stamp|id|code|type|shift|198303|198306|198309|198312|198403|198406|198409|198412|198503|198506|198509|198512|198603|198606|198609|198612|198703|198706|198709|198712|198803|198806|198809|198812|198903|198906|198909|198912|199003|199006|199009|199012|199103|199106|199109|199112|199203|199206|199209|199212|199303|199306|199309|199312|199403|199406|199409|199412|199503|199506|199509|199512|199603|199606|199609|199612|199703|199706|199709|199712|199803|199806|199809|199812|199903|199906|199909|199912|200003|200006|200009|200012|200103|200106|200109|200112|200203|200206|200209|200212|200303|200306|200309|200312|200403|200406|200409|200412|200503|200506|200509|200512|200603|200606|200609|200612|200703|200706|200709|200712|200803|200806|200809|200812|200903|200906|200909|200912|201003|201006|201009|201012|201103|201106|201109|201112|201203|201206|201209|201212|201303|201306|201309|201312|201403|201406|201409|201412|201503|201506|201509|201512|201603|201606|201609|201612|201703|201706|201709|201712|201803|201806|201809|201812|201903|201906|201909|201912|202003|202006|202009|202012|202103|202106|202109|202112|202203
2022-02-19 12:32:52|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78||||
2022-02-19 12:32:56|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96||||
2022-02-19 12:33:02|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|||||
2022-02-19 12:33:07|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|||||
2022-02-19 12:33:11|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02||||
2022-02-19 12:33:15|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|||||
2022-02-19 12:33:21|usa_0006|GE|price_next_month|0|3.1076|2.7709|2.875|3.0209|3.0833|2.9166|3.1944|3.5486|3.2847|3.5625|3.2015|3.9375|4.3403|4.0556|4.2361|5.5694|5.75|6.5834|5.2639|5.0139|4.4861|4.7499|4.8472|5.375|5.4306|6.5|6.1528|6.9166|7.1111|7.9583|5.7778|7.1111|7.861|8.1389|7.6667|8.3612|8.5138|8.5|8.5277|9.5694|10.0694|10.9444|10.7778|11.9722|10.5834|11.1944|10.8613|11.444|12.4444|13.1111|14.0555|17.0555|17.1666|18.2777|21.5|22.8889|24.6388|62.3888|57.3888|68.8888|75.6665|79.3887|77.7777|93.222|93.7776|96.8888|120.4998|118.5553|139.7775|411.5|438.5|368|388.24|348|291.28|297.1256|252.4|257.6|202|185.12|235.6|227.52|232.08|269.04|239.672|263.9408|272.96|289.04|289.6|276|271.28|262|276.72|261.52|280.88|288.4|294.88|310.08|329.28|282.88|261.6|226.32|156.08|97.04|101.2|107.2|114.08|128.64|150.88|128.96|128.16|161.12|163.6|143.28|133.68|149.68|156.64|166|168.48|178.24|178.32|194.96|209.12|201.04|215.12|201.2|206.48|191.12|216.64|208.8|231.36|232.8|246|249.12|232.8|237.6|231.92|204.88|161.28|129.36|112.56|109.04|80.8|81.28|81.36|83.6|79.84|99.6|54.4|48.56|59.36|85.44|104.96|103.6|104.87|94.48|||||
2022-02-19 12:33:26|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|||||
2022-02-19 12:33:31|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|||||
2022-02-19 12:33:35|usa_0009|PFE|price_next_month|0|1.6233|1.5295|1.5246|1.3963|1.3273|1.2729|1.4999|1.5591|1.7318|1.9045|1.8058|1.9094|2.3387|2.6347|2.3584|2.6742|2.7827|2.916|2.0771|2.1561|2.1709|2.0278|2.2548|2.2746|2.4423|2.5656|2.6692|2.7037|2.24|2.9899|2.8715|3.503|4.3023|4.8845|5.5456|5.7628|5.4963|6.187|5.97|5.2102|5.3878|4.6971|4.9141|5.1016|4.6576|4.8944|5.8515|6.454|6.8386|7.9933|9.059|10.8153|10.8741|11.0323|13.0652|14.6045|15.1568|18.8276|22.4198|25.8139|35.9387|34.675|33.8859|40.6155|36.3328|32.2082|37.5965|34.4581|39.905|40.8523|40.912|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|34.0847|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69||||
2022-02-19 12:33:40|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33||||
2022-02-19 12:33:44|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|||||
2022-02-19 12:33:49|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.313|43.313|38.6875|35.813|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97||||
2022-02-19 12:33:54|usa_0013|T|price_next_month|0||||||5.2917|5.4583|6.0625|6.2708|6.7813|6.5104|7.1146|7.6458|8.7083|8.9375|9.7188|8.9583|9.4688|9.7813|9.625|8.8125|9.5|10.4063|10.9063|12.0313|14.2188|13.875|13.2188|13.6563|13.5938|13.625|13.0625|13.3438|13.5|15.0313|15.0938|15.5938|16.4688|16.6875|17.2188|19.3125|20.25|22.125|20.9375|20.75|21|20.9375|21.3125|22.0625|24.0625|27.9375|28.3125|25.0625|24.4375|24.3125|27.5|27.75|29.5938|31.8125|38.875|41.4375|40.9375|46.3125|54|55.75|57.125|52.75|42.875|43.8125|42.5625|57.6875|48.35|41.25|45.03|38.11|37.45|31.06|27.66|25.66|24.44|23.36|23.36|23.98|25.5|24.9|25.34|25.26|23.76|23.8|24.45|23.85|25.95|26.21|29.99|34.25|37.63|38.72|39.16|41.79|38.49|38.71|30.81|26.77|24.62|25.62|26.23|25.67|25.36|26.06|25.94|28.52|27.52|31.12|29.26|29.31|29.41|32.91|37.92|34.59|34.79|37.46|35.27|36.2|33.32|35.7|35.59|34.84|32.92|34.64|34.74|33.51|36.06|38.82|43.29|36.79|42.16|39.63|39|33.65|37.45|32.7|31.97|30.68|30.06|30.96|34.05|38.49|37.62|30.47|29.58|27.02|28.63|31.41|28.05|25.26|25.5|||||
2022-02-19 12:33:57|usa_0014|MRK|price_next_month|0|2.6225|2.6068|2.659|2.4556|2.5547|2.3096|2.4087|2.5239|2.6751|2.9675|3.0628|3.6182|4.5614|5.5999|5.7116|7.2299|7.7557|9.9509|9.5434|7.9266|8.2749|8.8139|9.0308|10.2927|10.766|11.9885|12.2842|11.3969|11.5547|14.0588|12.1265|14.4335|16.9968|20.3094|21.6502|24.7854|22.8727|24.5487|20.7629|19.1066|17.5095|14.4926|15.2025|17.2728|14.0194|14.0194|16.8588|19.0475|20.2897|24.4304|27.2106|33.1852|28.6303|30.4049|34.9598|42.8863|42.768|49.1566|42.2357|55.5452|57.0241|58.4733|63.9154|69.4463|66.6069|64.0042|75.3025|74.5927|65.7788|67.8492|85.122|77.7799|71.9024|64.3402|60.3934|56.0113|51.4305|46.9443|51.3358|52.4243|55.0649|52.3202|44.25|47.6|47|45.35|31.31|28.05|33.9|31.06|28.22|34.5|34.42|40.27|45.42|44.75|51.44|49.65|58.26|46.1|38.04|32.9|30.95|28.55|24.24|30.01|30.93|38.18|35.04|34.46|36.31|33.17|35.95|34.13|34.5|38.27|39.24|44.17|45.63|43.25|47|48.17|45.09|52.97|58.56|56.74|57.94|60.28|59.56|58.96|54.66|50.67|54.84|58.66|58.72|61.99|62.33|63.88|55.09|59.25|58.87|65.87|73.61|74.43|78.71|82.99|86.66|85.44|79.34|80.24|75.21|77.07|74.5|76.87|88.05|81.48||||
2022-02-19 12:34:02|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|||||
2022-02-19 12:34:08|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01||||
2022-02-19 12:34:12|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.705|21.11|31.24|26.11|36.8|49.01|61.08|60.87|72.65|74.11|75.91|81.91|95.29|103.7|97.34|108.76|121.22|132.29|130.32|146.49|165.61|170.6|186.89|159.69|176.26|150.95|149.01|194.78|197.04|189.31|217.79|182.91|230.12|283.29|282.05|303.57|367.81|315.81|300.15||||
2022-02-19 12:34:15|usa_0018|C|price_next_month|0|||||||||||||||23.0565|26.8046|28.0539|31.9462|26.2497|29.7226|26.6667|29.7226|26.2497|26.1114|23.1948|30.0001|31.9462|29.0281|31.9462|35.8341|20.1384|29.3062|32.6393|35.1408|40.418|46.1114|45.1402|48.889|47.4992|59.0288|76.6668|90.0001|98.0553|93.6117|77.2232|73.6117|77.2046|81.9264|92.9768|124.9688|129.7176|147.7131|157.4607|163.7091|197.9505|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|||||
2022-02-19 12:34:19|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|346.87||||
2022-02-19 12:34:24|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|||||
2022-02-19 12:34:30|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68||||
2022-02-19 12:34:34|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|||||
2022-02-19 12:34:39|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.32|90.36|95.7|148.045|151.64|221.515|202.12|194.68|238.195|239.525|236.4|257|347.385|274.3101|287.145|244.61|179|151.54|195.735|213.845|270.15|290.205|264.595|238.75|308.235|315.875|268.88|297.675|293.155|316.455|304.86|296.53|338.88|352.255|409.53|451.9|518.12|581.85|536.33|603.57|558.94|509.94|564.37|695.35|732.82|719.08|725.37|753.41|828.55|820.19|888.84|992.77|991.46|1182.22|1022.99|1199.1|1103.59|1107.3|1277.42|1131.55|1264.3|1432.78|1270.86|1555.92|1598.88|1784.47|2290.98|2524.19|2786.17|2580.1||||
2022-02-19 12:34:42|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||523.7216|570.0353|548.8027|517.2095|553.68|628|708.49|713.04|708.14|738.42|807.67|796.79|872.3|947.8|973.33|1169.94|1021.18|1268.33|1095.57|1090.99|1287.58|1225.14|1262.62|1452.56|1233.67|1500.34|1604.26|1917.24|2307.12|2735.93|2793.44|2534.71||||
2022-02-19 12:34:45|usa_0025|IBM|price_next_month|0|27.9385|28.7445|30.2668|27.2521|27.1625|26.4461|29.7594|32.5652|30.2071|31.3712|31.013|36.1768|37.3111|31.6398|29.5206|30.7443|38.2365|38.4454|29.2519|26.8342|27.073|30.028|29.2818|31.1921|27.2521|27.461|23.9388|23.5508|26.0282|26.6252|25.1925|30.2668|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9692|12.2977|11.6113|10.6262|10.9844|13.4917|13.7305|14.7752|17.7899|17.2531|22.5956|25.9984|23.2224|25.9088|25.7297|25.5805|30.4981|37.52|38.3857|50.5043|46.8329|47.1314|55.3398|63.2796|70.8911|87.5169|99.9042|120.0522|93.9643|107.1575|106.6202|107.3963|94.0837|106.9784|109.9776|100.4928|103.2246|102.0942|80.0045|67.2435|75.4006|74.6938|81.0934|77.6071|85.4681|94.7809|84.7167|82.9781|85.726|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2419|88.8016|87.5408|98.5825|112.6425|115.2023|116.9025|123.2162|122.6431|137.1616|154.7366|162.9319|173.6966|176.3519|183.9646|197.7954|187.193|185.8081|193.9652|193.4589|186.2952|171.175|168.7584|187.6611|183.0763|157.029|146.4362|163.61|154.727|133.7994|119.1949|139.3966|153.4184|146.7992|166.6952|153.1032|138.1836|147.1526|156.3603|138.4606|138.4319|110.2546|128.3931|133.9809|141.5935|127.7341|137.2857|119.9304|117.4279|106.6536|113.7696|135.5187|134.6399|119.491|133.57|||||
2022-02-19 12:34:49|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.688|45.813|48.438|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52||||
2022-02-19 12:34:54|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3958|4.5|4.9167|6.8958|22.0104|19.5625|69.9063|102.9375|60.0625|81.25|64.375|52|41|31.875|17.3125|16.09|16.49|7.03|12.6|16.69|14.55|18.57|21.08|28.89|34.87|56.73|56.61|48|46.99|33.83|44.58|32.71|38.17|46.17|44.82|35.55|34.48|37.68|37.67|56.81|73.35|88.21|79.76|80.86|68.48|56.04|48.44|82.4|89.01|122.07|127.61|142.02|120.1|169.95|191.25|182.3|218.06|227.15|194.44|190.33|233.3|234.31|272.764|268.78|301.22|326.756|403.01|337.15|312.99|313.18|354.53|445.1|488.1|608.61|574.48|616.88|739.95|835.18|823.48|907.62|1026.87|972.91|1450.89|1460.17|1812.97|1782.17|1696.2|1950.63|1964.52|1761.33|2008.72|2376|3138.29|3286.33|3120.76|3417.43|3638.03|3446.57|2890.88||||
2022-02-19 12:34:58|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|||||
2022-02-19 12:35:03|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|57.21||||
2022-02-19 12:35:08|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|250.93|233.52|202||||
2022-02-19 12:35:11|usa_0031|WMT|price_next_month|1|1.125|1.2344|1.3204|1.0079|1.1641|1.3829|1.25|1.4219|1.6368|1.6172|1.8516|2.125|2.9922|2.9375|2.9766|3.4219|3.6563|5.0625|3|3.6719|3.5313|3.75|3.7813|3.9844|4.7344|5.2813|5.4532|5.5|7.0469|7.125|7.5313|8.8438|10.7188|12.6563|12.2188|13.5|13.25|14.2813|16.0938|16.25|13.9375|12.875|14.3125|14.1875|11.75|12.3125|11.625|11.875|12.4375|12.25|12|10.625|12.9375|13.1875|12.75|13.1875|14.875|17.75|19.9688|23.1563|27.5938|29.375|37.6563|43.1875|42.625|44.3125|57.625|48.6875|57.625|47.4375|52.1875|50.09|51.75|48.05|55.15|62.01|54.108|53.48|53.9|48.06|52.61|59.17|55.64|59.56|55.73|52.67|52.06|51.61|47.23|44.96|48.56|45.36|48.45|44.72|46.1|48.31|47.6|43.63|47.9|49.59|57.74|59.07|55.88|49.24|49.74|50.87|54.55|54.07|50.56|50.14|54.09|51.98|55.22|53.19|58.9|59.08|65.82|72.6|72.02|70.78|74.84|72.98|81.01|74.7|76.77|75.5|87.54|83.93|74.27|64.73|58.84|66.34|70.78|71.44|70.43|70.93|78.6|78.07|97.23|90.01|82.54|95.86|97.65|98.99|101.44|114.26|119.09|107.68|124.06|138.85|152.79|129.92|142.03|148.1|140.63|137.99||||
2022-02-19 12:35:16|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|51.65|42.96|37.15|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|116.71|109.36|107.94|82.49|86.3|88.5|74.48|84.45|83.61|81.78|84.33|71.78|77.45|74.86|81.28|94.01|100.29|96.52|102.25||||
2022-02-19 12:35:19|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|190.63|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14||||
2022-02-19 12:35:23|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51||||
2022-02-19 12:35:29|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|||||
2022-02-19 12:35:32|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.75|0.6563|0.5547|0.7657|0.9219|1.4219|2.1016|2.3907|1.5703|1.3282|1.125|1.8434|1.656|1.6406|2.6719|2.4063|2.7969|2.4219|2.7109|2.4844|3.5|2.9219|2.8906|3.5234|3.2422|3.5156|3.8965|3.4766|4.1133|12.5|19.5|27.875|64.5|54.0313|32.4688|32.5547|42.0313|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76||||
2022-02-19 12:35:37|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|||||
2022-02-19 12:35:41|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2408|8.9494|10.7239|10.1929|10.7239|12.5042|13.1393|11.7545|11.1715|9.8909|11.7754|8.5791|10.1617|10.6718|13.4413|14.4199|14.0867|16.8563|17.4584|18.75|19.75|23.2501|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.938|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.8125|47.875|47.5625|50.0625|38.8125|37.5|34.5625|40.625|45.375|46.0625|44.3125|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|||||
2022-02-19 12:35:46|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|100.58||||
2022-02-19 12:35:51|usa_0040|MMM|price_next_month|0|10.2444|9.5815|10.2444|9.3405|9.1146|9.1296|9.8075|10.1691|9.2802|9.6418|9.3707|10.9525|12.6248|13.378|13.1671|15.5926|15.3968|17.7771|14.2216|14.5832|14.2518|15.3968|14.6435|16.5116|17.2347|18.2893|17.2649|18.8317|19.133|21.7845|19.0425|20.4587|21.4832|21.1517|21.9351|21.9351|22.5979|24.1045|24.7975|23.6224|26.8162|25.3097|25.0084|25.8521|23.6224|25.611|26.6955|25.2499|28.7446|27.2983|27.4188|31.0948|31.6974|32.5|38.1875|42.6875|43.5|47.375|45.75|41.75|47.1875|37.4375|40|38.8125|44.5|43.9688|47.5313|46.8125|43.25|45.0313|48.3125|55.325|59.505|55.94|52.19|55.3954|62.9|62.915|63.47|62.275|63.02|70.1|78.87|79.09|86.7604|82.36|77.57|84.36|76.47|75|75.98|72.75|85.43|70.4|78.84|74.3|82.77|88.92|86.36|79.65|76.9|70.39|64.3|53.79|57.6|70.52|73.57|80.49|88.67|85.54|84.22|87.92|97.21|87.14|79.02|86.71|89.36|91.23|87.6|100.55|104.71|117.43|125.85|128.19|139.09|140.89|153.77|162.3|156.39|151.34|157.21|151|167.38|178.36|165.3|174.82|195.83|201.17|230.19|250.5|194.39|212.32|190.26|200.3|189.51|174.72|164.99|158.66|151.92|150.47|159.96|175.66|197.14|197.94|178.68|166.02|||||
2022-02-19 12:35:56|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:35:56|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|21.88||||
2022-02-19 12:35:57|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89||||
2022-02-19 12:36:02|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|||||
2022-02-19 12:36:07|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||1.7751|1.4872|0.7676|0.8156|0.9115|0.6716|0.4558|0.3598|0.5397|0.6237|0.3478|0.2639|0.2758|0.2458|0.384|0.6476|1.1393|2.0627|2.7708|1.487|2.0748|2.2308|1.7029|2.6148|3.6579|4.0056|3.4541|2.2728|2.8664|4.8454|4.8694|9.5048|11.1539|24.5627|12.2813|23.5672|37.6356|33.8936|28.2346|31.0757|34.5298|34.2304|31.6341|25.6699|26.4932|18.4681|18.8538|19.4352|20.2297|24.7431|33.9656|34.5413|33.482|37.3967|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226||||
2022-02-19 12:36:12|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.797|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.7|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.985|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|||||
2022-02-19 12:36:16|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09||||
2022-02-19 12:36:19|usa_0048|MCD|price_next_month|0|1.2872|1.1389|1.2872|1.2442|1.2442|1.3301|1.4595|1.5883|1.6898|1.8263|1.8536|2.2205|2.7668|2.6667|2.6276|2.9087|3.3343|3.4688|2.8438|2.8281|2.6953|2.8125|2.9766|3.25|3.4375|3.8906|3.875|4.0781|3.7813|3.9219|3.1563|3.5625|4.1875|4.0938|4.3438|5.4375|5.5469|5.4844|5.7344|6.0781|6.0156|6.4375|7.2031|7.5938|7.5|6.7813|7.219|8.1565|8.75|9.6563|10.25|12.5625|11.9688|11.5938|11.125|11.375|13.4063|13.4375|11.2031|11.7813|15.4688|16.7031|16.7188|19.7031|42.375|41.6875|41.25|37.1875|38.125|31.5|31|29.35|27.5|29.14|26.07|27.1707|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.3882|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.7499|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|||||
2022-02-19 12:36:24|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:36:24|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|||||
2022-02-19 12:36:28|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|||||
2022-02-19 12:36:32|usa_0052|GS|price_next_month|0.790803292648|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.5|63.25|75.125||72|119.875|80.5||96.88|75.4|90||76.15|79.88|79.64||79.59|88.1|96.08||93.91|87.5|104.76||97.5|111.8|130.45||149.83|154.15|197.12||228.44|175.48|213.33||174.83|158.25|52||142.05|160.48|171.13||142.56|136.93|157.78||136.34|115.18|89.4||97.53|105.03|118.09||159.34|152.97|165||159.85|177.65|189.75||207.8|188.6|189.19||157.59|169.37|211.11||219.64|222.42|236.43||237.81|239.4|189.1||193|203.91|220.28||196.06|201.31|237.5||364.51|413.51|380.99||||||
2022-02-19 12:36:36|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62||||
2022-02-19 12:36:41|usa_0054|HON|price_next_month|0|||||||||||9.7099|10.4014|11.4768|10.1401|10.048|11.615|10.8776|10.8161|8.8803|7.6819|7.7434|8.7266|8.3887|8.5423|8.2658|9.1262|8.8803|8.3579|8.6345|8.2965|6.1763|7.1288|7.2825|9.5563|10.2016|12.1681|14.3191|13.6431|13.6431|14.1655|16.0398|17.2383|17.607|19.3277|16.9617|18.8053|17.0236|17.5762|20.2398|22.4669|22.0084|26.659|27.576|27.7725|32.5541|37.7941|37.0081|39.1369|35.6654|36.7134|48.7983|43.9185|41.8552|34.1588|49.6498|62.7828|55.2502|47.1976|55.0639|33.0629|52.913|46.4602|48.0629|36.2537|29.0561|33.039|36.0669|31.8191|23.5398|24.0315|23.2055|27.8073|30.0983|35.5162|34.015|36.8878|33.117|35.3786|35.1622|38.6234|33.6283|37.7778|41.7896|38.0531|41.4159|44.9263|53.2743|56.5487|59.4002|58.0826|58.4071|49.9902|29.941|32.2616|30.6883|34.12|35.2901|37.9941|46.6765|42.1436|46.3225|55.0738|60.2065|52.2124|51.5241|57.0698|59.646|57.0797|60.2163|67.0993|72.3107|81.5929|85.2802|89.705|91.3471|90.295|94.5133|96.1259|99.2331|103.294|101.5536|101.4749|112.3599|114.3855|108.4606|117.0045|129.682|134.6066|142.5573|157.8948|143.0715|157.875|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48||||
2022-02-19 12:36:45|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75||||
2022-02-19 12:36:49|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|222.69||||
2022-02-19 12:36:54|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|||||
2022-02-19 12:36:59|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9042|5.1317|9.0489|5.3793|7.8125|8.0987|7.9046|5.2284|6.0175|5.241|5.2599|6.8214|6.2143|6.3026|5.5808|5.6145|6.6541|7.9209|9.5487|11.6678|11.9108|14.4277|15.9934|16.511|19.4551|16.8435|13.5396|17.0119|17.0119|18.6323|16.3637|10.3789|13.5228|12.0455|14.8149|13.9142|15.3747|12.1802|13.1693|10.6819|6.3805|5.5893|6.9319|8.1861|9.575|9.3561|10.0969|8.4891|12.3233|12.2475|14.3225|13.9605|13.0809|12.7694|16.7762|18.4976|20.3452|22.8158|22.2392|21.7341|22.4496|22.7905|22.9547|21.9067|21.549|22.5927|25.0338|28.6|28.37|25.77|24.49|26.5|29.05|31.83|32.81|37.08|36.68|40.58|40.97|34.11|28.06|31|38.36|40.21|35.84|33.56|39.63|56.59|53.55|56.98|61.7|69.57|80.59|57.54||||
2022-02-19 12:37:03|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.416|0.461|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.848|0.75|0.7344|1.168|1.2266|1.0469|1.6953|1.625|2.0313|2.1406|1.8672|2.5586|2.0625|2.2852|3.0078|2.6172|2.7109|3.2539|4.6172|2.9063|3.3984|4|3.8438|4.6875|5.5859|6.2422|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32||||
2022-02-19 12:37:07|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|||||
2022-02-19 12:37:12|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:37:13|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39||||
2022-02-19 12:37:17|usa_0063|ABT|price_next_month|0|1.3007|1.3601|1.4161|1.2203|1.2378|1.2168|1.1504|1.3217|1.4266|1.5525|1.6294|1.9231|2.4126|2.8112|2.4056|3.0419|3.3426|3.5244|2.7832|2.7273|2.5525|2.5245|2.6853|2.7412|3.0909|3.6783|3.6503|3.6363|3.7343|4.8671|4.5874|4.8671|5.6643|6.0279|6.5874|7.1468|7.3845|6.7971|6.4894|6.1538|6.2377|5.5944|6.3496|6.6013|6.3496|6.2936|6.937|7.9162|8.8111|8.951|8.895|9.5104|9.0908|9.902|11.3565|12.1957|13.6502|14.6432|13.7621|15.846|16.3635|18.6012|21.0068|20.783|21.6781|19.2166|18.0698|14.6013|17.1747|18.6292|23.6361|20.077|20.7573|23.9841|23.7111|25.5345|24.1452|18.533|18.7388|17.0605|18.1839|17.5663|19.0745|19.2804|19.707|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8998|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|||||
2022-02-19 12:37:23|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|||||
2022-02-19 12:37:28|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.125|66.125|61.25|59.625|61.9|56.92|58.19|50.84|56.06|60.04|60.3|60.28|62.65|62.09|64.23|70.33|72.1|71.56|74.0108|78.41|75.3|68.49|70.15|73.52|74.91|80.9|80.45|75.68|72.28|73|75.84|74.97|67.16|72.72|59.46|48.86|45.93|53.16|54.2|57.73|58.64|68.06|64.66|68.74|72.83|71.98|71.59|69.25|75|80.3|74.34|73.25|80.34|82.52|86.98|98.28|97.94|98|104.09|103.29|102.93|97.46|95.12|104.56|90.93|106.84|110.37|108.13|116.05|104.1|113.22|117.53|132.07|109.52|112.44|107.07|100.92|114.49|114.39|116.88|116.93|94.66|118.14|161.36|161.75|178.06|195.19|193.79|201.94||||
2022-02-19 12:37:31|usa_0067|COST|price_next_month|1.99091880342|4.2942|4.3088|3.8089||4.5882|5.0588|4.9118||7.7059|6.1912|8.2353||10.8235|8.0589|7.7059||10.5588|10.8824|7.7059||9.0001|9.1177|8.8236||9.4118|10.1176|10.8824||9.7647|6.8824|9.2354||12.7059|14.1765|11.8236||7.7647|7.5294|8.5295||8|8.9118|9.625||7.4688|8.0313|6.438||8.125|8.5625|7.625||10.8125|10.25|12.5625||16.4375|18.8125|22.3125||31.5313|23.6875|36.0938||40.0313|36|45.625||33|34.9375|39.9375||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7|||||
2022-02-19 12:37:36|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16||||
2022-02-19 12:37:37|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45||||
2022-02-19 12:37:42|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7|34.19|34.84|38.74|37.2|38.82|37.02|29.75|28.52|29.19|31.18|32.91|30.52|32.44|33.03|31.52|30.72|29.39|28.64|29.3|32.56|34.4|35.31|32.9|34.84|32.6|30.55|31.63|29.8|28.47|28.33|23.4|28.37|27.55|27.69|30.79|29.88|31.45|31.18|33.4|34.91|35.24|38.3|38.48|39.015|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|68.36||||
2022-02-19 12:37:45|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|||||
2022-02-19 12:38:35|usa_0073|F|price_next_month|0|2.1769|2.5456|2.8071|2.5946|2.3267|2.5111|2.9812|3.1|2.5946|2.8321|2.9513|3.9807|4.8019|5.0959|5.4651|7.0846|8.668|9.6801|7.1915|8.0965|9.0013|10.0969|9.8109|10.4064|9.0967|9.5016|9.0252|8.2154|8.4059|7.9059|5.2865|5.3342|6.1914|6.3818|5.1676|5.8106|8.6443|8.7157|6.9535|8.7872|10.4301|10.0491|11.7875|12.7639|11.1206|12.1447|11.2511|9.6302|10.3452|11.0603|10.9649|11.251|13.6823|12.3951|11.9184|12.2521|13.2532|15.5892|16.6619|19.4508|26.2085|32.5729|31.0355|35.1473|36.5775|27.8175|31.393|28.4611|31.2858|26.6376|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3||||
2022-02-19 12:38:41|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67||||
2022-02-19 12:38:46|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.6875|16.8125|14.375|14.8125|16.3125|12.0625|12.1875|15.125|14.4375|14.625||||14.6|26.01|26|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.677|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|||||
2022-02-19 12:38:50|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.4071|25.5567|25.4373|22.81|22.3323|22.6906|23.4071|22.2129|21.3769|21.974|22.4517|25.1985|27.9452|27.3481|30.5725|29.5579|31.7075|31.4687|29.7366|28.602|25.1387|27.4078|25.3776|22.0337|23.5862|24.2431|24.9596|21.3172|25.1555|25.2892|27.0854|26.2733|28.9388|32.2445|34.3845|32.6266|31.2413|35.082|40.4608|43.0691|49.7281|46.0594|49.2212|55.7184|56.6547|63.1227|76.1829|68.4251|79.1446|78.2275|81.7146|92.7685|109.2872|110.1375|82.67|99.6759|85.3929|95.4054|88.4979|64.0399|41.0627|50.4814|55.0027|67.4851|72|89.02|89.22|96.02|101.45|114.54|120.51|128.44|135.86|155.6|160.49|152.21|160.18|178.07|160.06|154.55|154.84|173.2|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2||||
2022-02-19 12:38:54|usa_0078|HPQ|price_next_month|1|2.3516|2.4687|2.2559|2.0076|1.9863|2.2275|1.8657|2.0998|1.887|2.0147|2.0359|2.4899|2.6247|2.6389|2.4687|3.1142|3.6959|3.7598|2.5893|3.4973|3.1993|2.6389|2.7453|3.1355|3.0645|2.9794|2.5751|2.4474|2.7099|1.9792|1.7025|2.646|3.0788|3.0007|2.7312|4.1428|4.3131|3.249|3.7739|4.1854|4.7316|4.2067|4.1854|5.1431|4.4549|5.1005|5.5477|6.5265|7.4911|9.0801|9.407|11.4353|12.1163|9.9598|12.2298|12.7689|11.6907|13.9181|13.8614|15.2092|14.1026|11.0238|14.2444|15.0815|21.4092|23.9204|21.5369|30.5319|27.2687|27.4106|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|36.2||||
2022-02-19 12:38:58|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|||||
2022-02-19 12:39:00|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.4|31.27|29.09|24.86|24.02|22.89|19.71|25.5|27.94|30.45|35.87|37.23|36.84|34.17|33.82|30.78|32.62|35.78|31.32|34.97|29.65|32.19|32.15|31.6|36.61|33.99|35.62|45.12|42.41|38.11|36.75|32|38.64|40.01|40.43|38.21|33.64|23.78|25.89|34.09|49.34|58.55|55.49|54.26|51.9|||||
2022-02-19 12:39:03|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|27.57|30.11|32.47|35.09|35.81|34.71|37.73|39.98|37.76|35.56|34.32|33.68|35.98|38.54|41.05|42.95|35.03|27.2|14.97|17.9|20.73|21.32|22.34|20.9|20.34|17.96|17.98|16.26|18.03|16.58|17.74|19.86|20.69|20.17|21.46|15.71|14.53|11.83|14.82|17.44|17.77|17.3|17.52|||||
2022-02-19 12:39:05|usa_0083|MS|price_next_month|0.740404040404|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||||||
2022-02-19 12:39:11|usa_0084|LMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||28.875|31.4375|34|37.6875|40.3125|41.125|44.8125|46|44.75|53.25|47.5313|52.0313|55.6875|49.8438|55.6875|35.25|43.0625|34.8125|20|18.75|24.875|28.125|35.85|34.68|35.16|39.62|48.77|52.9607|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.5116|52.8247|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|||||
2022-02-19 12:39:14|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06||||
2022-02-19 12:39:19|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3||||
2022-02-19 12:39:26|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|204.39||||
2022-02-19 12:39:32|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48||||
2022-02-19 12:39:37|usa_0091|DHR|price_next_month|0|0.0947|0.0829|0.0977|0.1332|0.1628|0.1451|0.1332|0.1925|0.1806|0.2191|0.1865|0.1806|0.2961|0.2339|0.2902|0.3849|0.5625|0.6306|0.3612|0.45|0.752|0.906|0.6454|0.6573|0.8112|0.8231|0.6987|0.681|0.8645|1.0421|0.681|0.8941|0.9533|1.054|0.9|1.0421|1.1369|1.1902|1.1724|1.3027|1.3264|1.5751|1.6579|1.7823|1.883|2.0606|2.3272|2.3567|2.8187|3.0317|2.9369|3.0317|3.7305|3.7778|3.8726|4.737|4.2754|5.2524|5.1932|5.9807|6.8094|7.7331|7.5673|10.1371|12.5885|10.8122|9.1542|8.1713|10.824|9.6516|11.9609|12.2176|10.6127|10.7226|10.5616|12.0774|13.5629|11.7572|10.9614|11.6359|13.0703|13.6804|15.6983|17.3468|17.5306|19.2348|20.892|20.7972|19.1867|21.0132|19.7437|21.4642|24.295|24.7081|27.1978|28.0656|26.978|28.3006|32.4653|28.4067|29.5663|30.184|22.4495|21.1951|22.1463|23.2074|25.8563|27.0387|31.9386|29.1116|32.8633|34.9096|41.8673|37.2213|36.6453|39.7982|41.0942|40.0256|39.207|45.4219|46.1874|51.0381|54.6382|56.3814|55.6159|55.9949|60.9365|62.4371|62.0582|69.3948|70.7212|65.6735|73.3284|81.44|78.55|83.92|83.33|81.49|92.27|101.28|100.32|102.58|99.4|110.92|132.44|140.5|137.82|160.87|163.46|203.8|229.54|237.84|253.94|297.49|311.77|285.79|||||
2022-02-19 12:39:42|usa_0092|MCK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.845|9.219|9.9063|11.0313|11.9375|12.5|11.9063|10.9688|12.4375|14.375|18.0938|21.6719|26.8281|23.9375|35.3438|40.3125|38.5|37.5625|35|31.0625|20.0625|20.5625|16.875|24.3125|28.0625|32.67|30.84|41.45|36.99|38.4907|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.655|32.0733|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72||||
2022-02-19 12:39:45|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|||||
2022-02-19 12:39:50|usa_0094|CAT|price_next_month|0|5.8125|5.5|4.8907|6.0469|5.875|4.2969|3.875|4.1719|3.9532|4.6094|4.4375|5.7188|6.625|5.5782|4.9844|5.4375|6.0157|8.1094|6.2188|7.2813|7.8438|7.7813|7.7188|7.7344|7.5625|7.4219|7.1563|6.9219|7.6719|6.1094|5.0938|6.2188|5.9532|6.1407|6|5.8438|7.0157|6.9063|6.5313|7.0157|8.6563|9.6094|11.4375|13.0157|13.7344|13.5469|14.938|12.844|14.625|17.5938|14.1875|16.0938|16.0313|16.4688|17.1563|19.4063|22.25|28|25.625|24|28.4688|24.25|22.5|21.6563|32.1875|29.3125|27.625|21.2188|19.7188|17.0313|17.5313|22.11|25.1|27.55|22.36|25.1353|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.9758|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56||||
2022-02-19 12:39:54|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|||||
2022-02-19 12:39:59|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.547|22.947|30.0205|26.7344|26.0749|23.9718|26.7255|30.6287|21.1914|21.8331|24.9254|25.2283|25.166|27.4473|30.2098|30.8868|30.2303|30.2811|36.1092|34.5854|41.9908|42.0175|43.7196|44.6821|46.901|50.9112|55.0461|57.1492|56.463|61.1683|49.2715|54.2262|48.006|26.3334|25.1749|26.5116|29.1939|32.8298|32.4466|40.9749|35.3161|35.5835|41.3313|38.5688|36.6261|28.8999|32.8922|32.3397|25.5581|31.6268|33.2843|32.3932|43.7285|43.6661|45.8316|45.6267|49.1467|47.2396|43.4612|45.19|49.5477|43.9335|38.7738|40.6541|38.5777|41.7056|48.9328|45.6178|49.6368|53.58|53.61|46.9|44.91|40.73|44.48|45.81|50.37|46.29|51.8|36.08|38.56|37.31|50.61|63.1|57.74|65.69|65.43||||
2022-02-19 12:40:03|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.15||||
2022-02-19 12:40:08|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5625|8.8125|9|9|9.1875|8.9375|18.4375|17.125|21.9375|33.75|42.625|40.3125|33|40|43.25|42.1631|44.75|40.5|35.05|40.65|47.29|45.94|50.57|59.25|62.2|62.67|70.11|79.01|73.87|83.99|83.69|128.96|147.5|130.87|150.84|176.15|161.59|166.86|197.67|208.01|201.79|222.57|131.31|108.5|151.03|185.51|221.62|238.26|184.44|143.33|168.5|191.56|199.9|184.5|154.37|187.8|191.4|176.12|187.12|233.93|268.21|284.95|309.26|318.77|300.5|319.06|329.38|346.59|377.85|351.82|335.57|294|365.96|356.58|341.54|373.98|388.19|426.46|469.15|561.8|512.22|504.89|391.96|419.45|478.98|473.24|459.8|527.35|496.65|580|614.53|733.65|820.51|878.84|931.58|786.82|||||
2022-02-19 12:40:11|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|||||
2022-02-19 12:40:16|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.396|6.708|7.917|8.167|8.958|9.833|9.625|10.375|13.3333|12.042|12.271|15.208|21.708|32.0208|38.6874|33.9166|44.1249|57.8957|46.375|53|41|43.75|58.625|63.125|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.4309|68.9667|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|||||
2022-02-19 12:40:21|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|||||
2022-02-19 12:40:26|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:40:26|usa_0104|PSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|47.16|60.76|61.82|61.5|65.23|73.56|82.57|81.11|77.4|70.32|81.07|78.65|83.56|77.76|88.4|76.23|80.76|81.62|78.08|83.7|91.71|102.4|109.79|123.34|102.06|94.53|94.28|102.56|116.45|96.41|73.17|63.09|45.98|71.31|78.1|74.54|82.22|85.96||||
2022-02-19 12:40:29|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3438|15.7344|19.6563|17.7344|20.9375|13.125|17.1406|18.4375|20.5|29.2344|24.4219|23.275|25.7525|27.75|31.06|33.85|37.88|39.265|35.455|37.43|41.755|43.775|50.875|56.1822|52.605|43.5|59.25|60.06|68.29|74.03|73.19|72.67|77.98|76.32|77.03|84.06|82.17|79.02|75.85|49.75|53.17|36.97|37.73|42.97|49.52|46.29|67.68|57.45|51.49|54.91|62.06|75.54|73.65|69.58|72.17|70.4|62.7|62.23|62.75|72.9|87.51|84.54|86.92|95.39|115.32|120|137.13|154.22|155.78|144.69|136.85|147.07|132.06|124.5|154.14|172.46|190.29|205.71|247.85|238.84|248.64|270.93|266.12|266.4|302.12|263.07|265.28|270.06|265.71|298.88|323.69|376.86|389.94|436.24|448.09|||||
2022-02-19 12:40:33|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|||||
2022-02-19 12:40:37|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|296.84|196.84||||
2022-02-19 12:40:40|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|||||
2022-02-19 12:40:45|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66||||
2022-02-19 12:40:50|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:40:51|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|||||
2022-02-19 12:40:55|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.875|27.438|21.875|29.875|23.125|23.8125|17.25|38.25|42.875|44.5|33.75|36.2|24.81|16.82|12|5.39|4.99|2.19|0.93|5.25|6.54|9.1|10.58|10.99|13.5424|15.62|16.44|19|17.25|21.25|23.69|30.94|33.19|32.27|35.7|39.83|39.07|45.15|44.63|36.64|43.58|39.57|30.35|27.95|32.54|32.33|37.76|44.19|41.14|46.58|50.84|49.49|51.79|52.91|55.95|63.51|63.53|72.31|73.43|76.95|81|70.79|79|81.18|83.56|94.39|95.87|96.95|95.32|97.06|99.53|90.91|104.77|117.37|116.75|103.5|123.94|135.42|137.33|147.7|135.73|141.67|153.51|164.67|193.21|205.56|216.67|231.74|250.22|259.21|236.16|216.88|252.49|283|276.04|242.6||||
2022-02-19 12:40:59|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95||||
2022-02-19 12:41:04|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49||||
2022-02-19 12:41:09|usa_0116|KR|price_next_month|0.716047238625|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53|||||
2022-02-19 12:41:14|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|||||
2022-02-19 12:41:18|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3517|0.3646|0.8229|0.5156|0.556|0.8802|1.8958|1.8698|1.9544|1.6302|2.0886|1.9271|1.8788|1.1392|1.5208|1.9833|2.3125|2.7571|2.41|2.5737|3.9175|5.485|6.97|6.0062|6.8775|7.9525|9.015|10.2625|12.31|10.9275|12.6725|15.825|15.6625|18.82|20.6525|22.1075|20.815|20.23|13.5|16.125|14.29|8.975|9.68|12.215|14.63|19.755|23.58|25.49|26.535|33.005|37.275|40.895|36.52|35.545|34.675|36.055|29.48|34.085|39.66|31.465|36.15|44.685|49.46|47.85|50.47|46.93|55.6|60.325|61.56|68.26|59.94|60.63|57.67|50.64|52.59|59.09|69.5|74.25|77.98|80.91|82.38|71.48|67.82|73.37|65.14|60.46|61.38|56.04|61.62|73.39|79.76|79.94|67.61|78.75|86.19||||
2022-02-19 12:41:22|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44||||
2022-02-19 12:41:27|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|||||
2022-02-19 12:41:32|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|17.93|27.21|36|43.7|38|31.74|40.22|45.18|40.9|53.4|62.75|61.46|68.92|75.56|76.69|90.97|108.29|89.23|78.67|104.14|92.46|90.43|77.62|89.64|78.85|79.96|93.27|87.01|87.34|99.75|121.49|105.73|110.79|88.82|88.22|90.59|83.69|91.68|83.45|57.95|65.29|72.21|87.89|104.91|99.04|97.64|93.21||||
2022-02-19 12:41:34|usa_0123|WMB|price_next_month|0|4.1042|4.1667|4.4584|4.6042|4.7292|4.1042|5.1042|4.8333|4.5834|4.6667|5.0626|4.0417|3.9375|3.125|3.125|4.8959|5.1667|5.8751|4.5|4.0626|5.3126|5.0209|5.6876|5.5625|5.2292|6.6459|6.7084|5.5834|5|4.7917|4.6876|4.375|5.6876|5.5625|5.9792|5.9583|5.0833|5.4584|6.375|6.8751|8.0209|9.4375|9.8959|8.7083|8.5834|10.8333|9.6674|9|10.3467|11.6449|12.1563|14.8315|16.0904|14.5168|16.4445|18.8836|20.713|21.5981|24.0471|26.9092|29.8597|30.2728|25.906|31.158|44.6126|39.7146|35.4068|36.587|35.2298|39.4196|39.4786|36.9458|42.17|33.5|28.87|17.68|19.1|2.95|1.88|3.24|6.95|6.35|10.2|10.14|10.3|12.0745|12.51|16.81|17.02|21.24|22.3|23.84|21.93|24.25|24.43|26.99|29.5|32.25|36.49|31.97|35.5|32.05|20.97|14.15|14.1|16.69|18.85|20.84|23.61|19.41|21.51|26.99|33.17|31.7|30.11|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94||||
2022-02-19 12:41:39|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|126.02|107.03|98.89|97.6|92.91|103.46|102.5|90.88|90.35|54.25|64.22|66.22|81.22|96.02|100.53|111.92|110.9||||
2022-02-19 12:41:42|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|||||
2022-02-19 12:41:45|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.875|7.875|3.875|4.063|6.625|6.375|13.063|12.875|15.25|14.125|15.75|19|9.75|6.5|10|10.438|7|9.813|8|8.25|8|6.625|8.375|8|12.3125|28.6875|28.0625|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|||||
2022-02-19 12:41:50|usa_0129|CI|price_next_month|0|3.7315|3.0556|3.3889|3.037|2.8981|2.2222|2.7592|3.4074|3.8055|4.0556|4.3148|4.8704|4.6296|4.5371|4.0463|4.3889|4.4352|4.6296|3.9259|3.8148|3.2963|3.4074|3.7592|3.8611|3.9908|4.3796|4.7315|3.6574|3.4074|3.4815|2.5093|3.2778|3.6482|3.3333|3.8518|4|3.8333|4.0556|3.8055|4.5926|4.5093|4.3611|4.9722|5.1204|4.3333|5.0648|4.8795|5.0093|5.3796|5.9722|7.3426|8.787|8.3981|7.8704|9.6667|11.2315|11.1389|14.7778|11.5|12.5602|15.3287|14.6805|16.2083|18.3055|19.375|19.5972|16.6111|15.9444|17.7222|22.1944|27.1|24.7|23.7111|22.2911|16.2|20.4424|24.2222|20|12.0467|14.5567|17.4333|15.5933|19.0166|20.6733|21.2059|20.592|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6666|34.0833|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46||||
2022-02-19 12:41:55|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:41:55|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4494|4.9212|5.6403|6.3367|7.8197|8.5388|11.8644|8.4938|7.0782|6.0446|6.1906|4.2694|4.9772|6.2131|7.1905|7.8197|8.9882|9.3567|11.0537|10.5054|8.4021|8.7832|8.848|10.5054|12.0082|12.6482|13.5757|14.0323|15.5531|16.3872|18.0519|18.9111|17.8325|17.0919|17.1782|16.4484|21.3775|21.2768|21.9204|24.3616|28.9563|25.7637|29.2511|25.85|20.4787|20.9389|24.3328|24.2177|24.0883|25.2748|30.4519|28.6615|35.2624|35.4422|37.6065|39.0734|38.1458|45.0559|52.3112|47.3569|50.4704|46.8464|48.6081|50.643|48.2198|51.1607|55.3528|53.814|50.4848|51.1607|62.4427|63.7226|52.6132|49.4494|58.9912|62.9604|61.6445|65.53|65.98|74.15|74.67|84.59|85.26|79.33|86.92|92.36|104.09|112.53|109.1|105.77|88.19|91.04|97.99|107.39|116.41|116.16|126.18|122.24||||
2022-02-19 12:41:59|usa_0132|TRV|price_next_month|0|8.5|7.2657|7.0157|7|7.4063|5.125|5.3594|6.625|8.2969|8.9532|9.1719|11.2188|11.9688|10.0625|9.8125|11.4375|11.4375|12.25|11.9375|12.25|10.3125|10.8125|10.8125|12.0625|12.625|14.875|14.875|13.4375|14.1563|15.25|12.8438|15.9375|17.625|15.5|16.0625|18.3438|17.125|19.2188|17.6875|19.25|19.875|21.3438|23.4375|22.0938|19.8438|21.375|21.813|24|24|24.375|25.375|28.5|26.563|25.875|27.188|31.25|33.5|39.219|39.969|43.516|42.375|36.188|33.125|29.375|28.688|31.125|32|30.188|35.625|44.438|51.25|48.02|45.1|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.85|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|||||
2022-02-19 12:42:04|usa_0133|GIS|price_next_month|2|2.8337|2.4811|2.6799|2.3914|2.7055|2.8209|2.6093|2.9812|3.2633|3.1543|3.1351|3.8082|4.257|4.0582|4.4237|5.2314|5.7059|5.9495|5.0904|4.8724|4.8083|5.2827|5.3212|6.0777|6.6547|7.2061|7.4241|7.5523|9.2192|8.3601|10.0526|11.8477|11.5912|12.5144|15.1045|13.3863|13.771|13.6171|14.0531|14.5403|13.9505|12.3606|12.4631|11.4117|11.2066|11.8477|11.7195|12.2324|12.8438|13.9375|14.4375|14.5938|13.6563|15.0938|15.9063|15.5313|16.2813|17.2344|17.9063|19|17.0938|17.5|19.4375|18.8906|20.0938|20.2813|17.875|18.0938|19.125|17.75|22.2813|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|||||
2022-02-19 12:42:09|usa_0134|AAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.96|35.51|39.53|40.24|52.695|51.19|41.17|46.46|39.64|36.92|36.55|39.69|44.25|46.61|51.01|51.02|53.07|42.93|39.54|34.66|36.34|33.99|30.51|30.29|27.72|12.01|11.39|11.23|15.53|21.76|21.46|19.39|16.46|||||
2022-02-19 12:42:12|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:42:12|usa_0136|SCHW|price_next_month|0|||||||||||||||||||0.1729|0.1427|0.1674|0.1646|0.1646|0.2249|0.2222|0.3621|0.2853|0.2963|0.332|0.299|0.2771|0.3512|0.3978|0.6036|0.8285|1.0494|0.9384|0.8107|0.6666|0.9959|1.0782|1.4321|1.7099|1.4568|1.4012|1.3211|1.747|1.975|2.537|3.417|3.389|3.723|3.63|3.574|3.704|5.556|5.426|6.963|7.583|8.111|7.7778|8.333|10.667|23.438|36.583|29.375|25.75|23.918|29.668|36.125|35.125|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|||||
2022-02-19 12:42:17|usa_0137|CSX|price_next_month|0|0.6004|0.6222|0.6736|0.625|0.6285|0.5729|0.625|0.7569|0.6528|0.7778|0.7153|0.934|0.9306|0.75|0.809|0.9063|0.8646|1.0521|0.7431|0.8472|0.7674|0.7431|0.8368|0.9167|0.9097|0.9653|0.9444|0.9271|0.8993|0.9549|0.7431|0.9896|1.1111|1.3194|1.5347|1.5833|1.7431|1.8715|1.8194|2.0486|2.0035|2.1111|2.25|2.5486|2.1632|2.1563|2.0139|1.9896|2.2153|2.3299|2.3264|2.5764|2.8472|2.6736|2.3958|2.6944|2.5903|3.4306|3.0382|2.9444|2.9167|2.2465|2.1806|2.2361|2.7361|2.691|2.2778|1.625|1.1632|1.3785|1.4062|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7092|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|||||
2022-02-19 12:42:22|usa_0138|JCI|price_next_month|0|0.9133|0.8795|1.0195|1.0969|1.2515|1.2224|1.3241|1.5608|1.3045|1.5171|1.522|2.0826|2.561|2.59|3.0828|3.7882|3.566|4.1072|3.1891|3.653|4.4839|5.0831|5.4697|5.605|5.4503|6.9965|7.557|6.8033|7.0158|9.1419|5.9335|6.2621|7.2091|6.4361|5.1605|5.7403|5.6243|5.2185|6.1075|7.0352|6.61|6.1075|7.2284|8.3495|7.3251|6.6873|7.4679|7.4864|8.1246|8.5115|9.4014|10.9489|11.9548|12.7286|15.3594|17.6807|18.8801|25.0703|23.368|27.469|33.7366|38.3405|38.3405|47.7032|50.2953|60.4705|49.4442|52.9262|56.8724|66.2351|70.1813|76.2632|66.0741|65.8637|60.8372|44.0718|22.8418|15.8469|17.902|19.821|19.3134|23.0275|25.8502|33.1175|34.1005|38.3792|38.5649|44.7427|38.763|37.723|32.6718|32.2509|32.6223|32.3004|36.4355|39.4687|40.3972|30.2236|26.3122|25.0851|29.904|28.4788|16.1567|13.4341|15.1853|19.3139|21.4422|22.6437|24.7911|24.4652|24.4652|28.6513|31.1503|28.3062|29.1115|32.5627|35.8733|35.1128|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67||||
2022-02-19 12:42:27|usa_0139|NOC|price_next_month|0|12.5853|13.8338|12.9258|13.238|12.3867|14.2311|15.1382|15.8186|20.8647|22.9625|19.3905|19.1637|22.2254|20.2977|21.4316|18.1999|20.241|21.7718|13.6641|14.5712|13.0404|14.1744|15.5918|12.0766|12.19|11.7364|8.9582|8.2211|6.9738|6.5202|6.747|9.6953|11.1127|13.494|11.9632|11.3395|11.9065|12.8136|11.623|14.6279|17.6896|18.1999|15.7619|17.6329|17.3494|19.0503|19.9013|18.3137|22.5089|25.854|25.9674|29.0291|28.0652|31.1269|36.6266|35.4359|37.8739|52.2184|49.5536|55.6202|47.9377|36.7683|36.173|25.854|29.0008|32.7144|24.8902|22.7924|32.1475|32.2325|38.1007|39.3163|40.9356|36.3907|45.3353|50.6198|54.7289|50.2113|46.7777|41.4617|39.8923|41.8382|40.55|43.8657|45.0642|47.6879|46.9455|47.0634|49.7486|50.302|48.6691|56.3618|60.689|60.0449|60.2263|64.3539|66.8032|69.0348|75.8567|71.9922|66.7397|61.1335|42.5367|43.6525|43.8612|40.4412|45.4759|51.3452|61.5326|53.1958|57.3506|62.8661|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|||||
2022-02-19 12:42:33|usa_0140|STT|price_next_month|0|1.2422|1.25|0.9922|1.0391|1.0704|0.9883|1.2657|1.5469|1.711|1.9063|2.1094|2.7344|3.3907|3.1094|3.1875|3.8281|3.5|3.5938|2.7657|2.8594|2.75|3.2813|3.1719|3.5625|3.7969|4.2657|4.6875|4.3594|4.4375|4.8438|2.875|4.4844|5.9375|6.1719|7.5|7.5469|8.8125|9.1251|9.0625|11.1251|8.8125|8.6563|9.6251|9.5|9.5938|9.5938|8.344|8.219|7.938|8.844|9.75|11.344|12.469|12.563|15.844|18.282|19.688|28.032|27.875|28|35.75|34.6563|31.1875|35.75|43.75|35.4375|38.0625|40.0938|48.4375|50.1875|62.37|56.465|51.89|53.77|45.54|53.7707|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.7489|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|||||
2022-02-19 12:42:37|usa_0141|NSC|price_next_month|0|6.1416|6.3292|6.7776|6.9445|6.2249|5.443|6.4022|7.1113|6.9757|7.7056|7.9872|9.1967|9.4678|8.7378|9.1654|10.2499|9.875|11.9167|7.875|9.3333|9.125|9.4584|10.1667|11.2917|11.625|12.4167|12.2501|12.2083|12.5416|14.5416|12.0416|15.2501|15.5416|16.1667|20.8749|18.9167|21.2083|19.6666|20.3333|21.0416|20.4583|21.5416|22.0834|24.5416|21.2917|21|21|20.6666|22.4583|24.25|25.75|26.2916|28|27.0833|29.7083|29.5416|29.9583|36.9166|32.125|31.5625|33.4375|29.875|32.9375|27.5625|32.6875|29.25|24.4375|17|17.625|18.625|14.125|16.33|19.74|20.12|16.75|22.55|21.37|20.25|20.2|19.7|21.21|19.23|20.15|22.3|24.0183|26.733|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|||||
2022-02-19 12:42:42|usa_0142|ETN|price_next_month|0|2.9409|3.0114|3.408|3.7307|3.4988|3.1727|3.5526|4.3054|3.7206|3.9357|3.9995|4.8599|5.1188|4.5642|5.3003|5.7405|6.1069|7.0748|4.9944|5.307|5.7136|5.8649|5.6896|6.2679|6.2007|6.9136|5.9855|5.703|5.9317|6.4966|4.4387|5.8779|6.2948|7.0481|6.4831|7.2229|8.3259|8.6487|7.7744|8.5142|9.7785|9.8727|11.406|12.2669|11.9441|11.1639|11.2264|9.8867|12.3476|12.0517|11.0294|12.4821|13.0201|11.8365|12.8587|15.0646|16.1137|19.436|20.7945|19.3149|19.8799|14.0423|14.5669|14.9839|19.7319|21.2922|16.1944|15.3739|18.0775|14.5938|14.6476|17.2|18.4025|18.36|16.36|18.3927|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.7036|32.2567|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43||||
2022-02-19 12:42:46|usa_0143|APD|price_next_month|0|4.9548|5.3737|4.8682|5.2003|5.3593|4.6948|5.1137|5.547|5.6337|6.486|6.3271|8.2339|9.2018|7.7717|8.2339|9.794|9.5917|11.643|7.8583|9.534|11.1808|10.6896|9.6207|10.8051|9.9096|10.4585|10.1695|10.7763|11.9319|12.5675|11.1808|13.6364|14.4165|15.4566|15.8611|18.2879|21.6681|19.6457|21.8992|20.2813|20.2235|18.6057|19.299|22.9393|19.9924|22.1881|22.0725|20.6285|23.286|25.8861|23.8638|24.6727|26.4062|24.2105|27.7351|32.9933|33.1666|40.7649|35.1312|37.0091|40.1871|32.3577|34.9|31.0865|43.4517|30.9131|25.4239|27.3884|28.7174|30.8553|34.4956|34.9185|39.7444|37.7475|37.0172|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.971|41.9817|46.142|46.1622|47.8431|49.1651|54.4626|54.2961|55.2484|52.9186|57.0327|63.347|59.1036|64.4102|69.0235|70.7246|79.8495|90.4628|82.9003|90.999|88.0221|53.7414|46.5026|60.9248|68.968|71.307|70.2254|70.9835|67.1005|78.5551|80.663|88.3087|82.0313|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4382|100.7802|97.2024|108.6478|121.9884|124.4938|134.6171|132.6017|131.7511|128.4876|117.144|134.876|138.1395|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12||||
2022-02-19 12:42:51|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.64|16.07|17.38|20.08|20.24|26.11|32.6|33.79|29.26|28.87|35.47|34.45|36.38|34.56|34.67|34.43|36.59|44.67|59|70.79|76.27|93.4|112.06|130.18|109.94|122.06|128.16|154.36|177.34|175.45|212.75|239.82|255.19|277.4|249.62|249.69|210.51|235.83|283.42|254.12|287.5|318.44|309.24|283.14|328.83|394.95|476.36|439.94|481.43|553.68|579.99||||
2022-02-19 12:42:54|usa_0145|PPG|price_next_month|0|4.086|3.9922|4.5625|4|3.7813|3.4531|4.2969|4.8438|4.3594|5.6719|5.6875|6.1406|8.125|7.7031|8.6407|10.875|10.4063|12.4063|7.6563|8.5625|10.7188|11.2188|10.7188|11.25|11.0938|11.1875|9.8438|9.9375|11.1875|13.3438|9.4688|12.3438|11.875|14.2188|12.5|14.125|16.0313|16.7813|15.4063|15.75|18.4375|17.3125|17.4375|19.7188|18.9375|19.5625|20.375|17.5625|19.6875|22.875|21.25|23.375|25.3125|24.4375|28.5|26.75|27.1875|32|28.3125|28.6875|35.3438|31.6875|28.5938|26.875|32.4688|29.8125|30.3125|27.5313|27.1875|20.3438|22.3125|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.4813|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|||||
2022-02-19 12:42:58|usa_0146|ITW|price_next_month|0|0.8959|1.1146|1.0781|1.0938|1.0495|0.9583|1.1979|1.474|1.3542|1.3646|1.2083|1.4011|1.6563|1.6511|2.0053|2.6146|3.1146|3.6146|4.3125|4.1563|4.7188|4.875|4.3438|4.5625|4.3907|5.0469|5.0625|5.2032|6.3282|6.4844|5.2188|6.7188|6.9375|7.1094|8.1875|8.0313|8|7.5938|7.875|8.3907|8.9375|9.0313|9.3438|10.625|10.3438|10.0313|11.25|10.0625|12.5315|14.75|14.5315|15.344|16.8125|16.094|17.5625|20.4065|22.844|25.9375|24.594|27.8125|35.25|28.0313|32.0625|30.1563|38.5|37.1563|36.625|29.25|32.0313|28.625|27.7813|32.75|31.69|31.5|28.6|35.6853|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92||||
2022-02-19 12:43:03|usa_0147|VLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9504|7.2071|7.535|6.0508|5.4514|4.4525|4.9805|4.9091|4.0529|4.8806|7.0212|6.9213|7.1639|7.8889|10.5261|7.7633|9.0079|9.2749|9.8548|7.0052|6.9801|8.2314|8.3067|8.4437|8.962|11.8961|14.2918|17.6272|19.7507|22.3492|33.4507|37.3643|46.1459|57.0191|60.5537|58.7179|49.3198|49.5755|64.2253|68.0613|65.8601|49.3472|47.3561|32.6241|15.3531|21.3536|19.0155|16.376|17.7094|17.2345|18.1752|15.7823|16.4399|23.3538|25.5915|23.4269|19.9471|21.9108|21.856|25.1165|25.902|39.9581|38.3324|35.77|40.13|51.41|56.55|50.8|48.01|52.88|60.05|66.57|61.9|66.54|61.81|50.85|58.93|65.76|65.83|68.03|77.68|95.97|108.68|117.26|92.85|81.03|91.15|84.03|93.21|85.05|50.31|58.03|40.7|58.15|68.68|65.58|80.15|81.16|||||
2022-02-19 12:43:08|usa_0148|ADM|price_next_month|0|3.4262|3.2395|3.5141|3.3951|2.6688|2.4019|2.4984|3.1578|3.0503|3.2921|3.3644|4.1321|3.9657|4.1214|4.4594|4.094|4.4109|5.751|4.3149|4.4308|5.046|4.6051|5.009|5.5425|6.3077|7.7456|7.4177|7.4215|8.7203|9.3233|8.6695|7.9386|8.9128|9.7408|11.1995|12.1711|9.9209|11.1484|11.3299|11.2762|10.7393|10.0948|10.3741|11.9529|10.3741|11.1071|13.562|14.303|12.9699|11.7262|11.9394|14.1781|14.0848|13.0588|17.1396|15.5726|14.3973|17.6293|18.3051|17.3282|17.6881|14.0888|14.4153|13.0655|12.9576|12.0937|11.1678|10.6576|9.0136|8.5034|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.6893|15.376|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|||||
2022-02-19 12:43:13|usa_0149|SYK|price_next_month|0|0.48|0.4527|0.3942|0.3551|0.3396|0.2771|0.3122|0.3922|0.3883|0.4898|0.4627|0.5466|0.7028|0.7965|0.6677|0.7868|0.8493|1.2084|0.6872|0.8434|0.8551|0.8746|0.9058|0.9488|1.1772|1.2657|1.2813|1.3594|1.5|1.6407|1.5469|2.3438|2.7344|3.3282|4.1875|5.5938|4.4688|4.8125|4|4.5|3.2813|3.2657|3.4063|4.375|3.375|3.9063|4.282|5.032|5.641|5.469|5.641|6.985|6.047|6.145|7.438|7.25|8.219|9.75|9.297|9.235|11.25|10.8594|10.4844|11.5938|15.2969|15.25|15.4375|15.75|18|21.4688|23.5625|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.6424|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05||||
2022-02-19 12:43:17|usa_0150|MMC|price_next_month|0|3.6667|3.5625|3.7708|3.8125|3.5625|3.6772|4.2709|5.1667|5.5|5.9792|6.4375|7.75|9.1458|10.8125|11.1875|10.6876|10.1875|10.125|9.0417|8.2709|8.375|8.9583|9.8333|9.6667|10.1458|11.5|13.7708|12.6459|11.2292|12.4792|11.0417|11.9583|13.0626|13.0209|12.5417|12.625|12.9583|12.9792|15.5417|15.1875|14.9167|14.625|13.5834|13.7084|14.0833|14.2084|12.5|13.292|13.0625|13.1667|13.6458|15.1667|15.6667|14.9167|17.3542|17.9583|20.0833|25.8125|23.6667|24.625|30.375|30.5313|27.75|31.4375|38.2813|38|39.5313|47|49.2813|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.0223|44.183|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|||||
2022-02-19 12:43:22|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||15.5625|15.6875|14.25|11.9375|12.5|12.063|12.063|15.1875|15.625|18.375|21.75|19.4375|22.5|28.0625|32.875|32.75|39.5|41.4063|44.25|48.0313|42.4375|43.0625|37.5625|36.375|35.5|28.75|23.1875|23.625|27.5625|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9615|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67||||
2022-02-19 12:43:26|usa_0152|ECL|price_next_month|0|1.7579|1.6954|1.8125|1.5782|1.4297|1.3907|1.5625|1.8204|1.8204|2.1485|2.3204|2.6797|3.0391|3.1563|2.9688|3.2344|3.2344|3.5938|2.9688|2.9532|3.25|3.0313|3.2657|3.375|3.4844|3.5313|3.4688|3.1563|2.7188|3.375|2.5469|2.8907|3.4063|3.6094|3.9219|3.7969|4.4219|4.2032|4.5313|4.6563|4.6719|5.5469|5.9219|5.7188|5.5313|5.5|5.313|5.563|5.75|6.7188|7.25|7.5313|8.125|7.6563|9.125|9.25|10.1875|11.6719|11.8906|13.6875|15.8438|15.6875|14.9375|19.375|20.9688|21.3125|16.9063|17.5938|19.5313|17.9063|19.5938|20.775|18.915|20.02|17.59|21.3904|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.9645|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45||||
2022-02-19 12:43:30|usa_0154|CAH|price_next_month|0|||1.4291|1.5224|1.2116|1.3421|1.2552|1.4316|1.5634|1.5408|1.473|1.7125|2.0454|1.6922|1.4129|1.7373|1.8237|1.8483|1.0006|1.1089|1.3665|1.6279|1.5849|1.6087|1.8903|2.2161|2.2806|2.1992|2.4164|3.1494|3.3259|4.1404|4.7173|5.7355|5.1543|5.1331|4.2847|5.0058|4.5816|4.7938|4.8785|5.0483|7.2966|7.4663|7.2966|8.1762|9.9163|9.7839|9.7839|10.7646|10.8971|12.6474|13.3103|14.742|16.6506|19.9307|16.9426|19.8061|23.6239|24.6383|30.6238|13.584|13.3718|23.5245|19.0304|21.7149|13.721|15.2124|17.5191|23.3853|30.1463|30.3213|48.2501|52.71|48.0425|47.1767|49.6102|41.2345|49.5458|41.7571|39.5736|39.1942|42.4801|45.8948|52.5424|31.8565|33.4672|40.3181|39.7812|42.6519|44.7494|51.5717|48.2143|47.9637|46.8541|51.1279|50.0755|47.0545|48.7011|41.5208|37.2757|38.464|27.3465|26.9527|24.1895|23.8387|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57||||
2022-02-19 12:43:35|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:43:35|usa_0156|DE|price_next_month|1|6.1667|6.4792|6.5417|5.5834|4.9375|4.6667|4.8125|5.1875|4.9167|4.7084|4.7917|5|4.9375|4.1875|3.8541|4.9584|4.7292|5.8333|5.4584|7.2084|8|7.1667|8.1875|7.9375|10|10.5208|10.0208|11.7709|12.3333|9.4584|7.4584|8.6042|9.3125|8.6458|8.0626|8.5|7.6458|6.4792|6.5208|8.6667|10.5208|12.1458|11.8125|14.0626|11.625|12.3751|10.7085|12.75|14.4167|14.2708|16.4375|19.5625|20.8125|20|22.3125|21.3125|25.5625|28|27.4063|28.0625|25.9375|16.4688|17.4688|16.3438|19.0313|19.4375|21.4688|17.875|20.7813|16.4688|20.3438|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|369.1||||
2022-02-19 12:43:40|usa_0157|BDX|price_next_month|0|3.0938|2.5157|2.4844|2.2657|2.1797|2.0313|2.2969|2.7969|2.9844|3.5313|3.4141|4.3282|5.7813|6.9375|6.625|6.9532|7.2032|7.75|6.3438|7.2657|6.5938|6.3125|6.875|6.7657|6.7813|6.7344|7.0625|7.1563|7.4063|8.875|8.4063|8.7813|9.5157|8.4375|8.75|8.7032|8.7813|9.7969|9.6563|9.7032|8.6563|8.8438|9.5|9.2188|9.6563|10.5313|11.813|13.125|13.9375|14.7188|16.25|21.5938|20.1563|18.75|21.75|24.625|23|26.8125|23.0313|31.5625|34.8125|41.3125|42.125|35.75|37.1875|27.4375|25.375|26.1875|25.625|25.25|33.5|34.38|32.35|34.56|35.8|36.22|37.17|29.06|29.51|32.8|35.4|36.63|36.56|45.06|50.6807|47.1974|52.5|56.65|58.52|55.37|50.75|64.8|63.04|65.92|70.03|76.94|78.69|76.36|83.46|86.44|89.4|84.91|69.4|72.67|60.48|65.15|68.36|75.37|76.37|68.8|75.52|82.95|85.94|83.61|78.23|78.41|78.45|75.71|75.68|84.04|94.3|103.72|105.13|108.12|113.03|116.24|128.7|138.08|140.87|152.15|142.52|145.37|161.26|176|167.91|177.29|186.97|201.4|208.67|242.94|231.87|250.37|230.5|249.46|240.74|252.8|256|275.18|252.53|281.34|231.13|261.79|248.81|255.75|239.59|254.14||||
2022-02-19 12:43:46|usa_0158|MU|price_next_month|2|||||2.0875|2.6625|2.725|1.15|0.8875|0.7|0.85|1.1875|0.9375|0.875|0.45|0.775|1.0875|1.35|1.475|1.7875|2.2125|2.1|1.575|1.9375|1.85|1.3|0.975|1.225|1.325|0.825|1.0125|1.6125|1.175|1.45|1.4125|1.55|1.425|1.625|1.8875|2.3625|3.7125|5.4625|4.65|8.325|8.6563|8.625|11.032|19|27.5|39.6875|19.8125|15.8125|12.9375|15.25|14.625|20.1875|19.9688|17.3438|13|14.5313|12.4063|15.2188|25.2813|24.125|20.1563|33.2813|38.875|63|88.0625|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.38|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.095|6.31|5.98|6.34|9.975|14.33|17.469|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|||||
2022-02-19 12:43:50|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.1875|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.8125|5.625|6.563|7.75|7.125|8.438|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.563|14.75|19.625|15.563|10.438|13.1875|15.75|10.5625|12.625|14.2188|20.5625|26.125|48.9688|93.1094|67.3125|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|||||
2022-02-19 12:43:54|usa_0160|LUV|price_next_month|0|1.2011|1.3821|1.0797|1.1147|1.0529|0.763|0.8946|1.1084|0.9713|1.251|1.0699|1.0535|0.8834|0.878|1.0261|0.9876|0.8341|0.9657|0.6804|0.6585|0.6858|0.8121|0.8504|1.0426|1.2236|1.2401|1.0042|0.8998|1.0481|1.229|1.1028|1.5555|1.5473|1.7778|1.86|2.1563|2.6009|2.9301|3.3251|3.9012|4.856|6.5185|6.1482|7.3581|6.1729|5.358|4.667|3.827|4.5679|5.679|3.9506|5.1852|5.8766|4.5679|4.4445|4.3457|5.4321|5.7654|6.4445|7.7222|8.1296|9.7593|9.4167|11.9445|14.4722|12.3333|11.2083|10.625|14.4583|15.75|19|20.8867|18.21|20.01|15.9|18.9307|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.2936|14.4473|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|||||
2022-02-19 12:43:59|usa_0161|AFL|price_next_month|0|0.3162|0.3493|0.3851|0.3093|0.2955|0.2863|0.3623|0.4437|0.4646|0.5469|0.6219|0.9|0.9958|1.1667|0.8708|1.0542|0.8083|0.9333|0.875|0.95|1.0083|0.875|0.9083|0.9917|1.2583|1.0417|1.2583|1.0583|0.925|1.1083|0.9917|1.375|1.675|1.625|1.85|1.9667|1.9|2.225|1.9833|2.2417|2.5|2.4688|2.625|2.3229|2.5313|2.9063|2.8438|2.8854|3.4479|3.5208|3.3958|3.9688|3.9063|4.0156|5.0313|4.9688|5.375|6.9688|6.3594|6.8047|8.125|8.5938|9.5313|10.7188|13.5625|11.5938|12.7813|10.8594|12.2031|12.9844|18.2656|7.3725|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.1141|19.8662|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82||||
2022-02-19 12:44:04|usa_0162|GLW|price_next_month|0|2.9627|3.0512|2.7659|2.7905|2.4706|2.6231|2.4558|2.9578|2.9725|3.6517|4.1241|5.4332|5.8073|4.6655|4.2521|4.4096|4.9706|5.3545|3.7993|4.0946|4.0356|4.5966|5.3348|5.6891|5.256|6.4962|6.0829|6.6931|7.3427|6.89|6.3387|8.1302|9.1734|10.3153|12.3823|9.9215|11.6145|11.457|11.4964|11.3389|11.1027|10.3153|8.1892|10.1184|9.9215|10.0003|10.709|9.8433|8.8934|8.4952|6.9355|8.2961|9.2252|9.5239|10.2871|11.875|16.0833|20.6041|15.0416|11.3333|13.3333|10.2291|12.1041|16.25|19.0833|23.3333|26.2083|51.4166|65.8332|77.979|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.0045|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|||||
2022-02-19 12:44:08|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5||||
2022-02-19 12:44:12|usa_0164|BHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:44:12|usa_0165|EXC|price_next_month|0|8.9375|8.4375|8.8125|7.5|6.4375|5.875|7.375|8|7.875|7.8125|7.875|9.5|8.75|11.375|11.9375|12.5|10.4375|11.0625|9.8125|10.5625|8.75|9.3125|9.9375|10.125|10.5|11.9375|11.4375|10.75|7.625|8.25|8.3125|9.375|10.125|10.4375|11.875|12.1875|13.125|13|13.1875|13.875|14.875|15.75|15.625|14.4375|14.3125|13.0625|12.75|13.375|12.875|14.313|14.625|15.375|12.375|11.75|12.625|11.5|9.875|11.75|11.375|9.469|11.907|14.969|19.375|19.094|23.719|21.188|19.094|20.875|20.844|21.344|30.063|30.255|34.525|28.25|21.035|24.3976|27.15|24.525|25.2|25.465|26.52|28.735|31.725|33.49|33.47|34.8847|39.62|44.25|49.5|53.52|52.03|57.42|54|57.9|61.98|59.99|75.41|70.15|82.78|76.1|85.48|78.62|54.24|54.22|46.13|50.86|46.96|45.62|43.59|41.83|40.82|42.51|42.17|44.07|44.39|39.78|39.01|39.12|35.78|31.44|37.51|30.59|28.54|29|35.03|31.08|36.59|36.04|34.02|32.09|27.92|29.57|35.09|37.28|34.07|35.88|34.63|38.34|40.21|38.51|39.68|42.5|43.81|47.76|50.95|45.06|45.49|47.59|37.08|38.61|39.89|41.56|44.94|46.8|53.19|57.95||||
2022-02-19 12:44:18|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9562|3.3354|3.4771|3.625|2.0088|2.2225|1.8054|0.685|0.5154|0.7017|1.0254|1.0929|1.3446|1.5888|1.3035|1.2971|1.8962|1.9238|1.6129|1.5413|1.7029|1.6158|1.4163|1.1942|1.4096|1.5771|1.7739|1.8571|2.1704|2.6075|3.1346|3.0317|3.5004|3.675|3.3046|3.5358|2.6533|3.4003|4.0668|4.9392|5.8542|6.5908|7.6642|9.3692|11.655|9.87|11.475|8.1725|8.3325|11.97|11.1475|12.6475|14.8975|11.9525|16.45|19.205|30.465|31.935|32.3|39.2|45.16|
2022-02-19 12:44:19|usa_0168|CCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4385|22.126|19.1882|24.1888|18.625|30.063|33.813|34|25.25|27.938|21.5|10.55|11.95|6.43|7.3|2.77|2.12|3.26|6.25|10.39|11.43|12.44|15|13.83|15.15|16.67|15.95|20.63|24.25|30.5|30.85|33.25|33.65|35.22|34.65|37.87|41.32|33.17|38.85|36.03|19.67|18.72|23.61|26.99|30.55|38.96|37.52|38.43|42.13|41.57|44.45|41.87|41.64|45.84|56.09|59.1|66.05|74.29|77.35|76.85|76.54|74.38|71.8|75.54|83.54|82.01|85.69|80.79|85.78|79.5|87.56|99.66|93.94|87.83|94.27|98.66|104.12|112.77|105.2|111.03|107.35|107.61|124.01|125.48|141|149.84|163.8|167.53|160.61|159.39|184.74|203.28|180.08|180.68|||||
2022-02-19 12:44:23|usa_0169|VIAB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:44:23|usa_0170|BBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:44:24|usa_0171|PRGO|price_next_month|0||||||||||||||||||||||||||||||||||||16|15.625|15.875|19.375|22.5|22.125|23.125|31.5|30.5|19.0625|14|13.5|13.125|11.125|12.375|12.25|13.25|12.5|9|9.5|10.625|11.75|13|15.375|11.625|12.9375|9.4375|7.9375|9.125|7.625|9|7.625|8.5938|5.75|6.75|6.625|10|11.94|16.57|14.79|12.9|12.48|11.56|12.6|12.57|15.36|16.4|13.45|16.7|21.47|16.66|18.18|17.15|18.32|13.9|13.37|15.61|15.96|15.84|17.89|17.28|19|18.65|23.71|30.84|40.99|35.23|34|29.35|25.92|27.14|37.19|44.28|61.14|56.01|65.88|72.719|90.36|90.31|90.28|95.6|104.9|114.02|114.9223|100.51|119.41|124.39|137.89|155.66|144.86|150.45|161.45|151.74|183.28|192.2|157.74|144.58|96.67|91.39|83.19|76.15|73.94|74.92|80.99|90.62|78.14|80.52|70.3|46.45|47.92|54.01|53.02|57.04|53.3|53.02|43.87|42.7|41.63|48.03|45.15|38.07||||
2022-02-19 12:44:29|usa_0172|PSA|price_next_month|0|16.625|16.25|16.5|16.875|17.125|16.375|17.375|17.75|20.625|20.25|19.25|18|19.75|15.125|16.375|15.125|15.125|14.75|10.75|13|11.75|11.875|11.25|11.625|12.75|13.25|12.625|10.75|8.25|8|6.625|7.125|8.25|8.25|8.75|9.75|9|8.875|9.625|10|11.5|13|14.5|15.625|14.625|15.125|14.125|14|16.125|17.125|18.375|20.375|20.5|21.25|23|29.25|26.875|29.688|27.5|32.875|30.75|26.5|26.6875|25.4375|27.875|25.6875|24.125|22.6875|22.375|25.625|22.5|26|27.23|29.52|32.89|36.61|37.97|37.75|29.42|30.95|32.15|36.2|40|47.51|41.79|46.8511|52.25|52.51|58.7|66.75|66.2|72.57|76.88|80.29|89.71|108.76|93.32|70.09|80.97|78.16|90.7|81.89|81.5|61.87|66.86|72.57|73.6|79.18|96.91|98.12|99.22|108.98|117.31|119.63|129.05|138.86|143.26|148.95|138.63|153.93|165|159.22|166.97|157.59|175.51|171.61|184.34|200.84|187.91|205.18|229.46|253.56|244.81|238.92|213.72|215|209.38|205.57|207.25|195.76|201.78|217.83|205.47|212.52|221.18|242.76|222.86|223.76|185.45|199.88|229.07|227.62|281.16|312.48|332.18|358.53||||
2022-02-19 12:44:33|usa_0173|INTU|price_next_month|0.955960671856|||||||||||||||||||||||||||||||||||||||||2.4167|2.6042|3.2292||2.8959|3.5626|5.8125||5.2708|7.1771|14||8.6667|6.0833|5.9583||4.5208|4.3542|5.0312||7.8958|5.6979|9.6458||13.4791|14.9271|24.25||18.1094|29.9375|22.7813||16.03|18.89|21.95||21.865|22.315|26.97||22.96|22.755|25.14||19.63|21.145|20.92||21.635|22.92|26.785||27.645|30.26|31.52||30.5|27.31|29.32||28.96|30.07|22.16||27.22|27.77|29.21||35.74|42.7375|44.89||53.97|49.33|53.24||56.23|58.54|59.91||58.44|63.53|74.23||79.29|83.18|93.87||104.15|85.75|100.2||106.66|111.45|113.68||140.64|141.45|157.22||201.6|219.47|214.53||244.85|288.36|258.89||290.32|345.39|352.02||439.09|566.11|652.3|||||
2022-02-19 12:44:37|usa_0174|AON|price_next_month|0|5.1481|4.4444|5.2964|5.1296|5|4.1482|5.6296|5.9815|6.5741|7|6.6111|7.8889|8.8518|8.0926|8.2963|8.6852|7.4445|8.1481|6.8519|6.7777|7.4445|8.1111|8.5185|8.4445|9.4815|10.7777|10.5926|11|10.3333|10.8519|9.3333|9.7037|10.9259|11.2964|11.1482|12.4074|13.1111|13.7777|14.5185|15.0741|15.1852|16.0371|15.4074|14.5185|13.6667|14.7778|13.833|14.611|16.389|16.8889|18.278|24.167|23.833|21.611|25.667|28.722|29.555|37.3333|35.959|37.209|43|45.3333|41.3333|33.8333|45.6667|37.4375|35.5|25.875|27.0625|36|41.4375|35.15|33.24|35.45|38.04|32.9756|35.73|23.75|18.33|18.93|22.16|24.05|21.9|24.57|26.06|26.44|20.41|22.74|20.85|25.44|33.85|34.22|41.91|34.23|34.79|35.86|38.75|40.04|45.32|43.33|45.39|45.8|42.3|37.05|42.2|39.45|38.51|38.53|42.46|37.67|39.75|45.74|52.17|48.12|46.62|48.43|51.8|49.2|53.95|57.74|60.35|67.5|79.09|80.46|84.88|84.36|86|90.05|96.23|100.77|93.31|87.83|105.12|107.07|110.83|112.7|119.84|138.17|143.43|142.17|142.47|143.55|156.18|156.23|180.14|189.25|193.16|220.25|172.67|205.22|184.01|203.1|251.44|260.03|319.92|276.44||||
2022-02-19 12:44:42|usa_0175|HUM|price_next_month|0.135319677219|||||||||||||||||||||||||||||||||||||||||11.75|12.625|16.25||20.5|21.25|22.375||21.125|18.25|28||22|18.75|18.875||22.75|23.563|22.188||31.0625|13|19.8125||12.5625|9.0625|7||5.625|8.5625|12||9.55|12|12.58||15.22|13.3|10.41||12.99|17.59|22.33||17.07|19|24.82||36.36|48.16|45.83||50.63|60.93|54.1||62.05|64.09|77.03||51.05|46.4|30.23||31.33|35.7|41.51||46.05|47.79|56.04||80.53|77.64|88.68||76.39|70.08|65.41||80.78|92.08|103.99||124.46|128.74|137.97||214.65|182.79|168.66||172.51|178.71|212.64||232.26|257.62|260.86||290.98|333.26|329.47||244.86|283.21|341.23||410.65|415.17|400.52||437.7|405.42|419.71|||||
2022-02-19 12:44:47|usa_0176|EQR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||17.3125|14.5625|16.375|16.375|14.938|13.313|13.375|14.75|14.063|15.375|16.125|16.875|18.375|21.5|21.875|25.219|25.25|25.563|24.563|21|21|20.3438|23.125|20.6563|20.9063|20.75|22.75|24.9375|23.5313|26.19|26.245|28.35|25.95|26.7707|28.2|26.75|23.72|24.44|25.91|27.9|29.25|29.1|27.5164|29.5727|33.35|31.54|34.35|40.4|39.25|42.41|44.87|46.51|54.61|56.28|46.43|39.81|41.78|37.37|41.52|43.17|34.93|23.93|22.89|24|28.88|32.05|45.27|45.85|48.63|54.19|59.74|61.82|58.68|59.55|61.44|63.31|57.41|55.39|58.06|56|52.36|55.38|59.44|64.65|69.56|77.61|73.86|74.81|77.32|77.09|68.07|67.99|61.75|60.77|64.58|68.06|67.26|61.61|61.71|65.43|64.96|72.56|76.42|78.89|88.66|83.08|65.06|53.63|46.98|61.64|74.23|84.13|86.4|88.73||||
2022-02-19 12:44:51|usa_0177|AMAT|price_next_month|1|0.3165|0.2989|0.2559|0.2344|0.2188|0.2754|0.1875|0.2305|0.1993|0.1719|0.1778|0.2286|0.2266|0.168|0.1524|0.2579|0.3614|0.4766|0.2266|0.4102|0.4454|0.4415|0.2872|0.3672|0.4922|0.3829|0.4063|0.4063|0.5821|0.4258|0.2852|0.461|0.5235|0.4649|0.4219|0.6797|0.7032|0.7344|1.1329|1.2579|1.6172|2.2422|2.2032|2.9688|2.7266|3.1563|2.993|2.883|4.8125|6.5|6.0781|4.4688|4.6563|3.0313|4.7656|6.3281|8.1563|11.7969|8.25|9.2031|8|6.1406|9.6875|13.9063|13.75|17.5938|24.3906|45.7344|41.75|43.1563|20.2188|20.8438|24.965|21.545|19.87|21.735|22.18|13.36|17.05|12.98|15.56|21.63|24.24|21.25|19.97|15.89|16.64|17.45|16.42|18.32|18.11|18.32|16.91|16.9|18.01|18.57|19.1|21.36|18.83|19.17|19.81|17.92|9.58|9.21|11.26|13.18|12.31|12.24|12.92|10.37|12.425|16.43|13.78|11.32|10.78|12.25|10.33|11.69|10.73|13.705|15.2|15.01|17.3|18.96|20.19|23.105|24.05|25.05|20.13|16.085|18.77|18.87|24.42|29.84|32.2|36.22|45.88|45.12|52.77|57.59|50.78|43.02|37.28|38.34|38.69|48.02|57.9|58.12|56.18|61.6|82.48|118.19|138.13|135.13|147.19|133.35||||
2022-02-19 12:44:56|usa_0178|AEP|price_next_month|0|19.875|19.125|19.625|18.375|16.5|17.625|20.375|21.375|21.75|23.25|22.625|25.5|25.875|29.5|30|31.25|28|27.375|27.125|29.75|26.875|28.625|28|27.75|26.75|31|30.875|30.875|29.125|29.875|28|27.5|29.625|29.625|31.5|32.375|32|34.75|32.5|33.875|37.125|38.375|38.5|36.125|32.5|30.5|32|35|32.75|34.5|38.125|44.25|40.625|42|41.625|41.375|40.5|44.75|47.25|49.3125|47.75|43.0625|48.9375|43.8125|41.4375|35.375|34.5|33.5|36.625|32.8125|41.5|43.25|49.34|45|41.9|41.74|45.8|32.91|25.64|23.62|26.38|28.06|28.19|32.65|30.44|31.1492|32.93|35.25|35.22|38.7|37.96|37.32|33.46|36.12|41.43|43.53|50.22|43.49|48.21|42.73|44.63|39.5|32.63|31.35|26.38|30.96|30.22|34.65|34.3|35.98|37.44|35.68|36.48|36.86|39.28|39.56|38.84|42.24|44.44|45.29|51.43|46.35|46.84|48.81|53.81|51.99|58.34|62.81|56.87|56.57|56.65|60.97|63.5|69.3|64.84|64.06|67.83|70.54|74.41|68.78|69.98|71.14|73.36|79.12|85.55|87.81|94.39|104.22|83.11|86.88|89.93|80.91|88.71|88.12|84.71|90.4||||
2022-02-19 12:45:00|usa_0179|TWTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.5|40.73|38.59|43.78|38.92|42.27|36.54|31.34|17.01|17.75|18.45|17.26|17.62|14.66|19.61|17.14|25.81|29.75|42.94|31.8|32.9|39.78|41|29.85|33.42|28.79|36.61|51.27|49.67|66.72|68.33|61.43|34.17||||
2022-02-19 12:45:02|usa_0180|DFS|price_next_month|0.800627943485||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|17.28||17.25|15.21|10.23||9.1|13.12|15.13||14.21|13.97|18.28||23.84|23.9|22.74||33.36|37|41.25||47.49|48.71|53.27||58.68|62.44|65.55||59.8|52.35|55.95||56.81|58.07|67.62||58.86|59.5|67.63||72.81|79.24|70.89||76.52|79.77|85.12||49.47|49.94|78.87||118.13|133.48|114.38||||||
2022-02-19 12:45:06|usa_0183|ICE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.556|13.232|12.03|16.884|25.9|26.236|29.558|34.184|28.68|31.03|19|12.358|11.088|17.422|17.942|20.122|21.528|23.29|20.876|22.934|23.112|24.358|25.262|25.146|22.95|26.524|26.754|26.1|26.666|32.378|35.698|38.57|41.6|40.67|39.796|41.082|41.594|44.858|46.34|51.142|49.806|48.876|52.834|53.388|58.36|60.97|65.72|65.91|73.84|73.21|75.76|74.12|75.63|81.19|90.77|91.96|99.74|92.35|95.11|97.56|114.88|121.23|119.14|133.72|123.95||||
2022-02-19 12:45:09|usa_0184|DVN|price_next_month|0|||||||||||||||||||||||2|2.4375|3.9375|4.5|5.25|6.125|6.125|6.875|6.125|4.8125|4.625|5.0625|5.875|3.9375|4.5|6.875|7.375|8.25|10.8125|11.125|10.0625|10.25|10.8125|10.125|10.938|8.5|10.375|9.813|10.875|12.313|12.75|11.688|17.438|17.688|16.5|19.032|22.375|17.438|19.938|16.125|16.938|13.094|16.625|18.407|19.4375|17.5625|24.0938|22.875|25.2|27.4|29.505|27.105|19.15|18.61|24.655|20.84|25.25|22.65|23.625|23.685|24.25|28.23|30.6|34.9135|36.985|40.67|45.17|56.09|60.38|68.21|60.11|64.64|66.84|70.09|72.87|74.61|93.4|85.05|113.4|94.89|80.86|61.6|51.85|58.09|64.71|66.91|67.33|62.49|65.02|88.69|91|78.7|64.95|63.81|69.85|59.12|58.21|57.19|55.06|55.01|63.22|59.22|70|75.5|60|60.27|68.21|49.42|41.93|27.9|34.68|38.28|37.89|45.54|39.49|33.31|36.9|41.37|36.33|45.01|32.4|26.65|32.14|27|20.28|21.72|12.47|10.49|8.93|16.46|23.38|25.84|40.08|50.57||||
2022-02-19 12:45:13|usa_0185|SRE|price_next_month|0|9.1875|9.375|10.4375|10.375|9.375|9.375|10.5|11.5625|12.625|12.4375|13.25|14.75|15.75|18.9375|18.0625|18.5|17.4375|16.625|15.1875|16.8125|15.4375|17.25|17.375|19.5|19.1875|20.9375|20.1875|21.5|20.0625|22|21.875|22.1875|22.5|19.875|21.25|21.625|22.125|24.375|23.875|24.25|25.875|26.625|27|24.125|22.5|20.25|20|21|21.125|21.375|23.25|24|21.5|20.75|22.5|22.375|22.125|24.188|24.313|25.375|26.75|25.1875|26|23|20.75|22.1875|20.4375|18.5625|18.5625|18.75|20.6875|20.37|27.67|25.38|23.4|23.95|25.57|21.2|22.14|24.1|26.84|27.83|27.8|31.14|31.6369|35.6271|33.54|37.22|40.38|42.5|44.3|48.05|46.02|48.26|53.04|57.38|63.48|52.72|61.51|55.9|56.67|56.16|42.61|43.84|46.02|52.43|51.45|50.75|49.18|49.75|53.48|52.07|55.1|50.69|53.73|56.9|64.74|70.41|69.75|75.05|82.85|87.63|91.14|92.71|98.61|99.71|110|111.92|106.17|101.78|102.41|94.75|103.35|111.88|107.1|102.39|113.02|113.01|117.5|107.02|111.8|115.59|110.12|116.98|127.95|135.43|144.51|160.64|123.85|124.46|125.36|123.76|137.57|130.65|127.63|138.16||||
2022-02-19 12:45:18|usa_0186|NFLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|0.5893|0.9021|1.5729|1.8714|3.7236|5.2436|4.0871|3.08|1.3729|1.6143|1.6143|2.3414|3.9157|3.9357|4.5257|3.3843|3.9629|3.2586|3.08|2.8486|3.6186|3.1214|4.8514|3.9071|2.9386|4.2614|6.5971|6.3971|7.7486|7.3143|14.5814|17.1986|25.3743|27.6686|32.7014|41.0414|11.0529|17.1714|12.5257|8.1214|9.7457|23.9571|30.96|34.9263|47.1771|57.81|49.1529|60.3886|54.72|63.1143|79.7707|110.55|103.04|107.89|92.43|85.84|126.51|140.71|152.16|183.86|193.77|270.3|305.76|364.23|312.87|339.1|374.85|315.1|276.82|345.09|421.38|490.1|488.93|501.77|505.55|531.05|668.52|359.7|||||
2022-02-19 12:45:22|usa_0187|MYL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:45:22|usa_0188|ILMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.875|16.5|10.0315|5.175|5.815|4.52|4.62|4.4155|2.275|1.99|1.505|0.905|1.53|2.97|4.375|4.215|2.595|3.32|4.545|4.44|7.18|7.35|10.72|14.76|18.55|22.43|20.425|16.48|20.675|27.385|33.885|39.505|42.02|26.25|27.34|35.77|32.94|41.66|38.09|36.93|43.35|51.65|70.97|70.07|72.2|30.8|51.86|43.5|41.47|45.19|50.87|62.66|79.82|92.51|150.82|151.68|159.91|185.84|195.19|189.59|240.02|147.65|169.58|139.21|148.68|138.18|160.1|181.5|173.88|204.85|232.64|231.19|309.1|298.14|312.75|314.04|293.2|290.64|290.07|314.58|389.84|321.74|390.21|413.55|487.25|420.78|383.13||||
2022-02-19 12:45:26|usa_0189|VFC|price_next_month|0|2.1484|2.0274|2|1.5313|1.6172|1.3984|1.5156|1.9453|2|2.3438|3.0313|3.3984|3.4453|3.9375|4.125|4.2031|4.5938|5.5313|3.3906|3.5469|3.6094|3.5781|3.8594|3.7969|3.9844|4.6094|4.125|3.9844|3.7813|3.0781|1.8594|2.8125|3.4844|3.6094|4.6406|4.9531|5.6875|5.8594|6.2813|6.75|6|5.5|4.9531|5.7969|6.2656|6.4063|6.3282|6|6.3125|6.9063|5.9844|6.3125|7.125|7|8.1719|8.3125|9.0156|11.2188|11.1719|10.6875|13|11.7656|10.4531|10.6563|12.875|9.875|7.5156|6.4844|7.0625|5.5|6.8281|8.715|10.1475|9.1525|8.305|10.1527|10.9425|9.645|9.205|8.8075|9.835|9.5325|10.6125|10.625|11.5379|12.5025|13.4575|13.2875|14.1475|14.76|13.0625|13.87|15.2975|16.955|19.0025|18.9675|21.9525|21.4475|21.7825|19.325|18.595|17.895|13.775|14.005|14.8175|16.1725|17.76|18.0075|21.605|19.8325|20.81|20.68|25.14|29.2|34.555|32.8725|38.0125|37.325|39.12|36.895|44.555|49.25|53.75|58.45|61.09|61.27|67.68|69.37|72.43|77.09|67.52|62.6|63.05|62.43|54.21|51.48|54.63|62.19|69.65|81.14|80.87|92.07|82.88|78.8134|88.4018|87.39|82.29|82.97|58.1|60.36|67.2|76.87|87.66|80.2|72.88|65.21||||
2022-02-19 12:45:31|usa_0190|APA|price_next_month|0|5.9375|7.2501|5.9375|6.3125|7.125|4.75|5|5.25|6.125|5.3125|6.0625|5.25|4.4375|3.875|4.5|5.1875|5.1875|5.875|3.5625|4.1875|4.125|4.1875|3.625|4.2501|5.1875|7.5|7.5625|7.625|7.5|8.4375|8.0625|6.25|7|8.375|9.9375|6.6875|8.3125|9.4375|9.875|10.6875|13.375|14.0625|13.3125|12.5|13.5625|12.8126|14.0621|11.6251|13.5|13.6879|12.75|13.4384|14.5622|14.2504|17.75|19.188|17|17.6253|21|16.5627|15.3138|11.4719|12.2565|8.3333|13.2846|18.3712|16.8831|15.8009|20.9686|21.5368|23.9448|24.935|27.6883|22.4892|22.3376|23.0905|27.7762|24.5238|25.7429|29.719|28.625|30.98|34.86|38.48|41.87|46.53|50.7|54.42|56.29|68.4|63.83|75.53|71.04|70.47|65.32|72.97|72.5|80.84|103.81|95.36|134.68|112.17|82.33|75|72.86|83.95|94.12|98.77|101.76|95.58|101.02|119.36|133.37|123.72|99.63|98.88|95.94|86.12|82.719|83.76|73.88|80.25|88.8|80.26|86.8|102.66|77.2|62.57|68.4|45.86|47.13|42.54|54.4|52.5|59.48|59.82|48.64|49.48|41.37|44.87|40.95|46|37.83|32.82|32.91|24.42|21.66|27.44|13.08|15.35|8.3|14.28|20|18.75|26.21|33.21||||
2022-02-19 12:45:36|usa_0191|ABC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.7596|2.699|3.3054|3.7906|4.3665|4.1695|5.1398|5.9433|5.413|5.7007|7.2168|6.8685|6.6104|9.2337|6.3605|9.4001|6.7166|6.7923|3.6387|4.397|4.8516|8.4753|10.5373|11.6027|13.0994|14.1037|15.4185|15.7024|18.8001|16.2506|17.2597|14.1183|14.0334|15.3045|13.7714|13.3542|14.083|13.1273|13.3517|14.1377|14.8654|17.415|18.5018|21.1726|20.9349|20.8621|22.8998|25.4129|24.2534|22.8561|23.555|23.29|20.275|20.935|15.635|18.16|16.82|19.72|22.15|27.26|30.85|29.97|32.83|35.86|40.64|38.31|40.8|38.97|37.21|39.7|39.44|45.37|54.12|58.27|65.33|67.22|65.18|76.91|85.41|95.05|114.3|105.75|96.51|89.56|85.1|85.19|70.32|87.28|82.05|93.82|76.95|99.67|90.58|81.83|88|83.37|74.76|87.15|85.38|85.56|89.66|100.19|96.07|104.2|120.8|122.17|122.02|136.2||||
2022-02-19 12:45:40|usa_0192|WM|price_next_month|0|||||||||||||||||||||||5.25|6.125|5.375|3.75|3.875|2.875|3.875|12|11.25|11.5|17.5|29|33.5|34.25|24.25|26.5|26|27|24.5|27|21.75|28.75|24.25|25.75|27|24.25|25.003|28.6731|25.8058|27.4115|31.8845|26.494|31.5405|33.6049|26.9528|29.3613|21.4475|21.5622|30.7376|36.75|30.0833|33.2917|37.6667|25.5625|18.375|17.5|15.875|18.6875|20|24.4|24.41|31|24.5|28.82|26.34|23.67|23.02|22.99|21.72|23.89|25.92|27.76|28.4|28.2062|28.48|29|28.49|28.12|29.51|31.58|37.46|34.38|37.48|37.98|37.41|38.03|36.39|32.41|36.1|35.54|31.23|31.19|26.67|28.11|29.88|32.05|34.68|33.95|35.72|37.87|39.46|31.49|32.93|34.76|34.2|34.4|32.74|36.38|40.98|42.03|43.54|41.78|44.45|44.89|48.89|51.43|49.53|51.13|53.76|52.95|58.79|66.12|65.66|69.5|72.78|75.15|82.17|88.43|81.29|90|89.47|95.67|107.34|117|112.21|121.7|100.02|109.6|107.91|111.32|137.97|148.26|160.23|150.44||||
2022-02-19 12:45:44|usa_0193|HCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.57|27.22|22.16|24.44|26.86|26.48|28.41|38.07|38.16|39|46.67|49.49|50.53|65.31|69.4|70.8|76.38|92.29|68.8|66.96|81.18|79.66|80.96|80.28|84.61|81.63|79.2|101.16|98.42|124.3|127.06|132.9|125.42|132.8|134.99|145.5|109.26|123.96|130.56|164.13|198.96|247.69|250.67|239.11|||||
2022-02-19 12:45:47|usa_0195|SHW|price_next_month|0|1.2344|0.9896|1.0417|1.0469|1.1146|1.0521|1.2448|1.4063|1.4323|1.6302|1.5833|1.9323|2.3438|2.1563|2.25|2.8021|2.9375|2.8229|1.8958|2.3646|2.2188|2.2708|2.2813|2.1667|2.3229|2.7083|2.7396|2.7083|2.9167|3.2188|2.7396|3.3125|3.8125|4.0833|3.9792|4.5417|4.8125|4.9583|4.8542|5.125|5.3542|5.2917|6.0833|5.6875|5.25|5.4375|5.4377|5.6043|5.9377|6.0833|6.271|7.021|7.7917|7.521|8.3543|9.25|10.0833|10.6877|9.25|9.5417|11.875|10.625|8.3958|8.5417|10.3542|9|7.4583|5.875|8.2917|6.9375|7.2292|8.95|6.9933|7.63|8.12|9.2369|10.2433|9.5767|9.1167|8.88|9.2933|10|11.18|11.2467|12.6833|13.46|14.24|14.4|14.8567|15.87|14.1833|17.6333|16.98|16.8667|19.7433|23.0333|21.2567|23.23|21.3067|19.0333|18.44|17.75|18.97|15.9167|18.88|19.25|19.0133|21.1167|26.0233|23.05|24.3233|28.2433|27.43|25.7233|27.57|32.51|40.0933|44.7833|47.5267|54.0467|61.0367|58.0567|62.6667|61.0867|66.6133|68.7433|76.52|90.4233|92.6667|92.5867|88.9433|85.2233|95.77|99.91|81.62|101.27|111.56|112.4233|131.7167|139.0367|122.5533|146.91|131.1567|140.5067|151.61|171.0133|190.7733|185.6633|178.79|215.9733|229.3267|230.6|273.87|291.03|316.61|286.51|||||
2022-02-19 12:45:52|usa_0196|PXD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.063|22.625|24.313|20.938|15.0625|9.125|9.125|10.9375|10.1875|9.3125|10.125|11.8125|12.75|17.5|19.6|15.11|17.54|16.35|23.99|20.55|23.62|25.06|23.49|24.59|25.76|33.05|34.5552|36.92|33.75|36.24|43.52|42.65|50.51|53.1|44.32|43.64|42.52|41|50.39|49.43|47.72|40.38|59.25|67.51|23.75|14.65|22.28|26.74|45.55|50.26|62.55|60.53|72|93.61|100.5|97.41|82.82|99.3|106.71|88.63|102.55|116.21|115.72|154.76|205.02|172.39|197.32|221.46|183.94|150.53|174.1|124.56|134.68|111.62|165.36|154.9|183.03|180.23|178.35|163.94|142.16|182.91|198.9|182.97|153.61|144.9|164.94|138.07|129.83|135|81.86|102.72|83.78|132.04|151.07|138.95|191.91|216.09||||
2022-02-19 12:45:56|usa_0197|SE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.29|10.49|14.35|12.75|13.63|25.36|35.71|29.35|45.03|53.3|116|172.29|217.22|267.14|270.92|343.57|144.92|
2022-02-19 12:45:57|usa_0198|CMI|price_next_month|0|7.0157|8.0313|8.625|9.4375|10|8|9.2188|10.8438|7.9375|8.1563|7.9688|9.2032|8.5|6.6094|7.7188|9.2188|10.4688|10.2344|6.0469|5.7813|6.375|6.6407|6.25|8.0782|8.5625|7.375|6.1875|6.0625|5.8125|6.2188|4.1875|4.875|4.625|4.9688|5.5469|7.1563|7.9375|8.8907|8.3438|9.8125|11.6719|10.0313|11.9219|13.8125|10.8125|10.0313|10.625|10.7188|11.1875|10.5313|8.7813|9.6563|11.6875|9.3438|10.4375|13.1563|14.0313|19.625|15.2344|13.375|13.5938|13.9219|8.5313|9.5|13.375|16.1719|12.6719|9.5625|8.8906|8|8.5|9.38|10.35|10.1775|7.8275|9.4225|10.6375|8.075|5.99|6.175|6.7775|11.5825|11.85|12.6825|14.9779|17.3308|17.52|19.4175|17|21.36|21.3425|24.325|26.125|29.25|31.745|33.64|46.08|59.35|59.98|48.35|62.65|66.34|26.15|23.98|34|43.01|43.06|45.16|72.23|79.61|88.1|105.88|120.18|104.88|99.43|104|115.83|95.9|93.58|114.83|106.39|121.19|127.02|126.98|150.85|139.39|146.18|139.46|138.26|129.53|103.51|89.89|117.03|122.77|127.82|147.01|150.94|167.9|176.88|188|159.86|142.81|136.69|147.11|166.29|164|172.48|159.97|163.5|193.26|219.89|234.42|252.04|232.1|239.84|220.88||||
2022-02-19 12:46:02|usa_0199|PCG|price_next_month|0|16.0625|14.875|16.25|15|13.25|13.75|15.25|16.75|18.375|18.25|18.5|20.5|21.125|25.25|24.75|26.875|21.25|19.25|17.625|17.75|14.875|16.875|17.875|18.25|18.75|21.5|20|21.75|21.25|22.75|24|25.125|26.375|26.25|29.875|31.5|31|34.125|31.625|33.25|32.625|34.625|36.25|33.875|26.5|24.125|22.625|25.25|26.875|29.5|29.375|27.75|22.75|19.625|23.375|22.75|24|24.8125|25.5625|29.8125|32.375|30.4375|30.4375|31.9375|31.0625|31.625|22.9375|21.9375|25.9375|25.875|26.9375|14.25|8.97|14.87|18.06|21.5|23.5|13.9|10.85|13.8|14.98|21.45|24.45|26.85|27.5385|28.4893|32.04|35|34.72|37.63|36.38|37.31|39.84|41.68|43.14|46.68|50.6|42.81|48.93|41|40|38.53|36.67|38.67|37.12|40.37|40.89|42.24|43.8|44.4|47.82|46.28|46.08|41.43|42.9|40.66|44.18|46.16|42.52|42.64|48.44|45.89|41.85|42.15|45.58|44.67|50.32|58.81|52.92|52.51|53.4|54.91|58.2|63.94|62.12|61.89|67.05|67.69|57.77|42.43|46.1|43.08|46.81|13|22.52|18.13|6.17|15.21|10.64|9.35|9.56|11.43|11.32|8.79|11.6|12.79||||
2022-02-19 12:46:07|usa_0200|BSX|price_next_month|0||||||||||||||||||||||||||||||||||||||5|5.1875|5.625|3.5938|3.6875|3.1875|3.8125|3.4688|3.4063|4.407|4.625|6.8125|9.125|10.5313|12.8125|10.7813|11.2813|13.5938|17.0625|12.0625|17.9375|11.375|12.6875|18.0781|19.1563|13.6094|12.2188|21.2813|20.2813|10.0625|10.375|13.25|8.2813|7.9688|8.38|7.94|9.005|11.37|11.235|12.46|14.995|18.815|20.225|21.525|31.615|33.86|40.79|41.3854|38.143|35.3|33.06|29.58|28.95|25.12|21.87|23.24|17.01|15.91|18.45|15.44|13.15|13.87|12.15|13.33|11.89|9.03|8.87|8.41|10.74|8.12|8.63|6.88|5.6|6.39|6.98|7.49|7.16|5.89|5.96|6.26|5.17|5.14|7.47|7.49|10.92|11.69|13.53|12.61|12.78|13.28|14.81|17.82|17.34|18.28|17.53|21.92|24.28|22|24.06|26.38|26.62|28.14|27.96|28.72|33.61|36.14|38.15|37.12|42.46|41.7|41.87|37.48|38.57|34.27|35.44|43.6|45.6|43.13|42.9||||
2022-02-19 12:46:12|usa_0201|AMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.28|42.2|45.33|42.78|51.5|57.6|59.63|61.82|61.91|49.98|47.49|40.51|21.79|20.15|25.88|25.1|36.06|42.06|44.93|38.38|50.57|61|60.88|53.41|42.05|53.55|52.45|51.72|57.12|66.86|72.65|89|98.74|106.43|105.85|119.6|116.51|124.94|127.75|128.29|115.5|92.54|100.24|96.38|97.23|112.27|130.88|136.04|157.06|168.7|141.44|141.27|126.19|121.11|146.63|148.66|149.45|165.41|112.45|157.33|162.39|212.99|256.53|245.82|297.31|298.09|||||
2022-02-19 12:46:14|usa_0202|MPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.39|18.66|18.765|20.805|23.65|27.465|36.445|41.31|36.665|36.255|43.75|45.37|41.74|45.325|46.295|51.47|54.51|48.98|41.56|41.46|38.61|43.69|48.05|50.03|55.66|56.44|69.27|80.23|80.16|70.45|66.26|60.65|56.84|68.01|54.5|26.45|38.12|28.19|45.16|53.89|54.34|68.47|71.5||||
2022-02-19 12:46:17|usa_0203|IP|price_next_month|0|14.1875|13.1875|12.3125|13.5|13.7813|12.2188|12.6563|13.5938|12.5625|12.8125|11.0938|12.9688|14.3125|16.0313|18.2813|23.0625|24.5938|24.375|18.625|19.375|21.625|22.5625|22.875|25.3125|24.5625|25.75|24.875|25.25|24.8125|28.1875|23.25|29.4375|31.4375|34.75|38|36.125|37.25|33.375|32.375|32.25|32.875|31.875|29.75|37.5625|32.625|36.4375|37.25|35.563|38.5|42.25|37|40.75|39.875|37.75|42.625|40.875|42.25|56|45|45.6875|52.1875|44.625|46.4375|39.5625|53.3125|51.125|52.625|47.625|36.75|34|36.625|38.65|39.18|40.86|35.8|41.78|41.43|39.82|34.93|35.7|35.75|39.12|39.35|42.27|40.32|43.23|38.51|39.15|34.29|31.6|29.18|32.63|36.35|34.33|33.35|33.7|37.72|37.07|36.96|32.2|26.17|27.72|17.26|9.12|12.66|18.81|22.31|22.91|26.74|24.2|25.28|28.88|30.88|29.7|27.7|31.14|33.31|32.81|35.83|41.42|46.98|48.31|44.61|47.74|46.65|47.5|50.62|52.66|53.72|47.87|42.69|34.21|43.27|45.81|45.03|56.6|53.97|54.98|57.27|62.86|51.56|53.73|45.36|47.43|46.81|43.91|43.68|40.72|34.25|34.79|43.75|50.31|58|57.76|49.67|48.25|||||
2022-02-19 12:46:22|usa_0205|DG|price_next_month|0.963012139605|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.43||30.61|27.31|32.84||35.07|35.76|39.93||48.06|48.82|49.58||53.93|54.48|57.35||53.5|64.2|66.74||72.95|73.73|65.6||89.9|75.65|78.31||73.02|76.73|88.68||96.52|105.66|110.99||119.96|138.75|158.47||180.36|198.66|212.98||198.87|222.91|221.3|||||
2022-02-19 12:46:26|usa_0206|NOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0625|8|9.719|15.516|19.141|13.25|18.969|10.5315|7.9375|4.875|6.5|7.969|6.7815|9.375|11.969|16.5|14.625|18.245|19.775|9.5|9.26|9.525|13.285|8.64|10.425|10.215|10.495|9.2|9.535|12.855|13.96|16.725|16.855|18.44|19.87|26.175|31.235|38.035|34.485|33.52|30.2|30.32|42.425|60.055|73.24|60.2|68.45|78.63|29.89|26.44|30.28|35.94|40.99|40.9|44.03|39.16|53.76|73.9|76.69|80.57|71.33|73.98|75.76|72.3|73.7|74.14|65.22|70.17|81.18|75.01|78.53|81.04|72.64|54.43|54.41|42.13|37.64|32.54|36.04|32.35|32.1|37.81|34.97|32.71|34.19|36.68|38.67|48.62|36.8|29.48|26.14|23.82|22.62|20.61|12.64|11.51|8.4|12.38|14.95|13.81|14.02|16.42||||
2022-02-19 12:46:29|usa_0207|VTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||13.7337|15.4419|15.6952|16.3915|14.0494|19.3028|17.0878|13.86|14.9991|15.505|21.0749|20.4103|13.67|12.4044|13.7337|8.876|8.6862|8.6862|3.4175|3.4175|3.7023|2.753|2.9903|3.465|3.7972|5.3921|6.7059|8.3311|9.4551|9.2121|10.2525|9.8728|8.6577|8.6197|9.8728|12.5688|14.2016|18.9862|16.7762|19.3811|20.4291|19.4418|20.4899|24.5225|23.2618|23.239|24.8111|27.135|29.6032|35.1244|32.0182|24.7731|32.5726|33.5675|36.8787|34.0687|27.3856|21.1658|21.7505|26.8084|30.4766|32.0486|35.8686|44.4189|46.906|48.57|48.9816|47.4052|48.7014|51.0659|51.4863|58.8953|55.4097|58.0545|69.7373|57.5729|57.135|54.6391|57.8706|55.6112|59.9987|69.8949|60.3403|58.7552|53.72|55.32|62.12|76.16|67.75|61.67|64.01|67.35|62.75|55.97|51.42|56.38|58.04|64.49|61.11|67.29|65.1|57.86|32.35|38.36|39.47|46.07|55.46|59.78|53.37|53.02||||
2022-02-19 12:46:34|usa_0208|ZTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.66|30.04|32.03|31.44|30.4|33.03|37.01|43.3|45.73|48.85|42.74|43.87|47.61|49.92|49.99|54.94|55.12|62.06|64.38|76.73|84.57|85.54|90.47|84.69|101.26|115.79|126.16|138.26|123|145.98|162.47|159.71|169.75|201.87|210.52|189.84||||
2022-02-19 12:46:36|usa_0209|ORLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||2.6563|2.9688|3.8438|3.9688|3.125|3.375|3.188|3.125|3.344|3.657|4.094|3.782|4.907|4.375|4.422|4.125|4.375|5.516|6.094|6.344|6.875|8.844|9.7813|12.4375|11.4375|10.6563|10.9063|6.5625|6.875|7.2188|9|11.25|11.825|17.45|14.13|16.545|16.195|14.09|13.635|12.215|14.81|19.08|21.73|19.235|22.45|20.245|21.53|22.865|25.66|32.26|28.2|32.82|33.88|28.35|32.29|34.91|35.6|33.31|33.02|29.43|28.87|25.54|27.11|29.07|38.85|40.66|37.28|37.8|48.87|49.28|58.5|56.83|59.06|59.5|76.05|81.51|105.505|85.74|85.8466|92.65|107.32|125.3|123.81|130.98|148.79|150|175.88|187.36|217.83|240.31|276.26|260.9|262.68|290.63|264.44|262.27|248.15|204.3|210.95|264.69|256.07|306|320.75|344.66|378.57|380.76|435.51|406.1|386.34|477.38|436.6|425.47|552.88|603.84|622.32|651.75||||
2022-02-19 12:46:40|usa_0210|CB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||9.5416|9.375|10.8333|9.5|9.5|7.7917|7.583|8.208|8.833|9.875|11.3333|14.708|14.6667|14.6667|18.25|19.708|20|27.3333|30.979|31.021|37.875|36.688|33.875|28|30.25|23.25|19.438|17.688|23.938|35.938|39.25|37|35.7|34.91|35.25|38.85|43.52|31.67|30.75|29.45|33.08|32.99|36|43.42|43.8938|40.4231|38.06|43.4|42.96|46.21|52.1|54.75|55.54|51.53|57.25|57.78|59.46|57.72|60.61|58.24|60.29|50.7|57.36|43.66|46.32|49.06|51.36|49.27|53.19|53.08|59.42|61.59|67.25|66.98|72.15|69.6|75.97|73.5|78.65|85.33|89.14|91.38|95.44|93.81|102.32|100.1|109.3|107.96|106.99|108.77|113.54|113.07|117.86|125.26|127|131.49|137.25|146.46|150.82|156.15|135.67|139.72|124.91|133.05|145.2|152.84|152.42|151.99|108.01|127.24|129.91|145.67|171.59|168.74|195.38|197.28||||
2022-02-19 12:46:43|usa_0211|M|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||11.5|13.5|14.5625|15.125|17.3125|17.375|17.0625|17.375|18.5|21|22.7813|23.4375|25.9063|21.7813|20.8438|19.0313|27.25|23|23.5313|18.3438|19.25|13.8125|15.25|24.175|22.4|18.155|18.5|20.955|20.702|17.95|16.34|12.75|16.25|21.85|24.545|26.185|23.855|21.7|27.4|28.225|33.725|34.49|32.215|35.52|36.415|37.98|42.09|44.67|39.93|31.72|29.65|24.68|23.67|20.82|7.42|7.87|11.68|15.52|16.31|19.15|22.21|19.41|25.68|23.9|28.88|25.95|32.33|37.97|38.05|40.31|38.7|41.1|48.34|44.43|53.26|57.86|59.89|62.29|64.91|63.72|66.95|58.61|39.08|43.21|33.21|36.18|42.2|33.22|23.5|20.77|23.8|29.41|34.91|36.55|34.22|24.79|20.57|14.76|15.32|13.23|6.36|6.97|10.21|15.21|18.28|22.39|28.5|25.7||||
2022-02-19 12:46:48|usa_0212|LB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:46:48|usa_0213|UAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.08|38.04|27.38|32.48|45.68|44.23|48.22|47.9|36.41|14.9|8.51|13.8|11.04|6.63|3.96|7.9|12.79|21.78|23.71|25.69|24.09|21.58|18.76|20.52|19.4|22.67|20.38|19.21|25|30.91|34.97|33.91|48.43|43.55|44.92|51.74|73.1|62.4|56.81|55.75|47.23|58.05|47.73|53.68|73.18|67.75|69.48|58.48|77.97|67.34|80.04|85.85|84.14|87.56|93.44|90.78|77.63|27.79|32.42|36.06|41.25|50.3|48.65|46.22|41.78|||||
2022-02-19 12:46:52|usa_0214|AZO|price_next_month|2|||||||||||||||||||||||||||||||||8.4688|11.1563|16.7813|18.4375|14|16.6875|19.625|21.8125|23.4375|25|28.625|27.125|24.375|22.875|24.25|24.875|25.125|25.5|28.875|33.875|34.75|29|27.5|22.5|23.375|29.875|29|32.5625|31.9375|24.625|32.9375|30.375|30.125|28.0625|32.3125|27.75|23.6875|22.6875|28.5|28.02|37.5|51.86|71.8|68.85|77.3|78.86|70.65|68.71|75.97|89.53|85.21|85.97|80.1|77.25|91.31|85.7|92.46|83.25|91.75|99.69|88.2|103.3|115.56|128.14|136.62|116.14|119.91|113.83|121.01|123.34|139.47|162.62|151.11|146.22|158.07|173.09|193.22|228.91|272.59|273.56|294.85|319.19|324.97|371.8|367.17|369.67|354.43|396.77|423.69|422.73|477.94|537.1|536.24|509.66|619.11|682.16|666.9|723.83|741.91|796.69|793.84|768.34|789.79|723.05|570.46|595.11|711.37|648.69|670.93|775.7|838.34|1024.12|1099.47|1084.62|1191.31|846|1128.12|1177.64|1185.44|1404.3|1492.22|1697.99|2096.39|||||
2022-02-19 12:46:57|usa_0215|RAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:46:57|usa_0216|PCAR|price_next_month|0|2.0075|2.0881|2.2222|2.1686|1.7445|1.7606|1.8573|2.2545|1.723|1.9646|1.7176|1.9968|2.4369|2.0183|2.0397|2.3403|2.9093|2.8986|2.0934|2.6624|3.1562|3.2206|3.6071|3.8647|4.3156|3.9292|3.5856|3.285|3.371|3.4997|2.4262|3.4569|3.6071|4.1438|4.0151|4.6806|4.8525|4.8095|4.8309|5.0564|5.1959|5.3033|5.7971|6|5.2839|4.9876|4.42|4.2467|4.5432|5.2346|4.1235|4.5185|4.8889|4.4938|5.5062|6.4568|6.9013|9.8025|8.9013|9.9753|11.7284|8.8395|8.6173|8.6173|11.0618|11.321|9.3087|8.1852|9.4043|8.8025|8.3087|9.9506|9.5842|11.6227|10.4336|13.0865|14.1176|11.363|13.0726|12.8356|17.28|22.886|23.4311|23.3097|25.1067|26.6489|30.8045|31.4045|30.1778|32.0978|31.12|30.9334|31.9689|35.8889|39.4734|44.56|55.9867|54.5467|55.56|46.92|47.32|42.06|29.24|26.39|35.44|34.65|37.41|36.03|46.52|45.82|51.26|56.49|53.11|42.81|43.24|44.2|42.95|40.01|43.37|47.06|49.78|56.27|55.6|56|63.98|62.27|65.32|60.11|65.35|64.84|52.65|49.07|58.91|58.97|54.92|67.31|66.73|68.45|71.73|74.56|63.67|65.72|57.21|65.52|71.67|70.14|76.06|74.21|69.23|85.08|85.38|91.22|89.88|82.99|89.62|92.99|||||
2022-02-19 12:47:02|usa_0217|PPL|price_next_month|0|5.4807|5.2777|5.5676|4.9877|4.8137|5.1327|5.5967|5.8287|5.5967|5.8287|6.0316|6.7566|7.3075|8.9025|9.1054|9.4534|8.3515|7.8585|8.0615|8.5835|8.0905|8.1485|8.4675|8.4095|8.2645|9.5404|9.4534|9.4824|9.2794|9.7434|9.6564|9.8304|10.3233|10.4684|11.5123|11.4833|11.6573|13.0492|12.5852|12.9332|13.8031|14.0351|13.5711|11.7153|11.4253|9.5114|9.0474|9.5114|8.5255|8.9314|10.4393|11.9472|10.4973|10.3233|10.8453|10.4973|9.1054|9.4824|10.0334|10.1494|10.7003|10.7583|12.5852|12.3822|12.9622|13.4261|12.5562|10.7583|11.0773|12.5272|19.1098|19.4636|25.5184|20.8694|15.8446|15.6358|17.6819|15.3342|16.058|16.239|16.7957|18.3686|18.5217|21.2127|19.8811|21.505|24.1265|25.0544|25.175|28.5713|29.0817|27.9589|26.9474|31.5685|32.0325|33.0347|40.4675|43.7431|47.9745|45.3299|44.5597|43.5761|30.4643|28.4507|27.7547|31.3551|27.3186|27.365|22.9758|25.3235|24.9245|23.9316|25.4534|25.8896|27.2536|25.7875|25.3792|26.8175|27.4392|28.1073|30.9747|29.4807|28.4228|28.3672|30.9376|30.6128|32.4687|32.9419|31.5778|31.81|34.4|35.06|37.64|37.71|34.34|34.84|38.11|38.33|37.56|31.87|29.1|28.77|30.4|31.32|31.21|29.63|33.49|36.19|25.42|26.62|27.5|27.67|29.13|28.37|28.8|29.68||||
2022-02-19 12:47:07|usa_0218|LVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.06|37.87|38.46|31.5|47.25|64.14|63.03|77.5|108.42|90.61|85.11|138.03|85.8|76.22|52.12|8.91|5.55|4.64|11.28|16.46|16.21|24.05|25.28|37.09|45.04|45.2|46.3|45.22|47.92|59.02|38.39|46.44|53.27|52.87|54.95|71.33|78.72|76.46|73.1|61.5|53.89|56.34|53.59|47.32|40.87|52.5|50.62|57.45|55.96|56.87|62.62|63.38|77.66|73.5|74.5|50.89|57.29|67.91|64.93|62.54|69.45|48.02|44.88|47.84|52.98|60.62|43.62|40.3|44.87|||||
2022-02-19 12:47:10|usa_0219|SYY|price_next_month|0|1.0782|1.0547|1.1407|1.0625|1.0274|0.9961|1.1485|1.0899|1.0391|1.211|1.2657|1.4805|1.6094|1.9219|1.9063|2.3516|2.211|2.375|1.7969|1.8672|1.8438|2.0782|2.25|2.4063|2.8438|3.2579|3.5782|3.5938|3.7969|4.2657|4.0157|4.3907|4.9219|5.7344|5.2188|5.25|6.1094|6.4375|6.375|6.4063|6.2188|6.75|7.1563|6.8125|6.5|5.9063|6.219|6.782|7|7.782|7.594|8|8.032|7.25|8.5|8.219|8.875|9.36|10|11.188|11.907|11.875|13.4688|13.625|14.8438|16.3438|19.2188|17.7813|18.8125|19.6875|26.0938|26.92|28.12|26.84|24.11|29.62|29.01|26.05|31.68|29.37|28.73|30.13|33.66|37.93|38.3691|34.5035|32.27|34.97|34.6|36.06|31.91|30.68|29.89|27.6|34.98|34.55|32.74|31.88|34.29|29|30.57|28.36|26.2|22.29|23.33|23.76|26.45|27.99|31.54|30.97|29.46|29.14|28.91|30.59|27.72|30.11|28.9|29.39|31.07|31.77|34.86|34.51|32.34|35.08|36.43|35.69|38.54|39.17|37.03|36.31|41.25|39.81|46.07|51.79|48.12|52.46|52.87|52.62|55.62|62.87|62.54|67.21|71.33|63.85|70.37|68.57|79.87|82.14|56.27|52.85|55.31|71.51|84.73|74.2|76.9|78.15||||
2022-02-19 12:47:15|usa_0220|CERN|price_next_month|0||||||||||||||||0.1129|0.1288|0.136|0.0868|0.0825|0.1186|0.1288|0.094|0.0796|0.0593|0.081|0.0752|0.0694|0.0637|0.0629|0.0391|0.0622|0.0803|0.0948|0.136|0.1599|0.2228|0.3819|0.4774|0.6655|0.5035|0.625|0.8275|1.1285|0.735|0.8333|0.9433|1.0475|1.2298|1.4266|1.2269|1.0591|0.9549|0.6077|0.5614|0.706|0.7466|1.3889|1.1227|0.9636|1.3802|1.3137|1.0359|1.1285|1.1806|1.1589|1.0373|1.3845|1.5321|2.4306|4.3012|3.355|3.1271|3.9125|3.7326|3.3611|3.6882|3.0139|2.4729|2.5603|2.4975|3.9562|5.2962|4.9|5.3525|5.625|5.6437|6.2188|7.2562|9.4275|10.5563|11.25|9.9125|10.12|12.0775|11.2325|13.31|13.2175|14.89|13.1|11.5675|11.165|9.3075|8.43|13.45|16.27|19.01|18.915|21.1925|19.3625|21.9575|24.7125|30.045|33.245|31.715|30.445|40.555|36.96|38.095|41.275|48.385|49|56.03|56.89|51.3|55.2|63.34|66.35|71.81|71.72|66.29|58.01|56.14|62.39|58.58|53.71|64.75|64.37|67.52|69.13|58.25|62.08|57.28|54.91|66.45|71.65|67.12|71.83|69.39|69.45|70.09|80.11|75.05|80.39|74.29|91.2||||
2022-02-19 12:47:19|usa_0221|STI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:47:19|usa_0222|ROST|price_next_month|1||||||||||0.4688|0.6289|0.375|0.4297|0.3047|0.1719|0.25|0.2227|0.3242|0.125|0.1875|0.1953|0.2969|0.3398|0.4141|0.5938|0.6328|0.4922|0.3633|0.3398|0.2617|0.1719|0.2344|0.4063|0.5313|0.461|0.6328|0.4492|0.4648|0.6328|0.625|0.4219|0.4336|0.5586|0.4571|0.418|0.5078|0.4298|0.3653|0.332|0.5|0.5977|0.7656|1.2266|1.2031|1.5898|1.5|1.7578|1.8359|2.4375|2.4609|2.7578|2.2734|2.2734|2.8594|2.8711|2.6016|2.3984|1.8125|2.6445|1.8906|1.9219|2.625|2.9888|3.6625|3.5263|4.5075|5.27|4.5137|5.7813|4.2763|5.2775|6.2838|6.8475|8.0125|6.5475|5.2875|6.725|7|7.0475|6.2075|6.875|7.08|7.0625|6.1225|7.7375|8.1925|8.21|6.9575|6.595|6.9625|9.155|10.0525|6.625|7.38|9.79|11.66|10.995|12.2287|13.1|12.4075|16.22|18.01|20.49|19.1375|22.2725|26.665|31.615|34.595|28.538|29|32.159|33.63|38.23|36.4|34.225|37.71|45.74|52.905|48.335|48.62|52.01|54.98|53.4|62.24|67.59|68.58|63.92|58.45|76.03|78.09|78.88|95.78|87.6|94.83|92.99|106.01|116.15|108.78|96.96|91.08|107.52|116.64|126.39|118.4|109.09|93.47||||
2022-02-19 12:47:24|usa_0223|AVB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||20.5|20.5|19.5|19.875|18|19.875|20.625|23.875|25.125|25.375|30|36|33.5|38.438|39.125|37.938|37|35.875|32.125|32.0625|35|33.9375|32.3125|34.5|39.125|47.125|45.9375|48.59|45.4|47.85|45.4|44.95|47.67|44.95|37.7|36.8|39.89|46.98|45.67|49.1|49.63|57.9981|65.47|66.92|72|87.56|86.25|99.48|107.7|116.92|131.06|148.36|122.26|107.97|122.65|93.78|99.75|99.71|71.02|51.81|56.81|58.2|68.78|76.61|104.04|105.09|106.31|115.93|126.61|134.19|133.69|136.01|145.4|147.09|135.56|129.79|133.04|135.34|125.05|123.5|136.55|148.08|155.84|172.99|164.34|172.34|174.83|171.49|176.79|185.65|171.18|173.31|189.84|192.35|181.33|170.4|163|176.85|175.38|192.92|200.93|208.79|217.66|216.69|162.95|153.12|139.13|163.67|192|227.83|236.68|244.23||||
2022-02-19 12:47:28|usa_0224|TROW|price_next_month|0|||||||||||||1.1641|0.9922|1.0938|1.2657|1.2891|1.2657|0.6719|0.7657|0.8282|1.0313|1.0079|1.2032|1.3907|1.5313|1.6094|1.6094|1.5313|1.625|1.0157|1.3282|1.6875|1.9844|2.2969|2.9063|2.1563|2.5938|2.375|3.0704|2.7266|3.3907|3.6875|4.0625|3.5625|3.5079|4.2815|3.4375|4.594|5.5|6.219|6.75|6.969|7.0315|8.5315|10.3125|11.5625|13.5625|16.5625|16.1875|18.875|17.75|17.7813|18.2813|18.8438|17.5|17.75|19.4375|19.0859|20.4375|23.4063|19.5|17.38|18.98|13.88|18.79|17.535|13.515|14.115|13.37|15.26|20.26|20.465|26.08|25.64|23.11|27.885|29.925|27.585|33.175|32.76|38.215|42.095|41.31|47.31|47.98|49.68|52.13|64.24|50.59|58.56|59.85|39.54|27.58|38.52|46.71|48.73|49.62|57.54|48.23|55.27|65.92|64.25|56.8|52.84|57.84|63.115|60.75|64.88|71.41|72.5|75.24|77.41|78.44|82.13|77.66|82.09|78.72|81.18|77.13|75.62|70.95|75.29|70.69|64.01|67.44|70.89|82.72|92.9|111.63|113.82|119.08|96.99|93.46|107.5|113.39|115.8|133.53|115.63|138.1|126.66|156.48|179.2|204.16|216.88|154.43|||||
2022-02-19 12:47:32|usa_0225|PLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|23.063|24.563|23|22.5625|21.8125|22.625|19.8125|20.0625|22|23.5625|23.25|24.65|23.95|25.77|24.06|25.99|28.04|26.49|26.84|26.1|27.6|27.48|30.3|34.05|31.4333|36.09|37.32|39.04|38.73|45.01|43.65|52.2|50.46|52.39|57.34|60.85|62.05|56.34|64.01|49.33|59.5|50.59|18.45|15.82|18.56|19.06|21.98|23.7|27.17|24.69|26.48|33.18|36.12|35.82|26.99|32.18|34.68|31.35|34.29|39.64|41.01|39.86|40.04|37.42|41.29|41.87|41.05|45.31|43.05|39.95|42.76|39.85|45.78|53.2|52.07|51.83|54.56|60.27|64.58|64.97|65.3|62.36|65.62|65.07|72.26|82.26|87.68|95.7|89.23|98.9|100.18|102.7|112.25|129.19|139.12|155.07|||||
2022-02-19 12:47:36|usa_0226|BXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.563|31.75|35.75|33.25|32.063|28.8125|31.75|34.875|34.75|29.6875|31.25|34.4375|37.5625|39.0625|40.6|37.52|40.15|35.17|37.37|38.98|34.98|36|34.99|39.49|43.37|43.7|47.55|47.42|53|59.29|60.52|63.77|73.45|67.72|78.26|87.77|95.43|104.53|126.09|117.22|104.81|105.2|85.18|103.28|96.72|72.5|40.96|46.71|49.8|60.91|69.53|78.12|77.97|89.87|90.58|100.95|110.99|92.99|104.05|106.16|110.9|107.69|106.51|108.38|106.95|108.4|108|118.22|119.45|121.9|138.8|137.87|125.8|120.94|119.33|130.55|137.45|125.33|130.9|133.97|120.36|121.49|123.71|118.32|126.8|116.96|121.52|136.95|128.07|132.18|143.35|97.07|91.54|73.74|93.29|108.1|116.04|118.69|123.43|||||
2022-02-19 12:47:40|usa_0227|WDC|price_next_month|0|5.5625|5.6875|4.5625|4.75|4.125|3.5|4.125|6.25|5.625|7|3.75|6.0625|7.0625|6.1875|8.5|12.5|14.5|13.125|8.25|5.875|7.625|7.5625|6.125|7.25|5.8125|4.375|3.5|4.375|5.8125|6.0625|2.8125|2.6875|2.5625|1.625|1.3125|2.125|2.125|2.3125|3.4375|4.5|2.4375|2.125|3.9375|6|7.875|7.625|8.563|7.688|8|9.688|7.75|9.25|11.75|14.938|24.25|36.25|30.813|38.5|30|18.875|19.75|11.125|10.5|13.8125|7.9375|4.8125|3.1875|4.75|6.9375|4.125|6|5.28|5.32|3.51|3.35|6.25|6.19|4.44|6.19|7.95|9.33|9.96|13.45|10.23|8.1996|7.01|8.33|10.77|12.69|14.99|12.1|21.86|21.04|17.54|18.28|19.6|17.68|21.35|25.92|26.45|28.99|28.79|16.47|14.68|23.52|30.25|33.68|37.99|41.09|26.39|32.01|34.02|39.8|34.46|26.64|36.35|38.81|39.77|34.23|47|55.28|64.38|69.63|86.17|88.08|99.8899|98.37|97.23|97.74|86.06|66.82|47.98|40.865|47.51|58.44|79.73|89.07|85.12|89.27|88.98|78.79|70.15|43.07|44.99|51.12|53.89|51.65|65.5|46.08|43.1|37.73|56.43|70.63|64.93|52.29|51.74||||
2022-02-19 12:47:44|usa_0228|PEG|price_next_month|0|7.8711|7.793|8.4646|7.793|7.4182|7.6212|8.4646|8.7144|9.4172|9.7451|9.4172|11.1194|11.6661|14.2429|14.0399|14.2898|12.8374|12.1875|11.75|13.4375|11.375|11.8125|12.4375|12.4375|12.25|14.0625|13.625|13.625|12.3125|12.75|13.1875|13|13.5625|13.625|14.1875|13.6875|13.0625|14.125|14.1875|15.875|17.0625|17.5625|16.8125|15.8125|14.3125|13.875|13.125|14.375|13.75|13.875|14.6875|15.625|13.0625|13|13.4375|13.6875|12.0625|12.375|12.9688|15.5|16.7813|16.3438|19|19.8438|20|20.1563|19.7813|17.1875|17.9375|16.8125|20.75|20.455|23.22|23.4|19.68|21.0354|23.175|17.275|14.325|17.64|19.235|20.375|20.435|22.72|21.4468|19.5017|21.295|26.375|29.05|32.15|31.445|34.81|31.35|33.715|30.525|33.515|43.225|43.075|47.8|48|43.91|41.8|28.15|31.57|29.84|32.45|29.8|30.59|32.13|32.9|32.34|32.43|32.17|32.75|33.7|30.34|31.15|33.24|32.04|31.18|36.61|33.79|33.5|33.34|40.97|35.17|41.31|42.68|41.54|41.67|41.29|41.3|46.13|46.01|42.08|44.25|44.05|44.97|49.2|51.87|52.15|51.56|53.43|54.55|59.65|57.15|63.31|59.2|50.71|55.94|58.15|56.43|63.16|62.23|63.8|66.53||||
2022-02-19 12:47:49|usa_0229|BEN|price_next_month|0|||0.1003|0.1192|0.0976|0.1063|0.1388|0.1886|0.3512|0.438|0.5485|1.11|1.0255|1.0623|1.2884|1.8372|1.2884|0.8937|0.6299|0.8052|0.6768|0.7497|0.8017|1.0602|1.2077|1.4541|1.4021|1.5347|1.6042|1.8056|1.3472|1.8125|2.0834|2.0556|2.5278|3.0486|2.8195|3.3194|3.6111|4.3889|3.8611|4.7778|5.3194|5.5278|4.2083|4.0972|4.5417|3.764|4.4723|5.5417|5.639|5.9583|6.3613|6.2222|7.8333|9.0833|9.8543|14.1563|14.9793|14.9377|17.8333|14.5208|12.6042|11.1667|13.3333|12.7083|11.6667|11.8958|10.75|11.9583|14.28|15.5867|14.55|14.38|10.7|12.4833|13.9667|11.4433|10.9967|11.1133|11.6267|14.4833|15.8067|19.2566|18.2766|16.0154|20.2066|22.62|22.8933|26.94|29.4566|32.8333|31.04|30.4833|37.9866|39.7033|43.77|42.4566|43.2266|34.6966|31.7166|33.5366|22.6666|16.14|20.16|29.56|34.8766|33.01|38.5466|33.5266|38.2333|40.2166|43.04|42.32|35.5433|35.3666|41.8366|38.3166|42.6|45.6266|51.5533|48.88|53.86|52.01|52.35|54.15|55.61|51.53|51.56|45.55|40.76|34.66|37.34|36.19|33.66|39.74|43.11|44.78|42.13|42.41|33.64|34.32|30.5|29.61|34.59|32.63|27.55|25.3|18.84|21.05|18.75|26.29|30|29.55|31.49|31.97||||
2022-02-19 12:47:53|usa_0230|EIX|price_next_month|0|9.3438|8.9688|10.4375|9.6875|9.375|9.5938|11.0625|11.4375|12.5625|12|12.4375|13.875|14.5|17.4375|17.5|18.25|15.6875|15.5|16.0625|17|15.4375|15.875|17|16.625|16.4375|18.875|18.4375|18.875|17.9375|18.9375|19.4375|18.8125|19.5625|20.875|22.25|20.5625|21.3125|23.625|22.4375|22.625|23.875|24.625|21.125|19.5|16|13.5|13.875|16.25|16.75|17.125|17|18.5|16|15.125|19.625|21.375|21|25.25|25.75|26.875|29.8125|27.75|26.375|27.8125|24.5|25.3125|29.625|29|19.0625|19.6875|23.875|13.34|9.85|14.04|14.21|15.4407|18.15|13.1|10.05|12.33|14.59|16.41|19.71|22|23.3816|26.8|30.5|32.47|36.3|40.88|43.76|43.82|40.41|41.38|44.44|44.98|52.35|52.89|58.15|52|52.17|48.34|35.59|32.57|28.51|32.32|31.82|33.32|34.37|33.15|36.9|36.28|39.27|38.07|40.6|41.04|44.01|46.18|46.92|48.19|53.8|49.85|49.03|48.16|56.56|54.8|62.58|68.15|60.94|60.01|60.52|61.8|70.71|77.38|73.48|72.88|79.97|78.68|79.95|62.53|65.52|66.63|69.39|56.97|63.77|74.54|62.9|76.55|58.71|55.67|56.04|58.16|59.45|54.5|62.93|62.79||||
2022-02-19 12:47:58|usa_0231|CCL|price_next_month|2||||||||||||||||||2.6667|2|2.25|2.1875|2.4583|2.5833|2.6667|3.2083|4.125|3.3125|3.5417|4.0417|2.125|2.3542|3.3333|3.5|4.2292|4.375|5.1667|4.7083|4.3125|5.4583|5.5209|6.5209|7.3333|7.8959|7.3959|7.375|7.3125|7.0833|7.792|7.75|8|8.1253|9.1667|9.6253|10.3333|11|12.3753|13.75|15.4167|18.4587|22.6042|26.4167|21.2083|32|32.375|32.3333|29|31.875|16.5417|13|16.4167|20.5417|18.4467|20.4667|22.02|28.08|32.65|27.69|25.1|24.95|24.11|32.51|32.89|39.73|44.91|47|47.29|57.63|51.81|54.55|49.98|53.47|47.37|41.74|47.03|49.05|46.86|48.77|48.43|44.49|40.48|32.96|35.35|24.32|21.6|25.77|33.28|31.69|38.88|30.24|38.185|46.11|38.36|37.63|30.3|32.64|32.08|34.27|36.43|36.77|34.3|34.29|32.64|40.17|37.86|37.65|40.17|45.33|47.84|49.39|49.7|54.48|52.77|44.2|48.82|52.06|58.91|65.57|64.57|66.37|65.58|57.31|63.77|49.3|50.72|46.55|43.71|50.83|13.17|16.42|15.18|21.66|26.54|26.36|25.01|20.12|||||
2022-02-19 12:48:03|usa_0232|CTL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:48:03|usa_0234|CMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.8|53.16|50.9411|54|57.48|65.37|78.54|126.1|132.91|111.48|67.3|50.84|47.76|83.47|88.7|79.74|99.5|139.04|133.97|212.86|232.7|264.94|333.71|334.18|367.29|402.86|292.33|236.24|308.36|362.79|412.27|520.79|493.96|507.6|672.5|610|709.84|637.5|678|659.69|469.47|445.92|415.31|405.67|421.44|471.76|372.83|277.01|324.76|339.52|454.83|423.88|513.24|676.79|746.52|787.87|866.76|883.07|1163.1|1310.15|1429.48|1468.87|1574.35|1843.83|1345.14||||
2022-02-19 12:48:06|usa_0235|OMC|price_next_month|0|3|3.4063|2.9375|2.1875|2.0625|1.9375|2.1563|2.5|2.7188|3.1875|2.5938|2.4375|3.3438|2.625|2.1563|3.1719|2.9375|2.9844|2.1094|2.3594|2.625|2.3594|2.5938|2.625|2.5782|2.9219|3|2.9532|2.8907|3.2657|2.1094|3|3.7969|3.7813|4.0938|4.3438|4.5313|4.1094|4.75|5.3438|5.2657|4.8907|5.6875|6.125|6.0625|6.3594|6.6565|6.2815|6.9535|7.547|7.9845|9.6565|10.844|10.125|12.4065|12.1565|13.25|17.422|17.6565|20.2815|23.6875|26.25|24.7188|32|36.25|35.4375|44|46.8438|45.5313|42.5|46.125|45.65|43.925|43.685|38.39|43.4272|43.62|26.655|28.815|30.15|30.95|36.94|39.9|41.2|39.7884|36.01|39.45|42.445|41.45|42.435|41.48|40.895|45.005|44.255|50.725|52.6|52.355|51.87|50.98|45.37|47.74|42.69|29.54|25.89|31.47|34|34.28|35.3|42.66|37.26|43.96|44.88|49.19|46.92|44.48|45.61|51.31|50.18|47.91|54.28|59.77|64.27|68.11|72.58|67.68|69.99|71.86|72.8|75.76|73.08|74.92|73.35|82.97|82.29|79.82|85.65|82.12|78.74|67.19|76.65|73.66|68.83|74.32|77.88|80.03|80.22|77.19|75.31|57.03|53.73|47.2|62.38|82.26|72.82|68.08|75.36||||
2022-02-19 12:48:11|usa_0236|ADI|price_next_month|1|5.2663|6.0417|6.9331|5.2317|3.6893|4.7309|3.8716|4.6269|3.6667|3.7084|4.0209|4.9167|3.7084|3.0209|2.5834|3.4167|3.6042|3.5209|1.6042|2.1251|2.4792|2|1.8333|1.9583|1.8126|1.6667|1.4376|1.3542|1.2917|1.1042|1.0834|1.6459|1.8333|1.2917|1.2501|1.6251|1.6459|1.5833|2.2501|2.8125|3.3333|4.0834|4.0834|4.6251|4.6667|5.375|5.5826|6.2804|7.7801|8.6538|9.2167|10.0755|10.3574|9.0447|12.044|11.625|13.25|16.563|15.688|8.0625|6.1719|3.5156|5.1094|6.2656|9.6094|12.875|14.3594|39.3125|77.25|100.5|49.625|37.3|44.55|47.78|42.5|37.21|36.6146|24.1|30.69|29.16|38.55|41|49.75|49.9|49.15|34.72|36.95|36.72|37.08|36.45|37.92|38.14|33.73|30.64|32.52|36.31|36.21|36.88|30.78|26.92|35.11|27.96|17.1|18.64|24.41|28.25|29.99|29.24|29.17|27.88|35.56|39.88|41.17|33.02|34.86|39.21|36.37|39.74|40.6|45.22|45.93|46.28|48.22|50.82|52.38|51.12|54.64|58.54|67.96|55.86|61.63|52.99|58.5|62.56|74.24|81.93|85.76|83.67|86.11|90.15|97.18|98.85|91.92|106.96|96.62|109.83|112.95|109.05|112.95|116.88|139.08|155.82|164.6|162.95|180.25|160.36||||
2022-02-19 12:48:16|usa_0237|VNO|price_next_month|0.0273156705689|1.1361|1.2962|1.2504||1.4182|1.6012|1.7079||2.0007|2.2081|4.0624||3.5134|3.733|3.611||4.5626|4.8431|4.1234||4.8614|4.8553|4.8919||6.1484|5.9532|5.8068||5.0993|4.7333|5.1725||6.4961|6.7096|6.3131||7.8685|8.1735|8.8445||13.0379|13.5869|13.6327||13.2209|13.0837|11.5284||12.4432|13.5874|12.992||14.0901|15.2342|16.5148||25.0691|25.4354|32.8012||28.0891|22.9651|27.8143||28.409|24.978|23.1023||25.5727|27.0823|27.0366||27.4483|29.3587|28.7658||32.5354|30.2444|27.3458||30.8885|34.5117|40.0453||40.0137|45.9375|53.7987||57.6049|62.9628|62.4724||65.7954|77.5213|92.3068||88.5739|78.0191|65.8759||71.534|72.8002|39.123||34.153|42.102|47.9138||56.8583|59.3323|59.7129||72.0097|62.8822|54.494||59.9617|59.4128|55.9433||58.5198|59.5079|64.3608||78.3777|77.4921|81.6569||80.7263|70.4628|78.1968||77.1947|83.4902|78.9969||74.5116|74.49|77.62||69.71|77|71.96||66.23|60.47|64.57||36.21|35.83|38.91||47.28|41.88|40.14|||||
2022-02-19 12:48:21|usa_0238|FISV|price_next_month|0|||||||||||||||0.3209|0.395|0.406|0.406|0.3017|0.384|0.4828|0.4663|0.4224|0.4169|0.4389|0.5376|0.4828|0.4553|0.4883|0.5486|0.5239|0.6748|0.8503|0.9383|1.1276|1.1523|1.144|1.2222|1.1358|1.4691|1.321|1.4815|1.5926|1.4259|1.6481|1.6296|1.7408|1.5973|1.963|2.0926|1.9074|2|2.2593|2.4815|2.8426|2.4769|2.7963|3.5556|3.3148|3.8426|4.8426|4.9028|5.1667|5.4375|6.5069|4.9688|5.3333|5.6563|7.6771|9.3021|8.7396|8.6354|9.2233|9.5633|9.2975|10.61|11.0947|8.6025|7.81|7.7927|7.355|9.7675|8.83|9.3425|9.1575|8.565|8.885|9.5625|10.575|11.0925|10.92|10.995|11.2675|10.915|12.35|13.15|13.2925|12.355|13.85|12.8425|12.6375|11.955|8.34|7.9375|9.33|11.8525|11.4675|11.26|12.7825|12.525|13.63|15.4425|15.3275|15.09|14.7175|15.7225|17.5725|17.5325|18.715|20.0775|22.7775|24.06|26.1825|28.025|30.39|30.835|34.74|36.265|38.8|43.43|48.255|47.28|48.86|55.18|49.24|53.715|59.57|64.25|64.715|70.42|70.86|75.48|79.3|82.93|87.24|105.43|106.14|118.61|103.06|99.79|95.47|102.69|120.12|115.11|98.49|105.7||||
2022-02-19 12:48:27|usa_0239|TSLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.144|4.2|4.95|5.416|5.528|5.596|5.594|6.582|5.626|5.504|7.396|10.988|26.348|32.894|35.676|41.384|45.002|48.554|41.196|46.096|52.964|42.07|38.712|50.748|45.902|40.468|50.386|62.758|68.77|65.168|70.862|56.138|61.33|62.972|59.408|48.294|48.452|63.244|113.38|153.824|295.298|424.68|883.09|704.74|644.78|1018.43|918.4|||||
2022-02-19 12:48:29|usa_0240|NBL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:48:30|usa_0241|MNST|price_next_month|0||||||||||||0.0036|0.0052|0.0052|0.0026|0.0021|0.0026|0.0021|0.0005|0.001|0.0896|0.0833|0.1167|0.0687|0.0604|0.0479|0.0375|0.0313|0.0667|0.0625|0.0292|0.0292|0.0229|0.0292|0.0271|0.0333|0.0333|0.0479|0.0479|0.0708|0.0479|0.0479|0.0396|0.0396|0.0469|0.05|0.0353|0.0313|0.025|0.0229|0.0156|0.0125|0.0203|0.0313|0.0198|0.0177|0.0208|0.0229|0.0313|0.0266|0.0563|0.0979|0.088|0.0761|0.0896|0.0896|0.0656|0.075|0.0745|0.075|0.0896|0.0677|0.0543|0.0642|0.0658|0.0693|0.0675|0.0697|0.0702|0.0717|0.0675|0.085|0.1117|0.15|0.2322|0.3417|0.4417|0.6817|0.9447|1.54|1.684|2.9267|4.3153|7.665|5.2917|6.3483|6.3667|6.7583|11.3333|6.4267|5.8983|3.81|4.22|5.5833|6.7933|5.1683|6.025|6.4083|7.3583|6.9817|8.535|9.44|11.025|12.77|14.8483|17.4183|21.6667|22.14|14.8833|15.9667|18.8|20.33|19.0767|22.6333|22.32|21.32|33.6267|38.9833|45.7033|51.1833|45.44|45.01|48.0733|53.5433|48.1133|42.6|45.38|52.75|57.93|68.23|55|60.02|52.85|57.24|59.6|64.47|56.13|66.6|61.81|78.48|76.57|86.83|97.05|94.32|85|86.72||||
2022-02-19 12:48:35|usa_0243|FIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9|29.49|34.1|38.8|29.5|20.9|24.73|24.99|27.64|31.9|33.5|35.24|38.34|34.82|35.67|35.92|37.94|37.6|43.45|38.71|35.36|39.69|42.52|48.57|57.39|46.22|38.45|36.38|19.84|12.47|15.91|18.72|20.69|22.58|24.41|25.04|27.9|28.22|30.2|33.2|29.78|25.91|28.56|32.63|31.44|32.58|37.17|40.93|43.16|47.6|51.72|52.55|56.4|55.24|62.43|64.11|64.26|71.34|58.71|66|77.16|75.56|79.42|83.86|89.87|95.53|102.36|94.11|108.72|102.92|105.84|110.9|129.74|129.32|143.66|127.64|143.4|137.86|128.06|152.81|144.83|122.4|114.5||||
2022-02-19 12:48:39|usa_0244|HCP|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.41||||
2022-02-19 12:48:39|usa_0245|FCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||11.6875|11.375|14.8125|16.4375|14.8125|15.1875|14.375|14.5625|14.625|11.969|7.344|9.4375|7.4063|6.1563|4.9375|7.6563|8.4375|8.3438|8.7188|4.8125|4.5|3.9688|5.85|7.08|5.38|5.55|7.775|8.88|7.635|6.1|9.385|8.655|13.395|19.375|18.43|15.25|17.4713|18.11|18.405|17.33|20.14|24.71|32.125|32.29|27.28|30.24|28.755|33.58|46.99|58.84|44.41|56.875|48.375|14.53|12.57|21.325|30.15|36.68|33.345|37.765|35.77|47.3975|54.375|55.02|52.96|40.26|46.21|38.3|33.67|38.88|35.25|30.43|28.28|36.76|32.41|34.37|37.22|28.5|16.81|23.27|11.75|11.77|4.6|14|12.96|11.18|16.65|12.75|14.62|13.98|19.5|15.21|16.5|11.65|11.64|12.31|11.06|9.82|11.1|8.83|12.92|17.34|26.91|37.71|38.1|37.72|37.22|||||
2022-02-19 12:48:44|usa_0246|EL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.219|9.1565|9.625|10.75|11.969|11.4375|11.516|11.1095|13.7345|16.6095|16.0625|16.3906|20.5156|25.0313|23.7813|23.3125|25.5625|22.0625|22|23.2188|19.05|19.875|19.775|16.125|16.15|18.075|15.16|14.56|15.085|16.25|18.665|18.695|20.485|22.913|21.8132|21.475|22.57|19.205|19.57|16.585|18.235|18.56|18.66|20.195|23.75|25.71|22.51|21.95|21.11|22.805|22.05|18.02|13.125|14.95|18.22|21.25|26.26|32.96|31.125|35.585|40.25|48.5|52.455|49.225|57.93|65.35|52.38|61.62|60.93|69.35|65.65|70.96|68.74|72.57|73.46|75.18|70.59|81.29|89.11|80.46|85.25|95.87|92.9|87.13|81.21|87.14|98.99|111.81|134.96|148.09|134.94|137.44|136.42|171.81|184.19|186.27|195.16|176.4|197.54|219.66|236.65|313.8|333.83|324.33|311.79||||
2022-02-19 12:48:48|usa_0247|MRO|price_next_month|0|||||||||||||||||||||||||||||||||7.6807|7.6058|8.9546|6.8939|6.8939|6.4443|5.1329|5.0955|5.5451|5.2828|5.5451|5.5451|5.058|5.2079|5.6575|4.7957|5.62|6.0322|5.3203|5.62|6.5942|6.0696|6.5567|7.9804|8.2802|9.6477|10.7155|10.0598|10.7717|10.2284|9.7976|6.819|9.3667|9.1044|8.7298|7.6994|6.9876|7.2873|8.149|8.2007|9.5795|8.8931|8.2697|8.4075|8.7103|7.2656|6.2644|6.2644|6.8249|7.7152|8.8631|9.7354|10.0591|11.2595|11.4229|11.6087|13.9586|17.4925|18.032|23.0406|23.7869|27.1679|25.897|27.078|30.438|33.0907|35.4466|28.217|27.3178|29.6557|17.4445|16.3235|17.8042|19.3329|19.165|17.8702|19.2729|20.0522|21.3231|27.3957|32.3953|30.97|26.03|31.39|29.34|26.47|30.06|33.61|32.67|36.36|35.26|32.79|36.15|38.75|35.4|26.6|31.1|21.01|18.38|9.73|14.09|13.64|13.18|16.75|14.87|12.23|14.22|18.19|18.25|21.12|18.99|15.79|17.04|14.07|11.53|11.37|6.12|5.49|3.96|7.24|11.26|11.59|16.32|19.47||||
2022-02-19 12:48:52|usa_0249|STZ|price_next_month|2||||||||||||||1.5695|1.1667|1.3889|0.9306|0.7987|0.5903|0.6945|0.5418|0.5625|0.4167|0.4376|0.5487|0.6806|0.5487|0.6667|0.6875|0.5834|0.639|0.9583|1.2362|1.4167|1.3229|1.6876|1.8333|1.5313|2.125|2.0313|2.3125|2.8438|3.9375|3.4375|3.125|4.1875|4.75|5.25|5.594|6.079|4.079|4.844|3.75|2.594|3.563|3.282|4.25|5.891|6.922|7.141|6.149|4.938|7.227|6.297|6.555|7.469|6.375|6.375|6.305|6.79|7.344|8.969|10.25|10.415|10.713|13.74|16|11.55|11.855|11.35|15.7|15.245|16.465|16.05|18.5675|19.03|23.255|26.435|29.5|26|26.23|25.05|25|28.78|29.02|21.18|24.28|24.21|23.64|17.67|19.86|21.46|15.77|11.9|12.68|15.15|15.93|16.44|15.62|17.69|22.15|20.28|20.82|18|20.67|23.59|27.06|32.35|35.39|47.64|52.12|57.4|70.38|84.97|88.13|87.16|98.17|116.21|116.02|125.21|142.44|151.09|165.4|166.49|153.31|162.07|193.73|199.45|228.57|227.92|218.87|215.62|160.82|175.33|196.94|207.28|189.75|143.36|174.95|189.51|219.05|228|233.89|210.69|250.97|||||
2022-02-19 12:48:57|usa_0250|BMRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|15.375|14.75|22.5|20.625|13|10.75|9|12.29|11.5|12.61|7.96|5.1|6.2|9.05|10.81|10.64|7.3|8.4|6.85|5.3|4.31|5.615|5.36|8.51|7.66|11.45|12.29|14.56|16.03|17.61|16.62|18.03|27.62|36.99|36.46|30.98|18.01|19.57|13.11|13.86|15.68|21.08|22.8|19.36|24.29|26.62|26.81|29.77|32.12|36.03|35.48|40.72|38.15|54.08|64.42|63.17|65.6|73.98|58.42|60.38|82.05|99.16|115.65|149.13|104.68|79.51|88.71|90.42|80.96|87.63|94.19|87.23|84.79|90.23|81.53|102.87|96.43|97.69|85.09|81.57|71.19|83.5|97.95|129.89|76.18|85.77|79.77|79.5|73.42|86.71||||
2022-02-19 12:49:02|usa_0251|SWKS|price_next_month|0|7.1667|6.2084|6.4584|5.5|4.7083|5.1667|4.0417|3.9167|3.6667|4.0834|3.2084|3.625|3.5834|3.0834|2.6667|2.5834|2.3333|3|1.6667|1.2917|1.3333|2|1.625|1.2501|1.5417|1.7083|1.4167|0.9583|1|0.9583|0.8334|1|1|1.0417|0.8334|0.8334|1.2084|0.9167|1.0417|1.0834|1|1.0834|1.75|1.3959|1.0209|1.9167|2.209|3.25|4.375|5.334|5.167|3.313|3.75|2.542|2.334|2.5|2.188|4.167|5.292|6.459|5.875|4.459|5.5417|13.3333|17.625|25.5|27.625|41.875|52|34.0625|39.875|30|25.05|38.12|23.28|21.06|12.25|2.9|7.1|6.96|5.35|8.5|8.579|10.61|8.55|8.38|8.89|7.59|5.22|7.33|5.36|5.28|7.14|4.39|6.63|6.57|6.89|7.92|9.22|8.05|8.69|9.46|7.13|4.32|8.84|12.08|10.43|12.69|16.83|17.53|22.92|31.77|31.46|25.31|19.81|21.58|27.14|28.93|23.39|23.94|22.07|24.035|25.8|30.25|41.05|50.76|58.24|83.05|92.25|95.67|77.24|68.92|66.82|66.02|76.94|91.74|99.74|104.87|113.86|97.21|86.76|94.58|86.76|73.04|88.18|85.28|91.06|113.15|103.88|145.58|141.29|169.25|181.33|184.51|167.13|146.52||||
2022-02-19 12:49:08|usa_0252|WFM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:49:08|usa_0253|MCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||8.4603|8|8.36|8.9996|9.5597|10.3999|9.74|9.2002|9.2402|9.6|9.85|10.8|11.4251|12.7499|14.2|10.9751|11.3501|12.2|14.6999|12.6999|11.7501|10.0753|12.0497|11.825|13.157|14|15.7|16.63|17.36|18.7553|21.79|24.8|23.55|20.94|24.145|25.86|28.915|31.945|32.2246|33.8549|38.905|41.89|41.07|47.31|53.26|63.32|62.01|54.88|66.3|71.56|66.12|53.8|43.72|34.78|36.96|34.81|25.6|21.42|29.52|23.74|23.68|27.59|24.72|23.55|27.06|29.37|39.14|35.61|35.49|37.23|40.95|40.53|48.16|54.82|60.85|67.77|70.66|74.58|78.5|87|99.23|91.33|107.52|110.43|96.16|89.14|95.72|106.01|100.52|103.67|118.32|131.63|142.41|161.79|162.2|171.12|145.48|158.51|196.62|214.34|220.69|256.79|243.9|281.3|262.9|266.26|326.71|376|404.15|343||||
2022-02-19 12:49:12|usa_0254|LNG|price_next_month|0.0488476953908|||||||||||||||||||||||||||||||||||||||||||||||16.4835||29.97|41.958|41.958||5.994|7|5.8||8|7.094|5.312||4.376|2|1.5||3.06|3.12|1||1.75|1.88|1||1.1|0.85|0.4||0.61|0.64|0.485||1.31|2.94|2.975||7.545|8.645|28.43||29.3|39.05|35.83||38.93|32.9|30.76||38.07|36.08|34.8||4.9|3.76|3.14||4.15|2.75|1.9||2.83|2.42|5.57||11.71|7.75|10.1||14.04|14.76|16.8||29.35|27.99|39.59||68.11|80.26|65.99||75.83|62.15|47.55||32.13|42.9|40.86||48.72|42.79|48.32||66.62|66.93|61.12||63.18|59.71|60.54||44.35|52.05|56.69||84.9|87.46|104.81|||||
2022-02-19 12:49:16|usa_0255|APH|price_next_month|0||||||||||||||||||||||||||||||||||||0.2852|0.2461|0.2227|0.1641|0.2422|0.2461|0.3438|0.4297|0.5156|0.5508|0.6211|0.6797|0.711|0.875|0.8478|0.6759|0.6603|0.8204|0.6016|0.6211|0.8047|0.793|1.2989|1.6094|1.6759|1.9258|1.2539|1.0488|1.0176|1.0801|1.3477|1.8477|2.1211|3.9844|3.2773|4.0156|3.025|2.6313|2.5925|2.7844|2.875|2.7406|2.3531|2.4063|2.5469|2.7681|3.375|3.6719|4.1294|3.9512|3.9265|4.2912|4.9162|4.93|5.5675|4.9962|6.3537|7.225|7.01|8.4875|8.465|8.7775|8.565|11.0675|9.9775|11.545|11.9175|7.1625|6.5375|8.46|8.3375|10.03|9.96|11.5525|11.2|12.5325|13.835|13.9775|12.2225|11.8725|13.6075|14.535|14.72|15.0325|16.8925|18.88|19.64|20.0725|21.72|23.8375|24.0425|25.29|26.855|27.685|28.205|27.11|24.785|27.915|29.76|32.965|33.745|36.155|38.31|43.5|46.385|41.855|46.755|44.75|43.96|49.78|46.66|50.165|49.735|44.13|52.88|56.42|62.44|67.34|72.49|76.77|79.59|||||
2022-02-19 12:49:21|usa_0256|ISRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5833|3.0278|1.75|1.3489|2.7244|2.2222|1.9422|2.2556|1.282|1.4711|1.4933|1.3711|1.4867|1.8178|2.08|1.7456|2.2444|2.7567|4.6233|4.6722|5.6556|7.9989|15.2522|11.9611|13.4744|11.9189|10.9344|14.8589|16.6756|36.6056|29.1189|31.0867|31.6344|18.3933|10.5167|15.4544|18.6011|28.6667|34.5344|39.7556|36.2322|29.3256|32.9244|39.2022|41.6556|46.5967|51.1011|62.2344|53.5|60.7344|63.6667|52.9867|43.1111|41.6644|46.2611|41.2578|50.8389|53.9478|54.9422|56.2133|55.29|55.1722|61.8322|70.2778|74.6556|75.5|76.9656|91.9156|107.4211|124.14|143.89|145.9867|173.7633|164.3067|180.85|173.0367|176.27|183.09|186.5933|172.3667|219.3833|240.3|259.47|287.1267|318.35|348.7|295.49|||||
2022-02-19 12:49:26|usa_0257|IR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.09|30.42|36.28|31.63|28.61|26.59|24.44|33.75|33.2|33.02|35.58|29.27|31.35|36.1|43.59|51.21|48.21|53.94|55.12||||
2022-02-19 12:49:27|usa_0258|HES|price_next_month|0|9.0416|10|9.3333|10.6667|10.5|7.6667|8.6667|8.5416|10.4584|9.3333|10|8.1667|6.875|5.625|8.5416|9.1667|11.3333|13.5416|8.8333|8.7917|10.125|9.4584|9.5416|11.2501|12.7083|12.7083|14.125|15.75|15.3333|16.375|16.2917|14.9167|17.625|18.4167|18.7917|15.625|14.2501|16.4583|15.7083|16.0416|17.7917|16.625|17.6666|16.1667|16.75|17.3333|16.5833|15.125|16.875|15.9167|15.0417|18.3333|18.9166|16.2083|18.4583|19.6666|16.2083|19.6043|20.4793|18.2293|19.1666|16.896|18.4166|15.8333|19|19.7293|19.125|17.7293|21.2083|20.1563|20.6666|23.1333|29.1666|25.76|19.5833|20.4533|25.6266|22.8|17.1|15.7333|15.05|15.6567|17.2066|18.7966|23.71|27.7833|26.9033|28.8833|31.2166|39.2866|41.7|51.5999|47.7566|52.9|42.4|53.99|56.75|61.2|71.61|90.63|106.2|101.4|60.21|55.61|54.79|55.2|54.74|57.79|63.55|53.59|63.03|84.12|85.96|68.56|62.56|56.3|52.14|47.16|52.26|67.16|72.18|74.46|81.2|75.49|89.16|98.98|84.81|67.49|76.9|59.01|56.21|42.5|59.62|53.65|47.97|54.18|48.83|44.54|44.16|50.51|56.99|65.63|57.4|54|64.12|64.84|65.75|56.57|48.64|49.21|37.22|53.98|74.51|76.44|82.57|92.29|||||
2022-02-19 12:49:32|usa_0260|EA|price_next_month|0|||||||||||||||||||||||||||0.4688|0.5235|0.8907|0.7735|0.4766|0.8047|1.2657|1.2032|2.0157|2.5|2.75|3.6407|4.0625|6.3438|7.25|7.25|9.75|7.1563|5.4375|3.5625|5.625|4.469|5.75|9.0313|9.1563|6|6.6875|7.5|9.375|7.9688|6.0313|8.375|8.4688|8.9844|11.5625|12.6641|10.2813|10.5391|12.7031|14.2344|20.2031|18.9102|15.125|22.1094|25|22.9063|28.31|28.46|25.73|26.535|29.525|30.09|32.56|25.885|29.57|42|49.47|46.86|50.62|50.13|44.92|64.4|53.39|57.6|56.88|54.58|56.8|47.11|52.89|50|50.41|48.64|61.12|47.37|51.47|43.18|22.78|15.44|20.35|21.47|18.24|16.28|19.37|15.93|15.83|15.59|20.18|22.25|23.35|18.575|15.38|11.02|12.35|15.73|17.61|26.12|26.25|26.4|28.3|33.6|40.97|54.86|58.09|71.55|72.07|64.545|61.85|76.32|78.52|83.43|94.82|116.74|119.6|126.96|117.98|128.75|90.98|92.24|94.65|92.5|96.4|107.92|114.26|141.62|119.83|143.2|142.08|143.96|140.25|132.66||||
2022-02-19 12:49:38|usa_0261|HIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.063|24.188|26.438|31.5|36.688|37.25|43.563|40.5|45|55.375|52.0625|53.125|51.9375|58.9375|54|51.8125|38.125|52.1875|64.25|74.4375|61.5|62.1|66.21|54|65.4577|69.3|50.6|39.5|41.68|40.76|52.19|54.9|64.34|61.08|64.9502|58.48|67.29|72.37|80.57|79.75|82.23|91.93|84.84|87.17|94.91|101.2|91.87|97.03|80.5|71.27|63.39|10.32|13.16|11.47|16.49|24.52|23.99|28.57|23.41|23.95|27.78|28.97|23.42|19.25|17.52|20.55|16.45|21.71|24.8|28.09|30.86|33.7|33.25|35.87|34.16|39.58|38.9|40.77|47.55|46.26|40.18|44.38|39.85|44.11|48.71|48.36|55|55.05|58.76|53.84|52.7|45.42|46.92|52.31|57.63|57.08|59.28|37.99|42.32|38.52|48.02|65.96|63.62|72.93|71.87||||
2022-02-19 12:49:42|usa_0262|PH|price_next_month|0|5.4324|5.9785|6.0525|6.2192|6.9872|5.4602|6.4227|7.6813|5.7286|6.6634|6.2469|7.6999|8.3662|6.2593|7.7407|9.4815|9.9259|11.7779|8.9259|10.0741|10.8519|9.4815|8.1481|8.7037|8|9.0371|7.5556|8.1481|8.3704|7.9259|5.8889|7.9259|7.7778|7.8889|8.9259|9.5185|10.3333|8.8889|8.3333|9.6667|8.8149|9.2223|10.1482|11.3333|12.8518|12.7779|13.852|14|15.4074|18.1111|15|15.2222|18.7778|15.3889|16.8333|19.1667|22.1111|28.6111|27.875|29.125|29.75|22.875|23.8333|20.5|31.2917|31.4583|30.5417|28.8333|31|23.7083|27.5833|29.2|31.08|29.8|23.9333|32.6872|33.3|26.84|29.0867|26.8733|27.12|30.7333|33.98|36.66|36.9656|38.2534|47.0867|43.44|39.96|43.8134|41.7867|50.5134|54.0334|48.16|55.7534|55.1734|61.4267|65.7867|80.37|67.61|79.85|61.68|38.77|38.21|45.35|44.28|52.96|55.91|69.18|62.12|76.55|89.41|94.32|79.02|81.55|80.68|87.69|80.32|78.66|92.97|88.57|103.28|116.72|113.37|126.88|114.95|127.03|116.46|119.36|112.75|104.7|97.16|116.02|114.19|122.75|147.13|160.8|165.98|182.61|201.42|164.62|169.05|151.63|164.81|181.08|175.08|183.49|195.69|158.12|178.92|208.36|264.61|313.81|312.03|296.59|310.01||||
2022-02-19 12:49:47|usa_0263|ED|price_next_month|0|11.5|11.3125|12.9375|12.5|12.375|13.3125|14.125|14.75|16.4375|17|17.6875|20.1875|21.125|24.8125|23.375|24.5|21.8125|21.5625|21.625|23.625|21.5|22.0625|23|23.5625|23.625|26.75|25.5|27.25|23.75|25|23.375|23.5|24.625|25.375|25.75|28.5|28|31.25|31.25|33.625|35.375|36.375|34.75|31.25|30.625|28.75|24.875|28.25|27.75|29|30.375|33.75|29.375|27.125|29.25|31|27.75|31.625|34.25|41.3125|45.25|42.3125|50.125|49.4375|45.4375|43.5|38.1875|32.6875|35.1875|30.3125|35.1875|34.94|37.41|39.74|39.49|40.99|43.59|42.85|42.57|39.92|38.87|39.71|40.47|43.83|41.1563|40.7835|43.45|43.87|43.28|48.16|45.5|47.01|43.12|46.87|48.35|48.28|51.26|43.68|47.09|43.57|41.6|39.7|43.32|40.75|37.13|39.36|40.68|43.74|45.2|46.12|49.72|49.91|52.12|52.6|57.87|58.96|59.45|64.5|60.38|56.88|63.65|59.9|58.22|54.41|58.03|56.09|63.36|69.28|61.55|63.59|65.75|69.39|74.6|80.08|75.55|74.35|79.28|82.86|86.05|80.36|80.13|78.93|76|77.65|86.16|84.96|92.22|94|78.8|76.83|78.49|70.78|77.41|73.77|75.4|86.45||||
2022-02-19 12:49:53|usa_0264|ADS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95|15.39|22.07|24.05|20.4|17|18.65|20.45|28.19|28.08|27.52|33.22|38.8123|43.24|43.6|38.8|43.53|38|41.79|48.34|51.8|60.72|65.91|65.69|76.85|80.22|65.21|57.41|64.08|47.17|41.88|41.73|47.6|56.31|67.13|74.76|57.26|60.46|71.27|92.65|99.43|100.86|109.47|128.85|131.56|142.33|155.8|168.44|190.31|236.09|254.73|239.86|272.3|280.48|293.28|309.91|272.51|294.49|199|202.6|233.84|204.77|221.7|260.62|240.71|232.8|252.85|211.66|234.15|223.11|174.63|162.6|156.64|100|107.4|37.86|44.41|51.54|69.26|108.53|98.48|100.93|66.62|||||
2022-02-19 12:49:56|usa_0265|IVZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|12.05|17.4|22.2|20.1|14.6|24.2|27|32.8|42.65|45.75|35.2|30.5|25.15|27.67|24.78|14.7|11.05|11.83|11.07|15.45|17.3|15.75|15.08|11.32|10.8|11.73|12.2|14.39|11.95|18.12|19.78|18.06|22.98|24.59|24.02|25.9|30.06|24.76|25.65|24.2|14.14|11.54|14.88|18.68|20.04|22.41|21.61|18.3|22.52|24.59|24.82|21.84|19.22|21.97|24.45|22.34|24.19|27.66|29.71|32.98|33.36|35.04|35.22|38.73|39.1|35.98|41.11|38.42|33.27|28.82|32.43|27.6|29.58|28.92|32.17|36.2|36.84|36.13|30.74|25.69|21.54|18.84|21.77|19.77|17.05|17.3|7.95|10.44|13.11|21.04|26.48|24.26|25|21.34|||||
2022-02-19 12:50:00|usa_0266|XEL|price_next_month|0|8.0938|8.25|9.8125|9.25|8.9375|9.3125|10.3125|10.8125|11.4063|11.75|11.9688|13.5|15.5|18.9375|17.75|18.875|16.0625|15.6875|15.125|16.0625|15|15.6875|16.875|16.5|16.75|18.75|18.375|18.625|16.75|17.875|16.3125|16.6875|16.75|17.9375|19.875|20.375|20.3125|21.875|21.25|22|22.6875|22.9375|22.1875|21.8125|21|21.375|22.188|23.125|22.125|22.125|23.625|25.688|23.313|22.375|23.5|23.063|22.75|25.688|25.188|26.813|28.188|26.313|27|26.938|24.125|22.5|21.5|19.25|21.813|22.063|25.563|25.47|31.2|26.94|28.28|26.6907|25.43|6.96|10.4|11.02|13.52|14.48|16.4|17.32|16.73|17.1|17.1|18.19|17.18|19.41|18.33|19.42|18.84|20.04|22.07|23.33|24.09|20.3|22.55|20.75|20.8|20.06|17.42|18.46|18.44|19.94|18.86|20.78|21.75|21.99|23.86|23.57|24.33|24|25.85|26.6|27.06|29.3|28.25|27.78|31.79|29.95|28.86|28.91|31.87|30.8|33.47|37.53|33.91|34.67|35.63|38.22|40.03|43.98|41.55|41.32|45.05|47.31|49.52|45.64|46.84|46.86|49.01|52.36|56.5|59.61|63.51|69.19|63.56|69.04|70.03|63.99|71.3|68.25|64.59|69.66|||||
2022-02-19 12:50:06|usa_0267|DLTR|price_next_month|0.739991003149|||||||||||||||||||||||||||||||||||||||||||||||||1.4815|1.9589|1.8436||4.1975|3.1605|3.7778||4.7408|5.7593|6.1667||7.6667|6.4445|10.0833||7.4167|7.3195|9.9445||13.2292|13.5208|12.4167||8.5933|7.91|9.3467||13.4233|8.2033|9.7833||9.6667|13.0733|10.5733||9.3|7.8367|9.2767||8.2667|7.59|7.6533||8.81|9.5933|10.0033||14.1033|14.4833|9.5533||12.3|12.7867|14.0967||14.9233|16.6467|16.3233||20.8633|22.6363|27.475||31.87|35.715|40.745||51.59|48.17|41.74||48.04|52.7|55.65||53.03|53.625|68.36||74.99|76.26|75.46||90.54|82.7|88.16||77.7|79.64|102.76||82.59|80.51|86.77||101.59|101.53|91.46||97.87|96.27|109.24||97.5|90.54|133.83|||||
2022-02-19 12:50:11|usa_0268|ROP|price_next_month|0.358217821782|||||||||||||||||||||||||||||||||||||1.875|1.4688|2.25||6.625|8.75|8.4375||5.8125|5.4688|6.438||8.063|8.5|8.875||11.75|10.375|10.813||12.282|14.125|14.407||16.594|8.5|9.2813||16.125|17.9063|18.5938||17.625|16.1875|15.4375||20.54|20.5|21||19.5|17.375|21.08||18.345|21.34|25.07||26.475|27.575|30.775||34.95|38.52|39.4||46.84|46.38|51.31||58.36|63.29|63.45||65.04|59.08|45.77||42.98|47.38|52.04||58.02|58.08|72.41||83.47|76.95|85.19||101.22|102.79|111.53||124.22|123.7|129.7||141.68|150.56|157.82||174.96|162.09|193.49||171.08|177.55|181.11||227.2|230.66|267.21||275.79|298.37|297.59||343.92|366.76|360.37||393.8|427.19|427||450.01|483.28|464.15|||||
2022-02-19 12:50:16|usa_0269|WY|price_next_month|0|11.2255|9.5122|8.5917|8.7707|7.8502|7.4666|7.505|8.5278|7.6456|7.9141|7.1981|8.8985|10.0236|8.9753|10.6757|13.0026|14.9716|13.9232|10.2666|10.3689|10.2282|10.1822|9.9775|11.052|11.973|12.9963|11.1543|9.9775|10.0287|9.8752|7.4192|9.4147|10.8985|11.4613|11.3078|12.3823|14.4802|14.0708|14.9918|16.9873|18.1642|15.964|16.2198|20.0062|17.4478|17.192|16.1175|15.5035|17.192|19.1363|18.0618|18.8805|20.262|17.1408|18.7782|18.6247|18.727|25.481|19.5457|20.3899|23.5878|17.192|19.1619|22.1551|27.4765|26.4787|24.4321|23.4855|21.8737|18.7014|19.2131|21.49|23.1396|24.4495|20.4298|23.8723|24.4003|24.0483|18.5428|19.6685|20.2988|23.0414|24.6541|25.1576|24.1823|25.3786|25.6406|25.5424|28.0843|28.2358|25.9272|28.5551|28.8457|24.0115|26.0295|30.7|32.4274|29.1609|31.0725|27.6873|26.1482|21.8829|15.6447|11.1912|14.4331|14.343|14.8752|16.3324|20.2702|16.22|16.22|23.18|23.01|19.99|17.98|20.02|20.36|23.35|27.69|30.12|30.51|28.4|30.415|29.88|29.85|31.32|33.86|35.85|31.51|30.69|29.33|25.61|32.12|32.72|29.93|31.33|33.87|33.02|35.91|37.54|36.78|34.18|26.63|26.24|26.8|25.41|29.21|28.95|21.87|27.81|27.29|31.19|38.77|33.73|35.72|40.43||||
2022-02-19 12:50:24|usa_0270|NTRS|price_next_month|0|1.5641|1.6267|1.6892|1.6892|1.684|1.6683|1.757|1.7362|1.7362|1.9656|2.1324|2.5339|2.8466|3.5833|3.2709|3.5625|3.1458|3.6459|3|3.4792|3.4792|3.5208|3.8751|3.8542|4.375|5.3333|5.3333|5.125|5.0833|4.7917|4.0417|5.1667|6.5417|7.4167|8.125|8.4584|9.9584|9.7084|9.5|11|11.125|10.4375|10.1875|10.75|10.4375|9.3125|9.079|8.25|9.141|9.969|11.938|13.25|14.063|14.782|17.313|20.5|22.25|27.5|29.25|33.688|36.5|36.8125|36.875|43.2813|46.5625|43.5|48.3125|60.375|64.1875|74.875|85.375|77|65.03|63.8|50.49|58.39|53.12|39.83|34.82|34.06|35.12|43.77|46.5|47.46|42.21|40.15|42.54|43.64|45|50.8|53.6|52.21|58.89|57.11|58.72|60.75|62.95|62.46|75.21|73.36|74.11|78.17|56.31|57.52|54.36|59.81|50.25|50.52|54.98|46.99|49.63|51.98|49.99|44.905|40.47|41.17|47.56|45.4|47.8|51.48|53.92|58.54|56.42|60.22|60.25|66.89|66.3|65.38|73.15|76.49|70.39|62.08|71.08|67.59|72.42|82.96|90|87.51|93.52|105.39|106.75|109.22|94.07|88.46|98.55|98|99.68|97.81|79.16|78.35|78.27|89.19|113.8|112.85|123.04|116.64|||||
2022-02-19 12:50:29|usa_0271|K|price_next_month|0|3.375|3.4844|3.75|4.0313|3.8282|3.8438|4.5469|5.5157|5.9688|6.7032|8.375|9.1875|10.5|13.5313|12.8125|14.9688|14.4375|15.8125|14.4063|13.2188|12.9375|13.8438|15.6875|16.5313|16.3438|19.9375|17.4375|16.1563|15.3438|17.1875|17.125|19.5|22.75|26.2188|25.375|28.375|28.3125|32.3125|37.5|31.0625|28.875|24.375|28.5625|26.875|25.1875|25.875|29.375|27.5|31.8125|35.9375|36.125|38.3125|35.6875|37.375|31.75|34.8125|34.875|45.9375|43.0625|46.1875|41.25|33.125|33|40.875|37|34.8125|39.8125|24.25|24.4375|25.9375|25.375|26.2|25.5|30.07|30.5|30.86|35.92|34.44|31.86|33.4|32.74|34.33|33.13|37.81|42.9146|41.66|43|44.64|44.95|45.31|44.17|42.9|46.31|48.17|50.31|49.27|52.91|51.81|52.79|47.8|51.17|53.06|50.42|43.69|42.11|47.5|51.54|54.42|54.94|50.05|50.26|50.3|57.27|55.78|54.21|49.52|50.57|47.7|52.32|58.5|65.04|66.24|63.25|57.98|66.83|59.83|63.96|65.58|63.33|66.17|70.52|73.44|76.81|82.71|75.13|72.71|71|68|62.53|68.11|58.9|71.03|65.48|59.01|60.3|58.22|63.53|68.21|65.5|68.99|62.89|58.94|62.42|63.36|61.3|63||||
2022-02-19 12:50:35|usa_0272|SYMC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:50:35|usa_0274|MAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||7.8954|8.4489|8.5946|9.993|11.3623|11.8576|13.2561|12.382|12.8773|16.0238|16.2569|16.1112|15.4994|15.1498|12.5277|16.3734|19.5199|16.3443|15.7033|14.4797|14.9167|18.6459|18.879|21.5174|21.3868|22.2585|14.6044|19.0052|20.4825|15.6159|14.4179|14.5438|16.7394|19.1587|20.1376|20.6923|22.0741|22.748|25.4004|29.4512|29.2508|31.9171|27.7917|31.0641|34.0614|32.7981|38.942|44.8807|42.1491|38.7369|38.3267|33.5253|31.9777|24.1558|19.457|15.2057|21.9649|20.162|23.5506|24.7241|34.6495|31.9631|34.9229|37.2228|33.2733|30.6341|29.6915|34.45|39.09|36.42|36.48|39.98|43.06|41.57|45.08|49.3|57.93|64.71|75.75|74.5|80.05|72.61|76.78|61.28|70.09|71.7|68.7|84.6|94.42|104.19|119.48|147.34|136.68|127.84|116.89|114.53|136.42|139.06|126.55|140.06|90.94|83.825|92.88|116.31|148.52|145.98|160.02|161.12||||
2022-02-19 12:50:39|usa_0275|ENDP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.375|6.875|6.75|7|10|8.25|10.61|11.57|6.5|7.05|9.349|16.9|14.5|16.26|21.69|26.1|20.32|21.54|21.17|20.62|27.71|25.64|28.7|31.81|31.43|29.18|30.72|29.9|34.02|28.01|25.65|24.8|24.9|15.12|21.55|18.26|18.9|22.82|20.38|22.69|23.37|37.07|35.22|40.05|40.05|28.06|37.17|34.48|29.73|29.63|31.66|36.57|38.46|45.12|66.09|61.86|67.08|64.66|79.61|86.54|86.52|60.89|55.08|28.88|18.04|20.78|13.17|11.15|12.08|7.18|6.91|5.67|11.22|16.63|9.7|7.43|3.27|4.5|5.67|4.51|3.36|5.47|7.06|6.08|4.19|4.54|3.02||||
2022-02-19 12:50:43|usa_0278|MTB|price_next_month|0|1.4875|1.475|1.5375|1.8|1.825|1.8625|2.075|2.3625|2.625|2.9875|3.1125|3.5375|4.3125|4.5875|4.125|4.0625|4.675|5.475|4|4.425|5.125|5.275|5.375|5.6125|5.6625|6.7|6.8375|6.425|6.4875|5.825|4.725|5.5|7.725|9.4375|9.3|10.55|12.8375|13.175|13.5|13.8|15.075|14.6|14.4|14.35|13.9375|16.2|15.025|14.725|16.05|17.7|19.675|22.5|23.8|24.9|25.675|29.825|32.2|35.925|40.9|45.625|51|53.2|49.85|50|55.9|53.95|49.55|41.1|43.925|47.2438|50.2|68.3|71.55|80.5|65.5|75|85.38|83.6|81.92|79.8|84.47|88.57|93.9|89.97|85.0345|93.0324|103|102.36|103.45|108.51|107.58|108.3|119.4|121.92|121.81|121.31|111.34|106.29|99.48|91.28|93.23|70.38|81.1|38.91|52.45|58.32|62.85|73.75|87.35|87.34|74.75|86.47|88.37|86.24|76.11|79.74|86.27|85.84|104.1|102.69|100.2|116.86|112.53|111.51|122.01|121.5|122.18|113.16|119.67|131.15|119.85|110.18|118.32|114.56|122.73|162.57|155.41|163.15|166.77|190.78|182.27|173.35|165.41|164.54|170.07|164.25|156.53|168.52|112.08|105.95|103.58|132.47|157.69|133.85|147.12|169.38|||||
2022-02-19 12:50:48|usa_0279|FITB|price_next_month|0|1.2115|1.1048|1.2198|1.2609|1.2609|1.2772|1.38|1.6182|1.8738|2.071|2.2025|2.6915|3.1656|3.5684|2.956|2.9765|3.0875|3.219|2.9203|3.2905|3.2042|3.447|3.9939|4.3024|4.5451|4.5862|4.6767|4.214|4.1481|4.1481|3.6873|4.4115|5.9259|6.7161|8.3622|8.8231|8.4445|9.4815|10.1235|10.0248|10.9137|10.5186|10.3704|9.9259|10.2716|10.2223|10.321|9.926|9.506|11.259|13.284|14.019|16.37|15.333|18.555|22.926|22.111|28.083|28.5|33.889|36.6667|41.5|44.1667|45.625|47.7917|43.375|49.2084|42.125|42.125|41.3125|51.375|59.25|53.76|63.02|56.42|63.25|68.59|66.07|63.5|53.35|49.22|55.01|58.17|57.74|53.72|49.36|49.19|46.47|43.5|43.1|40.12|37.57|40.42|38.14|39.85|39.9|40.59|36.89|31.28|27.1|21.43|13.97|10.85|2.39|4.1|9.5|8.94|12.44|14.915|12.71|12.56|14.87|13.27|12.65|12.01|13.005|14.225|13.82|14.525|16.29|17.03|19.24|19.035|21.02|20.61|20.48|19.99|17.3|20|21.07|19.05|15.8|18.31|18.98|21.76|26.1|24.43|26.7|28.9|33.1|33.17|29.59|26.99|26.82|28.82|29.69|29.08|28.45|18.69|19.86|23.22|28.93|40.54|36.29|43.53|44.63|||||
2022-02-19 12:50:53|usa_0280|KMX|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3125|7.125|7.219|4.4375|5.7815|4.2815|3.2813|2.5|2|2.6875|1.8125|1.1875|1.75|1.5625|2.0625|1.9063|3.77|7.505|4.975|11.34|13.475|10.575|8.25|8.975|7.265|14.885|18.47|15.63|14.14|10.7869|10.55|15.27|16.505|13.085|14.995|13.985|17.17|17.6|20.07|27.065|26.95|25.25|25.06|19.15|19.44|15.47|15.32|7.43|12.18|13.49|20.9|24.25|25.12|21.85|27.68|32.3|34.59|32.66|24.01|29.35|34.17|27.9|28.38|37.79|41.66|44.36|50.98|47.6|47.91|50.07|46.45|67.76|69.01|68.73|57.96|51.62|50.43|48.14|53.7|66.16|59.76|59.26|75.35|68.47|60.64|72.77|73.82|58.96|69.8|85.64|87.48|92.71|58.93|92.21|93.08|92.33|135.83|117.45|143.03|136.99|||||
2022-02-19 12:50:57|usa_0281|KSS|price_next_month|1.02409882544|||||||||||||||||||||||||||||||||||||2.2813|2.8438|3.75||4.5625|6|6.2813||5.875|6.0625|4.969||5.704|6.485|6.563||9.157|9|9.813||13.188|17.75|17.032||25.938|19.5|30.7188||38.5938|33.0625|36.0938||55.625|57.6875|61||62.73|48|70.44||70.7206|60.81|55.95||51.38|53.5|44.94||42.28|48.19|49.17||55.91|50.18|48.6||59.12|64.92|68.43||71.03|57.33|45.8||40.04|46.08|36.2||42.75|57.05|53.93||47.5|52.68|54.34||50.01|49.1|49.35||45.49|51.22|42.98||50.51|51.75|56.75||52.68|61.03|61.04||62.61|46.31|47.63||37.92|43.75|49.38||38.67|45.65|54.23||72.9|74.55|66.34||47.55|49.66|50.95||20.77|18.53|40.69||55.11|47.09|49.39|||||
2022-02-19 12:51:03|usa_0282|PAYX|price_next_month|2||0.2119|0.2084|0.1559|0.1645|0.1645|0.162|0.1912|0.2473|0.2863|0.3301|0.3947|0.6435|0.585|0.6045|0.6824|0.6824|0.7605|0.6438|0.7218|0.6925|0.6925|0.6828|0.7706|0.9364|0.9461|0.7609|0.6438|0.6243|0.5707|0.7169|0.8876|0.9169|1.1023|1.3559|1.3071|1.3461|1.6973|2.0632|2.3996|2.3996|2.941|3.0727|3.1495|2.5679|3.3142|3.555|4.039|4.7737|6.0905|6.5679|7.7037|9.5062|11.4568|10.1605|8.1235|11.2593|10.3333|15|17.0926|18.0833|22.9167|22.8611|21.0833|21.25|22.75|26.6667|34.9167|42|52.5|48.625|37.0625|41.25|31.51|34.85|39.7|31.29|24.27|27.9|27.47|29.39|34.1|37.2|35.6|33.88|30.15|34.08|32.82|32.52|37.09|38.12|41.66|38.98|36.85|39.54|37.87|39.12|41|36.22|34.26|31.28|33.03|26.28|25.67|25.2|29.05|30.64|30.72|25.97|27.49|30.91|31.385|30.72|26.37|30.11|30.99|31.41|33.29|31.1|35.06|36.51|40.64|45.53|42.6|41.56|44.2|46.17|49.615|46.88|47.63|52.89|54.01|59.5|57.87|60.88|58.9|56.94|59.96|68.08|61.59|68.35|73.65|65.15|80.2|82.29|82.77|85.06|62.92|75.75|79.77|93.18|98.02|107.3|112.45|136.5|||||
2022-02-19 12:51:08|usa_0283|CAG|price_next_month|2|1.7248|1.8867|1.9759|1.7653|2.1945|2.2592|2.3657|2.5683|3.3217|3.1273|3.6782|4.5289|5.0798|4.6261|4.9502|5.493|5.4687|6.3761|4.3911|4.4722|5.2337|5.2742|5.015|5.6226|6.1573|6.854|7.3924|7.2952|9.1757|8.6245|9.5972|11.6722|10.8293|11.9965|13.8122|10.7968|10.1646|11.964|12.8881|10.6996|9.8241|10.1159|10.2618|10.4077|11.8668|12.2559|12.1586|12.8885|13.569|15.4171|16.0493|15.8062|17.6543|19.1619|19.3565|21.1073|24.9494|25.6789|25.533|24.9008|24.6576|20.9614|24.5117|19.8914|20.7182|17.557|17.557|14.104|14.8335|15.6116|20.2319|14.1934|15.4151|17.4695|18.4966|18.8701|21.5158|19.337|19.4615|15.6252|18.3643|16.5279|20.5354|20.9633|21.0861|20.0062|22.9165|21.0256|18.0219|19.2592|15.7809|16.6991|17.2049|19.0491|21.01|19.3837|20.9011|20.333|18.5122|18.6367|15.0027|15.1428|12.8395|13.1274|14.8315|16.8703|17.9363|19.5082|18.1464|17.0726|17.5706|18.481|20.084|18.8468|20.5431|20.4342|20.1774|21.4691|22.9554|27.8655|27.1808|23.6091|26.2236|24.146|23.0955|25.7101|28.2313|28.4258|34.0207|31.5228|32.8068|34.721|37.2033|36.6586|39.55|40.34|35.76|33.74|37.67|36.88|35.73|33.97|21.36|27.74|26.52|30.68|34.24|29.34|35.17|35.71|36.26|37.6|36.38|33.87|34.15|||||
2022-02-19 12:51:13|usa_0284|PGR|price_next_month|0|0.253|0.2967|0.3305|0.2815|0.2585|0.2611|0.2709|0.3109|0.3908|0.4897|0.4985|0.679|0.8212|0.8586|0.827|0.846|0.7449|0.7449|0.7513|0.704|0.7102|0.7544|0.6566|0.6534|0.8238|0.8586|1.0795|0.8807|0.9123|1.2753|1.0638|1.2816|1.4868|1.2878|1.2847|1.2152|1.3257|1.572|2.0581|2.5095|2.3769|2.9261|3.4659|2.6042|2.4148|2.9357|2.8788|2.983|2.8598|2.9261|3.1439|3.8352|3.5323|3.8257|5.2084|5.0284|5.767|8.1345|7.8977|8.2859|10.2605|9.3797|11.1553|9.465|10.8712|9.678|7.0123|4.7159|4.9574|5.0947|7.4432|7.1174|8.8485|10.2129|10.5083|11.2008|13.0682|11.625|12.5|10.9864|15.4545|14.9977|16.7727|18.7841|19.9069|17.4136|21.2614|19.0114|20.7432|22.6568|26.3205|23.8727|24.6659|21.9909|21.9727|21.0818|20.9727|19.0727|16.8182|16.8636|16.5364|18.4091|12.9727|11.0455|13.8909|14.1636|14.5455|15.0727|18.2636|17.8545|19.2364|18.0091|19.9455|17.8909|17.2818|18.4364|19.3636|17.9455|20.2727|20.4455|22.9909|23.6455|23.6091|23.24|24.25|23.44|26.41|25.95|26.66|30.5|33.13|31.25|32.6|32.51|31.51|37.44|39.72|47.13|48.65|54.1|60.29|60.01|69.7|67.29|78.15|80.98|69.7|80.69|77.3|90.34|91.9|87.19|100.74|95.16|94.88|108.66|||||
2022-02-19 12:51:18|usa_0285|ES|price_next_month|0|13.125|12.5|13.375|13|11.125|11.625|13.875|14.625|15.75|16.875|16.75|19.625|19.75|24.5|25.875|27.375|23.625|22.375|21|22|19.25|18.75|21.125|20|20.25|22.125|21.5|21.75|19.875|19.75|19.75|20|20.75|21.5|22.75|24.125|23.625|26.25|25.625|27.25|27.5|27.125|26.25|25.25|24.875|23.375|23.125|23.875|21.75|22.5|24.75|23.625|16|12.375|10.75|13.125|8.25|9.75|11.5|12.25|14.125|15.25|15.625|15.3125|16|18.75|20.8125|20.5|21.5|22.125|20.375|22.58|17.85|20|17.65|18.11|20|16.65|15.05|14.35|14.92|16.8|18.84|19.25|18.2895|18.7|19.33|18.7|18.31|21.58|18.19|19.88|20.15|22.4|25.01|27.65|32.17|27.34|30.83|27.79|26.32|25.16|22.56|23.8|21.02|23.01|23.05|25.32|27.79|27.84|31.28|32.92|35.6|34|34.57|34.75|36.77|39.88|39.3|40.73|45.33|44.41|42.89|43.8|47.26|43.9|49.35|55.58|48.76|49.72|50.94|53.8|56.44|58.49|55.06|55.32|59.4|60.79|62.64|63.09|60.25|60.72|63.26|69.41|71.66|75.86|83.74|92.44|80.7|90.07|87.27|87.5|86.22|86.27|84.9|89.49||||
2022-02-19 12:51:25|usa_0288|AA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.73|36.45|36.49|36.63|49.52|52.02|51.95|42.82|34.56|29.02|26.85|23.04|21.6|14.71|7.37|12.91|13.03|18.56|36.75|38.27|49.55|61.21|||||
2022-02-19 12:51:26|usa_0289|ROK|price_next_month|0|3.6817|3.8902|3.5614|3.7057|3.3448|3.5934|3.7538|4.4196|4.3715|5.1415|4.3875|4.4196|5.5345|5.1255|5.3581|6.8099|7.3438|6.7188|4.7188|4.4688|4.5625|5.4688|5.4375|5.5|5.5313|5.7188|6.0625|5.75|6.1563|6.6563|6.2188|7.0938|6.8125|6.7813|6.6563|6.9063|6.2813|6.2188|6.4688|7.1563|8.3125|8.3125|8.9688|10|9.75|8.9688|8.7193|9.4068|11.432|11.9904|11.6948|15.4069|15.374|13.7972|14.4542|17.2793|17.4764|17.2465|14.717|16.7819|16.8007|12.2204|12.333|15.8391|18.8245|21.4454|17.6623|18.0269|14.3577|12.7852|14.3349|17.2037|16.4197|16.05|13.78|19.25|21.47|18.5|16.55|23.05|22.8|25.84|31.05|32.57|32.694|37.408|41.69|56.65|46.23|51.51|53.15|66.07|72.46|61.98|62|61.21|59.54|69.99|68.88|56.9|54.23|44.51|27.67|26.04|31.59|41.41|40.95|48.24|60.72|54.15|62.37|81.01|87.13|71.76|67.65|77.87|77.34|67.36|71.06|89.19|84.78|96.85|110.41|114.84|119.18|111.66|112.35|108.92|118.6|116.78|109.16|95.57|113.47|114.4|119.72|147.99|157.35|165.03|200.82|197.29|164.53|187.56|164.73|169.52|180.71|160.78|171.99|191.66|189.48|218.14|237.12|248.53|264.26|307.42|319.4|289.22|||||
2022-02-19 12:51:33|usa_0290|MOS|price_next_month|0.581691772885|||||||||||||||||||||||||||||||||||||||||||||||19||22.5|31.625|38.6875||36.625|43|36.125||39.125|35.188|31.5||32.5|18.375|22.875||20.938|15.938|16.125||15.375|14.688|11.875||11.09|11.81|11.75||14.02|13.24|13.05||8.74|7.83|7.27||12.45|15.94|17.38||13.08|16.15|13.54||15.56|16.24|21.3||35.13|42.02|69.15||125.32|106.74|30.35||54.7|48.47|54.45||46.17|58.66|67.63||70.85|71.13|52.76||47.68|57.91|54.06||60.82|41.65|47.9||49.99|47.76|45.77||45.85|40.83|31.64||25.23|30.07|28.4||22.63|19.98|24.29||27.49|31.27|36||21.47|18.39|19.05||12.09|18.23|21.96||36.14|32.18|34.22|||||
2022-02-19 12:51:37|usa_0291|XRX|price_next_month|0|20.967|20.034|20.0888|19.3203|17.7836|14.8197|15.5881|19.0461|19.9791|23.6565|22.1198|28.2123|26.3459|23.3822|24.0407|29.9135|34.3045|32.3836|25.0835|23.8213|23.7113|23.6016|26.0168|27.3889|29.6393|29.6393|25.852|24.3701|21.7355|20.034|12.9535|21.4061|25.0286|24.4798|28.1023|33.8654|32.5481|32.8227|32.6033|37.6528|33.8654|32.0542|34.7988|43.0865|43.4159|44.898|45.0093|48.026|54.1738|52.4174|56.9181|54.2835|64.3279|66.3588|61.0896|77.2265|81.0137|108.3476|104.4781|105.8777|149.5132|139.0571|127.6131|163.3448|154.7823|128.4364|73.7686|54.9971|69.6521|39.1896|22.2294|21.5246|23.8167|21.0241|18.4422|29.8499|23.3161|18.3104|17.4937|23.3161|25.9771|28.4536|27.6632|38.5704|35.3204|36.5155|38.9129|41.8373|34.9084|34.803|35.7514|37.701|36.9897|37.1214|44.7881|45.315|48.74|46|45.9473|40.6518|36.8053|35.9359|21.1294|17.4937|16.0974|21.5773|19.8121|22.9737|28.7171|25.6609|30.8221|27.9794|26.583|24.5808|21.551|20.4181|20.4971|18.2577|16.9668|21.1031|22.6048|25.5556|26.1879|28.5853|31.8522|34.9347|34.9874|34.6976|30.2978|29.0332|24.7388|25.6873|25.2921|27.1363|25.74|27.72|28.76|30.67|30.31|34.13|31.45|25.97|27.87|28.21|33.36|32.1|33.93|35.57|18.29|16.65|17.38|21.03|24.14|24.13|17.8|21.11|||||
2022-02-19 12:51:42|usa_0292|PFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.72|25.5|27.8|28.71|28.26|28.66|29.44|32.6|31.94|34.7|35.2282|34.616|36.48|41.15|37.58|44.01|49.83|47.16|50.31|54.21|55.92|61.61|63.79|61.92|63.51|59.88|54.06|38.37|22|13.95|12.92|23.61|28.54|23.36|30.22|25.53|26.26|32.61|30.82|28.38|25.36|27.37|28.4|25.11|27.54|30.36|34.15|40.09|47.55|45.68|45.2|51.78|51.73|48.76|50.81|54.3|49.33|37.94|42.22|44.84|52.63|58.58|62.39|67.16|65.85|73.56|60.25|54.83|46.25|48.92|55.67|60.58|54.32|55.33|36.41|45.02|39.12|53.04|63.26|62.55|69.03|72.62||||
2022-02-19 12:51:46|usa_0293|DISH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||1.6507|1.5694|4.0312|3.6252|2.9492|3.1924|1.7719|1.6369|1.5832|2.0559|1.7996|2.8479|2.5908|2.9215|5.9241|10.8541|14.7967|26.8343|35.4905|54.1555|34.138|39.1694|26.7261|25.934|25.7523|20.0738|23.6315|23.5449|14.1183|17.65|22.4629|25.9254|31.3961|33.1101|31.5952|28.73|23.995|27.371|26.4101|25.0598|24.8607|23.2593|23.8912|26.7477|30.3401|30.7469|34.9192|40.2774|36.6072|42.3809|27.1565|28.6951|28.2912|15.1361|12.3474|12.7416|16.2997|16.7324|17.5594|21.3194|19.3096|19.1076|20.3001|24.0793|28.4932|23.2427|26.8488|30.7434|29.5798|34.263|35.8304|37.6864|42.9369|46.3747|54.2168|54.6784|59.4962|61.2079|67.6509|65.0641|62.1311|60.554|46.418|47.3989|51.3704|56.3132|56.8998|61.9676|61.5733|46.6776|45.1006|32.2628|30.3491|29.5606|30.5494|34.9819|33.7268|34.2448|36.76|25.015|32.11|25.49|29.02|44.79|41.89|41.07|31.4||||
2022-02-19 12:51:50|usa_0294|SBAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|9.6875|31.5|36.8125|47|34.5|45.875|27.24|18.98|8.2|7.62|3.19|1.73|0.37|0.51|1.7|3.34|3.99|4.96|4.3|4.44|8.13|9.12|8.75|14.96|15.58|21.85|24.08|22.83|26.45|29.71|30.45|36.47|35.8|26.17|33.15|35.08|17.27|17.03|24.02|26.14|29.36|36.72|35.21|35.9|39.48|39.89|40|37.47|38.39|45.72|51.53|59.06|65.17|70.09|76.38|74.09|85.48|92.29|90.64|106.93|110.6|116.7|121.18|115.85|117.63|90.82|104.33|112.85|115.13|105.26|124.02|138.46|146.48|174.5|164.49|162.63|156.13|173.05|201.07|228.4|244.15|249.56|308.8|296.85|301.83|269.14|294.78|335.3|354.13|317.76||||
2022-02-19 12:51:53|usa_0295|WHR|price_next_month|0|26.1875|25.5|23.25|22.25|20.5|20.8125|21.875|23.4375|20.6875|24.625|22.0625|27.4375|35.625|33.6875|35.125|34.375|36.5|35.5|23.75|26.375|27.25|27.5|26.375|25.875|29.5|32.25|27.125|30.5|28.125|27.125|18.25|24.875|30.125|35.5|36.875|41.875|43.875|40|39.375|46.125|54.5|62.75|63.875|67.75|58.5|50.875|52|49.875|54.75|57.75|53|54.375|60.125|49.875|47.25|50.875|46.75|50|60.625|57.8125|72|60.5|51.25|44.9375|66.375|71.6875|69.6875|58.25|65.125|43.1875|43.5|52.49|55.77|70.54|59.02|72.7|74.95|57.37|46.61|51.97|53.49|64.78|70.47|75.95|65.51|62.4893|58.75|68.26|62.06|79.98|78.5|80.68|89.75|77.19|86.93|91.43|106.03|102.11|79.18|85.29|72.78|75.7|46.65|33.43|45.16|57.09|71.59|75.18|108.87|83.3|75.83|85.5|86.18|69.23|50.81|54.32|64.02|67.56|97.68|115.38|114.28|133.94|146.01|133.3|153.38|142.64|172.05|199.08|175.6|177.73|160.14|134.39|174.14|192.36|149.82|174.89|185.68|177.88|163.93|181.42|154.95|131.1|109.76|133.01|138.82|145.48|152.12|146.17|111.74|163.12|184.96|185.09|236.45|221.54|210.83|210.19|||||
2022-02-19 12:51:58|usa_0296|NUE|price_next_month|0|1.6203|1.4329|1.5617|1.552|1.2397|1.1713|1.2924|1.511|1.4798|1.9209|1.8488|2.3914|2.657|2.0313|2|2.2969|2.5235|2.8829|2.1094|2.4297|2.4297|2.9375|2.7813|3.0704|3.1016|4.0313|3.6094|3.1875|4|4.9688|3.8672|4.3047|4.9375|4.6407|4.9844|5.75|5.5157|6.9375|7.5625|9.9219|11.2969|10.6094|13.5625|14.75|15.3438|17.25|15.4375|12.75|12.0625|13.375|12.0313|14.5313|14.0625|11.375|11.8438|13|12.4688|15.5156|13.0625|11.9063|14.9844|10.875|11.3281|12.25|14.6719|12.125|12.9688|12.4375|10.75|9.4375|8.6719|10.35|12.6825|11.9725|10.325|14.9477|14.6125|13.9575|10.535|9.9775|10.2125|12.33|13.7075|14.0775|14.9644|20.953|21.115|28.08|25.55|27.725|29.925|42.115|54.41|53.17|58.41|64.54|63.46|50.2|62.02|57.84|75.5|57.22|40.51|40.79|40.69|44.47|39.85|40.8|45.32|39.14|38.22|45.91|46.96|38.89|37.78|44.49|39.21|39.2|40.13|46.01|43.62|46.78|51.77|48.35|51.75|50.22|54.06|43.65|48.86|44.14|42.3|39.07|49.78|53.64|48.85|58.09|61.33|57.67|57.83|66.96|61.62|66.93|59.12|61.24|57.07|54.38|53.85|47.49|41.19|41.95|47.76|48.73|82.26|104.02|111.65|101.4|||||
2022-02-19 12:52:04|usa_0297|LNC|price_next_month|0|6.4844|6.1875|7.625|8.3125|8|7.3125|9.625|10.3438|9.9375|10.5938|11.2188|14.4688|13.7188|12.875|12.4688|12.5938|11.8438|13.4688|10.0625|11.5938|11.25|11.875|12.5|12.0625|12.4063|13.7188|14.5|13.6875|13.125|13.375|7.8438|11.25|12.2188|11.4063|13.1563|14.4063|13.2813|16.1563|16.75|18.2188|20.0313|19.9375|22.75|21.25|19.0625|18.8125|18.125|18.25|20.375|20.5625|22.3125|26.375|24.125|21.1875|24.25|26.8125|28|35.5|34.375|37.8438|44.4063|47.875|37.9375|41.6563|48.0313|50|46.125|36.9375|34.8125|43.625|48.375|44.85|46.16|51.03|42.35|51.5|47.9|36.69|30.51|32.25|31.96|37.34|39.93|44.15|45.0658|43.7|43.8|46.14|44.97|48.3|50.61|54.53|58.08|56.68|63.31|67.14|71.15|60.32|62.37|54.19|53.76|47.7|17.24|15.13|11.24|21.19|23.83|24.58|30.59|26.04|24.48|28.84|31.23|26.5|19.05|21.54|24.77|20.05|24.79|28.98|34.01|41.67|45.41|48.03|48.51|52.39|54.76|49.98|56.49|56.32|53.51|39.46|43.45|43.67|49.09|67.51|65.93|73.06|75.78|82.8|70.64|68.1|60.19|58.49|66.72|65.34|56.48|54.48|35.47|37.27|35.1|45.49|64.13|61.62|72.15|69.98||||
2022-02-19 12:52:09|usa_0298|HST|price_next_month|0.0275862068966|||||||||||||||||||||||||||||||||||||||||||7.125||10.25|11.125|9.5003||10.6249|11.5|12.8752||13.125|13.75|15.25||17.625|19.5|20.813||19.25|14|14.688||12.5|9.25|9.313||9.625|10.688|11.875||12.94|12.8|8.42||11.48|10.14|9.15||9|10.02|11.15||12.26|13.35|15.66||16.75|17.49|17.9||20.07|22.54|25.22||25.52|22.29|19.19||17.19|14.3|7.52||9.38|9.97|10.52||14.26|13.1575|16.48||17.58|11.83|14.15||15.26|15.3|14.69||17.79|17.03|18.41||22.07|22.82|23.24||19.92|17.73|16.6||15.4|17.82|17.84||17.99|18.12|19.79||21.63|21.53|19||18.11|16.04|17.49||11.94|11.23|14.03||17.17|16.56|15.7|||||
2022-02-19 12:52:14|usa_0299|CHTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|37.9|35.5|32.47|41.66|55.28|58.99|49.64|57.64|60.17|76.92|77.41|81.63|103.05|125.74|135.02|138.77|130.49|154.52|154.4|151.115|182.96|184.67|181.09|172.17|210.07|237.98|257.06|323.95|344.5|348.77|344.91|377.25|300.35|286.91|314.81|291.41|370.97|394.56|464.07|499.34|497.16|561.41|583.65|649.54|653.52|726.75|706.27|563.54||||
2022-02-19 12:52:17|usa_0301|FE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|29.688|28.25|29.4375|32.0625|29.5|30|25|22.875|26.1875|25.4375|25.125|27.85|29.55|31.25|34.28|36.03|33.3|25.05|31.87|31.1|33.8|34.52|34.17|36.97|39.18|39.0888|41.7|39.42|42.52|49.34|46.86|50.1|49.18|55.5|59.93|59.33|71.23|68.1|67.37|71.73|76.9|72.22|52.16|49.57|40.16|42.82|43.28|44.39|37.54|38.81|39.43|38.98|38.52|45.35|44.31|41.27|45.8|49.4|45.72|39.3|45.28|38.24|37.97|30.97|33.61|32.19|37.51|41.23|36.1|32.75|32.63|32.08|35.5|35.89|33.16|29.58|31.47|30.87|32.95|32|35.06|34.55|37.23|39.37|40.23|43.62|47.84|50.35|41.27|27.4|31.81|31.86|35.8|38.87|36.87|41.32||||
2022-02-19 12:52:22|usa_0302|HSY|price_next_month|0|2.2836|2.221|2.7371|2.612|2.4243|2.6276|3.2376|3.1281|3.3315|3.7381|4.1135|4.3873|5.3335|6.3736|6.3125|7.1563|6.2188|6.9375|6.4063|6.4688|6|6.1563|6.8438|6.4063|7.0938|8.75|8.5625|7.9688|8.0625|9.6563|8.625|9.9375|10.0313|10.4688|10.3125|10.2813|10.3125|10.9375|11.4375|12.0625|12.8438|11.125|13.25|12.0625|11.1563|10.5938|11.813|12.219|13.125|14.407|14.938|17.657|18.969|20.5|24.188|21.188|27.125|27.625|27.625|31.844|36.625|31.5625|33.9063|28.125|26.3125|29|25.25|21.25|22.6875|23.125|27.1563|29.75|30.205|30.18|31.865|35.185|34|39.23|32.535|32.25|32.625|36.405|38.55|37.755|44.445|48.2441|50.69|58.49|63.9|63.87|56.83|51.2|53.34|54.97|52.91|51.04|54.96|46.1|43.11|36.17|37.38|36.77|37.24|37.28|36.14|39.95|37.79|36.43|47.01|47|49.49|46.69|57.71|56.44|57.23|61.08|67.01|71.74|68.85|79.45|89.16|94.87|99.24|99.4|96.24|88.15|95.91|102.21|91.92|92.89|88.69|88.11|93.11|110.76|102.46|105.47|108.2|105.31|106.18|110.33|91.94|98.21|107.15|106.1|124.85|151.74|146.87|155.17|132.43|145.41|137.46|145.44|164.3|178.88|175.35|197.07||||
2022-02-19 12:52:27|usa_0303|SWK|price_next_month|0|7.9179|7.2464|7.6212|8.4177|7.6681|7.1214|8.4177|9.6671|8.8394|9.589|9.7451|11.9628|14.8676|12.4157|13.125|16.5625|16.4375|16.625|11.625|13.125|14.625|13|13.5|14.625|16.8125|18.5|17.9375|17.5|16.3125|17.625|13.8125|15.75|18.0625|21.5|20.25|21.75|21.875|19.9375|18.25|20.5|23.125|20.625|21.5625|22|19.5|20.4375|19.875|18.938|19.813|19.813|23.875|25.75|31.375|28.5|28.25|38|38.875|45.313|42.25|44.25|51.188|43.6875|30|25.1875|30.4375|27.9375|27.75|25.125|29.5|26.1875|26.625|34.32|36.25|43.59|38.32|44.2907|46.48|36.09|32.37|26.62|24.03|28.33|33.34|37.88|42.5353|42.4|44.52|47.56|43.03|48.93|47.93|49.04|52.25|45.37|47.65|57.26|58.28|55.33|57.55|51.36|48.24|44.48|32.74|31.26|38.03|40.15|45.23|51.25|62.15|58.02|61.97|72.68|72.65|65.77|63.85|70.18|73.16|66.89|69.3|76.83|74.81|84.62|79.09|77.4|85.89|87.45|93.64|93.65|98.7|105.49|105.98|94.34|111.92|121.7|113.84|124|136.15|140.69|161.55|166.23|141.59|149.47|116.52|126.44|146.6|147.59|151.33|159.33|110.2|153.32|166.2|173.49|206.77|197.05|179.73|174.65||||
2022-02-19 12:52:32|usa_0305|TRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||18.2069|17.8984|23.0532|23.67|21.5332|26.9854|27.503|28.7752|34.5963|33.0984|26.2804|26.3685|32.1621|36.2375|29.8491|31.281|36.1824|42.6809|39.707|40.7754|37.0525|36.3036|31.4572|34.9708|46.2606|39.2334|43.2316|30.2897|24.1546|27.6903|32.8781|40.6763|37.9859|41.8548|36.3476|44.4763|55.2594|56.0414|46.9105|45.2252|46.9105|43.3858|41.0508|46.8113|58.5086|59.2686|48.5516|37.2728|41.954|33.9575|24.2428|25.1349|29.6949|35.1691|35.103|36.3586|39.9383|40.9296|42.747|42.3945|45.4345|39.8282|31.4682|30.2787|31.8758|31.1818|31.1047|33.594|36.1494|37.4821|39.1343|39.9714|37.9006|41.6456|39.7951|42.2954|45.5887|42.3174|45.1922|39.0021|45.8751|47.6374|43.4519|49.3887|47.2849|50.5672|52.0432|47.7035|43.6722|46.3597|51.173|50.89|60.95|67.67|66.15|80.34|71.55|70.26|80.39|80.49|92.77|102.62|118.48|104.83||||
2022-02-19 12:52:36|usa_0307|EW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8047|3.2344|2.8281||||1.3698|1.2552|2.0156|1.9896|1.5|1.5833|1.9542|2.1167|2.2292|2.2417|1.825|2.125|2.1892|2.2742|2.2642|2.4167|2.7958|2.8717|2.7345|2.75|3.4075|3.535|3.825|3.57|3.52|3.6275|3.605|3.5775|4.1433|4.3958|3.9358|4.1275|3.8525|4.6183|5.2933|4.3042|4.7433|5.3375|5.45|6.4167|7.8292|8.7092|8.925|10.64|13.9667|13.995|14.5883|12.2583|12.9467|13.64|17.1367|14.4983|15.76|10.7133|11.81|11.6433|11.62|13.55|14.2833|19.7133|21.41|21.65|26.01|25.1633|24.84|36.28|35.3033|37.8933|32.08|32.9733|39.68|34.4433|42.1933|43.1733|50.0933|47.7833|56.1367|58.7067|64.7767|76.07|73.2867|73.2933|75.94|76.5|87.91|96.15|106.58|116.99|101.96|||||
2022-02-19 12:52:40|usa_0308|CXO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:52:41|usa_0310|DVA|price_next_month|0.044924025545|||||||||||||||||||||||||||||||||||||||||||||||||||2.688||4.1258|4.1133|3.4257||3.6007|4.5759|4.3125||5.1148|3.1667|4.4273||5.125|2.6875|2.375||1.3125|2.3333|3.521||6.3|6.8833|7.55||7.8|7.38|8.55||8.0833|10.1333|12.7267||15.4733|15.155|16.61||23.03|22.955|26.245||26.48|29.18|26.605||27.615|28.76|30.98||25.94|28.695|25.125||22.555|25.855|29.62||31.715|32.31|36.35||42.025|36.79|38.09||40.625|48.635|54||62.035|53.755|59.55||70.59|74.68|76.53||83.78|75.64|73.04||77.32|64.63|63.35||66.26|58.56|61.06||66.84|69.29|66.06||43.42|56.37|71.77||80.96|86.76|109.85||120.07|130.77|94.5|||||
2022-02-19 12:52:46|usa_0311|UA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.5948|35.75|26.49|25.52|17.93|17.55|14.65|12.85|14.32|20.55|17.03|19.49|20.56|21.05|18.72|18.68|9.27|10.18|12.04|15.87|19.91|17.56|18.56|15.92||||
2022-02-19 12:52:48|usa_0313|MNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:52:49|usa_0314|DTE|price_next_month|0|14.625|14.375|15.875|14|12.125|12.5|15|15.25|16.5|16|15|17.5|17|16.75|17.875|18.25|17|15.25|14.125|15.25|13.125|14.125|16.625|18.25|18.875|21.5|24.125|24.75|24.625|28.75|29.125|28.25|28.875|29.875|32.5|32.375|33.875|33.125|31.875|34.125|35.125|35.75|33.625|29.625|27|26.375|26.375|28|28.25|29.5|33.75|36|31|28.625|30.125|31.375|26.75|29.9375|30.75|35.875|39.1875|40.125|42.625|40.5|40.8125|39.125|33.1875|34.75|32.625|31.375|36.125|35.29|41.92|42.25|41.69|40.9907|45.34|40.96|45.09|41.92|40.32|35.71|36.88|39.1|39.0107|40.17|42.71|43.81|45.95|47|43.2|42.2|40.78|42.32|45.43|46.37|50.59|46.38|49.6|42.63|40.31|40.98|35.3|34.5|29.57|34.46|36.98|42.04|48.17|46.16|46.76|46.26|50.53|49.84|52.11|53.21|56.38|61.37|62.1|63.31|72.88|70.7|69.14|68.22|78.14|73.82|82.16|89.66|79.63|80.46|81.59|85.01|89.16|97.52|96.01|98.64|104.59|107.06|110.46|105.64|105.4|108.54|112.4|117.75|125.71|127.11|127.32|132.61|103.74|115.63|123.42|118.72|140.02|117.32|113.35|120.43||||
2022-02-19 12:52:54|usa_0315|BF.B|price_next_month|1|1.0661|0.8815|1.037|0.8301|0.7552|0.8301|0.8815|0.9926|0.9967|1.1925|1.2591|1.4146|1.5298|1.7075|1.7852|2.1781|1.95|2.0278|1.2944|2.0389|2.0333|1.9111|2.4|2.6667|2.7667|3.3778|3.6278|3.3556|3.35|2.8889|3.0889|3.4111|3.7278|3.3167|3.2833|3.4833|3.2944|3.7056|3.85|3.4556|3.6778|3.5333|3.3556|3.7889|3.9|4.0167|3.9835|4.3168|4.4333|4.9333|5.0833|5.2167|5.4167|4.9167|6.2|5.9667|6.8167|6.4333|6.85|7.4|7.6833|8|9.7|8.7917|8.8917|7.8333|8.3583|6.3501|7.7417|7.0667|8.6333|8.4667|8.7333|8.6|8.12|9.06|10.4947|9.3907|8.8133|9.2733|10.5147|10.5387|12.232|13.0293|12.8133|12.664|12.8053|13.5733|15.8987|15.1013|18.3627|18.7627|20.3467|20.528|18.52|17.44|18.2027|19.0827|18.8373|17.0053|20.048|19.2027|11.704|11.4613|11.6933|11.9253|13.6453|13.9627|14.7893|16.344|17.4453|18.44|19.328|19.1333|21.2827|21.7733|23.248|25.64|28.072|26.248|27.528|26.796|30.008|33.52|37.068|37.064|38.82|36.676|37.708|39.24|41.016|39.388|39.228|38.84|36.28|39.008|41.56|42.432|47.84|69.79|56.56|52.22|47.72|49.49|49.98|58.99|67.82|61.41|65.93|73.17|80.66|71.58|80.36|70.22|70.36|66.52||||
2022-02-19 12:53:00|usa_0316|CLX|price_next_month|0|4.1407|4.1094|3.1563|3.5157|3.3438|3.0625|3.5938|3.8282|4.2969|4.5469|5.6094|5.5313|6.4375|6.9532|6.0782|7.4532|7.3594|8.6563|6.6563|7.5|6.9375|7.3125|8.0938|8.6563|8.8125|10.6875|10.5313|9.6875|9.5313|10.9688|8.1875|9.4688|9.625|9.9375|9.9375|11.9063|12.25|11.7813|10.9375|11.1875|12.2813|13.0625|13.25|12.9063|12.625|12.4375|13.5|14.657|14.6875|16.4063|17.9375|20.5938|20.6563|22.4375|27.2188|29.6563|31.8438|34.9063|35|38.3125|41.9375|51.25|54.625|62.5625|57.6875|56|40.9375|47.75|36.75|41.3125|44.625|33.75|31.83|37.38|35.7|40.7707|44.25|38.5|44.93|38.22|45.22|43.39|45.3|48.88|51.6785|49.811|54.6|59.42|63.3|55.85|54.12|59.85|64.18|59.94|64.56|65.42|67.08|60.46|62.57|61.34|53|54.5|60.81|50.15|56.05|61.01|59.23|59.17|64.7|64.88|66.55|62.89|69.66|71.59|66.94|68.66|70.1|72.71|72.3|78.41|86.25|85.94|90.19|88.27|90.7|86.87|99.5|106.71|106.1|111.94|121.94|129.05|125.23|131.07|120.02|120|133.69|133.49|126.53|141.69|117.2|135.17|148.45|148.38|159.73|162.6|147.69|157.31|186.44|236.51|207.25|209.46|182.5|180.89|163.01|167.86||||
2022-02-19 12:53:05|usa_0317|RHT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:53:05|usa_0318|ADSK|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||9.407|9.813|9.25|11.5313|8.8125|8.8438|8.688|5.75|7|8.4688|9.7188|10.9375|9.6094|11.8438|10.625|5.8438|9.0938|10.0313|6.8281|5.75|7.3125|11.1719|9.2578|7.0313|6.4531|9.5313|7.6325|9.585|9.3|11.0425|6.75|6.65|7.745|7.245|7.47|8.95|11.585|14.38|17.93|22.205|32.705|29.72|39.58|43.2|41.77|37.65|36.39|34.76|41.18|41.15|45.45|46.32|47.09|31.09|41.16|35.53|16.59|12.69|21.46|23.43|23.45|27.88|29.26|27.73|35.29|42.05|42.98|28.2|34.07|37.85|32.02|31.05|33.13|36.72|37.73|36.75|45.25|52.48|52.37|53.64|62|64.24|54.15|46.75|63.47|51.74|58.27|67.4|72.61|86.3|111.77|114.46|109.7|117.47|129.1|154.35|144.5|163.01|160.91|142.82|180.9|190.88|210.38|245.7|280.23|276|285.86|310.09|254.19|216.84||||
2022-02-19 12:53:10|usa_0319|GPC|price_next_month|0|8.1862|8.6302|8.6164|8.6164|7.8572|8.2598|9.7451|10.5225|9.2177|9.523|9.2177|10.8557|13.1045|13.4794|12.8825|15.1175|15.1175|18.0556|14.6667|16.1112|16.7223|15.7222|16.7778|16.9445|17.9445|19.0556|16.8334|16.9445|17.5556|16.3334|15.6667|16.7223|17.1667|19|19.6667|20.4445|22|20.5001|20.5833|23.6667|22.8334|24.25|25.25|25.8334|23.75|23.5833|24.083|24.417|25.833|25.167|26.417|29.667|29.5|28.25|29.167|29.417|32.375|32.625|31.313|33.188|36|34.6875|31.5|31.875|30|31.0625|26.0625|24.125|26.25|20.0625|21.3125|25.36|27|32.92|32.5|35.52|34.51|30.71|29.54|29.5|31.97|30.94|31.82|32.96|35.8|37.6979|39.89|42.33|42.9|45.79|44.37|42.53|43.65|41.64|45.52|47.52|49.41|47.58|49.07|43.93|42.46|40.11|39.35|32.02|33.96|35.42|34.99|37.68|42.8|42.83|47.86|51.75|53.7|53.16|57.43|63.78|64.78|64.03|62.58|68.03|76.33|81.99|78.83|82.25|87.12|82.82|97.08|92.94|89.85|88.95|90.76|86.17|95.97|102.24|90.59|96.81|92.02|84.93|88.23|104.07|88.32|97.31|97.92|99.82|102.54|97.12|102.58|93.57|79.28|90.15|90.43|93.88|124.97|126.92|131.11|133.23||||
2022-02-19 12:53:15|usa_0320|A|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.9752|71.2512|49.8169|40.3841|35.1624|26.3242|22.5983|17.6326|18.3063|18.9734|17.6056|11.4676|12.2896|8.8264|10.8881|16.3659|18.3535|23.0362|16.4588|13.8123|15.3822|16.4333|16.0964|21.5741|23.966|24.2557|23.2383|21.5607|23.8982|22.704|27.5881|25.6216|26.3939|21.8888|25.6931|25.5858|13.2649|12.6213|12.9073|18.1704|20.9091|21.6314|22.3393|19.2859|25.3355|30.4985|34.8176|26.1865|25.4428|31.1992|28.9539|26.4225|25.9434|29.8406|33.0656|33.4232|38.2786|40.3023|39.7159|40.8672|41.26|42.21|42.5|36.31|40.03|37.08|45.03|47.14|44.46|51.3|58.66|63.9|68.69|68.59|64.53|67.26|68.21|78.3|68.36|71.11|79.12|77.07|86.13|97.86|114.68|127.95|133.23|175.47|152.07|132.05||||
2022-02-19 12:53:19|usa_0321|BWA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||3.3281|4.0938|3.2813|3.6094|2.8125|2.8283|3.2188|4.0625|3.6875|3.625|4.7657|4.375|4.797|4.9845|5.25|6.9688|6.8125|6.6955|7.7735|5.8828|5.8594|6.0156|7.0938|6.3516|4.9375|4.2031|5.2266|4.2422|4.7188|5.275|5.5663|6.6238|5.34|6.925|7.81|6.71|5.6225|6.6937|7.3338|8.3462|9.9488|11.615|10.2538|11.7975|11.595|13.4225|11.43|14.5425|14.4975|13.7825|15.1825|15|14.375|17.135|19.4775|21.6125|26.4275|25.305|24.575|20.16|11.235|8.44|14.475|16.595|15.16|17.545|21.67|21.93|28.055|33.7|38.62|39.81|38.245|37.315|39.52|33.55|32.91|37.09|39.085|47.715|51.565|53.7|62.14|62.25|57.02|54.01|59.2|49.71|42.82|29.36|35.92|33.18|35.84|40.83|42.28|46.74|52.72|56.26|48.94|46.02|39.41|40.9|41.77|37.8|41.68|34.29|28.57|36.6|34.98|41.99|48.58|48.98|45.07|43.85||||
2022-02-19 12:53:24|usa_0322|ESS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||17.75|17.625|16.5|16.25|17.75|18.25|20|20.625|22.25|25.875|29.25|29.25|32.813|34.25|34.438|33|30.5|31.375|28.625|31.5625|33.75|32.5625|34|38.625|49.25|52|51.75|47|50.9|46.85|46.34|52|51|47.46|50.48|54.97|60.6|59.88|62.15|60.95|65.9|78.46|71.95|75.95|91.86|89.88|99.38|109.1|117.09|133.28|144.34|128.86|107.58|123.43|103.61|119|121.35|97.3|66.05|63.49|65.01|75.18|79.69|105.82|105.11|112.96|116|135.48|140.36|142.76|144|157.97|157.36|150|153.78|157.05|161.29|161|158.37|173.26|189.57|201.76|226.05|221.95|224.91|220.44|213.11|220.45|233.88|214.09|224.3|244.47|261.7|262.43|232.98|239.69|240.45|250.78|271.2|282.5|302.22|327.13|309.76|244.1|220.74|204.59|239.61|290.52|328.1|339.93|332.5||||
2022-02-19 12:53:29|usa_0323|HBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|6.395|7.0875|6.5825|6.925|5.6225|8.5575|6.495|3.315|2.5575|3.4075|4.2825|5.7025|5.79|7.46|6.3225|7.02|5.705|7.7475|7.53|6.5|6.17|6.8025|7.0575|8.3675|9.4925|11.52|14.395|15.9375|16.765|19.1325|25.265|26.6625|28.6125|34.58|34.14|28.21|29.62|28.18|25.65|24.76|23.64|22.14|23.12|23.15|22.81|17.62|22.01|16.55|14.71|18.89|16.13|15.21|14.25|9.21|13.97|16.07|15.5|20.09|18.26|16.68|16.11||||
2022-02-19 12:53:32|usa_0324|NI|price_next_month|0|2.677|2.5788|2.9472|2.7753|2.7016|2.456|2.7507|2.3332|2.3332|2.2595|1.9894|2.0876|2.1367|2.1613|2.5542|2.3086|2.1613|2.1122|1.7929|2.0139|2.0385|2.2104|2.7016|2.7507|3.0209|3.684|3.5121|3.4875|3.2665|3.5612|3.4384|3.684|4.1015|4.2734|5.0348|4.6664|4.6664|5.1576|5.0839|5.4277|6.0172|6.3119|6.6803|6.2873|6.2137|5.747|5.4771|5.9926|6.3365|6.4347|7.1715|7.491|7.0489|7.3436|7.4419|7.6627|7.7609|8.2769|8.6329|10.033|10.5364|10.4625|11.7642|10.659|10.9046|10.1924|8.0557|7.2206|7.2697|7.6381|9.7994|10.5706|11.6984|10.3584|9.3328|8.1699|8.6844|7.7806|6.4917|6.9829|7.4269|7.5841|8.1382|8.2521|7.9221|8.1343|8.429|8.9988|9.1324|9.545|9.2935|8.0675|8.2954|8.9398|9.1442|9.3524|9.6629|7.4937|8.036|7.4466|7.034|6.7117|5.0928|3.8038|4.3186|5.0652|5.077|5.5997|6.4052|6.4838|6.8021|7.3169|7.6431|7.9103|8.6805|8.932|9.6864|10.0558|10.0087|10.6217|12.0756|12.0717|12.3861|13.506|14.2723|14.8067|16.5279|16.9994|17.0623|17.46|19.16|21.01|22.71|25.66|23.26|22.37|24.25|26.06|26.37|24.68|24.39|26.18|25.36|27.28|27.78|29.69|28.04|29.31|25.11|24.45|22.97|22.15|26.02|24.77|24.67|29.18||||
2022-02-19 12:53:37|usa_0325|ETR|price_next_month|0|15.875|15.25|16.125|13.5|12.375|10.375|12.875|13.75|12.875|11.875|9.125|11.875|12.5|13|13.625|15.875|11.5|10|9.25|10|9.125|13.375|15.5|16.375|17.75|20.875|21.25|21.625|19.125|19.5|20.75|23|24.875|24.5|27.625|27.875|26.75|31.125|32.125|34.75|35.5|37.125|39|37.25|30.625|25.5|23.375|24.375|21.75|23.75|28.5|29.625|26.375|25.375|28|26.875|23.375|27.3125|24.4375|28.625|24.875|27.375|28.75|29.4375|31.25|30.3125|29.9375|24.9375|25.4375|27.125|38.3125|35.42|40.5|37.5|38.85|41.18|46.4|40.53|44.09|44.45|46.61|51.51|53.9|58.48|54.6|57.0501|65.36|69.52|73.3|77.94|70.72|69.51|69.94|77.1|85.83|92.85|113.14|99.96|119.87|108.18|114.86|106.92|78.05|76.36|64.77|80.33|76.72|76.31|81.29|77.51|74.53|72.17|69.72|66.8|69.17|69.38|65.56|72.67|72.58|64.6|71.23|67.5|64.72|63.03|72.5|72.83|84.02|87.51|77.18|71.02|68.16|70.58|75.18|81.39|73.68|71.64|76.26|76.72|86.26|78.69|81.59|81.28|83.95|89.19|96.9|105.62|121.48|131.52|95.51|105.13|101.22|95.33|109.29|102.92|103.02|111.77||||
2022-02-19 12:53:43|usa_0326|GWW|price_next_month|0|6.5|6.75|7.875|6.9375|6.9844|6.8438|7.1094|8.4375|7.4063|8.1563|8.5|10.5|10.8125|9.7813|10.4375|12.3125|12.375|15.6875|11.8438|13.8438|16.7813|14.9688|14.125|15.1875|14.6875|15.9688|14.5625|15.5313|17.5938|17|13.7813|16.25|20.0313|24.25|22.875|26.3125|25.125|23.4375|27.875|28.9375|30.8125|28.0625|27.3125|31.3125|31.25|33.375|27.5|29.813|30.25|29.313|31.25|33.688|34.5|35.125|37.063|38.625|37.688|48|43.719|48.125|54.4688|44.125|46.0625|40.75|50.1875|47.25|42.375|47.9375|43.375|31.75|31.9375|39.38|38.78|42.1|43.3|54.2907|56.07|49.04|48.46|47.3|46.15|49.2|45.78|48.14|52.3656|52.9858|58.59|61.21|55.29|62.32|66.98|70.93|76.92|62.09|72.78|77.65|82.62|87.36|89.92|79.38|86.71|89.51|78.57|72.95|83.88|89.91|93.73|99.28|110.54|112.01|124.03|131.47|151.6|148.37|171.31|190.74|207.82|204.83|201.41|217.82|246.47|262.14|268.97|234.48|254.4|235.15|246.8|235.84|248.43|228.71|210|196.69|234.52|218.85|208.12|252.57|192.7|166.74|197.7|269.66|281.35|346.56|283.97|295.39|282|291.03|308.84|302.67|275.58|341.53|350.02|364.39|433.54|444.58|463.11|495.11||||
2022-02-19 12:53:48|usa_0327|RCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||8.6875|11.6875|13.25|13.5625|13.875|14.4375|14.875|13.75|11.938|10.875|11.5|11.188|14.063|12.25|13.438|13.188|15.938|19.844|23.219|26.188|34.188|37.375|27.875|39.75|36.9375|47|53.0625|49.4375|20.8125|19.875|22.5|26.18|20.38|23.63|11|18.06|23.59|19.82|18.36|15.97|18.57|29.25|29.71|42.37|40.53|42.7364|46.6|53|42.02|45.45|41.44|40.9|41.79|33.9|40.5|44.93|41.57|38.53|42.88|40.22|31.9|25.48|13.56|6.49|14.73|14.52|20.23|26.09|35.84|28.86|39.54|44.9|39.82|30.62|29.72|27.18|27.37|24.98|33.67|36.2|36.53|38.09|42.04|49.6|53.13|59.65|67.97|75.55|68.06|89.85|98.35|81.96|77.4|72.44|76.87|93.63|106.6|113.07|123.77|133.55|108.19|112.76|104.73|120.05|120.94|116.34|108.83|117.08|46.77|48.71|56.42|65|86.95|76.87|84.43|77.81||||
2022-02-19 12:53:52|usa_0328|ALTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.27|28.98|35.1|36.97|32.33|38.99|41.61|36.59|38.04|32.99|40.51|45.08|58.21|67.61|67.53|77.44|57.65||||
2022-02-19 12:53:54|usa_0329|HOG|price_next_month|0||||||||||||||0.3047|0.2539|0.3243|0.4649|0.7344|0.4727|0.3828|0.75|0.9024|0.7461|0.8477|0.918|0.9024|1.11|1.17|1.46|1.83|0.9922|1.4|1.88|2.58|2.75|2.91|3.59|3.39|4.11|4.61|4.2|5.13|5.27|5.75|6.08|6.14|7|6.81|5.97|6.97|6.69|8.63|11.03|10.25|11.28|11.06|9.88|13.31|13.88|12.56|18|19.8125|19.375|26|29.8125|27.6875|29.6563|35.0938|39.8125|44.875|48.1875|45.39|46.09|51.61|45.26|57|52.99|47.36|52.3|41.78|44.44|46.88|47.41|51.04|56.32|59.9226|57.57|60.11|47.02|53.19|49.53|53.53|50.84|57|68.63|68.27|63.32|57.32|51.5|40.64|38.25|37.84|24.48|12.18|22.16|22.6|24.92|22.74|33.83|27.23|30.66|39.65|37.26|43.39|38.9|44.19|52.33|43.23|46.76|52.42|54.65|56.77|64.04|61.69|73.94|61.82|65.7|61.7|56.21|58.3|49.45|40|47.83|52.92|57.02|57.04|56.81|48.67|47.34|48.46|41.13|42.89|38.22|36.86|37.23|35.78|38.91|33.4|21.83|26.03|32.88|40.09|48.37|39.62|36.49|34.57||||
2022-02-19 12:53:58|usa_0330|CF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0774|3.3474|3.8441|4.161|4.8639|4.8943|5.6036|5.2095|5.5524|6.5486|5.8114|6.1|5.788|5.672|6.52|6.262|7.13|6.674|8.88|||||2.6|3.19|3.284|2.966|3.964|5.788|8.8|11.62|17.352|18.562|26.74|27.916|10.756|9.128|14.472|14.746|16.652|19.798|16.776|15.338|24.264|28.034|27.862|31.48|32.322|33.558|38.448|40.73|40.722|43.812|37.76|36.2|43.244|49.302|48.89|50.766|52.068|60.662|57.568|63.94|51.57|30.25|33.69|26.55|25.54|35.29|27.34|30.81|37.68|42.44|39.61|42.8|44.88|44.18|45.16|47.16|46.14|40.28|28.37|29.8|26.16|44.99|48.99|46.95|58.54|68.25||||
2022-02-19 12:54:02|usa_0331|BBBY|price_next_month|2|||||||||||||||||||||||||||||||||||||1.2188|1.4688|2.3125|2.3282|2.625|4.0625|4.3125|3.625|3.5782|3.2188|3.75|3.094|3.0313|3.8125|4.8516|6.5938|6.6875|6.8438|6.0625|6.0469|7.5938|8.7813|9.625|11.5469|12.9531|11.6875|17.0625|18.25|19.25|17.3125|17.375|19.75|18.125|24.3906|22.375|24.5625|31.2|25.46|33.9|33.75|37.74|32.57|34.53|34.54|38.82|38.27|43.35|41.9|38.45|37.11|39.83|36.54|41.78|40.18|36.15|38.4|33.17|38.26|38.1|40.17|35.99|34.12|29.39|29.5|28.1|31.41|25.42|24.75|30.75|37.54|38.61|43.76|37.08|43.41|49.15|48.27|58.37|57.31|57.97|65.77|61.8|63|55.91|64.42|70.95|77.36|80.3|68.8|57.38|65.83|76.17|76.775|68.98|57.02|48.25|49.64|43.22|43.11|40.64|39.46|30.4|23.47|21.99|20.99|19.925|15|11.32|16.99|11.62|10.64|17.3|4.21|10.6|14.98|17.76|29.15|33.29|17.275|14.58|||||
2022-02-19 12:54:07|usa_0332|EQIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234|192|48|43.2|18.88|77.44|26.24|12.7968|7.04|3.88|3.1|19.05|19.11|32.91|32.25|29|37.42|42.16|40.5|43.88|36.44|46.93|57.83|49.23|68.37|84.07|86.14|94.49|97|74.33|89.77|91.39|56.91|48.79|68.21|76.63|90.62|103.93|102.34|84.37|76.59|88.75|93.79|100.7|96.75|119.96|147.7|178.18|185.78|214.38|216.38|179.35|168.652|184.34|180.54|214.52|197.73|216.86|246.065|270.24|301.2|295.11|330.11|380.01|373.22|384.98|406.55|440.5|457.93|455.19|410.21|437.19|411.97|374.67|453.05|506.61|565.74|589.73|702|725.98|773.31|716.32|713.88|832.65|837.07|730.84||||
2022-02-19 12:54:11|usa_0333|L|price_next_month|0|9.0589|7.1697|8.6587|10.0727|11.1611|10.886|11.3987|16.5041|18.25|20.0499|18.3|24.8999|25.9999|24.3999|25.9999|26.5998|25.6499|28.3999|31.3498|27.95|27.6501|28.0999|31.7001|33.0997|37.7998|47.5999|50.5498|42.9501|43.4997|41.6998|30.7999|41.7498|41.7498|40.4501|42.1501|43|43.85|47.2498|44.8498|45.1999|39.1999|35.95|37.45|39.6501|35.9|35.2998|35.3007|36.9503|40.7503|48.1503|58.6511|66.1006|60.9998|64.5006|66.1006|79.1006|73.5006|86.5006|89.3502|79.9006|94.9481|80.58|59.5463|59.5463|53.1769|65.175|57.0281|49.4737|44.4375|52.14|63.99|71.5582|65.7438|51.6344|51.8398|52|42.8|31.44|33.08|39.88|44|44.36|40.36|46.56|43.76|33.92|35.68|41.76|40.16|35.16|31.88|33.44|33.4|37.06|38.92|43.46|47.32|47.4|49.09|46.51|42.11|44.56|33.2|24.4|24.89|30.02|33.1|35.77|37.24|37.15|39.4875|40.05|44.26|39.87|39.7|37.31|41.13|39.59|42.28|43.37|44.67|45.55|48.31|44.59|43.97|42.13|43.6|38.26|41.64|38.11|36.46|37.01|39.68|41.33|43.03|46.58|46.62|48.68|49.51|51.65|52.46|50.78|46.56|47.9|51.29|53.54|49|51.45|34.66|36.41|34.68|45.29|55.75|53.63|56.07|59.66|
2022-02-19 12:54:15|usa_0334|INCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.7813|2.2188|2.4688|1.969|3.782|4.094|4.063|5.188|9.75|8.032|9.563|10.125|16.625|10.625|16.938|20.125|21.688|22.5|18.032|15.25|15|9.0313|13.3125|9.625|54.8125|39.75|37.9063|36.625|27.875|16.12|18.83|14.9|14.75|8.21|6.19|4.94|4.36|3.43|5.25|5.28|8.92|7.95|6.13|10.4|8.96|6.55|7.97|4.99|5.09|4.17|4.26|4.76|7.43|7.71|5.32|8.66|11.98|10.85|9.26|4.15|2.93|2.36|5.2|5.89|10.68|13.44|13.02|16.66|14.74|18.48|17.44|13.77|17.7|22.66|24.99|15.96|18.38|22.15|23.41|39|65.52|48.56|47.57|67.06|79.71|97.16|104.28|117.53|70.56|72.27|90.21|86.97|121.21|124.28|133.29|113.25|90.29|61.94|66.54|64.82|80.59|76.8|84.92|83.92|73.07|97.66|98.76|86.64|89.75|85.38|77.35|66.98|74.33||||
2022-02-19 12:54:20|usa_0335|RF|price_next_month|0|2.8503|3.1464|3.2698|3.5166|3.1711|3.3809|4.3186|4.368|4.8245|5.3304|5.9844|7.1813|7.354|8.3658|7.6872|8.3288|7.9093|7.317|6.0214|5.6142|5.6142|5.75|5.5649|6.0214|6.5273|6.4903|6.3052|5.8857|5.5668|6.4409|5.7508|7.4071|9.2473|9.6614|10.3515|10.5815|11.2716|12.2378|12.2838|13.2499|14.6761|13.3603|13.5628|13.4109|14.3219|14.4231|12.829|12.8036|14.0688|15.587|16.1437|17.0547|18.6741|17.662|20.2429|22.4696|22.9757|28.1883|29.7571|31.6802|35.3239|33.6033|29.9595|31.0729|30.5668|28.7956|24.3421|19.6356|16.5612|16.1437|19.079|24.0891|24.6559|25.9109|21.7895|25.3199|28.3968|28.5263|27.4251|26.5425|27.2956|29.2308|29.7571|30.3644|28.0576|29.69|35.08|32|33.49|33.64|32.55|33.18|36.51|36.29|37.95|36.26|35.09|30.07|27.12|25.17|21.92|9.48|11.09|3.46|4.49|4.42|4.84|6.35|8.8375|7.33|6.3|7.1|7.34|6.09|3.93|5.22|6.74|6.96|6.52|7.78|8.49|10.01|9.63|10.17|10.14|10.14|9.93|8.7|9.83|10.39|9.35|8.12|9.38|9.17|10.71|14.41|13.75|14.6|15.48|19.23|18.7|18.61|16.97|15.17|15.53|15.93|16.1|15.57|10.75|10.86|13.3|17.01|21.8|19.25|23.68|22.94|||||
2022-02-19 12:54:26|usa_0338|COG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:54:26|usa_0339|AME|price_next_month|0|1.4908|1.7223|1.7686|1.8427|1.7964|1.7779|1.7223|2.1112|1.8705|1.8149|1.7964|2.0649|2.1019|1.8982|1.926|2.0834|2.3705|2.6853|1.9816|2.2038|2.3705|2.1483|2.0186|1.9631|1.9816|2.0557|1.889|1.8705|1.9075|1.6853|1.3334|1.5371|1.7779|1.8149|1.8705|2.2038|2.5557|2.2964|2.2223|2.4075|2.2594|2.0186|2.0371|1.8149|2.0742|2.389|2.6855|2.3892|2.3892|2.6855|2.6114|2.5003|2.852|2.7595|2.9447|3.0742|3.3151|4.0002|3.4911|3.8615|4.5095|3.7132|3.139|2.6946|3.3798|3.4631|2.9353|3.2594|3.0465|3.0835|3.2224|3.9469|4.0906|4.6328|4.015|4.4728|5.7381|4.8699|5.2284|5.1114|5.5855|5.861|6.9707|7.63|7.8413|9.1382|9.7546|11.3191|11.2213|12.208|12.0688|12.1903|14.5993|12.5695|13.8318|15.4052|16.1253|17.3431|20.8899|19.5743|21.5655|21.2722|14.7785|14.2052|14.3163|14.3829|15.5075|16.1964|19.2232|19.6765|24.0234|27.188|30.6949|28.3347|26.348|31.3349|33.555|31|35.55|40.99|40.71|46.28|47.83|49.42|52.72|48.69|52.15|47.9|52.42|53.05|54.82|47.05|48.09|47.03|44.1|51.1|57.2|61.58|67.49|76.3|69.8|77.8|67.08|72.9|88.17|89.61|91.65|97.15|83.87|93.25|98.2|113.26|134.93|139.05|132.4|136.77||||
2022-02-19 12:54:32|usa_0340|EQT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3547|3.7679|3.7338|3.6573|3.4532|5.0947|4.8991|4.712|6.2174|6.8978|7.893|7.8759|10.5466|9.0769|8.8945|8.1678|10.1574|8.4618|9.5804|9.7845|10.4078|10.5793|11.1808|12.1388|12.7893|13.6497|14.7272|15.3613|15.726|19.433|19.6671|20.734|19.4983|19.052|22.0567|23.3686|27.4185|27.13|29.8517|26.9667|36.128|30.2436|17.7455|18.279|19.4765|19.4602|23.0257|23.7877|24.2014|20.0427|20.0154|25.2466|26.0849|32.9381|36.5526|26.5203|25.8072|30.162|33.0524|32.3883|41.2339|44.783|47.5864|49.301|59.0175|54.5158|51.1899|40.8583|47.14|41.2339|41.2666|33.3464|37.4507|40.265|35.7143|34.8542|34.0649|34.8705|34.0431|31.8113|26.8796|29.9388|17.8925|19.05|21.26|15.92|9.9|7.12|14.59|14.23|15.57|16.47|17.52|20.32|20.25|20.1||||
2022-02-19 12:54:38|usa_0342|FLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.3|34.81|29.3|27.94|33.99|39.07|36.92|47.41|59.51|75.93|89.77|107.16|110.12|113.56|132.79|142.55|140.5|163.46|151.68|141.3|120.14|153.57|152.02|172.9|147.49|148.86|153.75|164.4|212.5|201.29|223.91|195|199.77|260.22|283.71|298.59|317.45|241.25|259.49|219.41|261.03|289.78|256.94|275.63|225.77||||
2022-02-19 12:54:40|usa_0343|NLSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.66|28.72|30.39|27.39|28.62|29.17|27.98|28.47|32.14|34.23|33.56|39.5|42.49|46.99|47.23|42.05|44.17|45.69|47.18|47.77|45.57|51.98|53.86|44.66|40.89|41.59|39.89|38.56|37.41|34.35|22.11|24.99|25.68|25.35|22.9|20.89|20.84|13.96|14.6|13.92|23.19|25.59|24.05|19.42|18.53||||
2022-02-19 12:54:43|usa_0344|TXT|price_next_month|0|3.9063|4.125|4.2813|4.0782|3.5782|3.6094|4.5625|4.75|5.875|7.0469|6.1407|6.875|7.3438|6.5|7.5|7.8594|7.75|8.9063|5.5313|5.8438|6.4063|6.0625|6.1563|6.5625|6.7188|6.875|6.2813|5.375|6|5.6875|5.5938|6.9688|7.9688|8.3438|9.2188|9.0938|9.0313|9.7188|9.3438|10.9375|11.75|13.2188|13.9688|14.7813|13.1875|13.3125|12.75|12.9065|14.25|16.6565|17.1875|19.6565|21.4375|20|22.1875|24.344|27.844|35.0315|28.9065|29.9065|39.125|36.9375|37.1875|37.2188|46.0625|41.125|38.5938|29.8438|30.9688|28.5313|25.2188|25.5|26.51|28.16|15.825|22.9104|24.59|19.7|20.5|19.28|14.745|21.71|24.845|26.64|27.59|30.65|34.075|35.99|37.675|37.085|36.02|42.23|44.975|44.955|45.465|46.585|50.835|56.445|69.21|56.11|61.01|43.47|17.7|9.03|10.73|13.44|17.78|19.53|22.84|20.76|20.82|26.29|26.1|23.13|19.42|25.48|26.64|26.05|25.21|28.76|25.75|27.38|28.79|35.5|40.9|36.37|41.53|42.56|43.98|43.7|42.17|34.22|38.68|39|40.08|47.37|46.66|49.13|52.74|58.67|62.14|68.27|53.63|53.23|53|49.3|46.09|45.93|26.36|34.94|35.8|45.26|64.24|69.01|73.85|68.06|||||
2022-02-19 12:54:48|usa_0345|AKAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.15|101.775|184|108.3875|164.45|282|86.625|78|52.7969|29.625|12.6|8.07|3.63|4.34|4.15|1.05|0.84|1.31|1.66|5.238|5.79|14.01|14|14.54|15.12|12.26|12.32|14.48|16.6|22.97|32.55|31.98|46.86|52.66|53.58|46.2499|39.74|27.79|35.77|33.34|13.89|13.01|20.06|20.31|20.16|26.95|33.18|43.08|50.39|51.51|40.98|29.36|23.78|32.41|38.75|30.49|38.54|39.96|43.03|44.25|46.57|48.95|52.48|58.92|57.15|59.65|76.07|72.55|75.55|45.44|52.66|57.45|59.07|68.59|61.8|52.1|54|66.99|70.78|78.24|63.29|65.79|78.86|83.45|89.15|93.35|103.07|113.45|106.71|110.01|111.62|117.54|106.81|112.08||||
2022-02-19 12:54:52|usa_0346|MAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||19.625|19.625|20|20.25|20.125|20.625|20.125|19.5|19.375|20.875|22|27.5|26|28.75|26.5|28.375|28.063|27.3125|27.5625|24.625|25.5625|24.375|20|22.5625|23.1875|23.9375|19.625|20.81|22.5|24.1|24.2|27.57|29.35|29.9|28.45|29.7|33|37.33|40.2|48.13|41.87|47.9|59.75|57.21|60.3|70.22|64.27|72.57|73.22|72.75|80.35|95.53|95.12|73.15|85.71|68.25|73.13|55.33|29.42|14.74|17.53|19.67|29.8|30.85|44.71|41.45|44.58|48.66|52.82|53.13|49.76|54.3|61.57|58.41|57|59.72|70.05|62.05|59.21|56.6|64.91|65.01|70.5|86.01|81.76|79.16|84.74|77.97|76.08|89.24|70.78|68.69|62.43|57.39|54.6|64.57|57.62|59.06|51.62|46.16|40.14|33.05|27.5|22.31|7.47|7.63|6.96|15.7|13.79|16.3|18.09|16.54||||
2022-02-19 12:54:56|usa_0347|NVDA|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4349|0.3529|0.5417|0.8932|1.2747|2.2656|3.25|2.4375|2.0807|3.8708|3.6283|2.9733|2.975|1.8689|0.6717|0.8806|0.7072|1.2622|0.9944|1.1839|1.3089|1.22|1.0383|1.6317|2.1525|2.2742|2.5008|3.1508|3.9275|3.9567|4.87|6.1183|5.1667|5.73|8.1133|7.555|5.3475|5.7775|3.305|1.7475|1.9575|2.5875|3.3325|3.23|4.4175|3.1725|2.3312|3.36|5.6375|4.5352|3.42|3.77|3.8325|3.035|3.5725|2.8725|3.15|3.6|3.7|3.8025|4.625|4.58|4.8475|5.085|5.515|5.215|5.62|7.73|6.7475|11.34|15.4075|23.4125|25.37|34.2575|41.42|53.7325|60.5|61.885|69.4525|36.25|39.335|36.2875|41.8775|52.7225|67.5175|87.1775|122.6075|129.5775|153.3025|156.4775|223.85|333.76|236.42||||
2022-02-19 12:55:00|usa_0348|LH|price_next_month|0||||||||||||||||||||||22.1875|21.25|19.375|18.75|21.25|25.625|30.625|27.8125|33.125|35.9375|30|44.6875|51.5625|60.9375|66.25|55.3125|51.25|50.3125|41.25|45|42.5|34.0625|36.5625|29.0625|28.4375|35.9395|33.4404|37.5|33.4404|21.2512|20.9397|21.2512|17.1885|8.439|7.8129|8.1244|6.2504|5.9389|5|6.25|5.3125|4.0625|4.375|5.3125|8.125|7.5|8.2813|14.8438|24.5625|33.7188|34.055|35.25|44.98|43.1|40.7|49.6|34.3|24.1|26.75|29.46|31.77|35.45|42.7|39.74|39.0316|45.8|47.85|49.5|50.67|48.25|58.65|57.1|64.42|68.49|73.44|78.94|73.85|68.75|73.77|75.62|67.58|61.49|59.2|64.15|67.19|68.89|71.1|78.57|72.98|81.32|89.91|96.47|90.76|83.85|91.39|87.89|84.09|84.73|89.5|93.36|96.74|100.9|89.83|98.7|103.69|109.29|114.78|119.56|127.29|122.74|112.35|125.32|139.56|125.34|134.21|140.15|158.91|153.71|174.5|170.75|175.34|160.55|139.35|159.92|167.52|164.77|175.4|164.45|192.92|199.77|228.91|265.87|296.15|287.02|271.36||||
2022-02-19 12:55:05|usa_0349|KEY|price_next_month|0|3.5625|3.3125|3.375|3.875|3.75|3.75|4.1875|5.0625|5.3438|6|6.0938|7.0313|8.1563|7.6563|7.25|7.5625|7.9375|8.625|7.25|8.4375|8.5625|9.0625|8.875|8.625|9.4375|9.0938|8.9375|7.25|7.375|7.6875|6.1875|8.6875|10.375|12.1875|12|13.25|14.6875|14.125|14.9375|16.0625|16.25|16.375|14.3125|15.1875|15.8125|16.25|14.313|13.938|13.375|16|16.875|18.3125|19.3125|19.25|23.3125|26.1875|26.0625|31.0938|30.5938|32.5|39.6875|34|30.3125|31.875|30.9375|31.5|27.9375|21|18.5|17.5625|24.6875|26.66|23.18|26.75|21.5|24.61|28.11|26.26|24.43|24.05|24.11|26.91|28.25|31.09|29.7|30.18|33.59|33.42|33.16|34.24|32.24|35.39|38.22|36.9|37.14|38.17|35.68|34.69|28.45|26.14|24.13|10.55|12.41|7.28|6.15|5.78|5.39|7.18|9.02|8.46|8.2|8.9|8.67|8.04|7.06|7.77|8.04|7.98|8.42|9.4|9.97|12.28|12.535|12.76|13.64|13.54|13.2|12.99|14.45|14.84|12.42|11.16|12.29|11.7|14.12|17.97|18.24|18.04|18.25|21.4|19.92|20.87|18.16|16.47|17.55|18.37|17.97|18.71|11.65|12.01|12.98|16.86|21.76|19.66|23.27|25.06|||||
2022-02-19 12:55:11|usa_0350|MSI|price_next_month|0|10.7319|13.2985|13.0183|12.0014|12.0383|10.5907|10.3671|11.1874|9.0989|10.8143|9.2856|11.7468|13.8349|11.1129|11.2247|13.4995|17.8252|17.4897|13.9471|12.5298|14.1707|14.3198|11.4855|13.4248|13.6486|16.9676|16.6691|16.2964|20.0627|24.2766|16.0725|16.3337|19.317|19.4288|18.7576|22.8596|24.0153|25.5444|28.6395|30.4295|43.5559|54.0721|62.4999|58.7708|53.1024|63.3946|70.2548|70.7026|67.8696|91.2884|78.4602|64.4389|73.0903|64.4389|54.8924|81.5927|68.3171|95.8378|73.687|70.9275|66.3779|62.3505|62.0523|86.2168|95.6141|108.8897|116.2733|163.1854|142.0787|118.3618|89.2748|81.6585|55.6681|66.9091|58.6036|47.6157|55.1311|41.5273|32.8281|28.5679|28.3173|32.3627|48.4366|59.3554|67.0154|56.8065|61.7898|62.9596|61.3596|84.7195|88.6395|90.8395|85.3995|91.0395|92.2394|79.3995|69.3196|67.9596|75.1595|45.9997|39.8398|34.5598|21.4799|17.7199|22.1199|28.6398|34.2798|24.5999|28.2798|29.9598|32.6398|38.77|45.88|44.89|46.91|46.41|51.03|48.34|51.68|58.39|57.2|54.83|62.52|63.8|63.58|63.68|64.5|62.41|59.75|60.16|69.97|66.77|75.19|69.38|72.58|80.71|85.97|90.68|90.54|99.46|109.83|121.3|122.56|116.91|144.91|165.96|166.32|177|143.81|139.8|158.06|167.55|188.3|223.92|248.59|231.94||||
2022-02-19 12:55:16|usa_0351|BG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.61|20.3|23.55|19.65|23.9|26.7|27.08|30.24|27.85|34.57|39.35|38.046|43.04|54.55|51.09|64|53.78|57.4|55.5|51.69|64.11|76.38|75.5|86|114.09|117.32|119|99.53|44.51|44.95|54.07|70.55|67.46|62.02|59.73|55.83|60.04|68.48|71.66|71.81|56.68|58.26|67.51|61.98|71.03|77.83|66.51|74.22|82.23|80.1|80.25|75.3|85.33|91.9|84.92|85.56|77.94|59.32|59.19|61.2|59.33|68.7|77.84|80.59|68.78|80.57|74.8|67.8|68.02|52.67|51.55|56.87|52.76|55.6|39.67|44.78|58.29|67.72|83.18|75.2|86.47|94.69|||||
2022-02-19 12:55:21|usa_0353|VRSK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.91|28.35|28.51|29.6|30|34.13|33.45|33.5|33.97|40.06|47.77|50.25|51.12|55.3|59.63|64.36|68.15|64.55|58.34|60.04|61.86|64.35|72.935|73.24|80.33|71.2|78.79|85.36|82.09|82.64|82.97|87.06|84.2|100.05|106.62|113.65|114.91|117.24|140.37|152.04|150.12|164.81|151.79|182.43|185.15|188.5|187.2|186.7|211.32|190.61||||
2022-02-19 12:55:23|usa_0354|HSIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.7814|7.0552|7.1779|7.7901|6.6143|5.4384|7.2512|6.443|6.4673|7.6431|9.4316|7.5819|8.2433|5.1322|4.3115|2.56|2.5967|2.7314|2.7559|4.777|5.6956|7.5295|7.2512|6.6143|8.9934|9.3266|8.4192|9.8322|7.943|8.4506|11.453|12.1604|13.7479|13.8106|13.1501|12.3917|13.3383|14.7023|16.9208|15.5371|18.2808|18.273|18.5827|19.4763|19.8996|20.4327|21.2989|23.4782|22.7844|21.7026|20.9932|18.3475|14.6709|16.0859|20.1387|20.7071|21.1852|23.7134|20.5738|22.0083|25.7359|28.6402|26.0494|27.1704|27.7858|30.0787|29.3223|28.9068|33.8415|35.4329|40.6968|44.0677|45.0319|44.7732|45.5649|47.0465|54.1174|53.7372|58.0017|59.4637|59.3579|66.123|70.9363|58.4799|62.6581|68.122|71.4184|61.6155|59.3265|59.5774|62.2505|65.0648|60.91|64.06|66.54|62.585|68.94|54.56|68.73|63.58|65.85|72.5|80.15|76.35|75.3||||
2022-02-19 12:55:28|usa_0355|AMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.125|24.583|23.959|13.1667|21.75|20.9167|19.2917|15.75|24.25|26.75|30.9583|35.4167|39.25|34.4667|41.94|41.5|45.8267|46.0933|28.8067|34.6133|32.1867|30.4333|44.5867|46.4467|54.6667|51.76|45.27|54.81|60.7|59.47|71.75|71.53|86.7|103.8|86.77|100.14|108.45|113.61|119|129.03|96.09|99.34|90.5|40.41|39.25|55.21|62.52|62.48|67.13|83.42|61.35|87.2|102.12|109.3|100.16|89.68|99.17|113.46|110.05|124.19|142.42|151.81|175.28|202.33|210.96|195.11|207.21|197.13|197.79|228.02|217.9|178.57|128.61|177.46|145.98|141.77|152.36|166.12|176.99|189.19|199.63|168.99|149.31|118.38|108.57|112.46|88.37|77.34|79.85|66.72|73.15|76.89|112.1|160.95|166.62|164.94|152.54||||
2022-02-19 12:55:31|usa_0356|SLG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1797|29.5663|24.7932|24.6606|20.0865|22.8045|21.0146|22.6719|18.9595|23.8651|26.4505|28.6382|26.9809|29.6352|28.8503|32.5202|31.4383|33.4218|37.2296|32.0641|30.5368|31.8202|34.3128|37.9721|38.7676|43.88|44.177|52.2912|57.5415|59.2068|62.4418|71.8182|71.3727|89.139|106.2158|120.6621|126.358|155.4734|148.0805|133.963|127.9808|96.4894|98.4304|92.7665|34.7689|16.1434|20.3861|24.9364|41.1117|48.7061|62.9934|62.7282|71.2878|75.032|81.3324|91.5043|66.8224|77.9913|80.0702|81.0036|79.8687|85.2145|91.8331|99.2896|101.0185|99.629|107.6477|118.6469|121.9137|136.3071|134.7373|120.1636|125.52|109.4402|108.5705|123.0487|111.7207|116.0164|115.1679|108.2099|101.4852|103.0444|102.9701|106.0779|97.9213|93.4135|91.9073|86.9964|88.8632|99.7775|56.2687|50.8062|44.177|65.1648|73.7497|78.5214|75.1617|74.05|||||
2022-02-19 12:55:36|usa_0357|SJM|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||23.3746|23.5003|22.5005|21|20.8751|20.1247|20.3751|16.4997|18|16.6254|19.3753|26.4383|24.7495|26.6254|23.8131|21.6878|23.2498|23.7497|20.6879|23|20.1247|17.1253|17.6876|19.1882|24.0625|25.8996|25.0198|27.98|35.21|34.94|33.3|36.35|39.13|34.25|37.65|40.48|45.93|50.58|48.9|45.98|45.48|49.16|49.81|47.72|45.35|39.52|41.46|48.63|48.08|49.54|57.7|55.01|49.13|51.19|52.79|54.23|45.37|37.12|40.26|52.27|59.08|59.68|55.22|58.48|63.25|68.84|79.28|72.09|75.98|75.32|76.56|84.97|88.46|95.3|100.96|106.14|104.24|100.01|102.6|102.6|102.57|115.35|118.55|117.72|121.19|127.57|129.15|141.79|125.95|141.73|127.85|104.76|116.67|126.3|107.5|103.38|104.51|105.91|121.56|105.16|105.09|102.99|113.93|120.18|117.2|112|133.29|123.67|126.47|138.99||||
2022-02-19 12:55:40|usa_0358|SRCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.844|2.6875|2.125|1.9065|2.344|3.5625|3.625|4.375|4.8438|4.1563|2.9375|3.6094|3.9063|4.0469|5.25|6.25|8.0938|8.1094|10.475|12.31|12|14.2475|16.8825|16.505|16.65|16.945|19.625|22.585|23.12|22.1|23.88|24.5|22.665|25.715|24.335|29.06|28.78|29.885|32.92|33.59|35.355|38.5|43.57|47.94|58.33|59.26|53.38|59.75|58.43|48.92|47.08|51.2|52.37|52.91|58.9|63|71.74|78.49|91.28|82.12|83.58|84.02|86.6|92.85|94.76|94.35|108.32|115.94|116.2|117.06|116.44|117.65|126|131.29|133.43|140.97|121.37|120.35|95.56|90.27|80.09|77.14|85.34|77.08|70.85|75.36|58.71|69.86|49.97|44.08|58.39|45.96|57.6|62.68|48.8|60.435|62.3|65.48|76.28|70.55|66.92|58.74||||
2022-02-19 12:55:44|usa_0359|DOV|price_next_month|0|3.4737|3.0978|3.0849|3.4737|3.4737|3.6681|3.6292|4.1736|3.7459|3.9403|3.7718|4.0958|4.5366|4.4329|4.4587|5.5605|6.1956|7.2844|5.5735|6.2993|6.8826|6.8178|6.0401|6.2993|6.2993|7.6732|6.7659|7.3881|7.8028|7.6991|6.1956|8.1916|8.0621|7.9324|7.9324|8.3472|8.3213|8.7879|9.3064|9.4359|9.6693|9.7211|11.9245|12.3653|11.4061|12.2097|11.5098|11.7951|13.4799|16.4092|16.3833|18.9237|21.3605|17.9387|21.3086|20.531|21.9826|29.604|27.9968|28.256|32.7666|24.1083|26.3377|25.7674|30.6409|32.7666|35.307|33.4406|42.1507|38.003|35.2033|34.3427|32.4099|29.9876|27.3331|31.6722|30.9084|24.3468|20.8047|21.7089|23.8408|30.3692|32.3684|34.2763|33.2283|32.9159|32.5758|31.7711|30.1618|34.2265|32.3352|38.1005|41.2693|39.1042|39.4028|41.1449|39.9171|42.3062|38.1585|33.4219|41.037|41.1697|26.3543|23.4592|25.533|28.2124|31.2568|35.5704|43.3182|39.7927|44.0482|53.1731|56.4415|50.1619|46.064|52.6007|51.9786|45.1847|48.2954|57.3871|57.2212|71.0412|76.1429|71.8044|86.4|85.76|79.44|70.04|75.72|64.07|64.43|58.45|65.7|71.43|66.89|77.75|78.88|84|95.49|106.21|92.7|82.98|82.84|87.83|98.04|96.85|103.89|113.85|93.65|102.93|110.71|116.49|149.19|167.12|169.08|169.91|||||
2022-02-19 12:55:50|usa_0360|FAST|price_next_month|0|||||||||||||||||||0.0664|0.0849|0.1069|0.1303|0.1446|0.1699|0.1836|0.2051|0.2168|0.2266|0.3398|0.3438|0.2129|0.3047|0.3281|0.3711|0.4023|0.5039|0.4922|0.5547|0.5859|0.7031|0.6953|0.75|0.9609|1.0703|1|1.1328|1.4045|1.342|1.6563|2.0938|2.1758|2.1172|2.3906|2.6875|2.8906|2.3594|2.4375|3.4961|3.0625|2.7461|3.4961|2.7285|2.25|2.4102|2.9844|3.6953|2.2656|2.8594|3.6484|3.8594|3.5898|3.5352|4.0531|4.0938|3.6906|4.1819|5.2275|4.7588|4.2438|4.14|4.315|4.7375|5.5587|5.9875|6.8563|7.7975|6.9037|7.5163|6.69|8.205|8.7662|9.5375|11.7025|8.8925|10.06|9.32|10.28|11.2675|11.12|10.1025|12.2025|12.215|10.065|8.545|9.59|8.8925|8.625|10.37|13.6725|12.27|12.87|14.515|16.7725|16.825|19.045|23.34|23.41|21.56|22.35|24.84|24.525|24.515|24.915|21.965|25.04|22.1775|22.02|22.2|21.31|20.93|19.58|20.28|23.395|21.375|19.49|24.84|22.34|21.48|23.485|27.48|24.995|28.465|25.705|30.23|35.275|30.8|35.94|34.88|36.22|47.04|43.23|45.59|52.28|54.77|57.08|56.68|||||
2022-02-19 12:55:55|usa_0361|LRCX|price_next_month|0||||||1.8888|1.8056|2.3334|2.1112|2.1944|1.8888|2.1944|2.75|1.5556|1.1389|1.4444|1.9445|2|1.4444|1.3333|1.8611|1.6944|1.4166|1.75|1.7223|1.8333|1.3889|1.1944|1.4444|1.0833|0.75|1.3889|1.8333|2.25|2.9722|3.3056|2.4444|2.7223|3.75|5.5|6.6667|9.2778|8.8333|11.9167|10.0834|9.4167|15|12.5|16.8333|22.75|20.2916|14.25|13.5|7.4167|8.125|13.4583|9.6667|17.625|12.0417|7.6042|10.3333|5.9792|4.8333|12.7917|10.5|18.4583|28.1458|41.75|45.875|29.25|19.375|26.4375|29.6|27.99|18.96|23.26|25.66|12.3|12.59|11.69|14.68|21.79|28.75|26.6|22.07|23.85|26.03|26.76|25.65|28.45|33.74|46.43|48.88|41.6|49.45|45.81|53.78|57.84|50.2|38.39|40.84|32.89|22.36|20.21|27.88|30.06|33.72|33.01|40.54|42.19|45.79|49.89|48.31|40.88|42.99|42.59|41.67|34.41|35.4|41.14|46.22|49.22|54.265|50.61|57.61|70|77.86|76.44|75.58|76.87|76.59|71.79|76.4|89.77|96.86|114.86|144.85|159.46|208.57|191.52|185.06|190.64|141.73|169.58|207.43|208.61|271.04|298.21|255.28|377.16|342.08|483.95|620.45|637.41|563.57|589.92|||||
2022-02-19 12:55:59|usa_0362|TSCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||1.5156|1.6719|1.6563|1.4375|1.3282|1.4688|0.9845|1.4063|1.4375|1.34|1.297|1.2657|1.172|1.0782|1.2345|0.875|1.6095|1.5313|0.3867|0.4297|0.4297|0.3037|0.3125|0.2813|0.2559|0.2285|0.1416|0.2305|0.2375|0.3438|0.4219|0.5817|0.8617|0.9341|1.1872|1.1534|1.3225|1.7312|10.51|10.5875|9.7375|9.0775|9.07|8.95|10.055|14.055|12.125|12.77|16.1975|11.435|12.105|12.5825|12.935|11.88|10.36|9.635|8.89|9.5025|10.39|8.4275|10.095|11.9925|11.175|12.6175|16.7925|17.3775|19.79|25.655|30.935|32.96|35.47|40.385|49.205|45.435|48.095|51.835|53.585|60.575|71.35|66.51|67.24|62.17|73.22|81.17|86.06|92.52|92.39|88.31|94.66|91.65|62.63|73.67|61.91|56.12|60.26|76.25|68|78.04|91.89|85.4|103.5|108.81|95.02|92.95|101.43|142.74|133.21|141.74|188.6|180.93|217.17|218.31|||||
2022-02-19 12:56:04|usa_0363|NOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.93|30.65|28.97|37.62|43.58|54.1|65.61|49.88|58.8|66.42|72.9|74.76|78.63|80.17|77.96|72.66|73.34|79.79|90.62|90.24|109.72|124.62|148.87|158|192.32|172.63|191.08|271.69|281|241.04|314.05|296|435.04|499.81|532.46|562.63|582.29|676.71|495.08|||||
2022-02-19 12:56:07|usa_0364|TDG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|24.98|23.82|27|38.74|42.26|42.96|39.87|37.97|33.45|28.05|30.78|35|38.36|40.07|50.42|55.05|50.59|65.67|77.35|80.04|91.39|91.41|104.53|121.73|123.36|131.27|137.82|148.09|144.59|145.42|167.93|179.67|167.92|181.23|205.53|223.03|234.28|217.19|220.82|230.9|274.22|268.12|216.4|248.17|286.44|272.62|316.91|324.38|362.91|327.89|355.89|482.93|483.59|523.45|643.28|317.45|440.88|464.02|573.41|602.46|636.68|642.94|630.74||||
2022-02-19 12:56:10|usa_0365|COH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:56:10|usa_0366|KSU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:56:10|usa_0367|TRW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:56:11|usa_0368|CHD|price_next_month|0|0.8312|0.6754|0.6754|0.7379|0.6989|0.6989|0.4687|0.5781|0.6302|0.7865|0.9011|1.0261|1.2396|1.0104|1.0625|1.2396|1.25|1.25|0.9896|1.0104|1.0208|1.0938|1|0.9271|1.125|1.0625|1.3229|1.2708|1.4479|1.5625|1.2396|1.625|2.2292|2.3958|2.4375|2.2292|2.0521|2.3333|2.6979|2.4583|2.6042|1.9896|2.1563|2.2917|1.7917|1.9167|1.875|1.5105|1.5523|1.7398|1.698|1.6148|1.8333|1.7293|1.7813|2.125|2.125|2.474|2.4013|2.3283|2.5677|2.5729|2.5573|3.2604|3.5677|3.6615|4.3438|3.6771|2.9792|2.9375|3.2917|4.165|3.9983|4.2283|4.3333|4.905|4.7667|4.6717|5.7633|4.8333|5.245|5.4|6.2117|6.6417|7.4917|7.3633|6.805|8.6075|9.005|9.3875|8.7625|9.2|9.1675|9.125|10.1425|11.3275|12.6825|12.265|11.8275|13.305|14.205|13.7175|14.7725|13.3075|13.6025|14.745|14.22|15.0725|17.3125|16.5675|16.4625|17.2025|20.62|20.17|22.09|22.685|25.4|28.805|25.38|28.895|31.945|31.85|32.575|32.29|34.505|32.09|36.205|40.46|40.585|43.165|43.045|42|46.35|49.12|48.26|45.22|49.53|53.35|45.17|48.85|46.2|55.9|59.37|64.61|74.95|75.44|69.94|74.22|69.99|96.33|88.39|84.43|85.74|86.58|87.36|102.65||||
2022-02-19 12:56:15|usa_0369|XLNX|price_next_month|0||||||||||||||||||||||||||||||1.2084|0.9375|1.6042|1.7917|2.1042|2.2917|2.2292|2.25|1.8959|1.5626|2.5|2.6458|3.3543|3.3125|4.3543|4.625|3.125|4.844|4.813|6.3958|9.9896|11.5|9.6563|9.2188|8.0938|8.1875|11.375|12.25|11.8438|8.5313|9.4844|11.4375|9.375|11.1875|20.75|22.8125|31.1875|39.3125|45.75|73.3281|75.0625|72.4375|54.75|47.46|40|30.42|43.35|37.76|19.19|18.99|19.79|27.05|26.26|31.77|41.9|33.61|29.43|30.6577|29.13|26.94|28.35|23.95|28.16|27.67|20.31|25.51|24.3|29.48|25|24.4|21.87|24.77|24.83|18.42|16.85|20.44|21.69|21.75|23.58|25.79|27.92|26.8|32.2|34.86|32.1|33.46|35.85|36.38|32.4|32.77|36.49|37.91|46.69|45.429|46.42|47.19|41.13|44.48|38.575|43.36|41.75|47.62|50.27|43.08|51.08|50.87|58.2|63.11|63.26|73.69|73.02|64.24|72.07|85.37|111.94|120.14|114.21|90.74|84.48|87.4|107.35|118.69|130.57|127.96|149.84|180|193.55|||||
2022-02-19 12:56:20|usa_0370|EFX|price_next_month|0|1.615|1.6893|1.4015|1.2995|1.2066|1.3737|1.5408|1.8471|1.9687|2.5166|2.4516|2.953|3.7145|3.5288|3.2873|3.3245|3.1945|4.0117|3.3802|3.956|4.2345|3.7517|3.9002|4.1602|4.1974|5.0703|5.4046|4.2717|5.3489|5.5346|4.7174|5.3489|5.7574|5.0889|4.5317|4.866|5.5346|4.6432|5.1632|6.0546|5.4604|6.0918|7.5776|7.3919|8.1347|8.6547|8.6555|8.4326|9.6205|11.4045|11.5901|11.0686|14.5609|14.933|17.6809|18.7206|17.087|20.1698|18.461|19.5381|23.1273|24.435|23.1273|23.6503|21.4833|19.6526|16.1405|12.8526|14.6087|14.123|20.624|17.7247|19.7691|23.66|22.36|25.18|27.32|21.2|23.56|21.41|23.19|23.29|24.44|26.01|24.5624|24.0396|26.15|28.3|33.65|36.4|34.47|38.32|38.54|32.28|38.03|41.53|39.8|40.46|38.5|37.09|38.27|35.09|26.08|24.72|29.16|26.05|27.38|32|33.6|31.34|33.13|35.72|37.53|34.36|35.15|38.97|45.82|46.84|50.04|58.7|61.2|63.23|64.67|70.06|70.81|76.09|75.74|84.46|96.93|102.13|106.57|105.8|120.25|132.46|123.97|117.28|135.31|145.44|108.53|124.93|112.05|125.5|101.44|107.02|125.95|139.09|136.71|149.9|138.9|162.56|136.6|177.11|229.23|260.6|277.43|239.76||||
2022-02-19 12:56:26|usa_0371|PNR|price_next_month|0|1.9098|2.2818|2.2967|2.3612|2.4683|2.0834|2.4326|2.7143|3.0222|3.6149|3.107|3.5556|3.1897|2.7127|2.7127|3.2744|2.9935|3.132|2.3779|2.601|3.3282|3.8613|3.6934|3.6094|3.4695|3.4976|3.1618|3.4976|3.3576|2.742|2.5182|2.9659|3.9452|3.7214|4.4489|5.0364|4.7566|4.3649|4.5887|5.0085|5.596|6.0437|5.2882|6.0647|5.7499|6.3165|7.051|6.8831|7.6809|7.6809|8.478|8.8137|9.1495|9.0655|8.478|10.6188|10.0312|12.1928|12.9691|11.4998|14.5217|13.3465|12.633|12.8429|15.7808|14.5846|12.633|11.248|12.8429|10.2827|10.0099|9.314|10.3314|11.9967|10.6604|11.8524|16.3046|13.6554|11.0935|12.3325|12.9402|13.548|13.7662|15.3376|20.008|21.0321|25.1015|29.7619|26.7131|26.975|21.8178|25.7864|25.7059|19.2861|22.1199|20.9246|21.5827|24.3091|23.7652|21.3275|24.7322|23.2481|18.5609|15.3577|17.8893|18.346|19.5413|20.5083|24.2822|22.9661|21.9789|24.289|26.9683|24.7187|24.1412|24.7254|29.1038|29.4328|28.3651|34.0327|36.4972|41.0166|45.0524|49.9142|49.8874|43.0244|45.0256|41.5068|41.7351|40.8353|37.5515|31.6421|39.002|42.8565|37.021|39.3713|43.3199|42.3529|47.3154|71.5|67.28|44.65|40.15|41.19|38.99|38.81|41.47|42.93|34.59|42.85|49.76|54.46|64.51|73.67|73.97|63.7||||
2022-02-19 12:56:31|usa_0372|ATVI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||0.9584|0.9167|0.5|0.3959|0.5625|0.5625|0.49|0.875|1.3959|1.1249|1.1249|0.979|1.0524|1.2084|0.979|1|1.2189|1.1874|0.9063|1.0524|0.8802|1.0417|0.8698|1.1458|1.1771|1.3125|0.5208|0.7292|1.151|1.5104|2.2717|2.82|3.0125|3.285|3.935|3.59|2.5625|1.8188|1.9125|2.2069|2.8294|3.5438|4.2384|4.1203|4.0725|6.3563|5.4225|7.6312|7.885|7.17|7.095|5.975|7.71|8.51|10|8.555|11.825|12.935|13.525|17.99|12.46|8.76|10.77|11.45|10.83|10.16|11.08|11.88|11.46|11.29|11.38|11.84|13.39|12.34|12.875|12.03|10.885|11.4|14.96|17.98|16.68|17.13|20.01|22.38|19.95|20.895|22.815|25.79|34.76|34.82|34.47|40.16|43.17|40.21|52.25|61.78|65.49|74.13|66.35|73.42|69.05|47.24|48.21|48.74|56.03|58.48|63.73|82.63|75.73|91|91.19|83.62|78.19|79.01||||
2022-02-19 12:56:35|usa_0373|MHK|price_next_month|0|||||||||||||||||||||||||||||||||||||7.1111|5.8889|5.5556|9.6667|13.6667|16.4444|18.8334|22.3333|18.5001|10.0417|10.75|8.5|9.167|11.833|10|9.083|9.75|11.833|16.167|17.167|14.917|17.667|20.5|24.125|30.875|31.125|30.1875|38.5|32.25|27.9375|22.9375|23.4375|24.8125|26.6875|21.8125|31.5|32.66|44|43.2|54.96|64.33|47.5|53.55|52.68|55.47|67.41|74.12|69.58|77.2755|73.54|85.08|88.51|77.81|87.82|78.05|85.04|80.1|69.02|72.7|82.42|90.16|90.01|85.34|79.92|76.19|58.97|48.38|32.11|47.31|51.58|42.83|41.41|63.74|48.93|57.34|55.55|60.04|52.03|52.65|61.16|67.02|66.43|83.47|101.66|110.88|118.99|132.42|142.18|132.41|124.77|142.04|165.04|173.5|201.59|195.5|166.41|192.63|208.94|184.3|215.84|234.79|248.99|261.76|281.06|209.88|188.36|124.73|128.79|136.25|124.69|143.38|131.68|87.72|79.85|103.19|143.6|205.5|194.9|177.21|157.87||||
2022-02-19 12:56:40|usa_0374|NTAP|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||2.508|1.985|2.141|1.75|2.25|2.5|2.536|2.954|3.149|3.688|4.348|5.2109|9.3906|10.5|11.8125|16.4219|30.1641|94.375|64.5625|117|49.375|29.7344|18.6|12.96|15.43|15.99|13.01|9.54|13.87|10.62|17.03|22.36|23.12|21.66|19.8|20.07|30.16|30.01|28.76|23.73|29.12|33.16|32|34.24|39.28|38.67|32.1599|27.86|24.71|21.62|24.38|25.48|13.5|13.44|19.5|22.75|30.81|30.01|37.68|40.38|50.93|51.66|54.77|37.62|36.83|43|29.76|34.52|31.71|33.84|37.53|41.54|41.25|40.41|37.01|42.16|42.55|38.65|33.4|31.96|30.66|24.84|25.53|34.59|36.56|41.83|40.49|38.66|56.51|60.55|68.32|86.81|66.87|65.2|59.2|48.06|60.59|46.72|44.54|47.39|53.31|62.6|77.37|88.93|88.88|90.9||||
2022-02-19 12:56:44|usa_0375|BBY|price_next_month|1.55447184395|||||||||0.1049|0.1419|0.2383||0.5229|0.3579|0.391||0.355|0.4352|0.2037||0.1975|0.2161|0.2068||0.1729|0.142|0.1482||0.2932|0.1543|0.1389||0.5494|0.7716|0.4074||0.4599|0.5895|0.963||0.855|1.9213|1.7222||2.1389|2.8982|2.3153||1.9727|1.9447|1.204||1.7033|1.6853|0.7873||1.0973|1.8287|2.7313||5.3519|6.1482|9.0926||20|18.3889|14.8704||18.7408|18.8519|13.1389||28.2311|20.2|33.1023||24.5581|14.8733|16.1||29.28|31.68|34.8267||33.6705|36.16|39.6134||45.7|43.53|43.48||54.84|53.56|49.19||46.67|46.02|52.65||39.6|37.5|28.11||33.49|37.52|39.46||33.86|40.83|34.29||31.41|23.3|23.37||20.96|17.2|11.85||27.33|37.5|39.88||31.01|33.59|38.98||32.61|37.12|30.45||30.6|38.18|42.67||57.33|56.96|68.47||74.58|79.36|52.96||69.73|68.99|87.8||87.27|111.29|99.79||114.98|105.71|101.6|||||
2022-02-19 12:56:48|usa_0376|TSN|price_next_month|0|0.648|0.5809|0.648|0.7596|0.8937|0.849|0.9607|1.7539|2.2489|2.6342|2.6133|3.7274|5.4973|6.6113|5.8096|6.2261|7.4167|6.1667|5.6667|4.0834|5|6.2083|5.5833|5.2917|5.6667|8.3333|7.4584|8.1667|9.8333|9.8333|9.0417|11.125|14.4167|12.3333|13.5001|12.0833|10.5001|13.3333|13.9167|15.75|14.8334|13.75|15.4167|15.25|13|16.0833|15.5|16.083|15.833|16.542|15.917|17.3333|16.583|16.417|19.667|22.583|20|21|18.875|18.063|19.313|21.625|23|20.9375|20.6875|18.6875|15.25|13.6875|10.4375|9.375|11.1875|13.6|13.77|10.3|9.79|12.62|14.02|12.65|11.07|10.31|9.63|11.33|14.27|15.38|18.7256|19.06|14.5|17.17|16.89|18.64|17.8|14.33|14.6|14.15|14.45|17.75|20.96|21.3|15.8|14.22|17.8|14.9|8.74|8.85|10.54|11.43|12.52|13.82|19.59|17.51|15.55|16.45|19.9|17.56|19.3|18.64|18.25|15.01|16.81|22.12|24.63|27.62|27.67|37.4|41.97|37.21|40.35|39.04|39.5|44.35|44.36|53.36|65.82|73.6|70.85|62.79|64.26|63.36|72.91|76.11|70.1|57.65|59.92|61.92|75.01|79.5|82.79|82.63|62.19|61.45|57.23|64.31|77.45|71.46|79.97|90.89||||
2022-02-19 12:56:54|usa_0377|WYNN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.82|14|15.62|16.5|20|30.12|36.96|35.9638|54.43|61.75|59.5|56.4|43.72|57.7|77.32|69.15|73.54|106.81|100.79|99.32|167.9|109.96|105.34|99.81|41.05|35|38.16|42.26|53.87|68.16|88.77|81.96|104.54|118.18|146.76|160.18|128.01|116.81|128.9|99.66|120.43|124.06|135.8|131.52|168.8|212.27|203.61|207.29|185.25|142.03|130.48|101.42|64.56|59.13|89.66|95.17|95.57|101.43|118.22|133.17|143.51|165.59|182.89|163.57|103.22|115.18|149.3|134.65|120.85|126.16|82.77|79.19|71.83|107.17|127.75|106.57|92.16|91.09||||
2022-02-19 12:56:57|usa_0378|NWL|price_next_month|0|2.5157|2.2188|1.875|1.875|1.9063|1.875|1.7032|2.3282|2|2.1563|2.4375|3.375|3.9688|3.3438|3.4219|3.7032|4.2813|4.8438|3.4063|4.0469|4.75|5.375|6.875|7.5|9.1875|10.875|11.8438|11.625|13|14.9375|10.3125|14.9375|15.4375|18.75|21.8125|24.4375|20.75|19.9375|20.8125|19.25|19.4375|16.25|20.375|20.9375|19.5625|22.3125|21|22.5|23.625|25.375|24.125|26.375|28.5|31.625|28.375|33|35|41.9375|38.375|41.0625|48.3125|51.5|44|41.5625|47.4375|43.25|34.625|30|25.1875|26.9375|19.1875|27.2|26.96|21.68|27.64|27.6007|31.4|30.08|32.42|27.85|30.48|23.63|22.8|24.43|23.6907|21.6062|21.56|21.52|21.73|24.87|22.99|23.64|27.42|26.36|28.78|29.54|30.67|26.45|29.16|24.06|20.53|16.53|13.75|8.08|10.45|12.87|14.51|13.57|17.07|15.5|17.65|19.25|19.06|15.52|14.8|18.47|18.2|17.65|20.64|23.48|26.34|27.02|29.63|30.9|30.11|32.48|33.33|36.87|38.13|43.28|42.43|38.78|45.54|52.46|48.02|47.33|47.74|52.72|40.78|26.44|27.63|26.19|15.88|21.21|14.38|14.19|18.97|19.53|13.88|16.4|17.66|24.02|26.96|24.75|22.89|23.21||||
2022-02-19 12:57:03|usa_0379|WU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|21.4|22.84|21.43|22.04|19.75|23|27.78|14.53|13.66|14.92|18.46|18.17|18.63|17.3|16.69|17.68|19.7|21.17|20.29|17.02|19.16|18.03|17.27|12.7289|13.59|14.68|17.44|16.85|16.12|15.25|17.71|16.7|17.61|20.73|18.36|19.03|17.3|20.12|20.41|19.78|20.42|19.67|19.48|19.86|20.73|19.41|20.22|17.87|18.07|19.3|20.88|25.2|27.75|19.07|22.72|20.9|22.71|26.15|23.35|20.17|18.1||||
2022-02-19 12:57:07|usa_0381|JWN|price_next_month|1|2.3907|2.4532|2.4454|1.9844|1.9063|1.7969|1.9532|2.3438|3.0469|2.8907|3.2032|3.4688|4.9375|6.25|5.8282|6.625|8.125|9|4.5625|6.1875|5.875|7.2188|7.5313|7.875|8.625|10.4375|9.375|6.9375|8.4375|5.75|5.875|8.625|11.5625|11.9375|8.6875|9.875|7.9688|6.6875|9.4375|8.25|7.5|7.9375|8.8125|9.75|11.0313|11.75|12.063|10.563|10.375|10.3125|9.8125|11.2813|12.75|9.75|10.875|9.1875|12|14.625|14.75|14.3359|18.0156|14.9688|18.625|20.125|17.75|14.1563|13.9063|10.6563|12.5625|8.625|8.0313|9.225|9.265|10.025|9.465|12.73|12.31|9.665|10|8.505|9.325|13.035|17.25|19.57|20.275|18.565|21.875|26.88|30.52|33.58|36.88|38|36.83|37.35|49.02|52.98|51.93|48.1|33.54|37.03|34.98|31.1|11.37|13.47|19.69|28.04|33.45|36.94|39.7|28.92|42.8|45.26|46.83|45.46|45.28|53.62|47.37|57.83|54.09|54.22|58.82|55.73|62.21|61.48|68.06|69.25|76.36|80.43|72.64|72.88|56.31|51.32|37.98|50.46|55.92|46.66|41.8|44.62|45.45|51.31|49.03|62.85|52.87|47.28|31.3|28.97|38.17|34.7|16.13|16|25.92|36.45|33.54|28.61|21.17|21.61||||
2022-02-19 12:57:12|usa_0382|DGX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.938|4.407|4.344|4.172|4.157|4.813|5.125|4.1563|4.7344|5.7188|6.4375|7|8.5|14.5469|25.2344|24.0625|25.875|30.8|34.55|32.69|34.645|45.945|30.195|31.915|26.89|29.875|29.88|33.825|42.5|42.1889|41.04|43.77|47.65|52.9|51.34|46.71|49.43|55.73|60.12|49.74|52.48|48.89|55.47|53.18|49.2|50.18|53.16|46.8|49.35|51.33|54.62|55.93|55.67|57.16|46.99|49.14|56.95|56.38|54.01|55.8|58.08|57.69|58.43|57.72|57.95|56.33|58.31|59.91|52.5|55.93|61.1|63.46|71.07|71.42|73.81|67.95|65.67|75.17|86.36|81.44|91.92|105.51|108.31|93.78|105.82|101.2|107.72|94.11|87.35|96.38|102.08|101.25|110.67|110.11|127.07|122.14|129.15|131.88|141.8|146.78|135.02||||
2022-02-19 12:57:16|usa_0383|SIG|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||7.5|5|3.754|3.754|3.754|5.834|7.92|7.086|7.5|10.42|10|9.48|10|12.75|15.416|9.75|10.334|12.834|16.584|17.3333|18.834|15.75|16|15.666|15.916|21.3333|21.3333|22.28|25.3333|30|35.3333|27.666|27.6|23.414|27.666|34.826|35.034|37.474|43.114|37.266|40.94|44|38.08|39.74|36.04|36.28|35.28|40.56|46.62|46.46|45.32|38.44|25.8|24.34|24.86|23.04|7.83|7.4|17.99|24.23|25.85|28.81|31.05|26.44|39.83|43.87|46.01|38.94|44.28|46.9|43.66|45.86|53.75|61.22|68.51|66.4|76.84|95.55|106.09|117.87|130.96|119.88|129.33|138|131.39|108.4|98.97|81.98|91.29|63.59|48.1|63.07|52.29|50.28|43|64.2|52.7|28.11|18.86|12.24|18.37|23.32|10.55|17.27|30.29|49.78|60.58|79.2|97.14|77.81||||
2022-02-19 12:57:21|usa_0384|NEM|price_next_month|0|14.4219|15.3567|12.5858|12.5524|12.7861|8.6131|9.5145|11.8179|11.8179|11.9515|11.9181|13.554|11.5843|12.1852|15.9242|18.6617|24.2369|36.9896|28.7437|26.1397|28.243|33.2505|27.9425|29.6451|29.8454|31.3477|32.0487|41.4631|33.6512|39.6603|29.4448|28.7437|28.3431|30.8469|32.2491|37.0564|30.3461|39.5601|36.7559|30.5464|39.0595|46.4706|41.9638|42.9653|41.25|39.5|41.375|34.375|41.875|42.75|37.75|56|57.875|46|46.25|39.875|34.625|41.25|35|28.5|32.1875|18.875|21.25|17.6875|24.0625|18.5|21.9375|20.375|23.4375|17.75|13.5625|15.45|18.23|18.7|23.2|21.84|28.51|24.4|24.72|28.95|27.02|36.1|43.78|41.66|37.7163|40.3668|47.52|41.59|37.97|37.55|42.6|61.8|58.36|51.23|45.27|45.1|41.7|41.75|50.9|54.25|44.21|47.96|26.34|39.78|40.24|41.35|43.46|42.86|56.08|55.9|60.86|55.07|58.61|55.61|66.83|61.48|47.65|44.47|54.58|42.96|32.4|30|27.26|21.6|24.83|24.91|18.76|25.15|26.49|17.17|19.46|19.96|34.97|44|37.04|36.28|33.81|37.17|36.16|40.51|39.29|36.68|30.92|34.11|31.06|36.52|39.73|45.06|59.48|69.2|62.84|59.6|62.41|62.82|54|61.17||||
2022-02-19 12:57:26|usa_0385|WEC|price_next_month|0|4.0208|4.125|4.75|4.6042|4.4583|4.75|5.1875|5.2917|5.75|5.8542|6.1042|7.125|8.2708|9.7917|9.5|9.2708|8.1667|8.125|8.1667|8.7083|8.4167|8.75|9.2083|8.75|9.0417|10|9.7083|9.875|9.0417|9.8333|10.125|10.5|11.0417|11.375|12.2083|12.5834|12.9167|14.0625|13|13.125|13.75|13.8125|14.5|13.375|13.0625|13|13.25|14|13.875|14|14.75|15.75|13.3125|13.3125|13.5625|12.9375|12.5|12.7815|12.6565|13.7815|15.25|14.2188|15.3125|13|13.4375|12.5313|11.1875|9.875|10.6875|9.9375|9.4063|10.05|11|11.07|11.105|11.3|13|12.665|11.49|12.125|13.165|14.075|16.375|16.545|15.6835|16.075|16.32|17.09|17.63|20.075|18.915|20.755|19.525|21.1|22.97|23.28|24.395|21.465|23.94|22.765|23.73|22.56|21.75|22.29|19.98|21.485|21.835|24.47|26.255|27.14|29.77|30.145|31.21|30.65|32.43|34|36.84|40.74|38.47|39.43|44.94|43.48|42.11|42.67|48.48|43.58|49.66|55.77|49.12|49|51.56|55.23|58.21|64.91|59.72|59.05|60.52|62.97|67.39|64.3|64.28|66.37|68.4|73.03|78.43|85.46|94.4|99.89|90.55|95.26|100.55|88.9|97.17|94.14|90.06|97.04||||
2022-02-19 12:57:32|usa_0387|MKL|price_next_month|0||||||||||||||||9.6414|12.1174|12.0048|11.2545|14.7435|17.3695|15.4938|17.2569|20.108|21.2335|21.7587|22.75|21|20.25|20.5|12.75|14|14|18.875|18.5|25.5|26.75|25.75|29.125|34|32.625|37.5|39.75|42|40.5|42.8125|41.5|41.938|51.75|61.375|74.5|75.875|80|89|87|98|110|147|153.438|162.688|158.5|170.75|148.625|171.875|187|191.5|172.9375|164|145|154.625|144.875|164.75|196.25|202.41|195.95|192.9|218|202.5|202.49|203.4|242.35|270.49|252.39|271.39|293.01|282.5|318|341|343.1|336|318|334|349.25|340.65|399.5|485.1|458.91|465.5|543.22|463|434.4|363|350.84|270.03|287|315.57|322.7|325.01|382.84|338|335.02|402.5|417.28|400.42|386.5|403.07|440.28|432.06|471.94|476.13|536.25|530|529.67|539.14|625.92|632.11|690.89|683.36|740.64|889.75|868|840.46|899.11|948.75|877.43|925|969.6|1071.51|1084.3|1147.69|1130.04|1170|1093.24|1053.51|1071.51|1113.93|1171|1172.97|865.84|1044.54|932.8|969.48|1176.42|1206.17|1313.13|1232.74||||
2022-02-19 12:57:37|usa_0389|XEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:57:37|usa_0390|O|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.747|8.5944|8.8975|10.4101|9.5027|11.1974|9.8049|10.4711|11.1364|12.831|11.9837|12.4679|12.65|12.892|12.6495|11.6508|12.0745|11.56|11.3179|11.6811|10.8943|10.289|10.5614|11.7416|11.1364|12.5938|13.8527|13.8817|13.8478|14.9857|16.3414|16.3656|16.1962|16.4044|18.2056|19.1981|19.0771|19.9922|18.5203|19.6194|23.2363|22.5729|23.3477|24.1998|21.5658|22.5536|21.9532|22.1565|25.5652|27.87|27.0178|22.7279|28.606|23.551|25.4781|24.3935|22.389|18.6607|21.6239|22.8344|22.4471|27.0469|31.7532|31.0753|33.1961|33.8546|34.4259|31.4336|32.3536|35.2491|38.0961|39.8973|38.0283|42.2989|49.3584|42.0374|40.333|39.4906|42.0761|41.6888|44.5746|52.5927|45.4848|46.7631|47.8961|54.026|57.3281|69.2102|57.3669|57.7445|56.505|55.2558|51.973|51.5082|48.9129|54.0066|58.3643|66.5181|67.7963|67.0216|79.2038|75.9307|53.1835|58.1513|56.0305|57.1926|66.9635|68.0675|69.1714|69.41||||
2022-02-19 12:57:41|usa_0391|PLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.565|11.6|14.38|9.5475|7.41|11.55|9.9725|8.2|8.5|6.39|7.14|23.3|60.56|74.9|50.57|63.95|44.57||||
2022-02-19 12:57:43|usa_0392|VMC|price_next_month|0|5.1979|5.7083|5|5.7291|5.2709|5.3125|5.9584|6.1875|6.1875|6.9063|7.0625|7.5104|8.9583|8.5|10.25|11.4167|11.6667|12.5|10|10.9583|12.5833|12.7083|13.375|13.875|14.7501|14.7501|14.9167|14|14.875|15|10.125|11.0834|12.7917|12.2917|13|13.2917|13.2501|14.2501|14.375|16.2917|14.6667|15.1667|15.6667|16.0416|15.4167|15.3333|17.167|16.5|19.3333|18|18.542|19.25|19.167|18.625|20.25|19.833|21.792|28.625|29.604|32.833|38.354|38.3716|39.5812|45.9|47.75|44|41.3125|42.3125|43.8125|42.8125|42|45.48|46.23|49.05|41.57|46.4|46.02|40.44|33.56|34.05|34.97|40.22|44.31|47.7|46.4403|47.534|49.78|56.48|53.04|70.24|65|71.88|84.96|66.97|81.48|101.84|123.67|95.72|85.51|78.25|68.82|64.19|54.28|49.46|47.55|47.48|46.03|44.19|57.28|45.24|36.51|42.56|45.2|34.29|31.29|43.86|42.81|38.74|45.97|56.56|49.88|47.18|53.55|61.73|64.53|63.13|61.71|70.51|85.52|91.02|96.58|88.2|107.63|123.98|113.2|128.33|120.88|123.12|121.75|135.4|111.69|112|101.14|101.65|126.11|138.35|142.87|141.63|112.97|117.42|144.84|149.14|178.24|179.99|190.12|190.31||||
2022-02-19 12:57:48|usa_0393|RSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3056|7.4167|9.2222|8.6667|9.3889|6.2083|8|8.2917|11|7.5417|10.5417|12.2333|12.5667|11.8067|12.8867|12.6533|11.34|13.72|13.8467|13.8667|15.98|15.66|17.0333|18.8267|19.2133|19.3733|21.76|22.16|24.44|22.2733|24.9333|29.2533|26.84|27.34|28.5333|28.45|30.46|33.8|28.92|31.79|32.67|20.29|25.91|20.71|26.3|26.29|28.31|29.8|31.1|30.08|30.38|30.63|30.07|29.27|27.66|31.04|27.52|28.49|30.6|33.67|35|33.84|32.27|34.96|37.17|39.43|40.53|40.85|40.39|43.58|43.75|46.11|52.3|50.95|57.38|63.89|64.73|63.77|68.8|65.07|68.56|68.36|76.26|80.55|87.11|86.03|95.05|78.62|85.03|89.42|94.67|104.9|115.1|130.42|126.58||||
2022-02-19 12:57:52|usa_0395|LLL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146.7015|149.7|164.625|152.85|156|150.75|106.05||118.6485|56.1|52.8|6|6.0645|6.27|5.625|3.15|5.13|2.73|2.45|5.01|5.26|4.92|3.5894|3.7|4.28|2.675|2.06|2.1413|1.85|2.34|2.41|3.31|2.87|3.12|3.18|1.725|
2022-02-19 12:57:54|usa_0397|AAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.417|16.36|15.3333|17.85|14.267|16.507|22.483|24.527|27.1467|28.1467|24.3333|22.64|28.1667|34.0134|43.9267|36.87|42.81|38.93|31.28|35.02|37.43|40.2|38.52|34.26|33.6|34.68|41.48|25.5|31.48|42.6|46.46|36.49|39.16|45.53|51.69|61.42|63.46|66.35|55.04|63.34|73.63|89.64|73.37|67.9|73.75|83.02|82.7|100.3|118|119.83|124.15|145.78|152.66|144.5|167.53|193.27|144.62|158.28|163.7|143.81|164.24|145.67|100.87|83.31|116.99|107.82|143.37|163.17|167.61|170.19|156.93|165.56|131.75|118.95|147.38|150.41|165.93|197.28|210.23|232.56|232.81||||
2022-02-19 12:57:57|usa_0398|JAZZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.85|12.53|14.52|8.67|6.82|3.98|1.03|0.55|4.29|6.66|9.6|9.81|8.6|10.81|21.78|34.5|36.8|40.34|46|45.03|45.99|53.62|57.4|54.7|71.04|90.71|159.07|136.155|143.32|169.82|175.555|186.74|193.02|126|132.65|149.52|138.92|119.35|120.19|152.11|161.25|141.53|153.04|157.59|174.33|155.53|128.01|127.68|136.19|126.23|149.1|110.25|113.01|145.63|170.98|167.16|173.71|144|131.04||||
2022-02-19 12:58:01|usa_0399|EMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||21.875|22.25|25.8125|27|24.875|28.25|32|29.75|33.0625|33.625|26.125|26.375|27.3125|25.5|30.25|29.8125|29.7813|34.4063|28.375|29.375|20.3125|27.8438|25.8438|19.2813|19.9375|26.1563|23.4375|21.4375|23.355|26.62|21.94|17.155|20.0754|22.05|22.16|18.17|17.115|15.265|18.15|16.23|19.945|21.4088|22.3127|23.735|27.075|27|27.695|26.38|24.105|27.175|24.815|30.46|29.28|33.85|34.41|33.295|33.035|36.75|29.98|20.195|12.975|19.84|24.83|26.255|28.265|33.46|31.32|39.285|46.43|53.625|48.295|39.29|50.32|53.97|52.28|59.24|71.15|66.65|80.43|78.79|77.96|87.17|78.78|80.78|70.89|76.22|78.4|72.17|61.21|76.38|65.23|71.91|77.5|79.75|83.16|90.81|99.18|102.08|103.62|78.35|80.62|78.88|75.35|76.04|71.27|60.51|74.63|80.84|98.35|115.39|112.72|104.03|118.93||||
2022-02-19 12:58:05|usa_0400|GPS|price_next_month|1|0.3148|0.3218|0.2246|0.1805|0.1852|0.1921|0.1968|0.2223|0.2465|0.3102|0.5405|0.8171|1.6389|1.4444|1.6065|1.8936|2.2316|2.5879|0.6852|1|0.9027|1.1065|1.4398|1.4676|1.6435|1.9352|1.9259|2.0926|2.4769|1.9815|2.3519|3.3703|5.0555|6.4629|7.8334|7.5185|5.0555|5.0185|5.5926|4.7963|5.1667|4.2407|5.9259|6.7037|6.426|6.3704|5.241|4.797|5.0926|4.7778|6.7037|7.9074|9.963|10.4444|9.5185|9.7778|10.1481|13.1667|15.9074|19.8611|24|22.6944|32.6944|43.125|41.7083|39.125|40.5|48.3125|35.0625|22.4375|24.9375|27.24|31|19.65|13.1092|11.97|14.5721|11.73|15.89|13.04|17|20.89|21.5|20.8|24.1901|18.74|21.85|21.33|21|19.01|17.38|18.54|18.2|16.81|18.72|19.19|18.52|18.76|20.4|20.17|18.25|19.45|13.02|10.79|17.85|19.65|21.42|21.5|21.8|16.89|21.36|22.53|19.4|16.52|18.69|23.36|26.5|35.82|34.46|32.92|40.55|40.44|40.97|43.75|41.23|46.15|39.6|41.6|38.33|32.81|26.73|27.65|17.99|24.87|24.97|24.82|22.5|23.62|32.31|31.58|27.98|30.35|27.29|25.4|18.68|15.79|16.61|14.33|8.9|17.39|20.96|24.95|33.45|26.73|16.53|14.54||||
2022-02-19 12:58:10|usa_0401|CHRW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.254|5.75|5.688|6.313|5.2344|6.7344|7.3281|8.75|8.2656|10|12.0078|14.7344|12.6602|13.9063|12.69|15.215|13.61|15.25|17.155|14.72|14.785|14.11|17.52|18.185|20.11|19.55|21.035|21.625|23.335|25.76|24.5|29.95|30.8|39.05|48.77|45.69|41.74|43.5|50.82|52.51|49.08|51.01|62.68|49.56|48.64|46.06|52.99|53.33|56.05|57.78|60.56|57.61|71.49|77.72|80.09|78.69|68.75|67.29|60.91|59.53|59.1|65.51|58.84|59.88|60.91|59.66|55.99|65.96|72.34|72.87|65.73|65.39|69.99|63.66|75.71|71.62|69.43|76.06|77.7|68.69|78.6|91.46|92.59|89.59|87.41|88.67|87.76|83.65|90.11|72.22|74.04|85.58|100.03|96.44|96.59|93.11|98.51|105.04||||
2022-02-19 12:58:14|usa_0402|UHS|price_next_month|0|6.375|3.0313|1.6094|1.3438|1.6563|1.4375|1.4375|1.6875|1.7813|2.2344|1.5313|1.625|1.75|1.8906|1.25|0.9219|1.1719|1.1094|0.5625|0.5625|0.7188|0.8282|0.8438|0.8907|1.1719|1.4219|1.0781|1.125|0.9532|1.2031|0.8438|1.25|1.6875|2.0625|1.625|1.9219|1.6094|1.5313|1.5313|1.8906|1.7031|2|2.5781|2.75|2.9844|3.4688|3.3285|2.9375|3.297|3.969|4.6875|6.2345|6.9375|6.4065|6.25|7.25|9.469|10.1565|11.016|11.6565|14.391|12.8125|12.8281|11.1875|12.9531|10.6406|7.3438|11.1719|13.6875|16.8438|20.9688|20.475|22.44|24.75|20.195|20.925|23.275|23.64|24.24|23.29|19.335|25.625|23.525|27.46|21.9527|22.755|20.78|21.52|28.37|26.02|23.57|23.755|25.395|28|26.475|28.965|30.36|26.22|24.375|23.565|31.32|30.31|21.02|18.925|25.2|27.805|27.825|29.16|37.12|35.97|41.27|42.1|54.78|49.64|39.97|41.29|42.71|39.08|41.39|56.64|66.59|69.95|80.56|82.02|81.79|106.6|103.71|102.53|116.95|145.23|122.09|112.64|133.68|129.53|120.71|112.63|120.76|110.83|102.7|121.5|114.2|122.1|121.56|132.53|126.87|150.86|137.46|137.11|105.69|109.9|109.55|124.68|148.41|160.41|124.1|130.06||||
2022-02-19 12:58:19|usa_0403|WAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.969|6.969|7|7.75|7.407|7.407|8.954|11|11.532|13.438|15.9688|18.375|22.75|26.2813|29.875|26.5625|36.9375|47.5|59.3125|72.5625|73.53|52.2|29.5|35.49|34.6|26.95|22.71|25.18|23.05|24.01|31.71|31.43|37.91|42.9139|43.9676|41.29|49.08|39.63|45.28|36.2|41.95|45.32|40.68|49.8|56.69|59.43|58.26|76.98|57.3|61.46|67.94|43.8|36.17|44.17|50.25|57.43|56.98|71.99|64.16|74.13|76.39|98|87.89|80.12|86.57|84.11|77.48|81.81|91.57|92.4|100.94|100.92|108.27|98.54|103.44|110.8|119.05|125.19|133.49|127.8|121.21|130.16|158.93|139.14|141.65|169.89|173.44|196.05|215.61|188.41|197.27|189.69|231.22|213.54|210.56|211.62|223.79|187|213.15|222.82|264.67|299.87|389.81|367.55|320.12||||
2022-02-19 12:58:23|usa_0404|CTXS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.107|5.1762|5.0103|7.333|6.1385|3.9651|6.2878|9.7469|9.1247|12.3682|12.6794|14.1102|18.0421|16.9223|20.7298|25.5327|54.649|48.975|12.1442|17.6191|28.5688|22.6161|26.6536|18.6344|13.721|9.2376|4.3878|6.0124|10.9895|15.1305|14.4855|20.0439|16.1657|15.1703|14.0315|19.1202|17.0815|17.9177|18.9768|21.9153|24.5592|31.79|25.2998|23.516|25.2122|25.9607|28.8037|34.2347|27.5694|26.0802|21.2145|20.5217|16.755|22.7196|28.3498|29.2735|33.088|37.452|43.8147|51.0694|50.3129|67.1635|57.3685|57.9976|51.9215|68.1748|57.8781|49.198|58.2604|49.5006|57.3525|45.2163|43.0582|47.231|53.9362|51.149|47.1912|53.4823|60.2114|65.3797|56.1103|65.1726|70.978|67.5298|72.6184|80.94|78.98|82.61|92.76|102.91|109.97|102.47|102.54|100.96|94.24|108.86|121.22|145.01|142.76|113.27|133.31|123.85|100.75|94.73|101.94||||
2022-02-19 12:58:27|usa_0406|TAP|price_next_month|0|9.625|11.3125|11.6875|9.75|7.3125|6.8125|7.5|9.5|7.9375|10.125|8.375|11.25|14.125|15.0625|13|12.8125|13.75|12.9375|10.125|9.625|9.8125|9.625|10.0625|9.4375|8.9375|10.4375|9.75|9.25|11.5625|12.25|12.25|10.9375|11.1875|10.25|9.1875|10.4375|9.1875|9.75|10.375|8.375|8.6875|9.4375|10.4375|7.9375|9.3125|10|8.625|8.375|8.1875|8.625|8.9375|12|9.5|9.4375|9.75|9.3125|11.4375|15.7345|17.6565|15.875|17.875|18.8595|25|32.0315|26.75|26.625|27.75|24.25|25.5|31.5|31.844|34.775|26|25.145|24.875|26.335|33.425|30.205|34.24|30.1|26.765|25.69|28.025|28.27|32.855|34.38|33.35|37.3|30.875|31.35|30.85|31.25|36.93|35.725|35.59|40.4|47.14|44.47|57.23|44.67|54.84|53.97|37.36|40.27|38.25|45.21|48.97|42|44.36|45.01|47.23|46.87|48.75|45.05|42.34|42.89|41.58|42.32|43.14|45.18|51.6|50.06|54|52.64|59.97|67.53|74.38|75.93|73.51|71.14|88.1|90.48|95.63|102.16|103.81|96.52|95.89|88.98|80.87|84.02|71.24|67|64|66.61|64.19|53.99|52.72|55.58|41.01|37.52|35.26|50.16|54.95|48.89|44.09|47.66||||
2022-02-19 12:58:32|usa_0407|KIM|price_next_month|0.00857594222523|||||||||||||||||||||||||||||||||||4.7778||5.7223|5.8334|6.1945||6.8889|8.2222|7.0833||8.139|8.1111|7.695||8.584|9.028|8.8889||9.125|9.6667|9.709||10.5|11.23|11.459||12.98|11.8333|12.8958||13.3125|12.4167|11.0833||13.5|13.5417|13.75||14.2433|15.99|16.5333||15.95|15.875|15.675||18.7|20.84|22||22.9992|25.16|28.44||28.88|31.62|31.45||35.85|41.55|46.38||46.29|42.82|39.49||39.35|37.14|14.15||11.69|12.55|12.32||14.3|14.9075|16.66||19.51|17.7|15.77||17.95|20.32|19.26||22.15|20.03|20.62||22.92|23.49|25.45||23.96|23.05|26.09||28.18|30.05|25.54||17.54|19.62|18.52||15.46|17.11|16.35||17.4|18.38|21.62||11.11|11.99|14.44||21.31|21.79|22.42|||||
2022-02-19 12:58:37|usa_0408|RMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.86|0.94|0.83|0.78|1|1.05|1.37|1.09|1.5|1.75|2.02|2.47|2.8|3.19|6.16|3.3|3.56|4.3281|5.3672|8.5|6.9375|6.375|10.5|11.2|13.175|13.95|10.75|9.2775|6.7775|8.4425|8.2875|9.17|9.925|10.4425|11.0125|12.32|12.2526|11.75|12.825|15.525|16.75|19.065|19.72|21.575|23.205|21.995|26.29|21.13|21.49|20.715|23.225|21.56|18.91|17.13|19.95|19.225|20.5|24.605|25.57|34.215|32.845|31.87|31.49|31.89|30.29|28.3|29.03|34.01|31.56|39.94|43.8|48.02|47.65|51.74|43.61|49.85|51.74|52.22|62.47|63.94|57.95|57.61|56.7|55.8|68.88|59.77|67.54|67.99|77.12|84.18|100.79|94.64|105.78|105.92|95.17|104.51|128.7|147.92|158.97|155.32|202.51|191.94|201.57|187.97|271.8|262.91|228.6||||
2022-02-19 12:58:41|usa_0410|FNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6396|21.2491|25.7963|27.0594|28.0339|24.9158|23.1979|23.4289|27.2543|26.381|25.5221|29.232|34.2267|35.35|38.98|37.23|40.61|32.12|35.11|39.16|42.96|45.18|48.65|27.6|32.44|30.75|38.67|45.67|45.09|48.84|49.78||||
2022-02-19 12:58:44|usa_0411|SIRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||3.75|3.62|3.94|2.75|3.125|3.625|13.625|8.75|5.625|6.625|13.375|16.813|21.375|16.688|28.75|26.375|30.375|33.875|24.5|31|25.5|41.375|39.75|38.375|50.25|31.625|10.31|8.05|2.49|6.23|4.49|2.05|0.909|1.16|0.74|1.78|2.35|2.7|3.3|2.51|3.9|6.62|4.76|6.82|6.23|5.67|4.68|4.2|3.83|3.69|2.96|3.01|3.36|3.2|2.57|1.6|0.338|0.12|0.3894|0.45|0.586|0.8417|1.1775|1.03|1.5|1.615|1.985|2.11|1.79|2.08|2.255|2.16|2.8|3.14|3.25|3.74|3.765|3.58|3.1899|3.38|3.43|3.55|3.95|3.96|4.08|3.7|3.95|4.39|4.17|4.72|4.95|5.86|5.44|6.11|6.33|7.02|6.02|5.83|5.81|6.26|6.72|7.07|5.91|5.88|5.73|6.26|6.1|6.47|6.09|6.36|||||
2022-02-19 12:58:49|usa_0412|MKC|price_next_month|2|1.0391|0.8204|0.9454|0.9023|1.0273|0.9727|1|1.0898|1.0938|0.9805|1.0703|1.3008|1.3398|1.3438|1.2305|1.4375|1.4688|1.4375|1.1406|1.3906|1.5781|1.5938|1.75|1.8438|2.25|2.625|3.2188|2.75|3.1563|2.6406|3.2188|5.0625|5|4.75|6.5938|6.25|5.5625|6.8125|7.5625|6.1875|5.8125|5.4375|6.1563|5.4375|5.0625|4.9688|4.5625|5.6565|5.375|5.9688|6.0313|5.5|5.5313|5.8438|5.8906|6.125|6.3125|6.0156|7|8.0625|8.9297|7.2656|8.4531|7.25|7.8906|8.2656|7.4375|8.0625|8.125|7.4375|9.0156|10.4975|10.505|11.45|10.4925|12.7825|12.875|11.4|11.6|12.07|13.6|13.71|15.05|16.76|17|17.17|19.3|17.215|16.34|16.315|15.46|16.93|16.775|18.99|19.28|19.26|19.09|17.985|18.955|18.485|17.83|19.225|15.93|14.785|16.265|16.97|18.065|19.18|18.98|21.02|23.265|23.915|24.785|23.08|25.21|27.215|30.325|31.02|31.765|36.775|35.18|32.35|34.46|35.87|35.795|33.45|37.15|38.555|40.475|41.09|42.78|49.74|53.335|49.96|46.665|48.775|48.755|51.32|50.955|53.195|58.045|65.875|69.62|75.315|77.505|78.15|84.865|70.605|89.705|97.05|95.6|89.16|88.32|81.03|96.61|||||
2022-02-19 12:58:54|usa_0413|AEE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||35.875|37.125|35.625|35.5|39|42.625|38.625|37.625|38.625|38|35.625|38.5|37.688|36.625|39.625|37.8125|39.9375|39.25|38.6875|39|37.8125|32.75|36.6875|36.1875|39.75|40.78|41.97|39.29|40.1|42.87|41.76|43.7|40.4|39.33|40.98|41.76|44.65|48.29|43.72|44.69|48|50.12|51.7|55.62|52.6|50.76|50.37|51.5|54.1|53.11|52.57|47.98|54.06|44.74|45.36|41.09|32.45|33.25|23.02|25.43|24.34|25.55|25.96|25.37|28.98|28.37|29.31|28.82|31.88|31.64|32.79|34.21|32.88|32.44|36.25|35.81|36.18|37.84|41.31|38.45|42.34|45.28|40.94|41.08|43.68|44.92|48|52.44|49.95|52.65|54.69|56.1|61.99|56.63|58.62|62.06|64.58|69.34|72.77|75.69|77.7|82.05|72.75|80.24|81.12|72.72|84.84|83.92|84.29|88.74||||
2022-02-19 12:58:58|usa_0415|TIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:58:58|usa_0416|AMTD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.5|7.9|6.6|6.99|6.5|7.1|5.8|3.93|4.07|
2022-02-19 12:59:00|usa_0417|SEE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||8.719|10|10.719|12.6875|13.1875|14.6875|17.6875|17.375|19.4375|21.375|23.125|23.4375|25.7815|31.4375|31.344|20|17.7188|26.5313|30.4063|32.125|27.6875|28.0625|27.8125|25.1875|24.0625|15.915|19.4|20.6|20.02|20.7553|22.335|7.255|7.66|18.86|21.425|23.865|26.615|24.895|24.54|23.6551|24.77|25.65|24.22|26.53|25.155|27.635|26.925|23.62|29.76|32.95|32.9|27.25|24.93|26.15|25.29|21.7|16.92|13.55|19.06|18.39|19.23|19.84|21.5|21.63|23.15|26.69|25.77|21.53|17.8|19.93|19.18|16.2|16.22|18.72|22.12|27.24|30.18|31.19|34.31|32.12|36.25|40.5|45.6|53.17|49.12|40.53|47.36|47.18|45.63|48.5|44.02|43.51|44.23|47.35|43.85|44.07|32.36|39.5|46.62|41.79|41.77|35.5|28.59|35.68|39.59|42.27|49.4|56.75|59.32|67.92||||
2022-02-19 12:59:04|usa_0419|BLL|price_next_month|0|1.0234|1.1016|1.0781|1|1.0039|0.9375|1.3047|1.5391|1.5977|1.8359|1.7266|1.7344|2.3516|2.5|2.2734|2.4688|2.5547|2.7422|2.0313|1.9766|1.9609|1.8438|1.8906|1.6719|1.75|2.0313|1.8438|1.9453|1.9922|2.1094|1.6563|1.6875|1.7344|2.1172|2.2422|2.2031|2.1797|2.0703|1.9922|2.2656|1.9297|1.8438|1.6172|1.6484|1.6797|1.6484|1.7657|1.9063|2.1406|2.3125|1.7266|1.7734|1.9453|1.5313|1.5156|1.6016|1.6797|1.8594|2.1836|2.0313|2.4141|2.707|2.6367|2.8125|3.4336|3.0273|2.5195|2.2734|1.9688|2.168|2.1953|2.4975|2.875|3.0894|3.8462|4.874|5.9437|5.3775|6.0537|6.5625|7.02|6.2125|7.025|7.8213|8.2798|9.0225|9.9625|10.68|9.875|9.4875|9.8425|10.125|9.995|9.575|10.3975|11.58|12.6725|12.8175|12.395|11.455|13.445|11.145|8.55|9.585|9.43|12.09|12.3325|12.6975|13.3025|14.56|16.09|17.7825|18.655|19.4|17.285|19.63|20.88|20.78|21.415|22.26|22.06|22.395|24.445|25.595|28.095|30.63|32.215|31.665|36.705|33.92|34.25|33.415|35.69|35.335|38.535|38.13|38.445|41.9|42.93|38.28|40.09|38.97|44.8|52.28|59.94|71.48|69.97|72.18|65.59|73.63|89|88.02|93.64|80.88|91.48|97.1|||||
2022-02-19 12:59:10|usa_0420|OKE|price_next_month|0.507537688442|2.9137|3.0641|3.3103||3.283|3.1735|3.0778||3.5839|3.2967|3.4745||3.3377|3.5702|3.8575||3.5292|4.0763|2.5306||1.2995|1.8603|1.9288||2.558|3.283|3.6797||2.9273|2.8452|3.2556||3.3103|3.0367|3.4745||3.5018|3.7207|3.6933||5.1159|4.7056|4.4867||3.5839|3.9396|3.7754||4.1584|4.7877|5.1433||5.964|5.9914|6.0188||6.6206|7.0857|8.18||8.5494|6.5796|7.6055||6.5659|6.7985|5.8957||6.3744|6.99|8.9324||9.2142|7.0912|7.5289||9.0916|8.4657|8.2906||8.9165|9.1879|8.6714||9.3543|10.3129|12.2214||13.5039|14.8828|12.0069||14.7033|16.7519|18.9274||23.6811|20.5076|20.3544||21.9127|19.1331|12.8429||12.8254|14.8302|17.5179||19.4658|18.7829|22.3723||31.1181|31.0349|36.4015||36.3271|38.9841|39.2817||39.5181|45.0335|50.8377||64.49|70.2|54.16||41.92|36.01|29.48||43.25|46.89|54.93||49.68|54.16|51.9||68.16|65.91|61.43||63.62|71.28|71.05||36.69|27.48|35.87||52.74|52.52|59.84|||||
2022-02-19 12:59:16|usa_0421|MXIM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:59:17|usa_0422|EXPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5763|6.8771|8.8168|5.1137|6.7007|12.2306|23.5114|13.1946|20.7606|33.7953|22.7261|32.4457|30.4096|52.1294|73.017||||||||20.9345|17.6241|24.4142|17.7558|12.8654|15.5928|20.1728|22.3264|27.6588|30.1698|22.1195|23.5772|17.436|10.74|7.6553|9.6867|16.6837|23.7371|21.3954|22.27|19.5239|26.6055|25.1008|22.9283|28.5146|26.3139|32.37|31.54|56.99|53.69|65.66|64.18|47.13|49.2|65.52|72.1|79.42|79.84|85.93|98.895|109.56|128.39|105.32|106.64|116.13|127.99|121.59|135.43|155.47|147.9|128.01|108.44|127.81|117.57|118.48|127.76|135.1|137.06|108.45|69.15|87.53|95.07|142.82|177.08|156.12|162.75|177.56||||
2022-02-19 12:59:21|usa_0423|MCHP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||0.4664|0.6255|1.4047|1.7449|1.8436|2.107|3.0865|2.21|2.7901|3.8025|3.9198|3.284|2.5185|3.1482|3.5803|5.6482|4.6296|5.5185|5.9074|3.4445|4.2037|4.5417|4.0093|4.2778|5.2037|7.4074|9.8611|9.2963|13.7917|15.4306|10.5417|10.0208|9.6433|12.1|10.4067|12.5633|14.8333|11.01|12.2|11.045|10.4|13.21|16.395|14.35|14.02|14.485|15.125|13.025|14.24|15.535|15.075|18.755|18.63|16.105|16.465|17.38|20.17|18.155|16.585|15.955|18.375|15.965|12.315|9.485|11.5|13.465|11.98|12.905|14.605|15.225|16.09|18.235|20.52|16.875|18.09|18.45|17.685|16.69|15.6703|16.725|18.21|19.87|21.48|22.43|23.77|22.51|21.555|22.55|23.8275|21.42|24.145|22.405|24.295|27.82|30.275|33.675|37.79|40.02|47.4|47.61|41.83|46.715|32.89|40.185|49.945|47.21|47.145|48.74|43.865|50.865|52.54|68.055|75.145|71.56|74.09|77.48||||
2022-02-19 12:59:25|usa_0424|VAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 12:59:26|usa_0425|ULTA|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.17|14.01|13.76|12.23|7.03|5.96|9.02|11.8|18.03|17.72|23.5|22.9625|34.95|42.55|55.98|52.69|68.37|82.06|91.24|91.99|94.19|87.17|91.67|101.52|128.47|86.15|85.03|96|126.49|138|151.51|158.72|162.7|159.17|233.01|275.89|260.41|277.26|303|231.65|217.07|201.13|253.69|242.18|296.83|306.31|322.07|328.12|233.98|301.34|243.31|205.4|281.29|327.91|329.81|373.85|383.95|375.83||||
2022-02-19 12:59:29|usa_0426|NLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.688|10.75|8.125|8|9.625|9.875|10.5|8.3125|8.75|8.6875|8.4375|8.375|9.875|11.57|13.9|13.33|16.33|16.65|17.27|17.25|18.25|18.55|20.6|16.13|18.5|17.8|16.8|17.71|19.4|18.83|17|11.67|12.43|13.09|12.8|13.24|13.78|16.06|14.05|17.06|18.24|17.09|15|13.18|14|13.64|16.23|17.13|17.34|16.81|17.5|18.1|17.84|17.71|17.94|16.58|16.84|16.17|17.43|15.77|14.95|15.67|11.92|12.01|10.56|11.43|11.1|11.29|10.56|10.25|9.81|10.2|8.8|10.31|10.74|10.37|10.22|11.75|11.76|11.84|10.54|10.32|10.44|10|10.23|10.11|9.34|8.79|9.76|6.02|7.15|7.09|8.41|8.8|8.47|8.66|7.73||||
2022-02-19 12:59:33|usa_0427|KLAC|price_next_month|0|3.225|3.5139|3.5607|3.4983|3.9122|3.795|4.3338|5.9375|4.3438|5.0625|4.9063|5.625|6|4.1875|3.7188|5.6875|5.375|5.25|3|3.3438|4.9375|4|3.0625|3|2.75|2.5625|2.125|1.8438|2.3125|2.8125|1.7813|2.7188|3|2.8125|2.5|3.1563|2.125|2.0625|2.3125|3.125|3.0625|5|5.5|8.6875|10.5313|10|13.188|12.5|15.5|21.6875|21.375|14.75|14.4375|9.4375|12.125|21.3125|22.25|30.2813|21.9688|18.75|20.1563|14.9375|18.4688|28.875|24.8125|33.875|39.5938|58.75|74.9531|53.25|33.8125|45.875|54.96|54.39|40.86|57.28|58.97|39.39|35.61|32.64|41|51.652|57.27|57.02|41.7|41.23|45.53|46.25|38.95|51.7|46.3|51.98|48.16|42.19|49.17|49.25|55.55|56.79|52.65|41.78|43.68|37.59|23.25|20.04|27.74|31.88|32.51|28.2|34.06|31.67|35.72|44.08|43.9|39.82|47.09|51.11|52.135|50.91|46.5532|54.91|54.25|58.63|65.6|61.47|63.99|71.49|79.15|61.47|58.8|53.05|67.12|66.99|69.94|75.71|75.11|85.11|98.22|92.63|108.89|109.8|101.74|117.42|91.54|106.57|127.48|136.32|169.04|165.74|164.09|199.83|197.18|280.07|315.35|348.16|372.76|389.27||||
2022-02-19 12:59:38|usa_0428|IFF|price_next_month|0|9.4167|9.875|11|9.2083|8.7501|8|9.125|9.0834|9.2501|9.9584|11.2501|11.6667|14.5|14.8333|14.2083|15.6667|15.2083|17.9167|14.4167|15.7917|16.0834|16.8749|15.7917|17.2083|18.0416|19.8333|21.3333|20.0416|19.625|24.3333|22.5834|25.6666|26.75|26.3333|29.8749|32.3749|36.75|35.75|37.9167|35.6666|37.4167|38.0834|36.1666|37.875|36.5|42|43.875|49.25|51.375|52.25|48.25|50.125|49|42.75|41.375|44.375|42.125|53.063|48.375|42.5|48.9375|42|37.4375|43.625|39.5|45.3125|38.25|35.6875|34.4375|26.75|16.75|22.07|24.72|29.13|28.51|30.09|32.2|30.59|33.55|31.77|31.78|30.15|33.1|36.66|36.3259|36.54|39.05|42.22|37.9|37.92|32.99|32.96|35.33|37|42.48|48.48|48.67|50.11|52.21|42.55|45.61|40.22|31.88|28.62|31.2|35.26|38.09|39.77|50.09|45.38|50.16|57.05|63.52|61.17|60.56|55.81|60.21|55.74|64.62|70.43|77.19|80.68|82.65|86.68|98.52|100.99|99.15|106.11|114.75|115.59|116.06|116.96|119.47|133.25|130.78|117.21|138.59|133.18|147.42|150.3|141.26|132.76|144.66|141.78|137.79|143.99|122.01|131.11|131.03|125.95|102.66|112.38|142.17|150.64|147.45|131.92||||
2022-02-19 12:59:43|usa_0429|AWK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.16|19.46|18.97|21.36|18.47|19.83|19.87|22.02|21.45|21.84|23.73|25.95|28.38|28.99|30.36|32.66|33.37|36.26|36.74|38.34|41.92|42.82|42.82|42.16|45.67|48.78|53.12|56.56|54.12|51.61|58.6|62.35|72.2|82.23|72.42|71.91|79.5|80.76|87.76|84.2|84.07|87.42|90.18|94.24|102.28|114.01|120.97|135.29|121.69|144.89|152.16|161.21|158.72|170.2|172.65|157.84||||
2022-02-19 12:59:47|usa_0431|FRT|price_next_month|0|9.995|10.7446|11.4943|11.7441|11.8379|11.4318|13.3371|14.3366|14.1804|14.8364|16.4293|17.375|18.75|20.75|20|22.875|23.25|22.125|19|19.5|21|20.5|20.5|22.125|23.625|25.25|23.5|20.875|20|20.125|13|17.25|19|20|19|20.75|21.25|22.25|24.375|24.625|27.25|27.125|27.25|24.125|24.625|24.875|21.375|20.875|20.25|21.75|20.25|21.375|21.75|22.375|23.625|28.25|25.75|26.5|25.313|24.75|24.3125|23.375|22.625|23|23.875|22.625|18.1875|19.9375|21.25|21.375|19.25|19.72|19.5|21.5|21.82|24.31|26.95|27.3|26.35|28.04|30.82|34.87|37.95|41.29|37.08|42.2|47.45|47.18|53.5|65.31|60.65|66.82|68.23|72.55|80.15|93.42|90.17|75.14|88.22|73.85|82.15|72.61|61.27|50.63|55.2|57.05|59.03|64.38|77.39|78.19|81.98|80.43|87.56|87.34|88.76|94.46|100.66|108.66|107.83|105.85|117.01|105.33|103.6|109|117.54|122.1|131.8|143.77|133.67|136.79|143.49|150.83|152.08|169.7|145.23|140.43|130.89|132.63|120.52|120.8|115.85|125.5|124.05|132.57|133.85|132.01|136.01|125.02|83.27|76.3|68.78|87.56|112.84|117.53|120.35|127.49||||
2022-02-19 12:59:52|usa_0432|JNPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3125|45.9374|69.9375|99.5|162.75|166.375|135.6719|50.87|24.96|23|16.91|12.4|7.91|5.02|8.85|10.28|14.58|17|29.36|25.69|22.78|24.3|24.47|21.261|23.1|21.31|21.35|19.86|13.7|17.22|18.68|20.88|30.23|35.84|24.6|27.62|22.89|18.58|16.97|21.27|25.5|25.06|26.05|29.01|26.51|32.11|36.9|38.77|31.15|23.25|22.51|20.85|15.84|16.07|21.49|16.06|21.34|19|26.03|24.28|24.82|20.71|21.72|26.83|26.34|31.54|25.74|23.55|23.4|23.72|26.78|27.78|29.37|24.56|26.15|24.29|28.06|28.63|28.32|27.24|27.02|25.23|22.94|23.74|24.14|21.85|24.51|25.28|27.12|27.49|34.05||||
2022-02-19 12:59:56|usa_0433|MTD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|21.875|21.875|21.875|24.5625|26.0625|29.375|28.125|34.1875|42.6875|40.9375|46.6875|50.25|40.95|41.74|45.55|46.37|41.3|26.71|30.07|31.49|34.19|38.35|37.67|45.08|44.8288|40.71|46.75|49.53|46.57|48.74|51.98|57.89|63.2|60.39|68.65|79.54|94.24|98.24|106.93|95.28|95.26|99.83|74.03|69.73|61.2|85|90.76|100.82|118.42|117.31|130.87|153.16|183.74|164.05|150.84|171.13|177.26|157.98|164.85|209.3|206.27|218.95|249.29|255.73|228.29|262.25|256.93|294.55|322.43|341|300.57|308.43|361.66|385.04|401.92|426.63|509.44|608.76|665.43|675.26|560.67|598.11|536.4|602.1|736.95|813.85|698.19|757.18|735.26|870.51|1052.58|1231.16|1322.86|1443.41|1470.58|1396.45||||
2022-02-19 13:00:00|usa_0434|PII|price_next_month|0|||||||||||||||||||1.4063|1.3542|1.3125|1.2813|1.3125|1.4479|1.6458|1.8438|2.0104|2.198|2.8125|2.7709|2.3333|2.3646|2.5833|2.75|3.0313|3.198|3.3229|3.8333|3.8958|3.8021|4.5417|5.2083|6.1667|5.4584|5.4584|5.8333|7.3545|7.396|7.542|6.5835|7|7.5|8.719|6.9065|4.9065|6.2815|6.875|7.2345|7.6095|7.5315|8.9063|9.5313|8.5938|8.2188|9.4219|9.8438|8.7344|8.0938|7.6563|7.5625|8.6875|11.5125|9.675|12.22|11.24|14.225|18.825|17.0025|15.7475|12.89|13.2175|19.75|21.4|20.73|21.45|23.8314|29.675|33.75|28.78|27.65|22.545|27.275|23.95|19.11|21.41|23.38|25.265|24.68|24.59|21.785|23.275|21.4|16.835|10.635|16.725|18.935|21.035|22.105|29.585|29.85|35.545|38.46|52.715|59.275|63.34|64.4|79.44|75.16|84.5|87.09|86.19|112.14|130.95|125.2|134.33|147.54|150.86|144.59|136.96|137.06|112.34|73.84|97.88|98.75|76.61|84.07|85.26|89.66|118.43|113.01|104.82|105.42|88.98|83.88|96.4|94.67|98.65|91.84|70.93|103.63|90.86|116.67|140.03|131.07|114.95|112.59|||||
2022-02-19 13:00:09|usa_0435|SWN|price_next_month|0|0.6406|0.7709|0.8959|1|1.0365|0.8855|0.9375|0.9479|1.125|1.1198|1.0313|0.7448|0.7761|0.8229|0.8385|0.8647|0.9479|1.0574|0.6876|0.724|0.8177|0.7813|0.7396|0.75|0.9532|1.099|1.1146|1.198|1.2448|1.4219|1.3021|1.224|1.3021|1.4167|1.4011|1.3751|1.3177|1.3959|1.6615|1.6094|1.8803|2.2084|2.5938|2.25|2.0469|2.1094|2.1565|1.547|1.9065|1.5785|1.5625|1.4375|1.7345|1.766|1.8595|1.9065|1.5785|1.719|1.516|1.375|1.4455|1.125|0.8438|0.875|0.9844|1.0391|1|0.7109|1.0625|0.9219|1|1.1275|1.6438|1.6125|1.475|1.4375|1.8|1.35|1.405|1.47|1.6638|1.9|2.425|2.5812|3.164|4.0237|5.7425|6.4125|7.3438|13.7775|18.135|21.57|18.01|17.2|17.79|19.23|21|20.315|25.865|28.05|42.31|36.31|35.62|31.65|35.86|41.43|43.58|42.88|39.68|36.45|33.84|39.5|43.86|44.56|42.04|31.14|31.58|33.25|34.7|34.3|37.42|38.79|37.22|40.69|47.88|40.58|32.51|24.79|28.03|18.6|11.04|8.89|13.43|14.58|10.39|9.01|7.51|5.7|5.55|4.24|4.1|5.14|5.34|4.37|3.95|2.2|2.05|1.57|3.23|2.43|2.67|3.77|4.27|4.71|4.88|4.4||||
2022-02-19 13:00:18|usa_0436|AES|price_next_month|0||||||||||||||||||||||||||||||||||4.1667|4.5|5.5|5.9167|3.5625|3.7083|4.5417|5.25|5.2917|5.4584|5.9375|4.4375|4.375|4.938|4.375|4.313|4.719|4.938|5.5|5.688|7.969|10.969|14.844|16.313|19.75|19.813|21.407|27.594|22.9063|20.4688|16.8438|25|30|28.2188|40.0625|44.9688|53.4375|56.5|57.63|47.67|38.3|13.85|13.5227|8.02|2.05|1.77|3.47|6.01|6.29|8.75|9.76|8.6179|9.65|10.9|14.05|16.08|16.05|15.89|17.04|16.97|19.86|21.99|20.79|21.99|19.65|21.41|19.09|17.36|16.14|7.97|7.91|7.07|12.79|13.07|12.63|11.54|10.31|11.94|12.4|13.24|12.31|11.22|12.76|12.52|12.06|10.45|10.84|13.86|12.44|14.09|14.06|14.45|14.61|14.07|12.22|13.25|12.8|10.95|9.5|11.16|12.35|11.77|11.44|11.31|11.18|10.63|11.56|12.24|13.36|14.58|16.39|17.12|16.79|17.05|19.86|13.25|15.23|19.5|24.39|27.82|23.7|25.13|22.18||||
2022-02-19 13:00:26|usa_0438|MAS|price_next_month|0|7.0795|6.8464|6.7736|6.9921|6.191|5.9631|5.8799|7.2666|6.5178|7.8768|7.6549|10.0401|12.4254|13.0355|12.3699|14.5887|15.8645|16.0864|10.9831|11.3714|11.5933|12.2035|11.8707|11.2605|11.4824|13.3129|11.205|10.6503|10.9277|10.373|6.49|8.7643|9.7628|9.5964|10.2065|11.7597|12.3699|12.148|11.0941|14.4223|14.3113|12.6472|14.034|17.2513|12.6472|11.6488|10.5394|10.4284|11.3159|11.5378|12.4808|12.9801|12.0925|12.3144|13.9231|15.3098|16.752|20.8014|19.4701|21.8553|25.7382|25.3499|25.0171|28.6782|26.0711|26.4039|27.0695|17.695|19.9138|17.5286|16.5856|21.3006|20.4131|22.3745|17.5996|23.7419|24.9395|21.4781|18.2475|16.1441|18.7002|21.629|24.4069|23.6614|24.9101|26.7872|30.4066|32.6609|27.9482|30.096|25.2945|26.3151|28.3121|23.7236|24.5401|28.3919|24.1496|24.1496|21.3716|20.351|16.1618|14.6353|9.0084|6.9404|7.8635|12.3632|10.4284|12.0348|14.4045|9.1238|9.461|11.8218|11.9106|9.3634|8.5202|10.7124|11.6976|10.6769|13.3928|16.3216|17.2535|18.212|18.7534|18.78|17.8304|18.4605|19.5877|22.0461|23.5105|26.39|29|26.39|30.71|36.48|30.88|32.95|37.02|38.13|39.82|44.66|37.87|40.33|30|32.41|39.06|40.77|46.25|47.52|41.04|57.16|53.6|54.31|63.88|59.71|65.55|63.33||||
2022-02-19 13:00:33|usa_0441|TRIP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.49|33.69|35.04|30.78|45.96|53.07|73.27|82.26|77.77|80.83|99.3|88.82|69.1|81.56|79.34|81.76|69.69|62.5|69.94|63.53|52.9|43.65|39.06|37.59|34.67|38.33|60.69|48.75|57.23|53.38|44.2|39.77|28.79|20.47|21.44|18.72|33.94|48.85|38.23|33.09|26.05||||
2022-02-19 13:00:35|usa_0442|LEA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.56|39.985|37.86|42.88|53.325|49.97|48.45|48.26|42.65|42.66|34.81|41|49.04|57.06|68.59|76.96|76.8|82.33|96.71|91.75|98.7|112.56|102.2|122.53|102.15|116.14|114.9|114.1|142.09|140.93|150.61|171.52|193.14|188.49|175.87|128.63|158.79|143.29|126.79|122.04|125.53|96.64|116.72|127.09|155.93|193.94|167.91|163.75|171||||
2022-02-19 13:00:39|usa_0443|CMS|price_next_month|0|20.625|18.375|19.125|12.625|7.375|4.625|4.5|6.375|6.625|7.75|7.25|10.5|12.625|11.875|15.125|17.375|18.875|16.75|14.125|14.875|18.125|20.5|25.125|24|28.25|35|34.125|33.75|29.375|31.5|26.25|29.25|27.75|21.75|17.625|19.5|15|16.5|17.375|19.5|22.125|26.375|26.375|24.25|22.25|22.375|23|23.5|23.25|25|27.625|31.125|29.125|30.375|31.625|33.5|31.75|37|36.5|42.563|43.688|42.1875|44.0625|42.8125|44|37.375|36.875|30|19|25.5625|27|29.5|31.3|26.67|21.51|22.83|19.36|8.12|7.83|5.67|6.23|6.5|8.12|8.78|8.3611|9.03|9.36|10.53|12.92|15.84|14.91|14.47|13.32|14.01|14.89|16.69|18.52|16.16|16.97|15.67|14.58|13.5|10.25|11.75|12.02|12.94|13.3|15.17|16.26|15.92|18.38|19.5|19.8|19.14|20.82|21.83|22.99|24.66|24.32|25.7|29.94|27.99|27.46|27.79|30.31|28.93|32.67|37.73|33.93|34.26|36.07|38.88|40.68|45.18|42.15|42.6|45.4|46.24|48.37|44.75|47.19|48.34|49.52|52.14|55.55|58.22|63.92|68.51|57.09|64.18|63.33|56.88|64.39|61.79|60.35|64.38||||
2022-02-19 13:00:44|usa_0444|DHI|price_next_month|0||||||||||||||||||||||||||||||||||||||1.9302|1.4016|1.8843|2.114|2.2518|2.8033|3.033|2.5277|1.9877|2.4125|1.8155|1.7924|2.7107|2.7608|2.823|2.4816|2.4055|2.2812|2.969|2.4382|3|3.7503|4.9372|4.6405|5.9578|4.3736|5.82|5.3207|4.477|3.2544|3.1855|3.5643|4.2703|5.5556|7.0661|8.0733|9.1833|7.45|12.48|12.9|11.1|9.635|9.55|11.85|14.075|19.9|21.075|21.6227|20.7225|22.5|29.835|30.5|41.08|30.69|37.32|30.02|21.43|23.43|29.06|22.18|16.32|12.69|17.26|15.49|11.12|7.38|5.96|13.05|11.59|10.96|11.79|14.69|11.02|10.43|12.39|12.44|11.88|11.13|13.92|16.35|17.63|20.96|23.66|26.08|20.1|18.95|23.48|22.28|20.7|22.79|24.52|25.4|29.69|29.44|27.51|30.06|32.88|28.83|29.91|32.89|35.69|44.21|49.05|44.14|43.7|35.96|38.45|44.31|45.93|52.37|59.2|47.22|66.16|66.81|76.8|98.29|95.43|89.27|89.22||||
2022-02-19 13:00:49|usa_0445|FTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5329|3.2039|3.4887|5.3754|3.7023|4.3312|4.6018|4.4499|5.0432|4.6089|5.8477|6.7828|7.0913|7.9267|7.4758|7.6704|8.2495|8.66|12.2982|13.1384|16.3945|14.6169|14.6976|17.1254|22.1117|29.7844|25.3369|32.5659|34.156|15.025|12.46|16.91|20.485|28.29|29.84|33.5|30.785|36.085|44.45|48.07|45.13|44.97|51.11|47.62|45.12|43.13|46.35|53.31|53.3|52.8|49.91|57.17|63.52|50.87|38.22|39.5|32.63|34.06|23.93|29.52|25.37|31.15|34.21|32.46|27.56|27.39|34.45|32.5|29.94|26.16|22.58|24.51|26.39|19.73|18.43|8.91|7.91|5.37|10.55|7.28|7.36|7.78|6.81||||
2022-02-19 13:00:53|usa_0446|URI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.875|30.5|46.313|25.5|33.9375|29.9375|30.4375|17.9375|19|14.125|19|19.8125|17.29|18.47|23.87|18.6512|19.97|25.5|14.13|6.05|11.16|10.35|15|17.05|20.98|18.6389|18.99|15.85|17.59|18.8|18.42|18.48|29.31|35|27.83|24.44|25.75|32.73|33.52|33.93|16.02|19.04|17.02|8.21|5.7|5|6.82|10.93|8.5|10.73|13.1|16|26.17|31.5|25.22|21.06|33.97|40.91|28.2|40.66|49.43|51.46|55.44|64.27|83.32|93.47|112.63|106.12|88.43|98.86|65.16|66.21|56.89|61.15|80.04|76.44|113.61|119.86|121.18|141.48|185.87|177.54|147.94|115.62|116.02|125.76|126.63|135.94|155.15|128.5|163.49|173.22|253.52|324.59|326.75|353.44|314.2|||||
2022-02-19 13:00:56|usa_0447|HTZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|31.02|19.26||||
2022-02-19 13:00:58|usa_0448|IPG|price_next_month|0|1.5565|1.5045|1.5773|1.4368|1.7492|1.5878|1.8481|1.8637|2.2177|2.3114|2.1812|2.5716|3.0714|2.9048|3.0558|3.9148|3.7222|4.3469|3.0558|3.2485|3.4983|3.8054|3.8654|4.248|4.8622|5.7708|5.6459|5.0833|5.1667|5.8959|4.9583|6.5625|7.625|7.6667|8.2501|8.8542|9.8959|10.1667|11.3333|11.3333|9.3333|9.2501|10.2917|10.5834|9.75|10.7917|11|11.209|12.6667|12.459|12.917|14.167|15.584|14.709|16.125|16.459|18.875|22.375|23.75|24.532|31.9375|30.125|29.25|39.5625|38.7813|42|40.625|46|41|40.0625|42.9375|41.2|33.95|27.37|22.45|28.6344|30.88|20.91|11.97|12.87|11.4|13.8|14.88|16.54|15.6987|12.79|12.26|13.05|12.86|12.5|10.33|10.1|9.58|8.19|10.91|13.16|12.68|10.49|10.35|8.92|9.05|8.79|5.19|3.33|6.26|5.21|6.02|6.46|8.91|9.14|10.35|10.69|11.75|9.81|9.48|10.33|11.81|9.87|10.1|12.11|13.84|16.45|16.8|16.32|17.42|19.71|19.39|19.94|20.84|21.3|22.93|22.44|22.94|23.06|22.39|23.53|23.57|21.61|19.25|21.89|23.59|22.55|23.16|22.75|23|22.92|21.75|22.7|16.98|18.05|18.09|24.07|31.75|35.36|36.57|35.54||||
2022-02-19 13:01:04|usa_0449|PVH|price_next_month|1|2.5938|3.7032|4.3907|3.75|4.0938|4.5469|5.2032|5.2969|4.5313|4.9532|5.625|6.625|6.9688|7.8282|8.5469|8.7032|9.625|9.6875|4.375|6.375|4.875|5.4375|6.0625|7.6875|9.625|10|8.125|8|10.6875|8.9375|7.3125|9.75|13.4375|17|15.75|22.75|21.625|24.375|28|29|31.625|31|33.75|35.625|28.375|23.125|15.875|16.75|15.25|14.75|10.375|9.875|13.375|10.625|12.875|12.75|14|14.375|13.75|13|13|9.4375|7|6.125|8.75|8.5|8.5|6.9375|8.6875|9.125|12.875|14.9|15.5|14.77|11|14.49|15.7|12.5|13.15|11.95|14.11|15.2|17.6|19.12|18.93|20.16|27.3|27.73|30.99|33.49|33.89|35.5|35.45|38.64|49.33|54.84|61.12|58.23|42.42|36.51|45.43|38.06|17.44|16.57|29.47|37.78|40|43.52|54.73|45.68|67.84|60.01|65.97|66.66|67.89|85.01|81|93.9|114.59|121.85|115.19|128.75|133.92|126.43|131.63|116.74|127.14|106.53|104.64|118.98|91.29|79.15|93.8|107.76|105.94|91.6|105.95|125.89|134.55|144.28|160|143.16|110.51|114.84|85.19|75.8|96.96|74.11|45.47|55.76|79.49|99.96|114.82|104.79|106.78|100.13||||
2022-02-19 13:01:10|usa_0450|EXPD|price_next_month|0|||||||0.1689|0.2138|0.1953|0.2343|0.2109|0.2734|0.3309|0.412|0.3907|0.5|0.4493|0.5547|0.4219|0.4688|0.5235|0.5079|0.4844|0.5079|0.6329|0.7032|0.8516|0.8125|0.7344|0.7774|0.4844|0.6875|0.7813|0.9141|0.8204|1|0.8946|1.0469|0.9688|1.0625|0.7813|0.7969|0.9766|1.0079|0.9922|1.125|1.297|1.344|1.4375|1.5315|1.641|1.4845|1.8595|1.797|2.6175|2.7035|3.125|4.7345|4.594|3.891|5.3125|4.9844|4.2344|5.7344|7.5781|7.7656|9.3594|10.5|10.6875|12.5625|12.9688|14.5781|12.5075|14.205|11.3|15.1425|14.4675|14.75|15.755|15.405|18.185|16.92|18.77|18.705|20.105|23.205|28.55|28.07|24.555|27.525|30.335|36.77|42.805|45.47|47.41|42.69|41.8|44.68|50.65|47.29|46.59|35.51|32.65|27.81|34.71|33.93|32.22|34.1|40.71|42.64|49.36|50.67|54.27|47.72|45.6|44.65|40|35.57|36.61|42.9|35.93|40.32|45.29|40.86|41.24|43.18|42.66|43.68|45.83|46.87|49.79|45.12|49.61|49.43|51.47|52.08|56.09|58.88|58.38|64.95|63.86|76.17|67.18|69.3|79.42|76.35|72.94|73.04|71.605|84.51|88.37|89.52|109.86|128.25|123.26|114.48||||
2022-02-19 13:01:15|usa_0451|HBAN|price_next_month|0|3.2467|3.0599|2.7745|3.1687|2.8559|2.7197|3.2636|3.7195|4.4724|4.7983|4.7084|5.3827|6.2591|6.1492|5.1176|5.3728|4.9541|5.403|4.6676|5.0045|5.1171|5.638|5.2601|5.2601|5.7605|6.4902|6.3339|5.7474|5.3173|4.903|3.9567|4.3867|5.462|6.322|6.752|7.2253|8.2144|8.5155|8.494|10.053|10.9669|12.655|11.9453|11.2949|11.4133|11.8862|10.35|10.793|11.125|13.195|14.825|14.825|15.057|15.112|16.3923|18.186|19.551|21.413|24.277|25.357|26.716|25|23.7603|25.7231|29.2872|27.3864|26.9318|19.6023|16.6051|14.2614|14.375|15.4375|15.07|18.31|15.43|17.51|20.29|19.74|18.91|18.97|19.38|20.48|21.6|22.33|21.4|24.43|23.95|22.97|23.49|24.94|23.26|23.2|24.15|24.35|24.41|23.28|22.18|19.2|17.91|13.45|9.39|7.02|9.45|2.88|2.79|4.09|3.81|4.79|6.76|6.06|5.66|7.24|6.79|6.045|5.18|5.72|6.69|6.215|6.395|6.96|7.17|8.55|8.8|9.07|9.16|9.82|9.91|10.02|10.86|11.67|10.97|8.58|10.06|9.5|10.6|13.53|12.86|13.25|13.8|16.18|14.91|15.44|14.33|13.24|13.92|14.25|14.13|13.57|9.24|9.27|10.44|13.225|15.32|14.08|15.74|15.06|||||
2022-02-19 13:01:21|usa_0452|RRC|price_next_month|0|||||||||||||||||||||||||||||5|3.75|3.125|2.5|2.813|2.813|3.438|3.75|3.438|3.75|2.813|2.8334|4.4584|5.25|6|4.9167|5.1667|5.75|5.167|4|5.3333|5.167|5.167|6.6667|8.917|8.167|10.917|14.833|11.25|11.5|12.375|10.625|9.209|5.167|3.792|2.0417|3.4167|4.2083|2.5|1.7917|1|2|2.9167|3.9467|3.9667|4|2.9867|2.82|3.8533|3.3867|3.18|3.9|3.94|4.3067|5.1|6.8667|8.34|11.1667|10.4667|14.7933|15.1|20.36|23.7933|29.87|26.53|28.11|27.15|30.69|36.55|37.14|44.93|52.22|66.38|48.56|42.22|35.84|39.97|46.41|50.05|46|47.76|37.12|37.39|49.87|56.45|65.16|68.84|57.52|66.66|62.6|65.36|67.17|73.52|79.1|75.71|86.19|90.45|75.59|68.4|46.27|63.56|39.34|30.44|29.56|44.11|40.31|33.79|32.34|26.49|21.11|18.11|14.25|13.85|15.43|15.85|11.03|9.04|5.69|4.03|3|5.83|6.46|6.58|9.21|9.82|15.23|23.32|19.25||||
2022-02-19 13:01:26|usa_0453|WAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||9.25|4.375|4.625|7.0625|5.5625|5.4375|6.3125|7.1875|9.75|12.4065|12.375|14.0313|10.9375|10.75|9.5|11.1563|11.875|9.1875|5.5625|5.6563|5.0313|5.0625|6.925|6.68|7.25|6.1|6.875|7.645|6.255|7.12|6|6.13|7.38|7.65|8.135|8.15|9.1|10.135|9.32|10|12.215|13.6|15.785|18.265|13.28|15.695|16.01|18.575|20.42|18.765|17.195|21.44|27.75|19.88|14.965|19.07|16.825|18.38|19.165|23.79|22.305|23.42|27.1|35.69|32.26|33.59|34.395|38.89|39.59|40.95|46.81|52.47|58.06|65.19|73.81|74.55|80.68|86.3|83.45|94.05|101.19|82.87|63.95|82.93|68.5|77.31|86.64|83.89|75.36|76.5|81.04|88.81|110.32|82.02|69.16|74.07|77.68|69.37|73.86|56.42|62.19|59.3|74.21|82.07|84.87|90.73|88.9||||
2022-02-19 13:01:30|usa_0454|FL|price_next_month|1|7.6875|8.9375|9.5625|7.5938|8.6875|9.2188|9.0938|10.0625|11.7188|12.2813|14.5625|17.1875|22.75|21.5625|21.9375|24.4375|23.75|26.75|16.0625|23.6875|25.875|24.6875|25.75|26.125|26.1875|34.3125|30.375|29.8125|33.375|25.625|29.25|32.75|33.375|30.625|25.375|28.75|27.5|30.25|34.25|29|29.375|25.75|23.125|22|15.75|16.25|14.125|15.25|15.375|13.375|15|12|20.5|21.25|24|20.875|24.125|22.375|21.625|23.75|19.75|9.0625|7.875|4.9375|10.9375|7.125|6.875|5.6875|10.8125|14|13.4375|11.01|13.3|17.95|16.14|16.5|15.2631|9.5|13.4|10.2|13.45|16.57|22.1|26.2|23.6|22.37|25.98|27.3|26.41|21.84|21.82|23.11|24.17|24.1|22.9|22.72|21.94|16.71|13.05|12.3|14.61|16.29|6.73|8.31|11.11|10.66|9.49|12.97|14.91|11.74|18.87|19.87|24.94|20.87|23.59|29.17|31.74|34.57|35.84|34.19|34.32|32.2|38.89|41.71|48.18|56.11|57.29|56.17|63.2|70.79|65|62.5|55.92|65.64|71.67|75.67|59.41|35.23|42.84|45.91|53.97|49.3|56.4|59.52|39.35|36.19|40.05|36.25|27.7|30.33|37.4|48.09|63.29|56.69|45.64|42.19||||
2022-02-19 13:01:35|usa_0455|CE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.51||||16.74|14.55|18.42|17.25|19.62|20.44|19.58|20.61|25.74|32.4|38.53|40.93|34.45|44.75|39.53|13|11.87|18.34|24.57|28.19|33.21|33.34|26.45|35.64|43.87|49.43|54.16|41.34|48.71|46.46|38.13|38.19|47.2|48.55|48.06|57.97|51.51|59.2|58.21|57.85|53.76|65.85|66.27|69.89|60.64|71.4|70.21|71.77|84.4|89.11|99.79|104.46|108.16|109.56|109.98|96.41|97.81|108.56|107.06|123.65|103.5|82.61|93.63|112.11|132.54|156.53|151|171.51|168.1||||
2022-02-19 13:01:39|usa_0456|ALKS|price_next_month|0||||||||||||||||||||||||||||||||||7.625|10.375|10.5|6.625|5.3125|4.75|4.5|3.125|3.625|4.625|4|2.875|1.625|1.75|1.375|1.438|4.313|3.25|4.938|5.438|6.188|6.625|11.625|5.5|7.938|11.375|12.125|11.9375|9.875|9.75|15.5625|13.375|13.0625|17.6563|33.375|26.625|33.125|37.0625|26.5|30.64|28.5|25.65|26.81|20.14|4.56|9.22|7.68|9.96|13.2|12.97|14.91|15.34|10.79|12.37|12.67|11.25|15.5|16.29|24.34|21.47|17.16|16.8|14.92|16.43|14.24|16.2|13.32|12.43|15.75|9.88|11.47|7.65|10.32|7.97|10.94|13.11|12.9|11.57|12.91|14.42|17.24|17.49|18.81|17.3|18.59|18.52|23.055|30.61|33.58|35.195|48.68|46.26|42.76|50.55|72.25|55.37|70.02|71.92|32.01|39.75|49.9|50.41|54.11|58.25|54.41|48.76|57.17|44.27|43.85|40.83|32.87|30.32|23.16|19.53|17.41|13.71|18.01|16.25|20.99|22.005|25.87|30.29|25.5|||||
2022-02-19 13:01:43|usa_0459|ASH|price_next_month|0|6.4719|5.8398|5.9662|5.7387|5.4606|4.2724|5.5365|5.7893|6.2191|6.8258|7.205|7.5842|10.6179|11.2246|11.6291|11.8061|11.6797|13.9549|10.3145|11.2752|14.3594|15.0167|14.5111|14.2583|16.8875|14.9662|14.5111|14.9662|13.7527|13.5505|11.2246|12.1347|13.5505|12.4381|11.7302|12.5392|12.6404|10.4662|10.5673|10.9213|10.5673|11.7302|13.9549|15.1684|15.674|14.4606|15.7244|13.1967|14.9662|13.9044|12.792|14.8651|16.6347|14.8145|17.1909|17.4437|18.0504|21.4886|19.2892|21.3369|21.4128|20.983|19.4661|19.2133|17.0898|15.3707|13.3482|13.1712|13.8033|13.3229|13.2471|14.9621|17.4174|15.9248|16.2848|18.914|16.5154|14.4282|10.6179|11.2206|11.9932|13.2633|15.0633|18.732|19.3751|21.1428|23.3068|24.8277|27.198|30.1485|26.253|32.3416|32.2925|32.631|28.9956|34.1225|29.4126|29.9572|28.8091|22.3379|26.0126|20.4931|11.0831|3.9348|10.774|16.2591|16.946|19.8259|29.2212|24.948|25.3306|28.4853|30.4576|30.0455|25.9832|30.9384|32.317|34.5346|34.9075|38.5185|41.8056|42.6053|45.4068|45.5343|47.3938|51.3432|53.0212|58.1481|61.9946|56.0875|53.8307|46.491|54.753|55.5577|54.8168|58.3983|60.5914|64.97|67.98|72.59|66.18|82.11|73.98|75.9|80.53|79.48|77.37|73.98|61.69|75.48|69.77|79.99|86.21|85.07|96.01|96.04||||
2022-02-19 13:01:48|usa_0460|LEN|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||3.3433|3.505|4.0441|4.6912|5.4194|5.3651|5.392|4.7991|5.8774|5.2846|6.8886|9.1665|10.5708|16.8818|14.4607|10.9375|12.3775|10.9681|11.7647|7.8125|7.9657|10.6311|9.9265|14.5527|17.7696|19.5392|20.4412|17.6667|22.951|25.8627|30|27.3431|25.2941|26.25|35.049|38.1324|47.0588|52.9706|43.7733|46.6667|55.5686|55.5686|62.2059|58.5882|59.8235|59.1961|43.5|44.3627|51.4314|41.3824|35.8431|22.2059|17.5392|18.4412|12.098|14.8922|8.5|7.3627|9.5|13.9706|12.5196|16.8725|13.6373|15.0784|18.3824|17.7647|17.7941|13.2745|19.2647|26.6471|30.3039|34.0882|37.9118|40.6667|35.3333|34.7059|38.7843|38.8431|41.1569|38.0686|43.9314|50.7941|50.0392|47.1863|47.951|47.4118|45.1961|41.5098|42.0882|50.1863|52.2745|51.7647|63.24|58.94|52.5|46.69|39.15|49.09|48.46|55.85|55.79|38.2|61.62|81.68|76.23|101.23|99.35|93.68|116.16||||
2022-02-19 13:01:53|usa_0461|MUR|price_next_month|0|1.7022|1.8597|1.7799|1.9169|2.1801|1.452|1.6807|1.672|1.8759|1.7691|1.946|1.5588|1.3236|1.3301|1.6494|1.9633|2.0938|2.7065|1.7583|1.8414|2.2362|2.1941|2.1165|2.2028|2.5577|2.6806|2.7421|2.8576|2.8737|3.0614|3.0248|2.7162|2.7281|2.658|2.6623|2.6753|2.7831|2.6828|2.8781|2.7864|3.3257|3.2103|3.5631|3.3009|3.5372|3.604|3.8856|3.5738|3.6202|3.4077|3.1833|3.5706|3.8122|3.6677|4.2804|5.4342|4.6925|5.6163|6.2502|5.3872|5.549|4.7801|8.9189|7.88|10.1333|10.6865|12.1033|12.3867|12.7375|13.0073|12.5081|12.5086|17.7029|16.5263|17.1632|17.0553|20.3692|17.9512|18.098|18.209|17.9717|21.3071|25.4494|26.1312|29.5958|33.3717|34.5281|38.5237|38.4417|45.7728|40.4309|49.1902|43.3046|44.4092|40.6984|42.899|47.8439|53.5396|63.5416|63.3518|77.9621|68.8059|43.7016|38.1267|41.1731|50.2258|52.7629|44.0813|51.9086|47.2485|56.2322|57.216|66.8641|55.4209|47.7835|51.434|47.4383|46.3078|51.7791|51.3649|53.5828|58.4414|60.32|56.61|63.43|62.13|53.39|44.91|47.61|32.79|28.43|19.61|35.74|27.43|25.87|28.91|26.18|26.58|26.75|32.1|30.11|33.26|31.86|27.35|27.24|24.04|20.63|20.96|11.86|13.21|7.72|12.37|16.93|21.71|27.83|31.6|||||
2022-02-19 13:01:58|usa_0462|COO|price_next_month|1|37.8507|34.2927|28.3126|21.3752|36|30.1874|24.3751|33.5626|39.3751|35.0626|41.4374|36.75|35.6251|28.5|31.6874|24.3751|23.4373|23.25|13.5|17.8127|17.8127|14.4374|7.8751|5.8126|6|4.5|4.8751|5.6251|6.1874|5.25|5.8126|6.9374|7.1251|6.5626|6|5.0626|4.6874|3.3752|1.8752|0.8438|0.6095|0.6095|0.9374|1.1252|2.25|4.1251|3.3716|3.5594|3.1848|4.8701|3.188|3.688|6.375|6.5|7.313|10.438|10.375|16.5|19.532|23.375|19.75|10.0313|10.625|7.3125|11.3438|11.9688|12.625|13.6875|17.25|16.4375|16.2813|20.45|22.85|25.505|22.05|23.645|25.005|22.695|28.1|29.05|34.52|37.09|45.65|47.31|55.1373|57.95|69.53|82.35|66.05|68.57|54.8|52.47|47.35|49.98|53.97|45.91|55.14|48.76|43.03|34.19|40.45|36.83|13.4|21.99|26.51|27.32|33.49|40.06|36.86|40.34|53.5|61.82|74.91|75.27|61.26|79.48|85.18|83.85|94.94|106.06|113.01|130.61|131.74|128.21|129.02|163.03|168.9|163.97|181.77|162.42|146.25|142.96|162.81|185.92|164.49|199.14|218.75|250.83|241.18|230.52|226.31|255.78|278.83|285.99|297.79|309.75|313.09|324.57|316.98|314.38|335.22|386.13|393.45|450.71|376.47|388.98||||
2022-02-19 13:02:03|usa_0463|ALK|price_next_month|0|3.3125|4.0625|3.625|3.8125|3.0938|2.7188|3.125|4.5313|5.125|6.25|4.8125|4.3438|4.6875|3.9063|5.0938|5.9063|5.0625|5.875|3.375|3.8125|4.7188|4.5313|5.3125|5.6875|6.9063|6.8125|5.8438|5.3125|5.4375|5.125|3.9688|5.375|5.5938|5.8438|5.0625|5.625|4.5313|4.5313|4.0625|4.1875|4.1563|3.1875|4|4.375|3.9063|4.0625|4.3438|3.7188|4.2813|4.8125|3.75|4.9375|6.375|5.7813|5.5|5.4063|6.2188|7.375|8.3438|12.1406|14.0313|10.4688|8.9844|12.5938|11.0156|11.0938|9.9375|7.9688|7.1875|6.8594|6.4844|8.085|7.0375|7.91|6.1|7.6986|7.6575|5.875|5.41|4.9425|4.4575|6.115|7.1975|6.95|5.5691|5.2075|6.585|7.4475|6.6675|8.745|7.8825|7.9825|9.49|9.2825|10.0375|10.7125|7.4|5.8325|6.35|6.325|5.37|4.47|6.175|6.59|4.195|5.765|6.43|7.835|10.3525|12.8975|13.2|14.81|16.4675|15.28|16.6325|19.0325|16.9|17.425|19.12|23.065|30.82|30.585|35.33|39.535|47.04|43.97|53.23|67.87|64.06|75.75|76.25|70.4|70.43|67.22|72.22|93.82|85.09|85.23|66.03|65.73|64.93|62.83|61.42|63.95|61.9|63.36|69.43|64.59|32.52|34.44|37.89|48.83|69.14|58.03|52.8|54.74|||||
2022-02-19 13:02:09|usa_0464|CNP|price_next_month|0|11.0625|10.8125|11.5|10|9.875|9.5625|11|11.375|12.6875|13.75|14.1875|14.8125|15.25|17.1875|17.3125|19.5|17|16.5|15.9375|16.8125|15.375|15.9375|14.75|14.5|14.5625|17.375|17.625|16.9375|16.125|16.875|17.875|18.1875|18.5|19.1875|19.5|21.5|22.0625|23.125|22.25|23.3125|23|23|24.1875|22.8125|18|17.5625|17.3775|19.8702|19.621|21.7999|23.1079|23.9188|21.3014|22.5463|22.7956|22.5463|19.9304|20.8673|21.6753|26.0347|24.1921|23.2556|25.8569|25.2847|23.5678|22.8394|22.6834|18.9895|22.1631|27.886|34.3892|31.3821|41.2462|26.2211|23.266|20.877|21.1267|8.3741|6.666|6.97|7.9|8.07|9.81|10.5|10.7866|11.61|10.51|11.25|11.84|13.74|13.24|12.78|12.02|13.74|15.48|17.26|18.83|16.48|16.76|15.99|15.22|15.77|11.52|13.38|10.64|12.05|12.6|13.95|14.36|14.23|16.56|16.15|18.6|19.58|20.84|18.47|20.21|21.06|21.67|20.44|24.68|24.82|24.6|23.4|24.76|24.32|24.55|23.09|20.97|19.34|18.55|17.87|21.45|23.92|22.8|26.21|28.53|28.19|29.58|28.18|25.33|28.48|27.01|30.92|31|29.01|29.07|26.48|17.03|19.01|21.13|21.09|24.49|25.46|26.04|28.36||||
2022-02-19 13:02:14|usa_0465|UTHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6875|14.5|31.75|22.875|51.5625|30.125|7.8125|5.82|5.845|4.505|4.6|5.995|5.505|7.55|8.075|8.59|9.55|9.92|11.4|12.885|12.515|14.745|21.96|26.085|26.38|33.345|32.335|29.595|27.995|30.62|26.8|27.73|34.72|36.17|47.305|43.255|52.98|38.365|31|29.03|42.875|42.16|58.29|54.68|48.75|55.29|68.63|70.19|56.38|41.37|49.18|42.07|54.78|53.28|53.49|63.22|74.93|82.83|106.32|93.5|90.94|128.78|141.13|186.69|177.51|126.03|129.17|117.45|110.87|112.17|163.63|121.74|131.25|122.89|129|109.77|124.09|118.95|115.75|104.89|75.32|84.07|97.67|111.58|113.27|123.4|171.61|204.33|184.45|190.45|200.9||||
2022-02-19 13:02:18|usa_0466|DLR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.76|13.5|14|18.53|19.14|24.23|29.23|26.32|33.39|35.48|40.15|36.52|42.55|36.78|38.75|42.16|30.03|31.46|37.41|38.56|44.57|50.45|58.27|60.36|59.06|52.8|58.53|63.11|60.8|67.32|74.36|73.23|64.12|71.49|69.92|64.25|58.03|53.03|53.26|62.29|67.53|72.78|65.05|66.5|72.89|75.1|87.46|106|96.9|107.63|112.09|112.35|122.98|111.95|101.47|116.68|116.8|107.25|116.79|117.73|132.82|122.99|154.23|143.3|150.66|137.99|147.93|157|157.25|148.88||||
2022-02-19 13:02:22|usa_0468|HRB|price_next_month|0.983226025076|1.1993|1.3633|1.4258||1.2344|1.3868|1.3086||1.7188|1.8282|2.125||2.4688|2.6563|3.2188||3.1329|3.75|3.0782||3.25|3.4063|3.5313||3.5625|4.0782|4.3907||4.7813|4.875|5.3594||6.7188|7.4375|8.5938||7.9375|8.8438|9.8125||8.6875|10.0625|9.5938||10.6563|10.9375|8.657||9.0313|9.75|11.125||8.7188|6.375|7.3125||8.25|9.8125|10.25||11|9.7813|11.2344||12.0469|13.9063|10.75||7.7188|8.9688|8.7969||14.91|19.455|19.92||22.4467|24.45|19.165||20.47|22.05|27.145||24.425|24.13|23.85||24.96|26.95|24.44||22.75|21|24||23.69|19.84|19.68||23.34|25.54|19.13||14.6|17.28|20.3||16.08|12.83|12.59||16.2|15.12|15.73||15.27|16.56|18.03||29.27|27.91|27.89||29.78|33.53|33.64||31.73|34.02|36.69||21.36|21.66|22.16||26.54|26.74|26.18||27.45|27.06|27.01||26.25|24.22|24.38||17|14.5|18.8||24.82|25.65|23.68|||||
2022-02-19 13:02:28|usa_0469|FFIV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.875|45.375|49.5|25.9922|22.5938|16.5|7.8125|3.06|6.55|7.545|9.51|7.415|5.45|4.765|6.99|6.91|8.705|12.6|18.815|12.745|12.325|16.225|23.845|23.025|21.065|20.27|30.435|33.06|22.645|33.095|36.725|33.035|42.195|33.66|20.18|22.63|31.04|24.85|22|27.67|35.83|45.34|53.01|69.57|73.11|117.58|138.78|105.38|111.44|101.26|108.46|130.72|102.75|83|96.89|75.96|79.91|84.16|98.2|105.27|112.12|120.25|126.25|125.59|118.27|120.29|93.5|105.37|120.6|117.22|134.03|138.19|127.64|119.31|144.54|157.07|171.69|171.47|158.64|159.87|147.97|143.55|122.12|130.92|154.36|136.26|196.8|205.34|186.68|203.9|202.49|||||
2022-02-19 13:02:32|usa_0470|CINF|price_next_month|0|3.0823|3.3464|3.4785|3.1866|3.0733|3.0105|3.6655|4.0426|4.5852|5.1641|5.796|6.6759|7.2053|7.9496|7.2053|7.3574|6.5005|5.796|4.8375|4.2832|4.9005|5.5178|5.9713|6.0469|6.9791|7.4578|7.8105|7.5586|7.1807|8.7175|7.0042|8.7175|10.6576|11.4387|11.1111|12.144|12.5724|14.2857|16.78|17.7626|17.8382|17.6115|17.5359|17.6115|15.873|16.0998|15.1164|15.6092|16.78|16.3275|18.5944|18.9724|17.8382|16.855|17.385|18.896|21.089|24.981|27.4|38.549|38.5109|32.4263|33.8435|29.8753|36.6213|34.127|32.483|26.0771|36.6071|34.2404|33.3333|32.2562|34.8118|35.737|33.7415|34.9206|42.5034|36.3628|34.4581|32.4626|33.4331|35.6463|37.1973|39.2925|38.8857|37.981|39.7619|42.0191|40.12|41.22|42.55|45.54|42.64|47.16|45.65|44.74|45.24|39.2|39.78|38.54|35.9|27.84|25.99|21.93|23.95|24.15|25.36|26.39|28.44|27.55|29.45|32.04|31.68|27.33|28.94|32.68|35.65|37.84|39.84|42.44|48.91|49.01|50.05|48.45|48.72|46.02|50.47|50.51|50.64|55.21|60.23|57.63|66.01|74.7|70.78|70.58|72.09|76.16|70.17|76.9|70.34|75.63|78.64|81.12|96.18|107.33|113.21|104.95|65.8|77.93|70.74|84.09|112.68|117.88|121.44|117.83||||
2022-02-19 13:02:37|usa_0471|FLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.594|22.565|19.29|21.49|16.19|21.515|16.01|10.935|14.03|17.15|17.385|19.425|18.785|19.13|21.765|21.61|25.4|26.825|30.03|30.63|43.15|44.44|43.595|39.215|40.6|47.92|59.19|79.795|60.28|76.435|88.6|36.17|41.6|38.59|50.84|47.72|49.5|52.25|44.38|49.92|72.48|68.72|65.75|55.79|56.24|57.48|49.58|55.35|65.01|56.32|62.56|76.47|76.35|76.92|72.87|64.61|53.59|60.11|49.86|45.53|41.17|54.49|52.9|49.77|55.5|52.11|45.47|42.5|60.7|59.64|49.32|43.61|38.53|39.74|31.69|19.84|17.89|11.61|12.23|10.86|20.62|23.11|16.86|18.16|21.76||||
2022-02-19 13:02:40|usa_0472|UNM|price_next_month|0||||||||||||||||7.375|5.3438|5.9063|4.75|5.25|5.375|5.75|6.25|6.9063|7.9375|9|10.9688|10.7188|10.8438|13.7813|9.125|12.9063|15.8125|16.3125|17.1875|18.875|18.25|22.1875|22.75|26.9375|27.4375|28.625|25.75|25.375|24.6875|23.1875|22.938|21.938|21.4375|24.1875|26.3125|30.75|29.75|30.375|31.4375|37.8125|38.5|44.5|48.75|48.625|53.75|52.6875|44.4375|60.4375|54.625|51.75|32.9375|26.75|17|23|28.25|29.22|29.91|28.53|22.43|28.3|28.24|20.46|20.52|17.47|11.5|13.58|16.37|15.63|15.4852|15.95|13.66|17.17|16.72|19.15|20.29|20.33|20.31|16.23|19.78|22|24.88|24.3|23.34|22.62|23.21|24.16|15.75|14.16|16.34|18.77|19.95|19.57|24.47|22.82|22.42|24.94|26.48|24.39|23.84|22.83|23.74|18.89|20.28|23.31|27.89|31.64|31.74|32.2|33.22|34.33|33.46|31.06|34.16|35.84|34.65|28.64|34.21|33.41|35.4|45.43|46.33|50.13|52.04|53.19|48.38|39.73|36.26|34.76|36.92|31.95|27.54|26.69|17.45|17.23|17.66|23.23|28.26|27.4|25.47|25.38||||
2022-02-19 13:02:45|usa_0473|TW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.97|48.17|40.85|46.18|56.2|54.1|59.75|62.05|80.19|86.92|87.39|89.02||||
2022-02-19 13:02:46|usa_0474|DOX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.063|11.6875|16.75|28.375|24.5625|27.25|43.4375|72.875|76.5625|60.375|77.6875|58.15|47.9|27.47|36.97|23.8|7.14|7.48|12.76|17.21|21.86|20.16|29.32|28.22|20.43|21.67|29.05|28.97|29.3|26.05|32.57|35.22|37.32|38.76|33.75|36.64|38.07|33.88|32.89|31.38|28.8|21.1|18.63|20.76|23.06|24.86|28.52|31.27|28.68|30.18|28.69|30.27|31.56|30.39|29.16|31.88|29.94|32.95|35.03|34.97|38.46|38.47|42.33|45.9|48.07|46.87|47.76|55.43|56.35|60.43|52.94|56.57|57.65|59.07|58.71|61.24|65.19|65.74|68.4|66.63|68.18|62.34|60.81|53.91|63.53|65.16|71.95|63.1|59.14|56.32|70.23|77.2|77.89|80.16|75.51||||
2022-02-19 13:02:50|usa_0475|SNA|price_next_month|0|9.0834|10.25|10.1667|9.875|9.9166|10.0834|11.875|12.2917|11.9166|13.4167|11.6667|14.2083|18|18.25|17.9167|21.8334|23.5001|29.5001|20.5833|23.8334|27.0833|24.75|24.6667|24.8334|25.4167|22.8334|22.25|21.75|21.8334|23.4167|18.4167|20.3333|20.6667|21.8334|20.25|22.3333|23.6667|21|19.1667|21.4167|24.5001|29|26.5001|28.5833|25.4167|24.4167|21.167|21.083|24.833|27.833|28.25|29.3333|32|29.583|32.125|37.25|38.5|41.25|43|39.188|42.313|35.5|35.4375|34|32.5625|35|30.375|26.875|26.4375|30.1875|25.5625|29.5|29|27|26.76|32.59|31.68|27.17|26.05|25.5|29.35|28.32|29.34|31.15|33.78|32.2678|29.38|33.11|33.17|36.68|36.02|40.13|41.5|42.01|47.03|48.21|54.5|52.33|49.84|49.12|59.31|56.29|36.95|30.18|33.92|35.63|36.53|40.88|48.18|44.67|51|56.63|61.77|56.86|53.67|56.51|62.54|67.78|77.33|81.02|86.2|94.85|104.07|100.15|116|120.2|132.14|132.71|149.55|164.8|165.89|161.56|159.28|157.17|154.1|181.53|167.53|154.2|157.78|171.31|145.25|169.59|153.94|165.99|168.28|152.61|162.67|159.63|130.29|145.87|157.53|179.99|237.6|217.98|203.23|208.25||||
2022-02-19 13:02:56|usa_0476|TMUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.375|47|58.5|73.5|108.25|106.75|113.375|76.25|63.875|49.46|50.52|45.4|34.2|25.46|8.2|6.14|7.26|7.46|12.3|8.82|16.26|19.12||||||||||||71.32|70.9|44.2|33|38|31.34|28.58|25.56|33.16|25.74|12.46|11.72|14.96|18.18|21.08|26.98|32.52|33.8|18.14|17.12|16.56|13.18|20.42|19.08|22.04|24.21|27.82|32.74|30.4|31.14|28.85|30.16|32.69|36.5|40.7|39.43|39.845|44.98|47.35|60.22|64.61|62.36|59.77|64.53|63.02|58.78|63.92|67.8|72.46|80.61|83.27|82.18|87.8|104.51|109.51|131.1|131.99|144.02|116.87|108.65||||
2022-02-19 13:02:59|usa_0477|HRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:03:00|usa_0478|ENR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.36|42.49|31.94|44.22|49.49|48.5|50.47|59.82|46.71|44.9|58.22|58.29|65.06|57.1|46.18|48.19|42.4|43.55|48.1|37.98|49.14|40.44|46.7|49.87|41.76|36.79|38.55||||
2022-02-19 13:03:02|usa_0480|MLM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||23|22|20.625|18.375|20.75|20|19|21.125|22.875|22.625|23.75|26.625|27.25|34.563|34.875|38|46.938|49.5|49.0625|52.5|61.8125|54.4375|38.9375|42|53|42.1875|38.4|42.37|45.97|44.08|39.92|40.77|38.96|38.33|27.84|29.2|29.57|38.3|40.97|46|43.2219|43.75|45.53|54.02|54.99|72.69|78.91|84.78|106.16|80.52|88|115.42|145.82|137|129.35|123.28|109.38|104.97|78.38|80.52|84.03|86.07|83.32|79.18|95.88|85.4|80.48|83.5|91.19|75.62|72.17|82.51|82.88|75.14|82.31|98.73|100.99|99.6|98.09|109.01|124.33|124.23|116.92|107.74|142.65|156.82|155.15|125.58|169.23|202.65|185.38|229.6|220.19|226.43|216.85|228.17|194.77|199.42|171.28|176.68|221.9|247.75|261.91|263.8|190.23|207.18|266.35|287.41|353.12|363.3|392.84|389.12||||
2022-02-19 13:03:06|usa_0481|PHM|price_next_month|0|4.0157|2.8594|2.9844|2.5938|1.6719|1.6094|2.2813|2.5938|1.9688|2|1.375|1.8125|2.4375|1.6563|1.8438|1.9532|1.6875|1.5469|0.9688|1.0625|0.8907|1|1.0782|1.4375|1.7188|2.0157|1.9688|0.9844|1.1094|1.0938|0.875|1.5|2.0938|1.75|1.9219|3.4844|2.6563|3.2188|3.3438|4.0157|3.5|4.0625|4.7969|4.3438|3.375|2.8438|2.579|2.532|2.704|3.36|3.954|4.125|3.313|3.157|3.313|4.141|3.563|5.102|4.672|5.336|6.399|7.0781|6.4375|7.5469|5.6563|5.6719|5.0313|4.3594|5.375|5.7344|8.3281|8.625|11.695|10.3775|8.125|11.7875|13.3|11.98|11.48|12.495|14.4975|15.28|21.6275|21.57|24.5815|27.4101|27.44|33.04|35.725|46.81|37.79|39.9|37.35|28.5|30.99|34.34|26.9|19.34|14.84|16.35|13.04|12.21|11.14|10.15|11.51|11.37|9.01|10.52|13.09|8.78|7.85|7.89|8.13|6.87|5.18|7.45|9.84|11.3|17.34|20.74|20.99|16.63|17.65|20.32|18.39|17.65|19.19|20.59|19.3|20.72|18.33|16.76|18.39|21.18|18.6|21.51|22.67|24.42|30.23|31.83|30.36|28.49|24.57|27.81|31.46|31.51|39.24|44.65|28.27|43.6|40.76|43.5|59.12|54.87|48.08|52.69||||
2022-02-19 13:03:12|usa_0482|MGM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2969|6.6406|8.2656|10.875|11.9531|12.0938|11.5313|14.4688|17.3125|17.6875|14.575|15.23|16.025|11.275|14.7|20.075|14.475|15.475|13.325|14.125|16.64|17.975|19.775|23.69|20.9886|26.38|38.15|35.3|43.61|43.71|37.06|43.88|38.27|43.22|69.97|69.62|83.39|92.43|71.04|50.1|29.27|12.44|9.34|8.38|7.26|9.73|11.99|14.03|11.15|10.78|14.58|13.3|15.87|10.51|13.16|13.81|9.4|10.31|12.94|12.45|16.07|20.29|25.18|23.96|25.98|22.98|20|21.83|17.69|20.97|19.11|23.03|24.01|25.86|29.01|27.75|34.27|31.35|37.02|36.11|30.77|25.19|27.81|27.56|29.71|28.63|32.32|16.83|15.89|21.29|29.98|39.75|38.04|47.47|41.98||||
2022-02-19 13:03:16|usa_0483|CIT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:03:17|usa_0485|CMA|price_next_month|0|4.2215|4.1413|4.185|4.5949|4.0744|4.0952|5.0739|5.5736|5.6292|5.5181|5.8513|5.7194|7.2603|7.3367|7.4616|7.7809|8.3917|8.7943|7.5588|10.113|9.5556|10.8889|10.6667|10.6112|11.3333|12.1667|11.5001|9.5556|8.9445|9.1667|8.0555|10.7223|12.8889|13.3333|16.5|19|20.0834|19.7917|20.0417|20.25|20.1667|19.9167|17.5833|18.75|18.5833|19.8334|18.417|16.75|19.1667|23.3333|22.4167|26.5|29|29.1667|35.4167|38.0834|39|50.4167|52.7084|62.9167|67|67.375|64.5|62.4375|65.0625|55.5|59.4375|44.1875|42.375|51|60.3125|60.3|51.43|61.59|46.09|56.2807|62.85|58.16|43.66|40.5|43.51|48.48|51.48|57.11|51.6857|58.47|61.51|57.86|57.26|61.1|57.78|55.47|56.87|58.55|58.19|59.3|61.91|52.66|46.68|43.56|34.73|28.72|27.59|16.66|20.98|23.84|27.75|34.51|42|38.36|35.78|38.2|37.93|32.03|25.55|27.67|32.02|30.21|29.81|34.36|36.25|42.54|43.3|45.8|48.24|50.26|47.74|41.5|47.41|47.43|43.4|34.3|44.4|45.24|52.09|67.53|70.7|72.31|78.57|95.22|94.58|96.94|81.56|78.74|78.59|73.2|65.42|61.16|34.86|38.52|45.51|57.2|75.16|68.66|85.09|92.78|||||
2022-02-19 13:03:23|usa_0486|DRI|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||6.4918|6.8649|7.0888|8.0588|6.4172|5.1487|5.2233|4.701|5.4099|6.9022|7.4619|9.2901|9.4766|9.5512|10.7451|12.3121|13.021|11.6779|10.8197|10.6332|9.7005|12.424|13.6553|14.1776|16.6549|15.67|21.1321|24.2302|22.117|21.7051|18.3115|15.9834|16.9952|17.0131|18.8398|22.1976|18.4456|20.8813|24.8391|27.4717|29.5311|27.1941|34.8142|36.7393|35.2798|38.0287|35.9693|36.8826|39.3898|37.4825|24.8123|29.1461|28.5999|25.636|25.2331|30.6773|29.5311|30.5609|31.4026|39.8823|34.7873|38.3063|41.5836|43.9923|44.5564|38.2795|40.8135|45.81|45.3354|49.92|40.3568|46.2756|45.2011|41.4493|48.6843|45.4518|41.4314|46.0786|52.4988|62.0888|63.6469|61.3725|63.64|66.3|63.34|61.32|72.72|83.67|90.44|78.78|96.02|85.25|107.06|111.19|99.86|121.47|121.73|118.22|109.01|54.46|75.77|100.74|119.12|142|145.99|151.47|150.64|||||
2022-02-19 13:03:27|usa_0487|RE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||20.875|21.75|22.75|24.125|25.5|27.5|28.75|38.75|37.625|37.875|41.25|38.4375|34.4375|33.625|30.3125|31.25|25.75|25.1875|29.25|39.6875|58.625|57.4|63.85|70.1|66.85|68.7|67.9|54.75|58.02|50.47|69.65|75.57|82.95|85.08|85.2195|73.48|79.37|86.9|82.2|97.4|99.45|96.65|91|94.61|99.18|93.6|100.64|98.25|106.54|101.69|90.35|81.8|74.7|63|74.64|80.22|87.49|85.74|76.65|77.62|84.28|84.28|91.12|82.12|89.92|85.4|99.1|101.7|111.05|115.81|134.99|133.53|153.74|144.76|158.03|155.91|170.65|171.38|178.91|183.12|177.97|178.94|184.9|189.01|203.52|219.93|251.71|262.39|237.45|229.8|232.67|218.35|217.86|219.05|235.5|246.64|257.09|276.57|173.13|218.79|197.08|211.08|276.95|252.83|261.5|283.4||||
2022-02-19 13:03:31|usa_0488|UDR|price_next_month|0|1.9844|2.5782|3|2.6563|2.1094|3.5157|4.4532|6|6.9375|7|6.5625|6.9375|7|7.3125|8|8.875|9.0625|9.0625|7.3125|8.5|8.125|8.6875|9.0625|8.9375|9.0625|9.125|9|8.5625|7.8125|7.75|6.5625|8|8.9375|8.9375|9.375|10.5|10.1875|10.625|11.4375|13.0625|13.3125|14|16|14.375|14.75|13.875|12.625|13.5|14|14.25|13.75|15|14.25|13.625|14.125|15.5|13.75|14.375|13.875|13.875|13.563|12.5625|11.125|9.875|10.875|11.4375|10.9375|9.625|10|11.5|10.5|11.02|12.77|14|14.29|14.34|16.7|16.2|14.43|15.99|16.69|18.03|17.45|18.5|17.95|19.39|21.08|22.22|22.15|25.45|22.13|25.41|27.19|27.85|32.37|32.79|30.04|23.09|23.74|22.83|25.28|25.54|19.76|11.73|10.07|10.45|14.38|15.56|20.31|21.11|22.48|23.48|25.89|26.31|24.93|26.02|26.33|26.61|24.27|23.89|24.58|25.04|24.81|24.34|25.86|29.08|30.23|33.26|32.77|33.81|34.46|35.59|34.92|37.23|34.97|34.95|37.34|39.09|38.79|36.53|36.15|38.48|39.19|43.75|44.95|46.06|50.25|47.91|37.47|36.2|31.24|38.45|46.45|54.99|55.53|56.84||||
2022-02-19 13:03:36|usa_0489|NRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.365|10.625|12.935|13.285|16.715|16.53|18.69|21.985|24.445|23.945|24.43|24.075|29.03|39.4|40.9|46.9|37.49|43.67|34.88|24.38|22.6|17.89|26.91|22.99|24.94|22.06|23.44|20.46|20.85|21.88|25.17|21.03|16.5|15.03|18.75|21.56|23.88|26.4|27.43|28.84|27.34|32.21|31.68|29.75|25.04|25.91|21.55|15.25|8.98|13.78|14.77|11.7|16.37|18.44|25.01|25|27.14|31.25|31.2|35.73|41.34|41.18|34.76|40.75|38.87|33.53|33.23|31.44|41.93|38.37|41.15|40.63|39.71||||
2022-02-19 13:03:40|usa_0490|CTAS|price_next_month|2||1.0984|1.1869|1.1297|1.2234|1.4004|1.4524|1.7501|2.0972|2.0695|2.3611|2.7917|3.2639|2.5972|2.6944|3.6111|3.75|3.9723|2.8889|3.7223|3.7084|3.8056|3.7223|3.6667|4.0833|4.7223|4.9722|4.8056|5.4444|4.4444|5.7223|7.1389|7.3333|8.1667|8.3333|9.4167|8.8333|9|9|10.1667|8.9166|9.1667|11.3333|10.3333|10.9166|11.5|11.833|12.5|11.8333|14.6667|14.8333|16.6667|17.8333|18.6667|19.5834|17.5833|22.9167|24.5834|26|34.5|34|33.4167|46.9584|43.5834|44.7917|38.5417|35.4167|39.1875|36.6875|43.5625|53.1875|39.42|46.25|40.3|48|49.86|49.43|41.92|45.75|32.9|35.43|37.01|50.1|43.49|47.67|42.04|43.86|41.31|38.6|41.05|41.13|42.62|39.76|40.83|39.71|36.1|39.43|37.1|33.62|28.54|26.51|28.71|23.23|24.72|22.84|30.31|26.07|28.1|23.97|27.55|27.96|30.2775|33.03|28.14|34.81|39.12|38.61|41.43|40.9|44.13|45.54|51.2|59.59|59.61|63.54|70.59|78.44|81.63|84.59|85.75|91.05|89.81|98.13|112.6|115.56|126.54|126.04|144.28|155.83|170.58|185.07|197.81|167.99|202.11|237.29|268.1|269.08|173.22|266.36|332.83|353.46|341.31|382|380.66|443.17|||||
2022-02-19 13:03:45|usa_0491|RAD|price_next_month|2|103.126|96.876|111.25|90|103.126|126.25|126.876|152.5|134.376|112.5|129.376|153.126|171.25|141.25|147.5|181.25|195|191.876|180|190.626|191.876|185|163.126|169.376|176.25|200|166.876|152.5|170.626|155|184.376|222.5|213.126|220|215|217.5|198.75|230|213.75|193.75|180|156.25|158.75|190|202.5|207.5|233.76|245|256.25|280|342.5|308.75|297.5|362.5|397.5|420|498.75|554.375|586.875|685|751.25|710|991.25|500|492.5|276.25|223.75|110|131.25|80|47.5|133.8|180|154.4|101.2|69.2|47|42|49|44.8|89|103.2|120.8|108.8|104.394|70.4|73.2|79.2|83.6|77.6|69.6|80|84.8|90.8|108.8|115.4|127.6|92.4|55.8|58.8|31.8|16.8|6.2|7.2|30.2|32.8|30.2|30|19.6|18.86|17.664|21.2|26.6|19.6|25.2|34.8|28|23.4|27.2|38|57.2|95.2|101.2|125.4|143.4|96.8|150.4|173.8|167|121.4|156.8|163|149.8|153.8|164.8|85|59|39.2|39.4|33.6|34.6|25.6|14.166|12.7|8.01|6.95|15.47|15|17.06|9.49|15.83|20.46|16.3|14.2|14.69|||||
2022-02-19 13:03:50|usa_0493|RL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|25.25|26.125|27.9375|27.0625|20.8125|23.3125|23|19.9375|18|14.75|16.5|17.375|19.625|26|24.21|25.7|21.06|27.2|30.5|18.76|18.2|21.57|22.84|27.17|30.31|30.96|34.6|31.04|34.74|38.01|36.73|49.2|50.87|54.47|60.15|57.64|71|80.62|97.44|96.79|68.89|61.34|62.11|63.89|42.17|38.31|52.72|58.13|71.82|86.4|92.35|73.31|94.32|105.69|132.31|138.2|153.24|145.71|167.52|152.26|153.75|167.7|177|181.64|166.53|156.74|154.86|158.33|161.16|167.5|135.95|126.61|117.75|109.12|94.81|100.95|97.64|90.11|79.53|74.98|89.43|115.85|113.41|133.35|131.09|110.28|131.76|109.73|96.6|118.02|73.78|71.65|70.58|109.49|122.18|110.14|118.6|108.14||||
2022-02-19 13:03:54|usa_0494|MAT|price_next_month|0|3.3109|2.4918|1.7749|1.8773|1.9456|2.4235|3.5157|3.3792|3.5499|4.2325|4.0618|3.1403|3.4475|3.072|3.0037|3.3109|2.7989|3.3109|2.3551|1.9797|1.9456|2.287|2.5941|2.8672|3.4133|4.6421|5.3248|4.7105|5.5638|5.6662|4.7786|5.905|6.9292|6.7242|9.1137|10.624|11.52|11.968|13.184|13.888|12.096|13.12|14.848|14.56|16.08|17.68|18.72|16.5|19|22.6|23|25.9|26|25|28.875|28.125|27.875|34.75|38.875|40.5|38.375|38.4375|35.875|22.6875|25.875|23.5|13.375|10.4375|12.25|11.0625|12.9375|14.86|16.15|17.9|18.93|18.9907|20.64|18.81|18.36|20|21.74|19.43|19.36|18.91|17.0442|17.52|17.51|19.45|18.05|18.65|14.75|16.5|16.18|18.04|22.63|24.36|28.3|22.91|20.89|21.01|18.75|20.05|15.01|14.19|14.96|17.58|18.93|19.72|23.02|21.16|23.33|23.68|26.72|26.66|28.24|31|33.6|35.17|36.78|37.63|45.66|42.03|44.379|37.84|39.215|35.425|31.07|26.9|28.16|23.21|24.58|27.59|31.09|33.38|31.53|26.21|22.42|20.02|14.12|15.84|14.8|15.87|13.58|11.84|12.19|14.6|11.94|14.63|8.72|11.11|13.77|18.12|21.46|21.72|21.81|20.92||||
2022-02-19 13:03:59|usa_0495|WDAY|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.85|55.9|65.07|74.76|82.06|115.47|80.96|85.89|87.05|85.5|92.49|70.02|82.7|56.53|75.84|84.97|84.05|82.93|99.31|107.54|106.54|126.67|131.78|153.81|164|194.7|212.87|188.35|177.99|175.47|168.34|194.03|213.14|261.73|236.57|273.16|277.88|214.47||||
2022-02-19 13:04:02|usa_0496|ETFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:04:02|usa_0497|ANSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9065|3.0625|2.375|1.719|2|2.3125|2.125|2.594|2.25|1.7969|2.3125|2.2188|2.3281|2.2656|2.5625|2.6719|2.5156|2.9063|2.6563|3.31|4.735|5.225|5.61|6.3869|5.2075|4.9|4.6725|6.615|8.435|8.91|9.49|9.255|11.86|13.8|16.15|15.22|18.18|18.63|21.93|28.225|22.945|23|24.945|25.6|26.04|38.81|34.91|40.23|45.88|28.63|24.86|27.62|31.26|40.58|41.86|44.96|44.95|45.25|52.45|55.29|50.6|54.36|60.49|67.07|59.96|70.25|73.6|80.86|79.84|87.45|78.53|76.31|76.94|78.56|80.67|85.84|94.15|95.31|88.19|90.77|89.36|91.35|93.26|110.16|129.55|136.71|161.65|161.66|168.88|149.55|164.35|195.8|203.12|220.15|274.33|261.83|310.6|304.37|354.37|365.66|368.46|379.58|340.01||||
2022-02-19 13:04:07|usa_0498|NAVI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.68|17.2|19.5|19.74|19.85|15.83|13.41|9.45|13.66|14.22|13.15|15.04|15.87|14.65|11.79|14.25|13.26|13.23|11.93|11.54|13.18|14.32|14.1|15.02|8.23|8.185|8.075|11.16|16.2|19.87|19.7|18.52|||||
2022-02-19 13:04:09|usa_0499|CNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8043|2.4385|2.06|2.3835|2.22|2.3475|3.635|4.3125|3.9912|4.1487|4.7425|5.3513|7.695|6.675|7.5|5.87|6.2675|7.25|3.99|5.8975|6.2525|5.8225|5.63|5.8075|6.37|4.5925|5.4025|4.645|4.6425|4.715|4.5375|4.59|4.89|5.99|5.06|5.7075|6.7425|8.915|8.8475|8.185|11.1425|10.5375|9.395|9.62|10.7725|11.65|14.5525|14.6575|15.41|16.3775|19.995|22.1625|26.86|34.52|35.89|30.42|31.255|33.355|35.895|32.68|31.635|36.725|42.325|45.38|53.62|54.645|67.625|65.725|63.31|52.63|52.66|48.23|62.81|70.82|65.87|64.14|62.79|61.31|71.67|70.97|78.69||||
2022-02-19 13:04:13|usa_0500|GCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.98|14.35|17.42|22.29|22.06|16.58|16.82|17.11|16.11|19.82|14.41|15.24|14.4|13.35|15.43|16.9|16.94|18.63|15.68|13.41|10.75|10.66|9.31|6.46|0.8605|1.47|1.32|4.2|4.7|5.63|5.89|4.88|
2022-02-19 13:04:15|usa_0501|RHI|price_next_month|0|0.2577|0.3748|0.4295|0.4894|0.5233|0.5389|0.5961|0.6039|0.492|0.5024|0.5441|0.4868|0.5206|0.5128|0.6247|0.7731|1.1817|1.5149|1.0282|1.4447|1.6459|1.7604|1.7083|1.5208|1.3542|1.5208|1.3959|1.4063|1.3646|1.2292|0.7604|0.6459|0.8647|0.9167|0.9271|1.0313|1.0522|0.8751|1.1354|1.0938|1.5|1.9792|2.3125|2.625|2.9896|3.6355|3.584|3.875|4.396|4.605|6.084|7.021|9.584|9.417|13.375|14.334|13.084|18.355|20.469|19.313|27.063|26.7813|20.0625|18.875|11.9375|13.2188|13.5313|19.3125|30.5625|34.375|30.5|26.75|27.8|26.05|20.63|26.22|26.26|19.95|16.7|15.16|16.28|21.71|23.61|23.49|27.2923|27.9568|26.53|30.34|24.82|33.89|36.88|36.53|42.27|32.36|36.55|40.7|33.3|33.99|30.09|27.78|23.7|25.29|18.87|16.95|24.02|24.79|23.2|26.92|27.38|25.18|27.11|31.36|30.33|27.38|26.43|27.69|29.8|27.01|26.89|35.24|32.82|37.24|38.53|41.78|44.8|48.65|54.78|58.06|55.45|55.03|52.66|43.77|38.31|36.54|37.42|47.06|46.05|45.25|51.77|57.88|60.75|75.76|60.53|64.43|62.09|60.41|57.27|58.17|47.27|50.87|50.69|67.5|87.61|98.21|113.07|113.26||||
2022-02-19 13:04:21|usa_0502|PANW|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.38|54.42|57.29|53.78|47.61|49.49|74.95|69.61|85.59|120.19|138.61|163.84|158.4|182.85|127.51|130.46|143.45|133.58|151.9|117|132.8|144.9|173.37|209.67|230.24|172.95|230.1|214.48|202.08|220.37|196.96|231.17|260.99|297.17|377.86|365.08|461.04|546.94|482.17||||
2022-02-19 13:04:24|usa_0503|HOLX|price_next_month|0|||||||||||||||||||||||||||||2.6563|3.0313|2.0313|0.875|1.0938|0.9532|1.2188|1.4688|1.0781|1.0781|0.7344|0.6407|0.6407|0.5782|0.5469|0.7188|1.0156|1.4375|1.9535|1.875|1.5625|2.219|3.25|6.0315|7.375|9.5|5.6875|7.4375|5.1875|5.375|6.4065|4.844|5.875|4.1406|3.4219|3.2188|1.7031|1.3906|0.875|1.7031|1.9531|1.875|1.6563|1.7813|1.3675|1.445|2.225|3.2625|4.0575|3.1975|3.0922|2.4775|2.25|3.5|3.4|4.38|5.0375|4.98|5.02|8.925|8.895|11.3975|13.865|25.73|23.835|22.455|24.075|27.725|28.775|25.9|33.965|32.18|29.19|18.47|12.24|11.79|14.86|14.69|14.78|15.07|17.88|14.14|16.03|19.92|22.02|18.57|16.12|20.39|19.12|18.52|20.62|23.84|20.365|22.7|22.375|21.36|20.985|26.07|26.19|30.365|33.74|41.66|38.86|33.94|33.59|38.49|36.01|40.53|45.15|44.21|37.85|42.7|38.79|42.91|38.99|44.4|46.38|51.25|48.31|53.52|50.1|69.78|68.82|79.73|65.55|75.04|73.31|70.24||||
2022-02-19 13:04:29|usa_0504|CHK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.57|54.05|63.74|68.17||||
2022-02-19 13:04:31|usa_0505|CPB|price_next_month|1|3.0469|3.3594|3.6875|3.6954|3.5157|3.8907|4.25|4.2032|4.7735|4.6719|6.7657|6.5|7.25|8.2813|7.5469|7.8438|7.8594|8.2969|6.4844|7.4063|6.625|6.75|7.9063|8.0625|11.0625|12.5|12.5|11.8438|13.4688|12.625|14.25|17.625|19.4375|21.0313|19.4063|18.75|17.1875|18.5|21.75|21.1875|19.9375|19.75|21.25|21.0625|18.4375|19.375|21.5|22.688|24.5625|22.875|27.9375|30.875|32.25|33.125|41.3125|45.0625|46|46.375|56|58.0625|54.5|50.375|57.125|40.1875|44.125|44.1875|44.625|28.375|30.875|25.375|33.375|29.93|29.54|28.19|29.31|26.74|28.25|23.15|24.15|20.74|24.95|24.2|25.61|27.96|25.669|25.96|28.53|27.7|31.03|29.4|30.21|31.13|35.19|37.57|38.07|40.86|39.7|37.75|36.72|32.29|33.48|36.81|32.05|26.77|27.72|31.36|34.97|33.33|35.81|37.26|33.9|33.66|34.75|31.87|32.6|33.32|31.7|35.14|36.75|41.16|42.81|43.18|38.73|43.31|45.9|44.82|45.28|46.59|48.34|47.99|52.24|61.75|60.57|60.72|56.89|59.35|57.65|46.2|49.3|43.05|33.64|39.45|39.2|36.02|36.31|45|46.57|45.12|50.98|52.61|50.02|45.48|48.67|41.73|40.33|44.95||||
2022-02-19 13:04:36|usa_0508|Y|price_next_month|0||||||||||||||||45.6642|60.8934|79.7837|65.6893|67.6748|74.6153|69.0011|70.5959|77.6777|85.7843|96.0698|91.6622|84.5652|82.7204|83.8235|74.0196|84.0685|94.6078|93.1373|98.0392|111.7647|120.5882|121.8138|117.1569|129.4118|141.6669|139.7058|148.5294|139.2157|139.7057|145.098|165.5281|173.7766|173.4368|181.802|200.2037|223.7657|212.812|209.2221|226.3351|226.7695|225.1464|244.0882|290.092|313.7938|338.2353|224.5098|189.3496|176.4706|179.902|172.0588|188.2353|183.7623|165.2574|173.652|188.4191|201.098|196.5686|211.6667|187.7451|179.5098|185.2941|186.2745|176.9608|162.0098|166.6471|189.1667|197.5098|228.4314|257.3137|265.1961|283.2353|261.2353|264.7059|300.1373|295.098|284.5588|280.3922|271.049|299.7549|351.4804|350.7843|411.7647|385.3137|370.5882|337.7451|309.0882|276.4706|267.0882|248.6863|265.1961|245.098|255.9902|291.3333|294.3333|294.5882|302.7255|329|329.41|317.32|289.35|342.9|345.81|347.6|360.59|393.74|403.88|405.42|372.33|407.98|413.85|444.28|442.09|473.52|486.13|496.27|477.92|521.28|543.5|516.21|611.57|610.7|613.34|566.22|627.7|574.67|629.27|600.68|631.56|656.88|685.73|778.29|797.66|533.71|522.32|546.93|566.85|678.97|663.1|651.38|664|
2022-02-19 13:04:42|usa_0509|ACGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.4444|2.2639|2.2083|1.9306|2|1.8472|2.1111|2.375|2.5278|2.4722|2.7848|2.7639|2.3056|2.2778|1.61|1.5556|1.4514|1.625|1.7083|1.7222|1.7222|1.7153|1.7611|1.8732|2.6|2.8356|3.2422|2.9933|3.1122|3.3911|3.8611|3.8111|4.0556|4.8722|4.4622|4.2778|4.1744|4.0811|4.4433|5.1111|5.5|6.0378|6.75|6.7622|7.1433|7.1767|8.0911|7.74|8.3078|7.8289|7.85|7.7478|7.75|6.6833|6.42|6.91|7.4855|7.9489|8.3978|8.6955|9.5989|9.8055|11.5555|11.2667|11.99|12.0167|13.0933|12.9333|14.6833|15.4733|17.6867|18.056|19.32|17.9367|19.1067|17.8167|18.7733|19.3233|20.2267|23.7867|24.9633|22.5167|23.4967|24.21|25.99|29.45|32.3233|32.42|33.2133|30.3133|26.71|30.56|28.37|29.35|33.78|38.69|41.76|44.16|24.03|30.75|30.21|31.41|39.71|39|41.82|46.32||||
2022-02-19 13:04:46|usa_0510|JBHT|price_next_month|0||||1.5417|1.5|1.4584|1.6667|2.125|2.1875|2.0417|2.0209|2.6667|3.375|4.4584|4.3333|4.4167|4.2501|4.0417|3|3.125|2.75|3.375|4.0417|4.2501|3.0417|3.2918|3|2.75|3.3542|3.2918|2.5834|3.4167|3.0833|3.6251|4.6667|5.1458|6.1875|5.625|5.5938|6.0313|5.125|5.5625|5.25|6.2813|5.4375|4.625|4.188|4.407|4.719|4.313|3.875|3.907|5.094|4.594|3.657|3.5|3.469|4|3.844|5.5|8|7.414|4.1875|6.4063|5.2031|3.7656|3.25|3.1563|4.125|3.7031|3.2656|4.7656|4.5|6.115|3.435|6.9475|6.5475|6.58|6.9225|6.9075|8.6275|11.76|12.69|13.155|15.83|19.205|20.43|22.06|19.545|19.63|19.41|23.8|23.83|20.57|21.64|25.13|27.06|27.93|27.72|31.1|33.97|36.98|28.43|22.27|28.12|27.95|30.06|30.66|36.8|35.49|35.95|41|47.68|45.24|42.31|51.07|55.31|55.02|58.7|67.27|71.07|74.93|75.03|75.05|76.1|77.26|79.77|79.61|87.2|84.12|76.37|72.7|82.88|83.13|81.61|99.08|89.66|90.71|106.39|120.83|117.43|119.9|110.61|107.04|94.48|102.37|117.56|107.93|101.12|129.4|121.74|134.66|170.71|168.45|197.19|192.54|||||
2022-02-19 13:04:51|usa_0511|NWSA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.93|17.35|16.2|17.28|17.65|15.49|14.89|15.57|14.785|14.69|12.8|12.79|12.8|12.65|12.29|13.07|14.23|13.66|17.11|15.88|15.09|12.86|12.69|12.44|13.38|13.96|13.51|9.46|12.71|13.43|19.14|26.55|24.72|23.85|21.68||||
2022-02-19 13:04:53|usa_0512|FRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.31|31.65|28.59|27.7|29.98|32.97|32.53|34.35|35.58|37.6|43.19|51.37|49.43|51.61|46.72|49.14|50.92|58.53|62.52|64.49|66.48|71.05|71.6|75.48|94.33|93.17|100.29|99.57|89.55|93.61|99.8|87.27|97.12|106.28|100.2|107.67|113.61|105.26|112.21|125.75|152.73|181.97|194.99|215.7|169.7|||||
2022-02-19 13:04:57|usa_0513|ALNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|5.27|8.37|7.9|8.3|10.25|13.44|15|12.84|16.5|21.24|20.46|24.81|31.75|30.52|25.04|31.71|20.16|20.51|17.33|20.18|17.91|18.16|17.01|15.2|13.74|10.6725|9.66|9.76|7.51|11.56|11.19|18.69|17.1|23.81|23.55|46.17|59.77|85.9|52.78|54.117|91.81|93.83|119.01|133.87|80.31|72.41|70.37|64.03|36.67|39.99|51.35|78.46|117.4|129.98|94.33|106.26|77.92|83.12|87.06|75.37|89.25|114.79|142.7|158.03|126.82|168.41|141.3|183.17|162.14|136.53||||
2022-02-19 13:05:00|usa_0514|LKQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2125|2.4489|2.22|2.125|1.6938|2.2588|2.3862|3.3813|3.7025|5.6225|5.25|5.385|5.9925|5.355|5.9525|7.15|9.5875|10.44|10.605|8.67|5.73|5.7|7.805|8.84|8.89|10|10.57|10.22|10.98|11.78|11.95|13.125|14.235|16.3|14.815|17.665|20.3|22.58|21.48|26.07|32.91|27.32|27.37|26.155|27.15|25.81|25.58|31.26|28.55|25.74|33.95|32.53|32.97|31.91|29.77|33.39|36.54|42.03|37.59|34.19|26.6|26.25|30.04|24.94|31.63|32.685|22.77|27.95|30.9|37.15|45.61|50.05|54.99|54.17||||
2022-02-19 13:05:04|usa_0515|EXR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|13|13.1|16.24|13.83|15.4|16|16|18.3|18.86|19.06|14.43|15.67|14.11|17.11|15.18|10.59|8.54|7.39|8.11|10.22|11.72|14.34|14.2|16.15|18.22|21.46|22|21.42|26.32|29.66|32.74|33.24|39.6|41.86|42.05|48.36|45.35|50.82|51.73|56.61|66|67.61|70.78|80.73|88.5|87.21|92.24|75.28|72.05|78.58|78.79|80.65|83.48|86.28|95.12|88.27|92.33|103.56|108.69|112.23|110.68|91.66|96.77|117.09|111.66|147.26|170.65|187.28|196.91||||
2022-02-19 13:05:08|usa_0517|QSR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.33|42.26|42.85|40.75|32.85|42.41|43.83|43.1|49.5|56.66|61.49|67.39|60.39|54.9|63.76|56.33|63.09|65.5|73.47|65.44|61.01|51.11|56.88|52.7|57.11|67.29|64.34|56.55|54.44||||
2022-02-19 13:05:10|usa_0518|HRL|price_next_month|1|0.418|0.3906|0.5039|0.4883|0.4141|0.4727|0.4531|0.5117|0.5469|0.5938|0.7695|0.875|1.0625|1|1.0625|1.1563|1.1406|1.7188|1.3047|1.5703|1.2813|1.1172|1.2891|1.3203|1.5547|1.8203|2.0859|1.9063|2.1875|1.8594|2.1719|2.4219|2.4688|2.5313|2.5469|2.3594|2.3125|2.5469|2.9063|2.9844|2.5625|2.6875|2.75|2.6563|2.5469|2.875|3.1095|3.3438|3.0783|3.0158|3.0625|3.1408|2.9688|2.6563|3.25|3.2813|3.1563|3.7188|3.8125|4.6406|4.2031|3.4453|3.6953|4.5|4.9531|5.0313|5.5703|4.1719|4.3281|3.8594|4.6875|5.375|5.8975|6.3675|6.26|6.8425|6.1025|5.7075|5.5875|5.2525|5.875|5.4|6.7025|6.93|7.8125|6.675|7.6525|7.7875|7.405|7.9725|8.2|8.6075|8.9775|9.1625|9.47|9.1225|9.3625|8.9075|9.9375|10.215|9.4475|8.915|6.64|7.9575|8.685|9.2375|9.38|10.2775|9.95|10.7875|12.27|13.7|14.665|13.805|15.055|14.235|14.955|14.36|15.505|18.705|19.91|20.715|22.51|23.725|24.605|25.34|26.54|29.255|28.61|30.55|37.46|42.51|34.41|38.26|34.24|35.25|33.63|30.74|36.45|32.46|35.89|39.15|45.09|43.36|39.49|42.61|44.53|41.6|48.83|50.98|47.18|46.37|48.54|45.54|41.4|47.45||||
2022-02-19 13:05:15|usa_0520|FLS|price_next_month|0|1.8879|2.0545|1.8116|1.999|1.9435|1.7422|1.645|1.7769|1.534|1.7214|1.7977|1.8116|1.7977|1.4437|1.8532|1.999|2.0754|2.242|2.0545|2.4293|3.2206|3.5538|3.3525|3.4844|3.5556|3.6667|3.4444|3.6667|3.8611|4.0833|3.2778|4.6389|5.5556|5.5556|4.8889|5.0556|6.0556|5.3333|5.4444|5.4167|4.8334|5.1667|5|5.5556|5.625|5.5833|6|6.0417|7.2293|8.5|8.9167|7.6667|8.75|7.6667|8.9167|8.8543|8.2917|11.375|9.9167|8.9583|9.9583|7.2708|6|5.6042|6.2083|5.8542|5.625|5.1042|4.7083|5.1667|6.7083|7.5133|9.4333|8.2|7.7933|8.2633|11.5|5.75|3.9067|3.9067|5.1467|6.42|6.82|6.4167|7.1342|7.9833|7.1933|8.3167|9.2533|11.2867|11.6667|15.3267|19.1733|17.2667|17.6667|17.69|20.3367|24.09|26.32|27.37|41.3633|44.4467|18.9733|17.77|22.6333|26.9233|32.7367|30.0567|38.1933|33.0533|33.3333|41.6633|42.2067|33.1267|30.8967|36.7233|38.31|39.9933|45.1633|52.2567|52.7067|56.68|69.47|72.33|73.05|74.04|67.99|54.49|58.53|46.99|46.36|38.64|48.81|47.85|42.35|49.16|50.87|41.13|44.07|45.32|44.41|44.33|45.9|44.04|49.03|50.03|48.84|46.68|28.17|27.87|29.12|35.56|39.64|42.09|33.62|32.62||||
2022-02-19 13:05:20|usa_0521|PKG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4375|10.9375|10.8125|12.75|14.125|14.05|19.34|17.7|17.07|19.88|17.11|17.07|17.76|18.2|18.82|19.71|21.62|22.0042|23.6305|21.75|22|23.6|21.27|19.01|23.7|23.51|23.41|22.97|22.24|25.37|27.56|31.22|23.82|21.98|25.89|15.97|14.63|15.86|19.62|18.62|22.96|24.78|24.32|24.46|28.46|28.2|27.78|25.84|26.04|29.63|30.77|35.51|40.02|47.13|52.71|61.74|65.62|65.28|65.64|70.47|81.23|68.32|65.48|66.99|57.34|65.93|73.17|80.88|92.18|94.36|112.28|118.16|125.63|117.91|116.29|89.02|91.9|99.2|99.9|110.93|95.75|90.16|104.12|113.97|139.68|144.77|138.09|132.86|135.03|||||
2022-02-19 13:05:24|usa_0522|CCK|price_next_month|0|3.8372|3.7642|4.0561|4.004|4.0875|4.0561|4.9737|5.4117|5.86|7.0695|8.3521|9.447|9.8015|11.2822|11.303|13.3154|12.5125|14.5249|11.3343|10.6982|12.2936|12.8045|13.2917|16.2917|17.2083|16.6667|16.625|17|19.7917|20.0834|17.2917|21.2501|24.1667|28.625|29.375|28|34.5|33.75|36.5|39.375|38.25|34.375|38.625|38.75|36|35.75|38.875|40.375|42.75|45.125|34.875|41.125|47.125|44.25|48|57.5|54.75|50.5625|45.0625|49.5|52.0625|41.125|31.875|31.6875|32.5|29.3125|23.9375|20.3125|16.25|13.9375|9.125|8.45|4.31|3.26|1.82|5.25|11.26|3.45|6.4|6.93|5.3|7.47|7.9|8.38|8.44|10.14|11.35|13.49|15.05|15.79|16.22|18.71|16.03|16.66|19.44|22.07|24.17|24.56|24.8|24.47|26.84|28.03|20.18|18.75|22.05|25.1|26.65|23.81|26|27.83|32.18|33.36|37.4|38.41|33.79|36.07|36.98|35.9|38.25|37.86|42.68|43.83|43.6|41.1|47.17|46.55|47.93|44.31|54.26|51.51|53.04|45.88|52.96|52.97|54.25|54.17|56.09|59.47|60.17|58.05|49.84|45.27|42.29|51|58.13|64.01|72.84|74.03|64.41|71.58|85.8|90.15|109.8|99.76|103.99|114.4||||
2022-02-19 13:05:30|usa_0524|FBHS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.68|17.9|20.72|21.33|28.44|32.38|36.45|41.1|43.48|46.39|40.11|37.2|42.56|45.34|45.76|46.65|51.24|47.83|57.38|61.62|52.31|55.13|64.93|65.91|66.88|70.93|56.03|53.97|46.77|41.95|52.6|55.97|60.73|67.89|49.66|72.29|81.81|87.73|105.11|97.2|97.51|95.19||||
2022-02-19 13:05:33|usa_0525|IT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||3.8438|5.1875|4.375|6.1407|8.094|9.625|10.344|15.375|21.813|27.625|34.25|32.625|30.75|34.25|26.25|28.375|28.25|37.313|33.125|30.625|19.875|23.875|19.0625|22.1875|9.75|15.5625|13.5|14.125|9.5|8.1|8|11.1|9.09|11.71|11.7|7.75|8|8.68|7.94|8.79|12.75|11.37|11.94|12.55|11.9|11.3|8.44|10.37|12.04|13.76|14.02|14.24|18.6|21.86|25.23|20.93|21.9|14.83|22.92|24.36|18.4|14.16|13.51|17.1|18.62|21.4|24.08|25.17|31.69|35.42|42.91|36.91|38.52|37.91|43.8|44.39|46.41|51.51|57.85|60.01|58.95|70.33|68.94|68.42|80.71|84.22|82.98|88.57|90.67|87.89|87.17|100.25|86.04|99.36|114.09|128.32|125.31|138.74|121.29|135.43|147.52|135.89|158.97|139.33|154.08|160.78|118.81|124.64|120.1|151.91|195.88|264.73|331.91|293.89||||
2022-02-19 13:05:38|usa_0526|FMC|price_next_month|0||||||||||||||2.1636|2.2998|3.6767|4.0398|5.6889|4.3575|3.1773|4.3575|4.418|3.949|4.418|4.3575|5.4469|4.5239|4.5845|3.8733|4.5542|3.253|4.2062|5.3712|5.5679|6.2185|5.7646|5.5376|5.81|5.4318|5.9008|5.3107|5.8402|5.9462|5.8402|5.7344|7.1112|7.3835|7.0054|8.0032|9.3887|9.3398|9.5028|9.0464|8.3455|9.6006|9.1442|8.753|11.1817|10.5379|8.7693|10.1141|8.3455|6.6585|7.0497|8.4759|9.0953|5.3056|7.009|7.5876|7.8565|9.9103|9.1749|9.3483|8.6755|6.1887|7.7997|8.3847|5.3385|6.6276|4.3288|3.9259|5.1781|6.0686|7.4076|9.3335|9.5222|9.5005|10.2241|10.6163|13.1035|11.7949|12.2239|13.7708|13.3657|14.852|16.8669|16.6676|19.3108|24.9158|23.0352|27.2037|32.2258|18.8667|19.3346|21.1156|21.0766|22.1425|22.0732|27.5763|27.078|31.6755|32.9581|38.2533|37.9456|34.1844|40.1599|47.8599|47.405|46.3823|53.2721|52.6048|57.3366|63.0564|61.2105|66.7309|56.522|49.7015|49.8315|51.4001|42.0665|35.2807|30.9562|37.4906|41.1998|40.6365|52.1368|63.4637|66.1936|80.4758|79.1498|69.0968|77.8932|67.6669|69.1541|79.06|86.42|91.5|95.59|91.9|106.05|102.74|108.29|118.24|106.95|91.01|110.37||||
2022-02-19 13:05:42|usa_0527|AGNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.43|18.01|19.93|17.51|23.41|26|26.29|26.1|28.1|27.88|28.54|28.35|28.98|27.79|29.19|30.32|34.985|33|31.86|31.91|21.35|21.535|20.84|21.88|23.45|22.69|21.88|21.64|18.73|19.09|16.76|18.93|19.67|19.3|19.2|20.63|21.055|20.13|19.69|18.78|19.16|17.84|18.01|18.15|17.44|16.48|18.43|12.42|13.49|14.1|16.25|17.34|16.18|16.5|15||||
2022-02-19 13:05:45|usa_0528|DISCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.57|6.99|7.73|7.265|6.84|7.385|8.285|11|12.97|14.3|11.68|11.11|10.615|5.135|7.25|9.18|11.955|14.525|16.2|18.0462|17.905|22.295|19.7375|20.73|20.485|21.075|21.44|25.745|25.315|29.75|34.42|39.575|39.86|42.251|40.165|38.725|42.605|35.97|28.985|32.71|32.64|29.29|25.79|28.2|25.17|26.18|28.35|29.29|27.18|19.26|25.07|24.1|26.69|30.94|27.71|31.51|31.46|27.57|29.26|22.745|20.98|20.1|36.15|36.37|28.83|24.9|26.86||||
2022-02-19 13:05:49|usa_0530|GRA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:05:49|usa_0531|GT|price_next_month|0|16.75|14.3125|15.6875|14.25|13.375|12|13.5625|14.375|12.9375|14.4375|13.3125|16.4375|15.625|15.1875|24.3125|23.9375|32.8125|38|23.9375|29.4375|31.3125|30.9375|25.9375|24.5625|25.25|27.1875|22.1875|18|17.6875|13.25|7.625|10.125|10.625|19.0625|25|30.1875|36.3125|34|34.5|34|37.3125|41.75|44.75|48.375|39|35.625|35.125|36|38|43.375|38|47.875|52.125|44.25|45.875|54.5|52.625|64.5625|62.5625|62.625|70|60.9375|53.875|49|57.1875|52.875|41.3125|23.75|27.625|19.9375|18.5|26.29|24.73|28.58|18.63|23.88|22.25|17.44|7.1|5.3|5.72|5.51|6.86|9.5|8.7004|10.95|10.08|15.44|11.87|17.41|15.64|15.64|14|11|15.33|24.69|33.26|28.72|30.15|25.2|26.78|19.63|8.92|6.17|10.99|17.02|12.88|13.34|13.43|10.67|10.22|11.88|18.15|16.17|14.36|13|10.98|11.45|11.41|13.75|12.495|18.5|20.97|23.66|25.2|25.1799|24.23|24.24|28.365|30.13|32.84|28.41|28.97|28.67|29.03|32.39|36.23|31.51|30.59|34.82|25.11|24.21|21.06|21.19|19.21|13.73|15.87|13.13|7.17|9.01|8.28|10.55|17.21|15.71|19.12|20.73||||
2022-02-19 13:05:54|usa_0532|VRSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.157|9.282|10.188|7.4688|22.1563|31|41.25|57.8125|198|114|172.5|147.4375|73.5|46.6|45.54|38.61|34.4|9.25|5.55|7.03|8.87|10.64|13.21|15.66|18.75|15.55|17.68|22.16|27.29|25|25.99|20.62|21.26|24.85|18.68|20.68|22.93|26.54|31.12|34.55|31.57|36.05|33.88|20.98|19.41|19.91|19.93|22.52|24.01|26.88|28.08|33.27|32.61|37.19|33.32|30.44|35.91|41.75|44|46.6|39.55|45.24|45.31|54|61.96|47.04|49.58|59.04|56.16|64.71|65.08|79.83|74.6|89.16|83.12|79.64|80.21|89.28|98.61|107.75|114.92|118.61|148.08|135.84|164.44|199.86|214.21|190.16|208.14|214.23|205.01|199.06|197.08|220.05|229.43|215.71|208.43||||
2022-02-19 13:05:57|usa_0533|NYCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.3889|1.3704|1.6945|1.4446|1.4866|1.6945|1.9024|2.2213|2.1943|2.4303|2.6242|3.2408|3.7408|4.0968|5.6527|6.0417|6.2297|7.6246|7.3746|7.4536|7.9216|8.7806|7.8906|7.8596|5.7027|5.0777|5.7817|7.0007|9.5155|12.6554|15.9482|14.1013|15.4902|16.6832|16.1992|16.3452|16.6042|19.529|22.4244|27.1493|30.9375|25.07|19.24|18.36|17.83|17.7|18.36|16.17|17.06|17.21|16.33|16.35|16.89|17.46|16.23|18.61|18.55|18.67|16.62|15.66|13.25|11.31|10.94|10.79|15.03|16.47|17.26|16.93|18.32|16.6|13.53|13.31|12.69|13.49|12.98|13.86|13.35|13.55|15.17|16.21|16.19|15.41|15.88|15.95|15.45|17.19|19.03|16.52|15.48|15.03|14.45|14.36|15.19|13.29|13.13|12.56|14.16|11.88|10.77|9.58|11.62|11.63|11.53|11.65|11.06|10.86|10.53|8.31|10.46|11.96|11.78|12.43|11.66|||||
2022-02-19 13:06:02|usa_0534|CDK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.65|45.16|48.79|51.41|49.34|43.68|47.46|58.1|54.35|62.55|65.29|66.19|66.49|74.16|65.24|62.45|57.05|48.53|61.88|51.87|50.09|54.49|39.28|44.95|42.72|50.89|54.64|48.09|43.53|42.14||||
2022-02-19 13:06:05|usa_0535|SPLK|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.56|30.5|29.06|36.36|45.87|48.11|72.71|95.5|50.039|45.29|67.1|67.25|68.3|59.16|59.5|35.24|57.45|58.77|57.38|61.73|61.6|65.6|79.49|93.2|111.5|125.76|111.73|134.56|122.19|112.97|147.52|155.62|181.15|203.62|198.49|153.8|118.71|152.87|121|114.7||||
2022-02-19 13:06:07|usa_0536|JLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.625|37|33.313|33.25|41.875|29.625|33.25|27.9375|15.875|13.625|13.75|15.1875|12.375|13|14.5|13|14.82|14.3|17.33|23.25|20.01|16.85|13.73|14.6|16.52|18.49|20.8|23.98|27|31.53|35.9|45.45|46|45.05|57.4|78.22|84.28|92|96.61|106.95|114|94.08|68.66|77.61|62.84|29.56|26.21|31.34|34.31|46.71|59.29|80.51|64.74|78.84|88.86|101.65|92.14|62.31|69.67|80.77|72.45|75.99|88|97.78|96.15|95.55|105.9|118.97|129.88|130.66|149.15|171.52|173.22|151.97|138.79|118.54|104.65|102.69|103.03|111.43|128.44|125.88|156.35|169.05|171.51|130.35|142.83|155.12|140.71|146.29|169.82|106.79|100.4|105.86|149.71|180.98|194.74|263.43|249.84||||
2022-02-19 13:06:11|usa_0537|AJG|price_next_month|0||||||2.0313|3.25|4.1875|5.1875|4.875|5.1875|6.625|6.375|6.75|7.5625|6.75|4.9375|5.3125|4.375|3.8438|3.75|4.3125|4.25|4.4063|4.9063|5.75|5.9063|5.5313|5.375|5.7188|5.1563|5.6563|6.25|5.0313|5.125|5.8438|5.4688|6.0625|6.9063|7|8.375|7.875|9.25|7.75|7.9375|7.9063|8.188|8.532|8.563|9.407|8.844|9.313|8.125|7.875|7.344|7.532|7.813|9.063|8.75|9.25|10.9688|9.7969|10.5938|12.5938|11.875|13.0313|12.9375|13.4375|18.625|24.5313|31.5625|25.87|25.22|27.5|36.54|33|36.1|29.41|26.82|25.25|24.99|26.53|29.19|31.28|32.2048|30.97|28.1|29.65|27.84|27.89|29.42|29.16|27.44|27.17|27.85|28.67|27.96|27.58|26.61|25.39|24.57|25.43|24.36|23.57|22.48|22.9|22.31|22.55|26.27|25.42|28.16|29.68|29.78|28.12|30.9|33.34|37.56|35.48|35.44|36.95|42.45|44.38|47.45|46.23|45.02|45|47.7|44.43|47.83|47.43|43.73|37.64|46.04|49.19|48.23|53.83|55.81|58.79|63.33|68.32|69.99|71.35|74.01|74.71|83.62|90.43|91.22|102.57|78.5|107.49|103.71|115.41|144.95|139.31|167.67|157.94||||
2022-02-19 13:06:15|usa_0538|HAS|price_next_month|0|1.027|1.3602|1.3795|1.4998|2.1293|2.944|3.3975|3.5365|4.5548|5.0733|5.0733|5.4806|7.2581|8.1467|6.6286|6.5915|6.8507|6.7026|3.5179|3.8513|4.2216|4.851|4.629|4.9991|5.4066|6.4063|6.8877|5.5917|5.1472|5.1103|3.8513|5.5547|8.3319|8.443|10.628|11.7387|11.4425|13.7199|14.9975|15.1086|14.6086|16.5528|16.1639|14.942|15.1086|13.4423|14.6667|13.389|14.111|13.889|13.555|18.445|16.333|15.945|17.278|17.555|16.6667|20.459|19.3333|23|24.542|24.125|23.375|24.75|34.875|26|20.625|15|15.9375|11.375|10.75|11.88|12.25|16.1|16.57|16.5|15.98|12.25|10.22|12|16|18.85|21.8|19.75|18.9812|18.17|17.69|19.6|18.92|21.94|18.84|21.2|19.71|18.7|25.92|28.4|31.61|28.02|29.85|25.97|35.56|38.72|29.09|24.13|26.66|26.5|27.27|30.55|38.36|42.15|46.25|44.09|46.84|39.56|38.06|34.91|36.74|35.82|35.99|37.37|47.37|46|51.65|49.12|55.26|49.95|57.53|54.92|70.79|78.74|76.83|74.28|84.64|81.23|83.41|82.51|99.11|105.88|92.59|94.57|88.09|99.61|91.71|90.56|101.86|121.16|97.31|101.87|72.21|72.76|82.72|93.82|99.45|99.44|95.76|92.48||||
2022-02-19 13:06:21|usa_0540|SNPS|price_next_month|0.761529592621|||||||||||||||||||||||||||||||||||||6.8438|6.25|7.8125||10.125|12.0625|11.3125||9.4688|10.375|10.297||13.5625|14.5|17.25||22.375|19|22.125||18.6875|17.3125|20.5625||21.469|13.0625|23.6875||22.1875|27.9688|36.2188||23.6719|18.5313|19.5||28.44|23.07|27.515||25.22|21.575|25.99||30.645|34.105|29.96||29.6|15.96|17.63||18.07|19|19.5673||20.43|18.96|25.55||26.52|27.32|24.61||26.35|21.53|16.03||19.48|21.23|22.47||21.42|22.86|25.69||27.34|25.88|27.97||29.55|33.03|32.86||36.44|36.26|36.63||38.49|40.9|43.39||49.89|46.93|50.08||51.67|59.29|60.48||74.87|80.42|90.38||88.07|102.14|91.94||116.44|141.81|141.04||180.91|221.3|227.5||254.34|332.24|341|||||
2022-02-19 13:06:27|usa_0541|TMK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:06:27|usa_0542|FTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:06:27|usa_0543|DISCK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.895|7.19|8.53|10.945|12.795|14.27|15.295|15.54|19.545|16.99|18.625|18.345|19.895|19.425|23.95|23.31|27.855|31.645|35.41|36.33|39.005|36.99|35.99|42.05|35.69|27.88|31.02|30.24|27.56|25.22|27.61|24.44|25.47|27.71|28.765|26.21|18.18|23.86|22.56|24.7|28.19|25.92|29.49|29|25.6|27.77|20.7|18.81|18.23|31.85|31.2|27.44|24.2|26.22||||
2022-02-19 13:06:30|usa_0544|HFC|price_next_month|0.383499717461||||||||||||||||||||||||||1.75|1.711||1.6094|1.5547|1.25||2|1.9141|1.75||1.586|1.4375|1.7813||1.8281|1.7969|1.8281||1.8985|1.6407|1.6095||1.5313|1.4143|1.375||1.6875|1.7735|1.672||1.5625|1.6367|1.6875||1.711|1.3282|1.0157||0.7969|0.8828|0.8984||0.625|0.8047|0.8359||2.6812|2.6437|2.3462||1.87|2.1437|2.7325||3.64|3.0725|3.32||4.3438|5.12|7.0425||9.5575|14.085|15.205||20.8575|22.91|27.005||35.045|33.325|24.225||21.225|16|9.095||12.095|11.42|12.725||12.95|13.005|17.97||31.155|35.88|23.25||29.48|40.29|45.33||49.5|44.48|47.98||49.25|50.03|40.82||41.65|46.86|48.08||26.76|25.88|28.77||23.9|31.31|44.48||77.18|74.52|62.47||37.98|44.36|51.55||31.45|23.87|23.39||32.47|32.33|32.32|||||
2022-02-19 13:06:35|usa_0545|MD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9375|5.5156|7.3359|4.2188|4.9531|2.1875|2.5313|1.8125|3.4375|3.6563|5.5938|6.685|8.1975|6.375|8.5875|11.4125|7.345|9.2625|9.2175|6.3875|10.075|13.0875|15.175|17.0685|15.8928|13.1625|16.42|16.525|19.5025|18.6375|21.9525|25.62|21.92|22.465|25.78|29.355|28.515|32.885|32.81|34.01|25.665|18.19|16.185|17.755|21.81|26.02|29.36|27.52|24.595|28.8|34.155|34.855|35.735|32.36|34.705|35.075|31.68|35.06|42.965|44.185|48.185|53.32|55.29|59.07|57.95|56.6|64.91|72.88|77.78|73.11|67.03|71.99|74.68|65.43|68.35|61.54|56.93|43.63|52.81|52.69|43.78|41.58|36.79|27.86|23.63|22.79|23.07|13.99|19.24|13.26|23.93|26.28|29.73|27.05|25.91||||
2022-02-19 13:06:40|usa_0546|ADT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.98|8.91|9.01|7.3|7.13|6.54|6.35|7.96|6.36|5.53|7.91|7.16|9.97|9.52|10.41|8.21|7.34||||
2022-02-19 13:06:41|usa_0547|WSM|price_next_month|0.997243153832||1.9802|1.8969||0.7296|0.8408|0.6601||1.1354|1.1354|1.205||1.585|2.1777|1.9045||2.1777|2.2983|1.4828||1.9555|2.1777|2.0758||3.1647|3.7086|4.0425||5.7115|4.4474|4.0584||5.6149|4.3642|3.002||2.7797|2.5018|2.7519||3.6136|4.92|7.0604||10.924|13.9885|15.158||9.188|9.75|10||13.876|12.938|17.376||18.438|22.376|19.064||27.626|12.75|14.7813||14.9063|19.5|27.25||16.0313|17.9688|8.375||16.84|15.9|19.43||32.01|23|26.34||28.43|30.61|36.04||31.95|34.99|36.61||39.33|40.25|43.39||36.15|29.46|31.72||33.89|33.33|29.11||25.42|17.69|7.01||12.94|19.13|20.32||29.88|25.96|33.27||39.15|33.11|37.77||34.91|41.02|45.26||53.96|56.41|59.12||66.92|65.77|74.56||78.61|76.03|63.33||53.04|52.64|54.78||48.66|46|51.16||55.37|70.23|56.63||58.5|65.8|69.4||83.21|87.76|109.47||169.54|186.7|194.84|||||
2022-02-19 13:06:46|usa_0548|XRAY|price_next_month|0|||||||||||||||||||0.5833|0.6042|0.6667|0.8125|0.6876|0.625|0.5833|0.7292|0.9375|1.0209|0.9688|1.3125|0.8751|1.0833|1.4792|1.6876|2.4167|3.2917|3.125|3.7708|5.9583|8.125|6.0417|6.625|6.3333|7.1667|6.1875|5.75|5.1667|5.8333|5.875|6.2295|5.75|6.6045|6.9585|6.9165|7.021|8.2915|8.25|9.021|9.4585|9.9165|10.9583|8.5|8.5833|9.1667|8.7292|9.0208|7.7083|8.3125|9.6875|11.2708|11.5625|11.5208|13.0617|14.7667|14.9967|16.4834|19.835|19.82|18.46|16.79|18.675|21.765|21.965|21.005|24.23|24.315|25.93|28.035|27.315|27.875|27.57|26.85|29.835|31.3|31.28|30.84|33.41|36.49|41.48|41.31|38.87|40.25|30.38|26.91|28.62|33.35|32.96|33.53|36.65|30.02|31.39|35.48|37.55|37.89|36.96|37.74|41.06|36.34|36.84|41.76|42.35|42.88|47.105|46.14|44.63|46.42|50.77|50.025|51|56.91|60.85|58.89|59.6|64.04|57.57|56.7|63.24|62.03|61.07|60.81|50.34|48.11|34.63|41.95|51.13|54.45|54.78|56|42.44|44.6|47.19|53.49|67.51|66.04|57.21|53.42||||
2022-02-19 13:06:51|usa_0549|IDXX|price_next_month|0||||||||||||||||||||||||||||||||||0.9063|1.6563|1.5625|1.3281|1.5391|1.6875|2.1094|2.2188|2.8047|3.1563|3.375|4.125|3.7031|3.5313|4.4375|5.375|7.6875|10.1875|12.5625|11.125|9.6875|9.8125|8.125|3.25|3.9845|3.9688|3.422|5.5313|5.625|5.7031|6.5|5.6563|4.9063|3.7656|3.8125|6.5625|6.0625|6|5.5313|6.7763|6.1025|6.3|6.355|7.12|7.3125|8.625|8.655|9.75|10.1175|11.825|12.245|15.315|12.5975|12.46|14.5025|14.185|15.865|17.5325|19.205|20.8|22.125|20.8025|21.4525|22.5425|25.065|30.445|28.185|26.6|26.75|17.595|16.4|19.65|24.91|25.56|26.245|33.07|29.37|29.98|35.85|40.715|41.47|35.995|42.295|43.965|44.085|48.1|47.605|43.98|48.995|53.93|57.13|63.22|62.24|70.835|79.21|62.685|72.73|68.62|70.14|84.35|93.79|107.14|122.33|167.73|166.46|166.17|187.04|194.49|244.93|212.12|212.78|232|282.05|285.01|271.01|277.6|397.75|424.82|478.68|548.99|678.53|666.14|507.3||||
2022-02-19 13:06:56|usa_0550|AYI|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0749|12.7477|12.4895|11.3238|10.8742|11.0324|15.129|15.8617|21.7651|18.293|22.4229|19.8917|26.303|22.9641|21.1156|23.8134|26.686|33.7218|30.7742|37.2105|42.6726|44.7958|50.4577|42.8058|45.28|39.81|52.23|38.9|33.28|22.94|28.11|32.21|36.07|42.21|44.57|44.37|59.53|56.9|55.37|36.59|51.34|63.7|54.63|63.43|66.61|71.17|74.89|93.14|109.64|143.28|134.08|117.71|139.48|168.16|185.19|169.87|238.01|218.37|250.21|253.58|235.59|203.25|175.33|157.66|176.08|146.73|120.28|159.89|110.74|123.02|134.54|134.12|137.88|77.55|86.82|106.25|119.74|135.22|188.36|170|214.94|||||
2022-02-19 13:07:00|usa_0551|VMW|price_next_month|0.328069482827||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.23|82.62||65.39|38.49|19.76||27.85|31.6|42.57||59.78|79.17|81.52||97.32|82|92.06||94.89|95.15|92.68||72.42|84.31|80.79||98.64|102.57|87.96||87.78|82.01|58.35||60.56|74.56|81.61||96.74|99.93|127.34||136.4|151.68|152.2||191.09|148.15|155.62||156.27|138.85|142.08||163.48|156.9|116.74|||||
2022-02-19 13:07:03|usa_0552|VAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1|35.22|41.49||||
2022-02-19 13:07:04|usa_0553|HP|price_next_month|0|3.5909|4.2999|3.8425|4.2542|4.3914|3.3622|3.6367|3.8654|4.0484|3.6824|3.4537|3.4765|3.4537|3.1563|3.6595|4.3914|5.009|6.4728|3.6138|3.751|4.1856|3.8196|3.8196|4.1399|4.9175|5.1462|4.9403|6.0382|5.6722|5.8781|4.6888|4.826|4.5516|4.4601|3.9797|3.6824|4.4143|4.3914|4.4601|4.2084|5.5579|5.9924|5.4893|5.0547|4.7803|5.1005|5.7181|4.666|5.4208|5.2605|4.7345|5.8094|6.7472|6.4043|9.9037|8.8517|8.7371|12.3169|14.7638|9.3549|11.1615|7.502|8.7142|6.427|9.4232|9.3546|8.7142|8.5998|11.436|11.7104|11.5046|17.4961|18.7477|11.403|11.0993|11.1249|15.0808|12.1386|14.155|12.495|12.865|13.375|13.255|14.51|13.4862|12.66|14.275|18.95|19.22|28.56|27.7|39.18|36.37|27.68|23.95|26.83|32.29|32.37|31.62|39.33|53.75|59.13|34.31|22.46|30.82|34.36|38.02|41.83|40.62|40.53|42.78|58.73|66.34|69.05|53.18|61.71|51.39|46.5|47.8|64.34|58.62|63.2|77.55|88.04|108.65|106.26|86.82|59.56|77.97|57.74|56.27|50.8|66.12|61.97|63.11|71.16|60.64|50.62|54.31|72.03|69.55|61.35|62.29|55.99|58.52|49.68|37.5|40.55|19.77|17.83|14.87|24.28|25.63|28.67|31.04|28.7||||
2022-02-19 13:07:10|usa_0554|MSCI|price_next_month|0.52282481467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.55||35.22|30.08|11.88||21.83|28.88|30.87||29.03|29.9|34.3||36.34|34.46|31.98||34.07|35.04|26.15||34.24|38.08|43.1||42.56|45.87|48.01||63.42|60.52|69.52||78.94|89.97|80.01||98.91|112.99|127.5||158.36|177.65|149.83||218.86|234.63|257.97||326.17|366.2|399.64||464.61|634.58|629.45||||||
2022-02-19 13:07:13|usa_0555|RJF|price_next_month|0||0.3858|0.3053|0.3053|0.2413|0.2175|0.2615|0.2902|0.3025|0.3232|0.3147|0.5146|0.5988|0.4609|0.4695|0.5671|0.8145|0.6633|0.4292|0.4145|0.4048|0.3902|0.4195|0.5121|0.5414|0.7218|0.6292|0.5901|0.717|0.7706|0.5804|0.7706|1.2584|1.3242|1.69|2.0924|2.0302|1.8326|1.6791|2.2277|2.0082|1.9644|2.3704|2.321|1.9588|1.7778|1.9756|2.0084|2.3044|2.8644|2.8311|2.8973|2.9791|2.7489|3.2098|4.2467|4.6173|5.716|5.9259|6.8396|9.6485|7.5926|6.7963|5.6482|6.3889|6.3519|6|5.6296|5.963|7.4074|10.0185|11.4015|8.9926|8.8593|8.6607|9.9319|9.9082|8.0593|9.2741|7.5556|8.4978|10.2963|12.0859|11.2711|11.1174|10.3867|11.6|13.8533|11.9867|13.2667|15.1245|18.9156|20.2333|19.3733|21.24|21.28|20.4533|20.4467|24.8333|18.7267|19.18|19.2667|15.5267|12.34|10.46|13.68|15.74|16.8733|20.4267|17.7867|18.8133|24.1467|25|21.1733|20.2467|23.3333|24.4133|22.4133|25.4267|29.7533|27.6133|29.38|30.4333|33.94|33.1333|33.9667|37.42|35.08|37.6867|39.3333|36.74|29.2067|34.78|36.6|40.08|49.9533|49.68|55.46|56.52|64.26|59.8333|61.06|51.1267|53.6667|61.0467|53.78|55.66|60.9533|43.9467|46.32|50.96|66.62|87.1867|86.32|98.59|105.87|||||
2022-02-19 13:07:19|usa_0556|TOL|price_next_month|1||||||||||||||1.7179|2.6551|4.75|5.1876|5.375|2.6876|3.5|2.625|2.625|2.375|2.25|2.875|2.25|1.75|1.75|1.6876|1.3126|1.125|3|4.125|3.9376|3.625|6.1876|4.5|4.875|5.8126|6.6876|6.625|5.8126|7.9376|7.5|6.5626|6.1876|4.75|6.438|7.814|8.938|9.064|9|8.376|8.688|9.938|9.688|9.126|10.75|12.064|15|12.876|6.3906|6.0781|4.9063|5.4531|5.0625|4.4688|4.1563|4.8438|8.1563|9.9688|8.94|8.1625|9.2|9.0625|12.26|14.75|12.5|10.485|9.685|14.515|14.86|20.705|21.95|20.455|22.195|25.69|44.025|46.295|48.05|34.4|32.33|28.26|26.42|32.2|29.86|29.33|21.36|20.67|21.21|21.07|24.88|19.93|15.85|18.58|22.74|19.49|18.83|21.07|17.2875|17.95|21.26|21.75|17.19|20.31|23.46|27.28|32.72|31.84|34.12|34.17|30.61|34.1|39.01|36.22|35.59|34.99|38.31|36.17|36.97|37.18|27.45|29.15|31.09|29.66|34.14|36.91|38.96|50.33|43.83|39.49|36.23|32.97|35.6|34.77|36.19|40.17|37.03|32.31|42.22|47.35|53.42|65.24|64.06|63.47|54.03||||
2022-02-19 13:07:23|usa_0557|IRM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.0383|4.2173|5.4416|5.124|4.2626|5.8494|6.9722|6.4849|7.6186|7.7092|8.3153|8.8087|7.5672|8.7576|8.2305|8.9447|9.5229|9.5229|9.1998|10.1214|9.8357|11.8736|10.6248|13.0803|12.5702|12.1416|11.5131|12.9416|16.2637|14.9373|15.6066|16.9901|18.5989|19.7551|20.2326|17.2636|18.1818|20.9918|23.8751|25.5158|23.9364|25.0995|26.5504|25.6933|25.8035|24.6006|31.8917|31.5794|25.225|26.6299|22.2957|18.7879|26.1616|26.8228|22.4334|20.9917|23.0946|21.7355|20.0092|22.3967|29.247|29.045|28.4022|28.3012|27.888|29.5776|34.6|34.21|37.86|27.8|26.54|26.41|28.44|33.51|36.07|39.84|34.49|30.05|30.64|27.54|36.53|41.21|33.73|35.8|34.76|36.43|40|35.03|33.94|35.11|30.61|37.2|32.48|29.41|32.8|31.61|24.18|28.19|26.06|33.67|40.12|43.76|45.64|45.92||||
2022-02-19 13:07:27|usa_0559|LNT|price_next_month|0|6.375|6.2188|6.875|7.125|6.5938|6.6563|7.25|7.3438|8.4688|8.875|9.0938|10.4688|11.5313|13.875|13.3438|13.25|11|11.7188|11.4375|11.4375|11.125|11.1875|11.375|11.25|11.0625|11.875|11.5|11.0625|11.3125|10.9375|11.5|12|12.875|13.25|14.5|15.0625|16.375|17.875|16.9375|16.6875|17.5|17.6875|17.5|15.5|15.1875|14.125|14.125|14.625|14.1875|14.125|15.25|15.75|14.875|15.75|14.0625|14.0625|13.5625|13.8125|14.594|16.0315|15.7815|14.6563|15.4688|14.375|14.4063|14.4375|13.5938|14.9063|15|13.1563|15.1563|15.25|15.6|14.285|14.7|14.905|14.125|9.565|8.01|8.095|8.78|10.155|12.03|12.945|12.43|12.955|13.19|13.75|13.17|14.55|13.225|14.83|15.98|18.09|19.175|18.175|21.9|18.475|20|18.45|18.835|16.115|14.69|14.415|11.18|13.08|13.28|15.6|17.1|17.28|18.265|18.58|19.77|19.705|20.39|21.195|22.62|23.355|22.35|22.92|26.755|26.485|26.11|25.98|29.24|28.25|30.955|34.305|30.235|30.755|29.51|32.67|35.26|40.25|38.05|37.65|39.32|40.53|43.26|39.75|42.95|42.97|42.98|44.47|47.23|49.54|53.34|59.36|48.55|53.85|55.28|48.65|56.17|58.53|56.57|59.86||||
2022-02-19 13:07:32|usa_0560|WBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:07:33|usa_0561|PNW|price_next_month|0|18.75|18.6563|18|14.4375|12.0938|12.1875|15.4688|15.9375|18.1875|19.0313|18.375|20.3438|21.1875|21.375|21.2813|22.875|22.6875|22.5|20.8125|21.4688|18.9375|17.7188|13.125|11.5313|9.9375|8.7188|6.9375|8.1563|9.0938|13.5938|11.25|10.5|10.75|10.625|13.25|18.125|17.75|19.5|20|20.25|22.125|24.5|23|22.375|20.625|17.625|18.625|20.75|21.5|24.375|27.5|29.5|26.625|28.25|30.875|31.625|28.5|31.563|34.813|40|44.25|42.75|43.8125|40|38.8125|39.9375|36.875|30.875|35.125|39.5625|43.4375|43.17|50.19|42.28|42.15|39.86|43.82|34|28.5|31.15|33.22|34.32|36.56|39.25|39.06|40.5025|42.62|41.7|41.9|45.8|41.76|42.61|40.1|43.01|47.81|48.79|48.29|37.48|40.4|38.3|33.94|33.57|31.65|33.47|27.38|31.96|31.32|35.82|37.34|38.09|41.16|40.71|43.39|42.35|45.58|47.26|48.35|53.54|52.97|53.38|60.9|58.9|56.03|52.63|55.95|53.49|61.47|70.18|61.2|61.71|63.51|66.31|72.65|78.87|76.13|77.63|85.09|86.73|87.71|79.95|80.5|80.43|82.25|88.12|95.27|91.22|94.12|97.69|76.99|83.08|81.57|75.25|84.65|83.55|64.49|69.61||||
2022-02-19 13:07:38|usa_0562|RLGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.71|44.54|48.1|45.55|42.59|46.83|41.67|37.98|40.35|47.05|47.74|48.7|39.62|32.96|36.25|31.21|24.17|25.91|30.38|33.45|32.63|27.51|24.39|22.59|18.38|17.06|13.05|5.23|8.46|10.37|4.6|8.84|9.89|16.48|15.25|18.74|19.74|16.23||||
2022-02-19 13:07:40|usa_0563|HII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.34|35.16|28.72|35.1|38.69|38.74|42.48|45.47|52.91|61.93|72|93.88|101.28|92.98|102.02|119.05|137.22|114.86|110.13|124.78|144.38|170.82|156.6|193.96|205|203.49|234|237.54|252.5|231.18|219.04|202.08|220.94|233.14|222.57|274.3|191.27|174.99|146.51|160.88|207.45|204.43|204.34|194.67|||||
2022-02-19 13:07:43|usa_0564|LAZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.64|25.25|36.46|47.22|37|39.85|50|53.16|38.35|47.12|34.09|35.35|38.55|28.4|25.31|33.44|32.07|37.75|39.02|38.25|30.19|35.03|42.48|40.2|36.12|27.34|27.74|26.27|24.06|29.46|34.72|32.29|34.53|38.8|46.15|45.8|52.32|48.83|46.89|56.27|55.07|46.45|35.4|38.97|33.67|34.75|41|45.09|47.89|47.54|58.81|53.6|50.91|39.95|39.39|39.42|36.39|37.54|41.96|24.71|29.15|34.78|45.37|45.94|44.31|52.17|43.07||||
2022-02-19 13:07:47|usa_0565|FDS|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||4.445|4.25|4.667|4.306|5.445|6.667|6.833|7.889|7.223|7.0417|13.7222|14.4167|18.875|18.9583|26.5417|18.0417|19.1667|25.0667|24.7133|20.1333|23.8|16.1733|23.3|26.9|19.8467|17.7|18.8467|21.6333|29.3667|29.5667|25.4733|28.3733|31.408|32.1333|38.96|33.01|35.84|35.24|41.16|44.35|47.3|48.57|56.48|62.85|68.35|68.55|55.7|53.87|56.36|52.25|44.24|49.99|49.87|66.24|65.87|73.37|66.99|81.13|93.76|104.73|102.32|88.97|87.28|99.04|92.94|96.42|88.06|92.6|101.94|109.1|108.58|107.81|120.28|121.53|140.75|159.2|162.51|159.81|162.57|151.53|161.42|162.1|163.43|164.91|166.18|180.11|192.76|199.42|198.1|223.71|200.13|248.27|286.56|242.97|268.3|260.68|328.47|334.88|332.5|308.59|335.61|394.78|486.01|||||
2022-02-19 13:07:50|usa_0566|DRE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||12.875|11.5|12.0625|13.5|12.313|13|13.625|14.313|15.313|16.063|14.813|14.875|17.25|19.813|18.375|22.219|22.5|23.75|23.8125|21.4375|23.875|23|23.5|21.875|19.625|19.8125|21.6875|24.5|23.6875|24.98|23.04|24.39|23.05|23.25|26.3|25.75|24.3|25.05|27.4|28.82|29.28|32.87|29.16|30.7548|34.1|31.1|30.6|33.96|34.1|36.28|35.4|37.26|40.06|44.12|43.11|32.69|32.15|23.58|24.42|24.73|14.11|9.21|9.77|9.49|11.24|11.32|13.53|11.96|12.4525|13.7|15.25|14.04|12.28|13.39|14.82|14.46|14.48|15.41|17.64|16.47|16.57|15.71|17.52|17.99|18.96|21.83|19.81|20.17|20.7|20.13|21.87|28.79|26.15|24.33|27.73|28.59|28.48|26.41|27.1|29.12|27.57|29.24|31.12|33.33|35.14|36.31|34.7|40.19|37.99|39.56|46.52|50.88|56.24|57.78|||||
2022-02-19 13:07:55|usa_0567|ARE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.313|27.938|32.188|32|29.75|26.625|29.75|27.5625|30.9375|28.5625|30.25|31.625|34.25|33.4375|35.9|37|39.06|37.79|40.76|45.7|38.85|41.35|40.75|42.69|44.92|51.36|58.95|58.15|61.17|67.2|68.55|68|79|80.8|88.25|90.05|93.99|98.3|108.36|106.39|99.75|98.8|92.28|107.04|102.6|69.07|53.15|35.6|35.57|54.78|63.45|72.16|67.9|73.9|77.11|79.71|82.83|68.81|72.41|73.2|73.48|71.72|73.21|71.58|68.5|66.6|69.25|74.01|78.6|82.52|97.52|94.26|92.03|89.19|80.37|93.48|104.92|107.34|110.82|114.33|122.09|122.02|129.7|121.86|126.92|124.66|124.26|143.32|141.58|158.25|163.2|150.78|165.74|156.16|166.51|178.01|195.03|209|189.72||||
2022-02-19 13:07:59|usa_0569|ALB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||7.25|8.6875|7.625|6.5625|6.8125|7.8125|9.3125|9.3125|11.6875|8.375|8.0625|9.375|8.8125|12|12.125|11.0625|12.4375|9.6563|9.5313|11.5938|11.0625|8.9688|8.875|9.0313|10.4688|12.3438|11.5938|12.525|11.68|10.38|9.97|11.725|14.825|14.78|14.06|13.125|13.5|13.645|13.41|14.795|14.625|15.4|17.925|17.555|18.305|19.05|17.545|21.885|23.91|25.21|32.515|38.99|42.45|40.23|47.76|36.25|37.41|38.93|24.35|22.25|26.82|29.71|31.58|35.72|45.66|43.62|50.13|56.16|70.55|66.58|53.29|64.31|65.3|58.22|55.11|61.31|61.25|62.01|66.19|64.18|67.04|61.34|58.38|48.26|59.7|54.2|53.52|52.64|66.16|84.17|83.55|92.64|108.91|115.8|140.89|111.59|96.96|94.2|99.22|80.73|75.06|72.96|60.74|80.28|61.43|82.46|93.21|162.66|168.17|206.04|250.47|220.74||||
2022-02-19 13:08:03|usa_0570|GPN|price_next_month|1.4989059081|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|6.2125|7.98||7.3125|5.97|7.98||7.9875|9|11.7875||11.575|13.1225|13.5575||17.445|19.3625|22.315||23.665|19.29|23.63||20.41|21.275|21.51||24.63|22.43|16.3||18.725|23.33|26.375||19.7|20.995|22.6||25.285|20.595|23.245||21.09|21.785|22.765||23.985|24.97|31.38||35.445|34.67|40.575||53.1|56|63.88||74.88|76.08|71.42||89.11|94.48|101.72||116.9|126.71|96.27||161.04|156.84|183.45||177.21|177.5|197.83||191.51|157.58|133.54|||||
2022-02-19 13:08:07|usa_0571|MAN|price_next_month|0.0133024869867|||||||||||||||||||||||||||||||||14|12.75|12.875||13.625|14.125|14.625||15.25|16.75|16.125||19.375|26.5|29||26.625|28.75|26.75||38.5|35.625|32.625||44.75|42.688|33.625||42.938|20.375|22.25||23|27|36.4375||35.375|36.1875|32.4375||32|30.82|32.57||41.4539|33.12|37.27||34.78|38.91|46.94||47.6307|42.23|48.37||39.83|45.06|46.45||65.83|59.11|71||92|70.26|61.1||63|48.06|31.48||42.51|51.7|49.26||45.71|42.5|56.32||61.13|40.28|36.63||35.95|37.11|38.44||57.27|64.85|79.93||81.98|77.58|66.86||84.65|86.9|90.28||79.75|71.46|85.41||101.87|111.51|128.9||90|93.73|81.18||85.52|81.74|92.64||69.14|73.31|86.65||120.99|121.42|89.63|||||
2022-02-19 13:08:12|usa_0573|TDC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.26|23.09|21.53|23.06|14.58|13.13|15.95|24.78|28.52|30|29.97|32.08|38.39|46.04|54.43|59.31|56.05|53.56|66.81|67.62|73.9|66.5|51.54|59.59|44.07|43.78|47.6|42.37|40.7|44.36|43.15|35.74|28.96|22.94|25.12|28.55|29.5|28.64|30.97|29.7|33.45|39.83|41.51|40.86|35.41|43.59|44.42|36.66|30.45|26.63|24.59|20.48|18.41|26.43|38.58|50.17|56.93|39.88||||
2022-02-19 13:08:15|usa_0574|WPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|21.563|20.5|20.688|18.625|18.5|17.813|17.25|17.125|17.188|17.25|17.25|19.75|19.15|20.71|22.18|23.01|23.8|21.55|24|25|26.95|32.95|32.7|30.62|26.13|30.9|31.05|32.14|29.16|29.06|27.05|26.5|28.08|24.96|28.89|31.85|34.16|31.9|34.94|31.34|29.88|29.2|22.02|23.66|21.8|25.34|27.68|28.49|30.26|28.59|30.85|30.91|35.72|41.3329|40.55|42.18|46.84|46.27|50.4|53.77|69.41|69.15|67.46|62.37|61.2|66.45|65.95|71.9|65.74|60.21|64|56.48|62.18|70.03|62.53|61.94|63.68|68.23|68.54|64.81|62.35|66.34|67.25|69.85|78.9|83.84|93.45|84.34|62.96|66.4|62.61|67.18|73.12|80.57|76.6|75.87||||
2022-02-19 13:08:20|usa_0576|BKD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.75|37.48|45.5|49.18|48.4|46.51|39.86|37.8|21.89|24.31|14.4|8.66|6.42|6.5|10.15|19.59|16.62|21.02|14.78|16.63|21.84|26.4|22.92|15.05|17.7|18.76|16.4|23.46|27.25|26.25|28.53|27.25|28.49|31.74|35.8|33.07|36.71|37.09|32.38|22.58|15.49|18.57|18.14|15.48|15.57|12.86|14.54|10.03|9.83|6.74|9.21|8.88|8.06|6.33|7.85|7.68|7.16|3.68|2.87|3.23|4.59|6.44|8.28|6.53|5.32||||
2022-02-19 13:08:23|usa_0577|TRMB|price_next_month|0||||||||||||||||||||||||||||||1.0834|1.1667|2.0417|2.5|2.625|2.875|2.4167|1.8333|1.375|1.3333|1.5834|1.4584|1.9167|1.7709|1.6042|1.6875|1.9792|2.3543|2.9273|3.1667|5.6667|3.2918|2.6667|4.0208|3.0208|2.3648|2.2293|1.9375|2.875|3.375|3.2083|3.0833|2.0208|1.3333|1.4167|1.9323|2|2.6979|3.1667|4.6042|7.2083|3.9583|3.7292|2.7383|3.1667|2.9333|2.5033|2.765|2.1817|2.1832|2.7217|4.1967|4.5583|4.6|6.1917|6.2625|6.9425|7.1725|8.89|8.605|9.74|7.2175|10.005|11.845|12.0075|11.555|14.145|14.34|16.515|20.85|13.225|16.395|16.6|10.285|7.41|10.72|11.855|10.485|11.445|16.35|14.185|17.92|23.04|23.42|17.79|20.205|23.415|27.07|22.13|23.585|31.25|28.74|28.54|28.525|32.33|38.43|30.9|26.86|23.84|25.43|23.1|22.75|19.29|23.95|26.44|27.64|29.62|35.43|37.43|40.88|44.1|34.6|35.3|37.38|37.66|40.82|42.26|39.84|42.52|34.63|44.51|48.13|65.91|82|85.5|87.37|72.16||||
2022-02-19 13:08:28|usa_0578|CNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.63|4.8481|4.8481|4.8742|4.3789|6.8812|7.8456|11.1809|17.1279|9.3334|11.799|9.1457|9.5878|4.6709|5.2213|7.0146|7.098|8.4909|8.8246|11.3644|12.8365|15.8517|15.5264|17.0236|18.5166|26.357|28.9176|30.4023|35.8029|35.8988|30.8443|28.7174|35.8905|39.7606|44.7651|49.878|67.3937|73.8162|23.2125|24.1383|21.6027|27.9417|42.6049|41.7291|35.9906|32.2039|32.8461|42.9719|41.9209|44.1312|33.7386|29.9185|28.5172|23.2375|29.3263|26.9408|26.1318|23.6045|30.7275|31.6951|34.8729|33.9805|29.9268|25.2977|25.0641|14.4713|8.6161|5.213|11.1183|15.3054|15.5389|16.2729|13.1618|14.0793|13.4537|14.65|15.79|16.89|14.27|12.75|10.68|7.22|8.57|6.95|10.6|9.48|9.82|13.06|13.8|12.39|13.82|14.98||||
2022-02-19 13:08:32|usa_0579|SBNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.144|24.43|27.46|30.34|26.45|26.75|26.2|30.45|35.56|33.82|31.92|33.11|31.24|33.09|34.11|32.02|26.3|27.04|29.14|21.08|27.68|28.19|30.38|32.58|41.74|37.18|42.23|50.43|57.18|59.43|52.28|58.15|64.03|64.5|69.85|73.99|73|91.55|101.97|121.75|119.84|114.39|116.75|117.13|132.5|152.13|147.8|135.73|143.85|129.95|116.23|157.52|141.47|135.68|133.91|154|128.52|118.71|107.98|124.4|132.73|123.87|121.57|141.89|101.91|109.56|79.62|155.32|251.85|235.5|307.93|305.54|||||
2022-02-19 13:08:35|usa_0580|CPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||24|25.875|24.125|24.375|23|21.25|23.375|21|21|20.75|24.125|23.75|24.25|27.25|27|27.375|30.25|30|29.813|29.313|28.8125|26.875|24.875|27|28.125|27.0625|26|28.375|31.25|28.625|33.25|33.3|37.45|34.8|34.86|39.8|37|31.34|31.5|34.95|37.31|39.6|43.5|42.32|45|45.4|45.31|51|55.28|56.35|65.1|68.73|76.45|80.72|78.4|69.65|54.96|62.35|49.26|52.91|49.18|33.71|26.36|27.13|29.51|36.25|38.77|48.43|45.52|49.59|55.43|62.75|67.07|60.64|64.5|67.67|71.31|65.63|69.39|72.34|70.54|64.2|61.82|68.49|72.36|76.67|77.05|75.08|79.63|73.79|76.3|80.73|89.59|81.44|83.57|82.33|89.7|91.24|86.56|85.4|92.59|90.27|96.95|100.65|103.71|114.37|112.43|88.07|90.81|92.24|102.15|120.48|149.39|163.1|160.09||||
2022-02-19 13:08:40|usa_0582|BR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.14|18.61|19.78|22.39|17.95|20.69|11.9|13.49|19.33|16.78|21.27|22.7|23.18|20.45|21.96|23.36|23.23|23.72|21.9|23.97|22.71|21.17|22.71|23.2|24.49|28.94|34.26|36.81|37.61|40.37|42.26|47.99|54.58|53.33|59.51|50.81|60.38|67.03|65.08|66.53|69.72|75.53|84.26|96.41|107.36|118.69|116.62|101.31|117.93|133.12|123.55|119.15|114.34|129.95|139.99|151.56|161.23|169.15|184.23|157.92||||
2022-02-19 13:08:43|usa_0583|HAIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.5|1.9375|2.3438|2.719|2.5625|2.25|1.7815|1.5625|1.719|1.6875|1.578|1.719|2.469|2.1875|3.7815|5.375|5.719|10.3125|10.0625|10.0625|10.75|8.9375|12.25|12.5313|11.9063|13.4063|13.3125|19.8438|16.0625|12.51|12.325|9.86|11.395|9.165|7.445|7.165|5.935|8.645|8.2|10.55|11.325|9.85|8.265|8.09|10.06|8.875|9.915|9.66|11.655|13.45|10.8|14.115|14.7|15.015|13.545|17.53|13.5|12.34|13.07|11.62|7.61|8.345|8.305|8.77|7.995|9.89|10.53|12.365|13.315|17.005|16.165|16.78|19.29|23.65|27.845|28.9|28.501|32.625|36.48|41.5925|45.945|43.01|42.75|54.125|52.77|60.24|67.98|49.85|36.38|41.86|52.79|36.37|39.56|36.99|44.71|36.02|38.14|29.13|28.44|24.88|18.33|21.82|21.77|23.64|24.21|25.84|33.98|30.75|41.585|41.01|39.91|44.87|36.53||||
2022-02-19 13:08:47|usa_0584|RGA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3333|35|44.2917|42.75|39.1875|24.625|28.375|23.8125|30.9375|36.9375|34.25|33.39|34.63|31.7|25.85|32.3|25.28|27.05|29.02|28.25|34.16|40.05|38.4|39.7|40.11|42.53|47.07|41.93|42.93|43.19|47.67|47.6|49.25|56.4|54.45|59.8|56.66|56.84|50.22|51.98|49.52|37.04|37.23|32.01|38.34|46.1|48.26|55.33|49.76|47.94|58.79|59.67|60.17|51.4|56.23|57.98|56.11|52.92|56.55|57.47|68.17|72.11|74.81|77.88|80.83|82.89|84.49|93.18|96.17|94.26|81.07|97.47|95.94|110.03|124.31|125.46|136.09|149.38|162.5|153.07|138.37|140.22|148.03|150.6|158.81|163.08|146.81|97.61|84.3|109.03|111|129.88|110.21|119.33|111.47||||
2022-02-19 13:08:51|usa_0585|KRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|23.875|25.125|27.313|28.438|26.563|23|21.1875|22.375|22.5625|21.75|18.4375|19.625|22.9375|26.6875|26.4375|26.0625|25.7|26.76|24.74|25.56|27.77|22.23|21.52|22.4|24.18|28.02|28.71|32.8|31.99|34.47|39.17|39.41|42.6|51.42|52.62|66.61|71.69|73.5|75.33|82.71|75.76|64.43|62.88|48.7|54.45|46.14|31.6|26.57|19.7|21.39|26.91|29.52|34.94|33.26|33.67|37.8|39.82|40.07|33.89|40.86|46.98|46.93|44.41|49.71|53.83|54.07|53.39|52.32|58.73|62.68|66.49|74.74|73.31|70.08|68.5|57.89|63.88|71.54|71.31|75.79|74.59|72.75|71.23|71.97|70.98|73.8|69.18|67.88|74.57|77.53|84.37|83.33|62.26|57.61|47.04|57.97|67.98|69.47|68.54|63.27||||
2022-02-19 13:08:55|usa_0586|CSGP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.7625|2.325|3.9063|4.3|2.45|3.8062|2.3062|3.4875|2.9188|2.8312|1.798|2.629|1.905|2.25|2.381|1.895|1.6|2.01|2.246|2.894|3.47|4.11|3.925|4.08|4.065|4.369|3.693|4.668|4.867|5|4.99|5.527|4.535|4.747|4.535|5.849|5.735|3.741|4.91|4.952|2.924|2.994|3.683|3.656|4.052|4.195|4.471|4.016|5.025|6.002|6.025|5.721|5.629|5.667|7.008|8.253|7.772|9.331|10.908|15.655|17.581|16.9088|16.315|14.373|14.689|18.451|19.949|21.705|19.06|17.752|18.299|21.951|21.167|20.21|21.612|27.878|27.841|34.611|37.016|42.334|35.836|38.01|48.813|58.295|56.494|65.299|61.775|70.832|82.888|87.197|93.68|88.1|99.74|73.15||||
2022-02-19 13:08:59|usa_0587|XYL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|25.81|27.88|23.98|24.26|27.94|27.69|24.93|33.48|33.36|35.8|35.29|35.81|34.1|36.3|34.78|35.85|34.55|42.86|47.78|48.03|49.31|51.81|56.89|64.53|72.26|75.53|70.32|66.85|69.86|83.82|81.12|84.77|81.27|73.46|74.34|89.06|99.23|111.36|123.95|131.21|103.87||||
2022-02-19 13:09:01|usa_0588|TSS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:09:02|usa_0589|SPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.63|32.2|40.5|33.38|27.28|27.86|21.85|14.2|13.6|12.53|15.04|16.66|20.98|23.25|19.91|21.66|23.9|24.16|20.57|16.12|22.74|24.35|23.5|21.92|15.98|19.7|25.36|26.35|33.9|30.17|32.57|37.73|45.04|51.88|55.82|51.68|43.98|47.61|43.72|48.46|60.05|57.62|60.99|80.62|102.36|80|90.1|81.67|79.47|87.36|78.54|78.13|65.32|19.14|22.84|18.78|39.8|46.88|41.88|42.22|48.81||||
2022-02-19 13:09:05|usa_0590|SIVB|price_next_month|0|||||||||||||||||||0.8358|0.9995|1.1028|1.255|1.4191|1.7717|2.2814|2.7189|2.9375|2.4688|2.6563|2.75|1.8125|3.125|3.75|2.8438|3.1875|2.75|2.875|2.2813|1.5938|2.4688|2.5|2.7188|2.6875|2.5|2.5625|2.8438|3.063|3.454|3.875|4.875|4.813|5.375|5.813|6|6.532|9.063|8.75|12.469|13.657|13.782|16.313|15.5|10.25|9.4063|8.7813|12.25|16.3125|27.875|30.875|43.8125|46.25|32.5|25.06|20.16|23.44|23.02|31.95|21.64|18.79|17.25|23.36|24.77|34.97|34.61|34.36|36.61|40.01|43.64|47.4|51.34|49.71|49.48|50.77|44.82|46.02|46.65|51.22|52.68|51.79|48.4|48.66|57.59|51.45|20.77|20.76|35.25|41.25|43.39|49.18|43.19|43.34|52.47|60.44|61.02|45.94|58.04|64.09|57.81|56.59|66.37|71.11|87.234|95.78|112.23|106.69|109.02|111.99|112.9|132.76|143.1|122.07|101.32|104.28|100.42|122.27|172.23|175.94|178.44|219.28|246.55|299.61|307.88|237.23|233.38|251.72|231.97|221.48|240.33|193.17|224.27|290.7|437.78|571.83|549.96|717.4|583.9|||||
2022-02-19 13:09:10|usa_0591|LEG|price_next_month|0|1.4993|1.7179|1.6672|1.6867|1.4368|1.3861|1.4993|1.6242|1.7179|1.999|2.1864|3.0728|4.0469|3.6719|3.6563|3.5313|4|4.4063|3|3.0938|3.4688|3.25|3.0469|3|3.375|4.1094|4.0157|3.625|3.9219|4.5|2.5157|3.625|3.875|3.9063|4.2657|5.5469|6.4844|5.9063|6.4375|9.0938|8.9688|9.875|10.9688|11.625|10.6875|9.2188|9.313|9|9.625|11.594|12|12|12.875|13|14.938|16.063|17.5|22.688|20.875|22.594|25.969|26.8125|23.375|20.375|23.0625|25.625|22.1875|18|21.375|17.5|16.375|21|19.41|23.97|21.67|24.2207|26.3|22.49|20.85|20.2|20.65|22.14|20.89|24.64|22.6843|26.9896|28.13|28.5|26.96|25.29|20.04|24.62|26.53|22.82|23.35|24.24|23.52|20.73|19.43|18.98|16.6|19.5|17.36|12.49|14.36|17.35|19.33|18.26|24.53|20.84|20.38|22.53|26.29|21.7|21.9|21.46|21.77|23.18|26.53|29.44|32.24|31.41|29.74|30.02|32.86|32.8|39.38|42.63|42.47|47.81|45.03|41.51|49.29|52.57|45.88|47.72|52.54|48.18|47.26|46.51|40.55|43.57|36.31|40.96|39.36|39.97|51.3|47.59|35.13|40.09|41.73|41|49.67|48.03|46.85|39.85|||||
2022-02-19 13:09:15|usa_0592|RPM|price_next_month|2|2.5237|2.3238|2.7236|2.3864|2.3113|2.5612|2.9235|3.5782|3.0885|3.1684|3.7382|4.6976|4.8276|4.058|4.2179|5.2574|4.5877|5.1775|4.8|5.2401|5.2|5.32|5|5.12|5.56|6.1599|6.08|6.28|7.12|5.12|7.4667|8.9067|9.4933|8.64|9.8667|9.2267|10.08|10.4533|11.44|12.32|10.56|11.44|11.12|12.08|10.88|12|12|12.72|12.72|12.72|13.2|12.4|12.5|13.2|13.6|13.3|14.7|16.4|15.25|17.813|17|14.4375|16|13.3125|14.1875|12.1875|10.1875|11|10.125|9.0625|8.5625|10.2|9.2|9.45|14.46|15.55|15.25|14.06|15.28|10.5|13.75|13.06|16.46|16.54|15.1714|17.65|19.66|18.28|18.26|18.4|17.37|17.94|18|18.99|20.89|23.1|23.11|23.95|20.3|20.94|20.6|19.34|13.29|12.73|14.04|18.49|20.33|21.34|17.84|19.92|22.1|23.73|23.02|18.7|24.55|26.19|27.2|28.54|29.36|31.58|31.94|36.2|41.51|41.84|46.18|45.78|50.71|47.99|48.97|41.89|44.06|47.33|49.95|53.72|53.83|55.03|54.55|51.34|52.42|47.67|58.32|64.94|58.78|58.04|61.11|68.81|76.76|59.5|75.06|82.84|90.78|91.85|88.68|77.65|101|||||
2022-02-19 13:09:22|usa_0593|OGE|price_next_month|0|4.6875|4.5625|5.125|5.0625|4.8438|4.9375|5.4375|5.5313|5.7813|5.7813|6.0313|7.0313|7.1563|9.1563|8.6563|8.9375|8.0938|7.75|7.5625|8.2188|7.5938|7.6563|8.1875|8.2188|8.2813|9.1563|9.0625|9.125|8.3438|8.8438|9.4688|9.3438|9.9375|9.4688|10.0625|10.0313|9.4063|8.625|8.25|8.6563|8.75|8.75|8.9063|9.0938|8.7188|7.9688|8.4375|8.8125|8.594|8.5|10|10.5|9.4375|9.8125|9.7815|10.6565|10.375|11.391|12.1095|13.0785|13.7345|13.0313|13.2813|12.6563|11.8438|11.8438|11.3438|10.1563|9.9063|9.5|10.2813|11.41|11.025|10.8|10.83|10.96|11.825|9.995|7.975|8.545|8.975|9.96|11.405|12.215|12.025|12.445|12.685|13.075|13.8|15.19|12.88|13.575|15.08|18.925|19.29|19.36|19.22|16.575|19.15|16.3525|16.345|16.36|13.65|12.34|12.855|15.05|16.61|18.11|20.69|19.82|22.08|22.945|26.585|25.02|25.87|26.43|26.98|26.555|28.79|29.355|36.215|37.4|36.9|34.07|37.33|35.95|37.29|35.18|32.68|29.76|28.51|26.23|29.59|32.17|31.04|33.54|34.78|35.86|36.84|32.2|32.87|36.24|36.15|40.95|42.34|42.95|43.06|45.85|31.52|32.9|30.77|30.52|33.56|33.75|34.07|37.92||||
2022-02-19 13:09:27|usa_0595|KEYS|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|37.59|32.61|30.35|30.57|25.18|30.63|30.46|37.26|37.6|39.1|40.2|43.1|47.01|52.99|64.32|61.82|82.46|73.13|94.51|105.73|93.66|103.4|97.58|118.12|139.57|139.98|179.38|194.48|160.59||||
2022-02-19 13:09:29|usa_0596|MRVL|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9688|7|6.1406|6.2575|6.3275|7.4025|8.375|7.85|4.825|5.8875|4.955|7.9225|9.59|9.8725|10.5725|11.8925|11.955|16.03|18.015|20.5|23.365|27.385|31.15|23.405|18.02|20.2|19.83|15.93|16.97|16.65|10.99|14.34|16.05|5.8|7.49|11.5|13.92|15.9|19.99|18.37|14.985|19.809|18.83|14.18|13.15|13.39|15|13.1|10.18|8.07|9.35|11.29|13.17|14.27|15.73|15.76|13.49|14.07|16.34|13.44|12.16|8.55|9.12|10.01|12.3|14.81|15.6|16.36|17.76|23.83|23.49|22.05|20.85|15.65|18.83|21.92|23.97|25.99|21.3|30.4|33.38|44.84|52.94|48.03|61.19|73.22|67.34||||
2022-02-19 13:09:33|usa_0597|AVT|price_next_month|0|18.625|21.8125|22|19.625|18.1875|16.25|16|17.625|14.6875|17.0625|15.8125|17.75|18.75|13.6875|13.75|16.1875|17.625|17.125|12.6875|12.4375|12.1875|11.5|10|11.1875|11.3125|12.1875|13.6875|13.8125|14.0625|12.9375|11.375|13.125|13.6875|12.375|12.5625|13.9375|13.125|14.125|16|16.9375|15.0625|16.9375|19.625|20.625|18|16.75|18.75|18.5|22.25|26|25.188|21.438|26.375|21.813|25.188|30.938|30.438|32.907|31.469|30.5|30.8438|27.4375|24.875|22.4688|21.2188|24.5|27.2813|26.8438|39.3125|28.4688|26.875|27.49|25.51|23.89|20.63|26.65|25.62|16.7|9.3|10.39|12.75|14.4|19.4|26.35|21.7214|19.42|16.96|17.92|18.89|26.18|23.05|24.45|26.15|18.2|23.68|31.05|40.9|37.88|41.72|35.61|26.19|27.26|16.74|19.82|21.89|24.4|24.78|26.44|31.97|25.15|29.78|35.62|36.32|29.3|30.31|34.87|36.08|31.5|28.65|35.36|32.75|37.67|39.7|41.07|43.13|42.33|43.25|41.62|42.63|41.73|45.43|39.92|41.12|41.1|41.95|46.44|38.69|38.38|39.8|42.5|39.23|43.85|40.07|41.2|48.61|45.42|39.56|36.49|30.02|26.72|24.67|35.31|43.92|41.32|38.11|40.36|||||
2022-02-19 13:09:38|usa_0598|HHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.69|64.64|62.59|46.34|51.82|65.35|61.63|70|72.52|93|109.21|117.23|124.14|141.93|145.42|146.12|128.01|153.3|134.56|121.99|94.18|109.11|117.62|109.41|106.61|122.97|126.01|126.83|125.96|134.12|135.87|111.4|106.79|110.38|133.17|111.45|125|53.69|54.36|61.8|89.32|106.52|90.59|90.77|90.38||||
2022-02-19 13:09:40|usa_0599|ARW|price_next_month|0|11.5|15.5625|15.4375|11.9375|12.3125|9.9375|7.6875|8.5|6.75|7.8125|5.8125|8.375|6.5625|4.125|2.5|3|3.4375|3.4375|3.125|3.625|4.25|4.9375|3.3125|3|2.8125|2.4375|2.3125|1.9375|2.5|2.9375|1.875|2.375|3.4375|5.6875|6.5|8.0625|8.3125|10.125|14.3125|15.5625|16.4375|18.875|18.5625|21.4375|18.875|18.6875|18.875|18.438|23.25|28.313|25.375|21.5|25.063|21.125|23.813|28.063|27.813|29|28.375|32.375|27.3125|20.0625|21.8125|16.5|18.1875|21.3125|21.8125|21|43.8125|33.0625|32|31.49|28|26.75|24.45|30.76|26.4|17.07|13.13|11.87|16.88|17.05|21.35|26.76|25.3399|23.66|23.96|23.61|24.34|30.02|29.51|34.36|36.2|28.26|29.85|35.25|39.52|38.22|39.98|34.22|27.21|32.22|17.45|19.07|22.74|25.77|25.34|26.27|30.5|24.79|29.61|37.8|45.59|34.75|36.05|41.29|42.05|33.75|35.23|38.42|39.23|45.65|48.02|51.38|56.75|57.95|56.86|55.04|59.71|58.15|54.99|51.6|62.1|66.49|61.12|73.52|70.5|81.29|83.59|81.34|74.74|75.84|67.71|75.95|84.51|72.61|79.28|75.94|62.92|71.62|77.89|97.63|114.07|118.57|115.75|124||||
2022-02-19 13:09:46|usa_0600|REG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||17.125|17.875|17.75|16.625|15.875|16.125|15.875|16.875|17|16.625|17.375|20.5|21.75|26.125|26|26.813|25.75|27.188|25.75|23.75|23.0625|21.3125|21.625|21.125|19.8125|19.5625|22.125|24|22.5|24.25|24.95|25.72|24.75|28.7|29.4|31.5|31.26|31.68|33|36.38|37.08|41.7|37.91|42.5|48.86|49.4|52.65|61.7|55.67|64.45|63.09|64.12|72.16|87.1|82.4|64.87|71.48|61.43|71.57|59.5|39.46|35.3|37.45|32.08|33.55|33.49|41.05|37.74|42.18|43.11|47.06|44.92|40.96|41.32|44.96|47.85|48.02|49.83|56.26|52.73|51.66|48.14|52.43|54.36|60.7|68.56|62.78|63.97|67.96|72.39|73.7|84.93|72.07|69.73|63.18|66.22|61.55|62.91|58.85|63.63|63.36|65|67.17|66.7|67.24|62.04|43.91|41.03|35.59|47.18|63.66|65.41|70.41|71.75||||
2022-02-19 13:09:50|usa_0601|IEX|price_next_month|0||||||||||||||||||||||||||3.1852|2.9382|2.1728|2.7161|3.1112|2.2963|2.5679|3.3333|3.5062|3.1358|3.8765|4.0988|3.9754|3.9259|5.1852|5.2593|5.679|6.4938|7.5062|7.5062|7.7284|8.5927|8.346|9.8887|13|11.1853|11.2593|11.63|8.8889|11.148|11.1113|11.6667|15.6113|14.9447|14.8887|16.25|12.6389|11.5|10.1389|11.8611|12.5278|10.9444|11.9444|13.8889|14.6667|14.3333|13.4845|13.9556|14.3867|12.9333|15.1111|15.9822|13.8445|13.3511|12.96|14.1556|16.4445|16.5245|18.5333|21.0258|21.3933|24.6|25.7|24.8333|29.12|26.68|30.6667|33.8667|28.9667|31.2667|34.6|34.98|36.21|35.42|31.23|36.69|37.83|23.18|22.61|25.25|27.28|28.43|28.22|33.6|32.17|36.08|39.66|46.92|41.48|35.45|40.52|43.31|38.15|42.53|49.89|52.03|59.65|69.15|72.01|74.57|75.82|74.91|72.35|75.01|76.03|76.76|72.51|81.9|89.79|86.44|90.16|104.76|116.54|128.21|143.48|133.66|153.58|126.82|137.86|156.66|168.22|155.53|163.85|153.63|164.82|170.39|186.19|224.2|226.69|222.57|215.44||||
2022-02-19 13:09:54|usa_0602|PWR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0553|5.4447|5.75|11.9167|13.0833|14.2778|10.9167|15.1667|28|29.5417|17.7917|23.4583|18.9267|24.67|16.48|13.88|17.76|2.4|2.56|3.53|3.5|7.45|7.39|8.58|6.29|6.07|6.45|7.35|7.96|10.13|11.22|13.28|17.24|14.66|18.3|19.9|26.4|30.87|31.65|20.5|26.54|32.54|18.11|19.01|24.11|21.84|20.98|18.65|19.76|21.28|19.52|22.21|20.98|19.38|20.57|21.55|21.43|22.71|23.55|28.84|27.58|28.31|29.56|31.97|34.74|35.54|33.11|26.38|29.56|28.11|19.32|17.55|23.63|25.46|28.41|35.89|36|33.37|37.37|38.49|32.78|33.4|31.05|33.5|40.56|37.84|41.44|39.15|34.96|40.64|60.77|78.25|98.18|88.3|119.7|102.16||||
2022-02-19 13:09:58|usa_0604|CYH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4045|22.7899|20.5778|23.4917|26.6771|20.1251|20.4708|21.8948|18.6024|20.5778|15.3346|15.1782|15.17|19.73|24.0102|21.1701|21.4293|21.0964|23.6069|28.4962|29.1794|30.628|30.414|30.6116|30.6939|26.71|29.8708|29.4592|33.4431|25.0226|26.8911|30.8914|28.5209|13.3921|14.6596|18.3966|23.0389|25.179|28.7349|33.1303|24.7263|24.9733|29.6156|25.8046|21.4915|16.6927|14.0176|19.2444|22.3146|22.7508|30.9984|37.1142|35.7396|36.0277|32.4389|31.8216|37.1636|45.5017|39.921|44.9914|47.9052|23.0801|16.3223|16.3059|13|10.53|6.51|8.47|8.71|5.9|5.42|4.18|3.05|2.81|3.71|3.16|2.09|4.46|4.69|3.39|4.12|4.83|10.92|9.67|14.4|10.72|13.4||||
2022-02-19 13:10:03|usa_0605|OHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||19.375|21.25|21.75|21.625|25|25.375|23.25|25|24.2502|24.3754|23.8746|26|25.3749|28.3754|28|28.2502|30.3754|31.5|30.6247|32.7499|36|39.8745|34.75|29.375|31|28.875|26.375|23|19.8125|7.75|6.125|6.25|5.75|4.52|1.74|3.07|3.22|4.41|6|6.25|4.66|2.74|2.74|6|7.5|10.39|9.25|9.75|11.27|11.22|11.22|13.95|12.29|13.11|12.79|13.36|16.88|18.13|16.8|12.93|16.73|16.35|17.5|17.27|15.07|14.63|15.72|16.71|15.16|18.71|20.02|21.98|23|22.28|22.96|19.64|17.76|20.84|21.41|24.24|22.94|25.56|32.87|31.83|33.24|31.94|34.78|36.54|38.16|43.86|36.09|36.26|34.52|31.71|33.77|34.5|31.83|32.07|33|31.59|28.86|27.04|25.98|29.69|33.35|40.19|35.39|36.3|44.04|41.95|29.15|32.38|28.81|36.22|38|36.28|29.36|31.48||||
2022-02-19 13:10:07|usa_0606|JEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:10:08|usa_0608|CSL|price_next_month|0|4.5625|3.125|2.9844|3.4375|3.625|3.75|4.3438|4.8125|4.3438|4.0469|3.5313|4|4.5625|3.9063|3.9219|4.3125|4.7344|4.1563|3.3438|3.375|4.0313|4.3125|4.4688|4.2188|5.0938|5.4219|4.5469|3.5|4.0469|4.4063|3.4063|4.0938|4.3125|4.125|4.4375|4.9532|5.5313|5.5313|5.1407|6.2032|6.8282|7.75|8.3438|8.5625|8.0938|8.1875|8.1565|8.75|9.4065|10.344|10.2815|9.9375|11.625|12.4065|14.219|14.6875|14.0625|20.75|21.625|22.125|25.375|21.9688|19.3125|23.3125|24.5|22.875|16.625|16.1563|20.5938|22.625|20.8125|20.1|18.475|18.07|14.94|17.88|20.245|21.585|18.635|20.4|22.68|21.875|28.675|29.08|29.5943|31.745|29.065|31.535|35.91|32.93|33.345|34.705|42.25|39.945|41.845|40.72|41.18|45.28|39.45|33.3|28.88|30.59|23.25|18.67|22.75|31.33|31.04|33.52|37.73|33.68|35.07|37.71|49.54|43.23|41.72|47.73|55.06|50.49|55.55|64.15|64.87|67.74|72.68|74.53|82.25|80.02|88.88|89.68|96.5|101.26|87|83.68|101.9|103.29|104.85|109.11|101.39|97.59|109.83|114.21|107.73|122.84|96.59|107.73|141.42|144.21|152.27|156.23|120.96|119.08|123.87|144.93|191.65|202.24|222.92|223.44||||
2022-02-19 13:10:13|usa_0610|WCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8764|3.6542|3.5434|4.8394|5.1358|3.3704|2.3458|2.3704|3.9506|5.0495|5.3579|5.357|6.317|5.829|5.2643|6.4356|5.8409|7.1902|7.1268|7.2356|6.6489|6.7873|7.3284|7.9929|8.6106|8.6815|9.2652|9.9644|10.5896|9.8044|10.2844|11.6237|10.7496|12.0563|12.6044|13.8222|13.9778|14.9689|13.0889|14.2533|15.0178|13.7111|12.3956|11.5244|12.6622|14.1689|14.7644|15.7778|16.5689|17.7644|18.6733|20.3867|22.48|23.3067|21.5067|21.9733|20.5467|21.8067|22.96|25.2|28.66|29.36|27.6333|29.7|32.5867|33.14|28.8133|31.3467|31.8867|35.4267|36.5|43.3|48.9467|50.1867|53.5333|60.1667|64.41|69.88|71.82|72.48|77.22|72.51|80.43|91.78|94.58|91.33|96.31|87.96|100.58|101.51|102.5|117.02|123.62|132.07|121.49||||
2022-02-19 13:10:16|usa_0612|MIDD|price_next_month|0||||||||||||||||||0.7344|0.5521|0.6667|1.0521|1.0625|0.9167|1.2708|1.5208|1.2917|1.0417|0.7292|0.625|0.5208|0.25|0.2917|0.2917|0.2292|0.2083|0.2292|0.25|0.3333|0.4167|0.3542|0.3438|0.3542|0.5729|0.5729|0.5833|0.5833|0.7708|0.7708|0.9583|1.0417|1.0417|||1.0417|0.875|1.0417|1.5|1.5417|1.6875|1.1772|1.3333|1|0.5833|0.9479|0.8021|1.2604|0.75|1.0625|0.875|1.125|1.125|0.9896|1|0.9633|0.785|1.0583|1.085|1.3918|1.5185|1.8|1.975|2.9917|4.335|6.8617|8.4415|9.0333|8.1717|8.3767|7.34|11.6433|12.0833|15.75|14.7183|13.0367|15.0183|18.63|22.88|20.67|21.7233|19.87|20.9167|15.6|13.4633|7.72|14.59|16.3|15.1033|15.02|20.3733|19.17|24.8867|27.27|29.89|28.16|28.0933|32.0567|33.8233|32.64|41.65|47.12|49.86|59.6467|75.8833|82.1933|84.16|72.86|88.5|95.02|101.34|122.7|116.94|90.36|109.64|120.38|112.11|134.18|136.13|130.68|115.9|136.26|125.84|102.48|112.3|117.62|132.13|134.38|120.95|112.16|55.63|83.06|99.54|135.72|181.32|191.49|182.44|185.2||||
2022-02-19 13:10:22|usa_0613|ALLE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.35|48.82|52.45|50.2|53.8|60.81|62.39|64.5|59.94|65.67|72.46|65.52|65.67|78.75|78.49|86.49|86.11|83.03|81.48|82.94|84.19|98.41|104.27|115.43|129.44|101.62|98.51|99.26|111.26|137.65|136.7|128.3|120.68||||
2022-02-19 13:10:24|usa_0614|QGEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9046|3.5536|3.2618|4.5111|7.0096|5.9151|5.8413|8.4863|8.3731|7.8861|8.9412|9.5082|9.3462|13.8572|25.6697|37.6764|51.6635|44.7837|34.6587|27.4154|22.1192|18.5885|19.7412|13.6038|7.1758|6.9577|5.8881|6.5527|9.2319|12.1915|13.5312|12.3058|10.2288|11.0285|11.1738|13.5|13.7908|12.3162|12.2954|15.4731|15.795|16.4181|17.9342|18.4119|17.8615|24.4454|21.1846|23.0642|19.5127|14.8085|17.8096|17.1138|19.6892|21.6312|22.5969|23.7288|19.44|19.5438|19.1596|22.1919|17.5915|14.31|16.8023|17.3735|18.2873|18.1212|21.7869|20.6446|21.7038|24.0508|22.9708|22.7423|25.3696|24.3623|23.8119|24.7258|29.0562|25.0996|23.5835|23.3238|27.8308|25.3177|28.98|30.09|32.84|33.86|33.49|32.71|36.12|36.3|37.03|38.96|37.72|29.81|33.78|41.69|49.45|47.44|54.15|48.13|52.79|55.76|49.49||||
2022-02-19 13:10:28|usa_0615|UGI|price_next_month|0|3.1458|3.5|3.2292|3.0833|3.0209|2.8125|3.0209|3.7917|3.9167|3.8333|3.5625|4|4.1875|4.375|4.4375|4.7917|4.6667|4.5834|4.1458|4.3959|4.6459|4.6667|4.6459|5.0833|5.2916|6|6.3333|5.8125|5.8959|5.75|5.5834|5.5417|5.9583|6.1667|6.75|6.2084|6.2084|7|7.6667|7.5|7.5834|8.2917|7.9167|7.7083|7.2501|7.0417|6.709|7|6.459|6.625|7|7.417|7.459|7.417|7.875|7.6667|7.584|8.209|8.959|9.438|9.25|5.2222|5.0833|4.875|3.8194|5.2778|5.3333|4.7227|4.542|4.9867|5.1533|5.1693|5.878|5.9533|6.4227|6.3093|7|6.8893|8.62|9.296|10.5333|10.5233|10.2667|10.75|10.5|10.82|12.93|13.89|16.7867|19.56|15.7333|14.3133|14.9333|16.5667|17.68|18.2733|18.9067|17.2067|17.7467|17.7467|17.3333|18.04|15.9133|16.9133|15.2933|17.6267|15.92|16.34|18.3267|17.9733|20.06|20.9|22.2|20.2|19.1133|17.94|19.4533|20.4333|21.5267|23.4933|27.32|27.9933|27.58|28.9267|31.1267|32.36|37.69|36.99|34.81|36.54|36.67|34|40.24|45.26|46.29|46.37|50.16|50.47|47.86|45.77|48.39|53.14|53.06|57.03|54.51|51.09|47.67|41.59|30.18|33.34|32.34|35.99|43.71|45.99|43.41|45.35||||
2022-02-19 13:10:33|usa_0616|AIV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||2.5241|2.507|2.4555|2.5585|2.7817|2.7645|2.8676|2.8847|2.7302|3.1938|3.6918|3.812|4.3958|4.8681|5.0998|5.1341|5.22|4.7993|5.1341|5.5033|5.6063|5.1685|5.2028|5.4604|6.6452|6.276|6.3327|6.1239|6.3492|5.7654|5.9893|6.7448|6.1761|4.8271|4.9933|5.187|5.4137|5.6184|4.8326|3.8697|4.3881|5.04|4.9315|5.2365|6.0442|5.2749|5.8409|6.139|6.606|7.874|8.6034|7.5965|5.8038|6.4192|5.4219|5.0799|4.6939|2.0097|1.2212|1.0028|1.2885|1.6965|2.11|3.0784|2.9493|3.2021|3.5111|3.7035|3.7502|3.3889|3.3738|3.7296|3.768|3.6664|3.7474|4.2735|4.0359|3.8436|3.8422|4.2351|4.6953|4.9164|5.4755|5.1829|5.3684|5.3835|5.378|5.503|6.3148|6.0538|6.0538|6.0085|6.2571|6.0415|5.7475|5.5772|5.8588|5.9123|6.8025|6.5754|6.5994|7.3108|7.0217|5.0182|5.1713|4.2495|4.59|6.94|6.96|7.58|7.03|
2022-02-19 13:10:36|usa_0617|EWBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9375|5.2813|6.0313|6.0938|6.2188|8.125|9.0938|11.5938|9.9746|12.41|11.345|12.725|17.9|15.95|16.97|18.825|16.68|21.385|23.84|25.1|28.27|32.69|39.66|38.39|31.39|36.6|37.8|36.91|39.81|38.16|36.46|38.4|40.16|39.59|33.53|21.07|14.6|10.64|15.16|8.66|5.14|6.71|9.8|16.81|19.38|16.87|17.69|21.36|22.11|19.27|18.28|21.96|22.02|21.8|21.47|23.39|24.03|30.83|34.21|34.48|35.86|34.06|34.765|36.18|41.11|44.61|40.23|34.98|38.48|35.86|39.82|51.44|56.49|57.31|60.19|65.91|66.08|65.43|51.76|50.25|50.89|46.93|43.57|45.84|32.12|35.68|36.13|63|77.41|68.68|82.94|90.34|||||
2022-02-19 13:10:40|usa_0618|NDAQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.87|8.05|9.29|5.25|8.6|8.82|8.85|7.95|6.41|6.55|8.8|14.09|20.02|30.1|41.91|38.75|27.6|36.99|34|33.62|33.89|43.67|37.45|36.85|26.14|29.32|18.79|18.16|19.49|18.61|20.13|21.77|18.15|20.85|24.4025|27.28|23.36|24.45|24.76|25.33|22.7|24.13|27.97|28.2|32.4|35.535|38.41|36.27|42.19|41.3|45.6|48.57|51.75|58.4|57.47|64.41|68.07|66.36|70.54|70.53|71.81|72.44|80.91|87.79|95|83.59|83.14|89.86|101.73|98.43|116.46|111.63|131.01|125.1|142.26|160.8|180.9|201.48|174.66|||||
2022-02-19 13:10:44|usa_0619|WLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1901.9125|2470.3115|2553.3472|3064.412|3212.69|3267.0586|3818.6528|3979.7815|4576.8476|4433.5122|4348.4995|4407.8107|4504.6856|4334.6602|4324.775|4869.4495|4933.7033|7653.1218|9501.6542|3575.4768|2848.9146|3244.3226|4000.5404|5888.6136|7243.8746|8220.5323|8140.4622|9934.626|11918.5856|14388.8971|11937.3675|8874.9326|9902.9934|10658.2226|7987.2416|8787.9428|9434.4349|9044.958|10175.8249|12502.801|11543.9366|14910.8357|17494.827|12190.4286|5935.0741|7042.2165|4954.4622|3438.0726|933.1629|2261.7338|1722.0018|1619.1958|2192.5374|1638.9662|1063.6475|962.8185|1379.9739|2020.5349|2467.8402|1806.026|1473.3891|1368.6059|774.0112|366.2467|224.394|50.4145|52.3916|14.27|23.94|36.65|46.55|67.59|74||||
2022-02-19 13:10:48|usa_0620|PKI|price_next_month|0|7.2188|8.5938|8.3438|7.5625|7.7813|7.6875|8.3125|9.1563|9.1563|10.25|8.5938|9.5938|9.75|7|7.0938|8.5625|8.2188|9.2813|8.1875|8.5625|8.625|8.2188|7.7188|7.5313|7.9375|8.5938|8.5313|8.9063|9.0625|9.8438|7.8438|8.5|10.2813|10.0313|10.1563|12.375|11.6875|11.875|9.875|10.875|11.6875|9.5|9|9.5|7.4375|7.6875|8.063|7|8.438|9.313|9.313|11.125|11|9|8.813|10.625|9.375|10.25|10.344|12.063|15.063|12.907|12.563|14.188|15.625|16.782|20.4063|25.0313|27.375|31.9688|59.75|48.745|33.455|31.5|26.91|29.5568|12.8|7.62|6.96|7.8|9.92|14.86|18.01|20.65|19.25|17.4816|20.54|22.99|18.5|20.98|22.07|22.74|21.44|18.03|21.36|23.87|24.2|27.83|27.52|24.82|26.56|29.1|17.94|12.62|14.57|17.63|18.61|20.14|25.05|19.46|23.45|25.58|28.27|24.46|20.67|23.98|27.6|25.55|30.93|35.24|30.65|34.09|38.04|43.6|41.97|46.22|43.42|45.71|51.26|52.92|51.64|48.32|50.42|56.92|50.89|53.19|59.41|65.83|72.32|80.16|73.36|79.18|86.48|90.5|95.84|86.12|85.96|92.48|90.53|118.91|129.55|147.07|129.63|182.23|176.89|172.17||||
2022-02-19 13:10:53|usa_0621|INGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.032|18.907|15.282|14.25|13.0313|14.4375|15.5|16.5|12.3438|11.875|12.4375|11.5938|13.4688|12.5|14.55|15.05|14.475|16.01|12.38|14.705|15.15|15.1|15.2|16.95|17.69|21.25|21.4889|23.9|28.1|23.35|24|22.5|26.05|28.81|31.15|36.19|33.61|35.3|44.8|42.05|33.14|46.38|46.26|21.98|26.25|23.08|25.44|28.97|29.64|36.53|31.76|41.1|48.98|54.42|57.38|45.35|54.81|57.28|47.31|59.33|69.7|71.51|64.21|69.89|69.15|67.07|78.41|75.9|84.45|77.34|81.68|92.07|89.34|107.27|132.75|131.65|128.19|122.07|120.7|124.67|146.04|126.21|99.33|102.6|97.31|93.54|78.58|81.14|91.39|80.8|88.14|76.92|77.92|92.21|88.21|97.21|94.59|||||
2022-02-19 13:10:57|usa_0622|CAR|price_next_month|0.25|||||||||||||||||||||||||||||||||||||||||||||||||24.9127|34.6998|38.6401||37.6232|35.4624|40.4195||35.2718|35.8437|43.8514||33.0792|17.6359|28.98||28.1221|27.3594|25.2622||20.2098|20.1144|14.0134||29.2546|29.0868|25.7547||27.8777|21.8265|19.1878||25.6245|27.4243|33.7999||34.9896|32.9915|34.5778||33.936|32.544|28.432||25.872|19.3|20.46||30.25|23.21|15.03||13.92|7.62|0.76||4.8|9.73|9.75||11.85|9.12|13.29||17.59|13.15|11.8||14.85|16.42|18.94||33.16|26.77|36.86||57.23|67.51|60.15||51|44.13|37.39||30|36.13|38.29||22.89|36.23|38.1||38.99|31.11|29.29||28.36|24.77|29.75||21.53|34.11|35.17||87.82|90.75|274.59||||||
2022-02-19 13:11:03|usa_0623|SEIC|price_next_month|0|0.6667|0.4792|0.5522|0.4584|0.2761|0.2917|0.2761|0.3359|0.3699|0.3855|0.4063|0.4948|0.5104|0.3229|0.3959|0.5052|0.5834|0.6771|0.5938|0.6458|0.7292|0.7813|0.7188|0.698|0.6719|0.7761|0.7657|0.6354|0.8125|0.8647|0.6667|0.8021|1|1.0417|0.9688|1.2605|1.125|0.9688|1.1354|1.1876|1.1876|1.4167|1.9792|2.0417|1.9792|1.4388|1.75|1.4585|1.5625|1.802|1.771|1.875|1.969|1.667|1.6875|1.668|1.75|2.427|3.547|4|6.1565|6.245|6.9063|9.5938|7.9167|8.0625|8.1224|8.6875|9.9479|13.6875|22.6875|20.6563|20.055|23.96|15.375|20.19|16.845|13.155|13.345|12.75|13.155|17.475|14.55|16.945|14.76|15.335|17.995|18.68|16.405|19.33|19.4|20.625|21.47|24.43|28.14|31.14|30.515|27.26|31.62|27.7|23.27|23.03|17.68|12.67|14.03|18.9|17.47|17.71|22.46|19.18|22.15|23.15|22.34|19.78|16.19|18.37|20.2|21.18|21.85|26.96|28.66|31.61|33.19|34.06|32.38|35.82|38.66|40.17|45.66|53.31|51.82|39.24|48.08|45|44.33|48.51|50.71|56.51|64.51|75.15|63.23|59.94|53.45|47.54|54.45|59.59|59.92|65.26|50.96|52.33|49.15|52.85|61.44|60.8|63.04|58.61|||||
2022-02-19 13:11:08|usa_0624|JKHY|price_next_month|0||||||||||||0.3403|0.3612|0.2222|0.2431|0.1598|0.2778|0.2084|0.1181|0.1668|0.2153|0.2361|0.2014|0.2153|0.1875|0.0973|0.0695|0.1042|0.125|0.1111|0.1181|0.1668|0.2987|0.3542|0.6112|0.9028|0.9792|0.8333|1.1251|1.4583|1.5313|1.5938|2.0626|1.9063|1.1563|1.4584|1.438|1.625|1.855|2.75|3.625|3.855|5.23|5.167|6.73|5.99|4.75|6.625|6.438|8.594|8.6875|10.1406|11.4063|9.5938|8.25|10.8125|9.0938|14.3125|19.75|22.4375|27.5|22.8125|28.19|28.27|24.66|21.78|23.28|14.27|10.279|12.34|13|18.64|19.83|18.26|18.3|19.25|18.64|20.79|17.19|19.26|17.98|20.47|22.45|18.88|21.79|21.34|23.75|24.02|29.22|24.58|26.28|21.59|19.01|17.8|18.02|21.47|23.07|21.96|25.52|25.4|27.16|29.56|33.97|28.95|32.41|34.2|33.96|34.73|38|41.48|46.4|48.3|54.61|55.78|55.16|58.35|59.82|61.37|66.51|69.86|77.34|81.18|81.03|89.25|81.02|89.78|96.92|107.32|110.13|124.66|119.48|134.7|149.83|133.55|149.06|139.7|141.56|149.54|163.55|178.3|148.25|144.79|162.83|174.09|166.48|167.81||||
2022-02-19 13:11:12|usa_0625|HCC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.33|20.68|26.51|28.66|23.25|25.87|27.47|28.3|32.05|24.74|21.84|19.41|10.22|15.86|14.75|22.79|17.82|17.77|25.72|26.49||||
2022-02-19 13:11:14|usa_0626|VOYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.22|30.82|33.77|34.32|37.06|38.88|39.46|42.87|46.48|39.85|30.27|33.13|25.75|30.3|40.22|38.02|38.26|40.14|51.91|52.75|50.74|42.99|46.74|54.9|56.89|54.79|60.65|43.88|48.88|48.99|56.6|67.89|62.96|68.76|67.37||||
2022-02-19 13:11:16|usa_0629|MAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||22.625|24.375|24.5|24.875|25.25|25|25|23|25|26.375|25.375|25.375|29.125|25.875|27.563|28.25|28.938|26.625|26.375|24.5|23.1875|23.8125|21.875|22.125|22.125|23.875|23.6875|22|22.8|22.9|25.75|24.58|25.71|26.74|25.75|23.6|23.8|25.7|28.6|31.4|34.51|32.25|35.85|39.33|37.82|38.23|48.15|46.65|51.05|53|57.12|63.65|60.12|53.95|45.13|52|45.81|52.5|57.47|35.24|29.54|36.99|39.67|43.82|46.92|55.27|56.48|61.03|63.75|66.85|70.79|62.4|63.92|68.07|69.23|64.71|65.37|68.73|67.55|66.4|64.54|69.65|69.92|70.66|79.32|74.61|80.34|85.19|93.82|95.71|106.02|92.75|94.95|99.21|103.53|102.35|95.37|91.46|100.78|97.71|101.28|109.41|117.84|138.99|137.21|111.92|119.19|116.63|132.75|157.33|193.1|204.21|206.68||||
2022-02-19 13:11:21|usa_0630|LM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:11:21|usa_0631|SCI|price_next_month|0.0458887751621|4.4101|4.0876|3.6196||3.7028|4.3997|4.5996||5.1616|5.6506|6.7259||7.1423|7.3089|7.7254||9.125|10|6.2501||7.5|5.75|5.9167||6.7917|6.2917|4.9167||6.375|6.2917|7.4584||8.4167|8.7917|7.9167||9.1667|8.6875|8.9375||10.5|12.125|12.25||12.25|13.25|12.813||14.313|17.5|20.438||27.938|28.188|30.125||35.25|32|36.563||40.875|33.875|37.375||19.25|13.813|7.563||3.125|2.313|1.875||7.06|6.93|5.87||4.14|3.72|3.32||4.16|4|4.95||7.2|6.01|7.06||7.58|8.49|8.21||7.99|8.4|9.87||13.98|12.22|13.28||10.7|10.21|5.82||5.35|7.08|7.72||8.54|7.69|8.06||11.48|10.22|10.25||11.45|13.04|13.93||17.98|18.08|18.07||20.02|22.17|22.6||29.06|29.65|27.85||27.4|26.44|26.99||31.88|35.34|36.95||36.69|41.96|46.2||43.87|46.3|44.02||39.43|45.65|48.64||53.02|62.76|66.16|||||
2022-02-19 13:11:28|usa_0632|NVR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||8.875|11|7.5|6.125|6|5.625|6.75|7|10|10.375|10.125|10.875|9.438|12.875|12.75|17.313|21.875|25|34.625|39.375|34|44.625|48.125|56.25|41|45.25|62.25|61.625|103.4|115|190.62|176.25|158.3|239.97|369.75|288.5|339|332.5|357.75|409|489.4|434.5|451.9961|466|627|791.25|718.35|938|685.5|794.25|755|495|561.5|692.52|824|578.48|475.75|631.5|613.5|552.32|490.21|426.09|505.37|601.15|662.27|684.14|718.05|626.5|627.41|765|739.33|680.09|642.75|693.25|783.94|773.98|903.74|1029.66|1030|925.6|917.32|1153.41|1077|1126.46|1227.58|1254.23|1326.49|1490.04|1637.76|1651|1661.29|1705|1523|1858|2111.25|2610.44|3281.37|3178.17|3100|2759.43|2239.03|2660|3152.48|3344.14|3636.59|3816.97|3100|3930.15|3953.09|4446.48|5018.1|5222.6|4894.8|5327.22||||
2022-02-19 13:11:32|usa_0633|GRMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1875|10.435|10.6|8.4|9.69|11.49|9.05|10.46|14.445|19.225|23.1345|22.37|27.01|20.38|16.825|22.665|25.215|21.56|26.2825|31.585|32.185|43.975|50.215|53.41|50.06|54.19|80.159|120.48|64.6|40.9|48.13|21.95|17.75|24.18|26.39|31.59|36.15|38.25|29.3|33.62|31.58|34.69|32|34.7|41.1|45.67|37.28|39.26|39.52|35.24|37.5|48.07|46.57|55.09|56.97|57.2|52.62|47.49|42.67|34.79|32.29|42.29|45.66|49.51|48.29|50.74|51.66|56.55|62.94|57.83|65.03|62.15|67.9|85.8|81.08|87.23|96.95|80.74|99.81|98.61|122.69|141.12|149.81|164.06|132.78||||
2022-02-19 13:11:36|usa_0634|DKS|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1375|5.53|7.32|9.315|13.145|14.325|14.365|16|18|16.88|18.085|15.895|17.475|18.7|19.055|20.555|26.63|27.57|26.965|30.215|30.68|30.55|22.3|18.29|12.54|11.66|18.1|20.27|21.77|24.31|27.55|27.32|34.96|37.96|38.42|35.13|37.82|44.76|46.31|49.66|51.97|48.44|51.61|46.64|56.26|51.8|42.95|44.21|49.67|53.69|53.64|52.61|39.84|39.04|42.61|58.8|60.11|48.95|41.43|26.2|28.38|32.02|30.54|36.19|34.78|37.39|36.65|34.04|39.41|36.41|34.5|44.9|58.99|73.98|84.17|140.81|128.5|103.85||||
2022-02-19 13:11:40|usa_0635|OII|price_next_month|0.00109349371241|3|2.7188|1.6563||1.5938|1.25|0.9063||0.625|0.75|0.4375||0.4688|0.3125|0.25||0.6875|1.1875|0.4688||0.625|0.6563|0.625||1.2031|1.7813|2.1719||3.9375|4.0938|3.6875||3.4063|2.9688|2.3125||3.5625|4.125|3.5||3.375|4.2813|3.375||3.0313|3.3438|2.9375||2.4375|2.9375|2.4688||4.125|4.2813|4.1563||4.25|5.8282|5.1563||5.375|2.3281|3.1094||3.8594|5.0156|3.25||4.875|4.3594|3.9844||5.875|4.875|5.0875||7.7525|6.1825|6||6.8625|6.145|5.4625||7.9025|8.005|9.6||9.125|12.43|12.75||18.75|17.985|21.805||25.02|33.58|31.905||35.68|31.205|12.91||25.71|26.085|27.315||23.135|25.005|34.55||40.75|42.69|47.56||46.22|53.54|52.68||72.48|77.58|77.19||72.05|69.56|62.71||50.8|43.82|43.74||33.06|26.52|26.65||24.38|22.55|19.54||23.83|28.27|16.79||16.4|12.96|13.41||6.42|5.39|6.07||14.27|12.3|10.69|||||
2022-02-19 13:11:46|usa_0636|ZION|price_next_month|0|3.6875|4|4.125|3.8125|3.7813|3.6563|3.9375|4.2188|4.5313|4.9688|5.1719|6.4375|6.9688|6.9688|5.8125|5.5|5.1875|5.2188|3.3125|3.0313|3.2344|2.9063|3.0781|2.6563|3.2031|3.4375|3.875|3.25|3.6875|3.7344|3.25|4.125|5.125|5.625|5.8438|5.6875|6.25|7.0313|7.7188|10.9375|10.5625|10.2188|10.9375|9.375|9.625|9.6563|9.406|9.438|10.656|13.375|17.313|19.125|18.625|19.406|22.625|28.875|31.625|35.75|38.875|43|51.125|49|53.0625|58|66.6875|58|58.9375|59.3125|41.5|43.75|57.4375|55.875|53.29|58.45|47.92|50.34|54.08|50.51|40.21|41.42|49.24|55.89|61.3|58.64|56.59|60.5|66.19|67.82|70.03|71.48|73.47|79.07|83.03|82.14|80.4|84.82|81.8|74.55|59.11|54.74|46.35|29.27|38.11|14.92|10.93|13.58|14.16|18.97|28.73|22.19|20.7525|23.58|24.44|21.9|17.36|16.83|20.39|18.2|21.48|23.32|24.62|29.64|28.395|28.75|28.92|28.82|28.97|23.96|28.335|31.19|28.77|22.68|27.52|27.88|32.21|42.19|40.03|45.32|46.46|54.03|54.75|51.7|47.05|47.59|49.33|45.07|48.47|45.49|31.61|32.47|32.27|44.14|55.8|52.15|62.99|67.82|||||
2022-02-19 13:11:51|usa_0638|TRN|price_next_month|0|4|3.9167|4.6667|4.8334|4.6389|3.1944|3.9444|3.5278|3.1111|3.1389|2.9167|3.6111|4.3055|3.1944|3.7778|4.4444|6.0278|6.6389|4.3333|5.8889|7.3333|6.7778|6.6944|7.9722|7.9167|9.6667|7.5556|5.5834|5.1111|5.6944|3.5834|4.8611|5.6944|5.5834|6.75|6.1667|6.5556|6.8889|7.25|8.9722|10.8611|11.1944|13.1667|14.625|11.5834|10.625|11.4168|11|12.8749|11.1665|9.8749|11.7084|11.625|10.3751|11.5416|11.2082|8.75|12.9583|14.9167|15.0833|17|13.3125|12.375|11.9167|11.6042|11.0833|9.9375|7.7917|7.4167|6.4167|8.0208|7.85|6.5|7.6733|8.2933|7.8867|7.8333|6.0433|5.2333|5.7967|5.5167|7.5633|8.4833|10.7|10.0967|10.0233|10.3867|10.0833|7.7833|12.35|12.6833|17.02|21.1667|16.71|18.03|19.125|23.2|19.115|18.07|14.16|15.2|18.82|8.44|5.755|7.305|6.98|8.44|7.82|12.445|10.185|11.365|13.945|18.1|14.895|13.635|15.73|14.8|14|15.64|19.85|21.105|19.685|25.315|29.115|37.53|43.64|35.71|26.47|27.09|29.26|27.07|21.42|19.51|23.21|21.35|27.54|26.9|27.41|32.52|34.47|31.87|38.1|28.55|23.38|21.56|19.6|19.78|20.33|19.29|19.53|18.84|27.81|27.64|27.11|28.05|28.73||||
2022-02-19 13:11:56|usa_0640|ALLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8725|24.03|23.56|22.21|20.68|21.27|22.47|19.94|15.65|18.47|17.85|19.55|21.12|20.7|21.71|25.67|29.77|27.92|27.4|25.01|25.77|29.98|33.77|31.2|31.75|15.2|20.83|27.29|38.68|50.22|51.35|50.36|48.41|||||
2022-02-19 13:11:58|usa_0641|DPZ|price_next_month|0.0162601626016||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|17.95||22.89|23.1|24.99||23.57|24.07|27.42||19.57|17.54|13.34||13.23|13.2|2.83||8.87|7.59|7.99||12.97|12.82|14.61||24.4|28.05|31.53||31.41|36.01|40.98||56.61|61.8|67.99||73.16|75.26|92.47||109.03|105.94|107.71||122.52|149.43|168.47||199.25|178.93|176.55||249.49|300.67|262.5||282.61|226.84|285.76||360.16|411.45|383.13||421.04|516.89|531.91|||||
2022-02-19 13:12:02|usa_0642|CDNS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|29.625|21|32.375|14.1875|14.875|14.3125|22.875|16.9375|21.75|26|29.49|19.51|21.54|21.6|21.1|20.48|13.45|10.44|9.6|11.22|13.12|15.45|19.2|13.908|13.3933|12.24|13.45|13.95|14.55|16.1|17.66|18.13|15.41|17.67|18.92|22.94|22.67|19.32|14.89|11.44|9.83|3.49|3.9|4.59|6.14|7.77|5.93|7.18|6.62|7.69|8.4975|9.625|9.87|10.07|10.73|11.78|11.225|12.65|14.02|12.66|15.4|12.59|14.085|14.86|17.07|17.57|18.455|18.64|18.97|21.14|19.3|23.62|24.26|26.24|26.23|32.16|36.64|43.16|45.75|38.1|45.5|44.38|45.48|63.97|75.79|66.94|75.42|81.13|102.94|110.21|135.9|141.94|143.27|158.83|151.66||||
2022-02-19 13:12:08|usa_0643|ATO|price_next_month|0||||5.5833|5.5|5.5|5.8333|7|7.6667|8.6667|9.9167|11.4167|9.5833|9.5001|10.75|10.4167|9.8334|8.9167|8.3333|9.25|10.4167|10.9167|11.3333|10.25|10.3333|10.6667|10.8334|11.75|11.25|11.5001|11|10.5001|11.0833|12|13.4167|13.8334|13.1667|13.5833|14.8334|15.5833|18|19.75|20.75|19.5001|19.1667|17.75|16.375|16.375|18.75|20|18.375|21.25|24.75|21.375|23.75|22.75|22.625|24.063|25.25|28.5|29.4375|29.25|29.6875|29.8125|25.25|25|22.6875|17.5|15.875|20.625|23.125|24.47|22.67|20.2|21.55|21.1|23.93|21.25|22|22.4|22.78|24.37|24.5|25.6|24.64|25.17|25.81|27.7|26.3|29.16|26.3|26.28|26.54|28.77|30.73|31.24|31.72|28.07|28.05|28.74|27.68|26.47|24.27|24.55|24.71|27.16|27.85|27.62|29.58|29|29.45|32.6|34.89|33.43|34.32|32.41|32.58|35.85|35.97|37.36|44.37|44.24|44.27|48.01|51.04|48.32|53|56.91|54|55.3|63|69.22|72.55|79.79|74.39|76.18|81.02|86.76|87.24|82.9|86.89|91.87|93.08|97.63|102.34|109.04|112.48|117.03|101.97|105.99|91.67|89|103.59|98.59|92.12|107.22||||
2022-02-19 13:12:13|usa_0644|SAVE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.24|16.21|16.23|24.02|21.51|17.68|19.21|26.12|33.05|42.76|47.26|60.61|65.42|70.9|78.87|77.88|61.2|34.66|42.32|47.43|44.01|48.66|54.04|57.87|48.85|33.74|42.12|37.63|42.85|53.23|57.96|53.79|42.19|37.17|42.4|14.34|16.15|16.53|26.86|37.15|28.03|22.78|21.72||||
2022-02-19 13:12:15|usa_0645|STWD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.408|15.6501|15.4163|14.4407|16.2548|18.0448|17.7868|16.0049|14.5213|15.6824|16.3838|17.7303|18.4802|19.3591|21.657|20.6411|20.6814|24.729|23.2|23.9|22.43|24.06|23.95|21.47|20.56|18.61|19.48|21.55|21.84|22.6|22.84|21.86|21.51|21.05|20.93|22.25|21.59|21.09|22.53|23|24.53|25.62|11.61|14.93|14.99|19.23|24.99|25.74|25.47|24||||
2022-02-19 13:12:18|usa_0647|SBH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.12|8.87|8.8|9.08|8.77|6.06|7.42|5.1|4.73|6.44|6.69|7.15|8.78|9.2|8.77|12.59|13.19|14.47|17.96|18.9|20.62|25.21|26.42|22.99|26.36|29.75|30.51|26.52|28.11|26.86|25.95|29.08|31.08|32.25|29.63|24.02|27.14|30.69|29.94|25.99|25.39|19.89|19.87|17.31|17.76|16.55|16.45|18.05|17.29|18.53|12.17|16.78|16.06|9.71|13.69|8.74|14.95|20.2|22.38|15.71|18.08||||
2022-02-19 13:12:21|usa_0648|DCI|price_next_month|1|0.4662|0.4167|0.4792|0.4323|0.4036|0.4167|0.3829|0.4297|0.3698|0.4141|0.5417|0.6328|0.7552|0.7083|0.75|0.7266|0.7422|0.9271|0.5052|0.7891|0.8646|0.7917|0.7813|0.7604|0.7552|0.9271|0.8542|0.9323|1.2865|1.1042|1.3594|1.5313|1.4583|1.5625|1.573|1.8229|1.901|1.8047|2.25|2.2578|2.3594|2.4609|2.5781|2.875|2.6719|3.2031|2.6875|3.141|3.141|3.172|3.1095|3.391|3.2815|3.219|3.8125|4.2035|4.5785|5.5785|6|5.9531|5.4531|4.4375|5|4.5156|6.0469|4.9063|5.6406|5.6875|5.7188|5.2813|6.2188|6.6525|7.2675|7.4625|9.1|9.0375|9.88|9.455|9.355|8.7125|10.4875|13.725|14.6325|14.2575|13.14|14.2|15.5|15.945|16.05|15.32|16.72|17.33|16.605|16.69|17.505|17.92|18.265|19.09|23.39|21.08|25.74|21.955|17.11|12.205|16.845|18.785|21.25|20.63|21.575|20.95|27.145|28.15|29.855|29.49|34.175|36.715|35.77|35.29|33.58|36.03|37.51|35.24|41.73|42.84|40.73|41.86|39|37.04|35.66|31.31|31.4|28.24|33.51|37.55|40.56|42.95|47.96|47.25|49.9|47.46|47.2|50.6|56.04|51.59|47.45|48.36|56.08|45.08|47.45|50.36|53.24|58.91|61.59|67.75|56.43|53.57||||
2022-02-19 13:12:27|usa_0649|NNN|price_next_month|0|||||||10.25|11.75|11.75|12.75|12|12.25|11.25|11|11.25|11|10|9.75|8.5|8|8.25|9.25|9.25|8.75|9.25|9.25|7.75|7.25|7.25|7.5|7.5|7.5|9|8.75|8.75|9.75|9.625|10.125|11.75|11.875|14.125|13.5|14.375|14|13.875|13.75|12.375|11.875|12.125|12.375|12.75|12.875|13|13.625|13.75|15.875|14.625|15.563|15.813|17.438|16.313|15.75|14.6875|13.125|12.5625|11.75|11.5|10.1875|11|10.8125|10.125|11.45|12.35|13.75|12.97|13.26|15.19|16.19|15.6|14.91|16.16|17.69|17.2|18.3|16.59|17|19.23|18.75|18.98|20.75|19.38|22.93|21.05|20.84|22.47|23.75|23.95|21.66|25.35|22.72|22.91|21.14|17.83|14.43|17.74|19.71|19.38|20.2|23.53|23.12|27.1|24.85|26.34|25.09|27.25|27.01|27.38|29.5|31.68|32.02|39.68|34.99|34.4|33.2|34.13|35.57|38.12|42.84|38.4|37.17|38|42.94|43.76|53.16|45.62|43.6|42.22|39.98|40.18|39.68|38.04|44.61|46.75|52.71|52.62|52.24|58.91|56|32.64|35.45|32.01|39|46.42|48.87|45.36|44.38||||
2022-02-19 13:12:33|usa_0650|KAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4793|5.7362|4.7538|4.8671|5.5284|6.9001|6.9606|5.0334|5.57|6.5827|6.0499|7.5576|7.9809|8.0489|9.6133|11.0153|10.524|11.4914|11.0757|11.3478|12.8895|14.3633|14.2348|14.3406|12.6968|14.6089|16.3849|16.2565|17.2125|16.6344|15.9617|17.7113|20.6097|19.8955|22.2081|20.9913|19.5667|21.4448|26.78|25.25|21.57|14.98|14.93|14.2|18.84|15.64|16.61|15.17|15.36||||
2022-02-19 13:12:36|usa_0651|NFG|price_next_month|0|4.0223|4.2802|4.3833|4.813|5.5693|5.125|7.0938|6.5|6.9375|6.8438|6.4375|7.8125|8.8125|9.25|10.2188|10.375|10.0625|11.1875|9.3125|8.9375|8.9375|9.125|9|9.75|9.25|12.4375|11.8125|13.1875|10.8125|11.25|11.125|11.4375|11.875|11.8125|12|12.1875|12.5|13.1875|13.125|14.8125|15.875|17.375|17.75|17.4375|15|15|14.875|13.25|14.4375|14|14.875|16.75|17.5625|16.875|18.625|21.125|20.8125|21.25|22.0625|23|23|20.6563|23.625|21.1563|21.875|23.4688|24.4375|22.2813|23.7188|24.6563|26.8125|26.255|28.1|24|23.41|22.9|23.82|19.33|20.17|20.58|23.46|24.19|22.35|25.1|24.5769|25.54|28.02|28.2|27.23|30.4|30.14|32.9|33.25|37.14|37.4|40.69|47.01|43.35|48.49|43.11|51.18|49.79|36.19|29.96|32.71|40.58|45.34|46.92|52.02|48.05|55.18|68.34|73.3|72.38|61.29|50.28|47.32|48.94|52.7|54.4|62.72|64.83|71.55|75.36|73.64|68.91|69.23|63.43|64.45|54.07|52.53|45.33|55.5|56.51|52.38|56.15|55.38|59.21|58.05|55.75|51.35|53.7|54.29|57.3|59.21|47.74|45.31|43.19|41|40.57|39.96|40.26|49.66|51.43|57.43|60.73||||
2022-02-19 13:12:41|usa_0653|GNTX|price_next_month|0|0.1094|0.1114|0.1055|0.0859|0.0879|0.0859|0.0762|0.0762|0.0801|0.0684|0.0664|0.0997|0.1368|0.1348|0.1075|0.129|0.127|0.1309|0.1016|0.1133|0.1231|0.1211|0.1348|0.1484|0.2109|0.3125|0.3242|0.2852|0.2852|0.2422|0.1993|0.2109|0.2735|0.3047|0.4023|0.6016|0.6954|0.6563|0.582|0.7969|0.9297|1.6172|1.8438|1.9844|1.8203|1.2656|1.5|1.391|1.2035|1.352|1.391|1.508|2.469|2.344|2.969|2.5|2.25|2.8285|3.0625|3.9065|4.2188|3.8594|3.6719|5.7188|7.5156|6.5313|4.2969|7.5|8.0625|5.6875|6.1875|6.1875|6.75|8.1975|5.95|7.44|7.915|7.2975|7.37|7.3628|7.5375|8.885|9.76|10.9125|9.8425|8.95|8.2525|8.4575|8.115|8.91|9.4|8.35|7.33|6.67|7.955|8.745|8.9|9.87|10.39|7.93|9.34|7.73|4.795|4.195|6.685|7.485|8.005|9.585|10.745|9.635|9.99|16.035|15.675|14.17|15.06|13.435|10.9875|8.005|8.6|9.565|11.25|11.28|14.7275|16.195|14.335|14.45|16.37|16.69|17.35|16.08|16.39|13.69|16.04|17.67|16.91|20.89|20.65|17.02|19.41|23.68|22.74|23.2|21.05|21.18|23.03|27.42|28.05|29.77|24.24|26.99|27.67|33.05|35.18|34.03|35.39|31.4|||||
2022-02-19 13:12:46|usa_0654|AXS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.72|24.92|32.31|27.91|25.96|23.54|27.82|26.65|28|26.6|29.5|29.18|29.61|32.85|32.87|35.95|37.5|40.06|39.04|33.91|31.62|28.38|27.76|25.05|28.37|30.17|28.63|30.84|31.19|33.55|36.04|35.06|32.23|26.12|30.6|33.78|32.4|36.22|37.65|41.67|45|47.11|45.3|46.35|44.47|47.32|49.33|52.63|55.91|54.36|52.66|55.5|53.59|56.72|64.64|68.08|64.32|56.34|50.53|56.81|57.74|56.92|55.05|57.11|59.91|61.73|64.25|34.98|40.23|45.42|51.5|54.69|49.14|52.53|56.64|||||
2022-02-19 13:12:49|usa_0657|LPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:12:49|usa_0658|NCR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0203|6.8769|7.6361|7.2194|7.1598|8.7373|8.0674|8.0079|11.6099|9.7643|11.1634|7.8888|9.1689|9.1986|8.4395|10.2703|11.3742|11.1956|9.3737|8.4425|10.1288|9.2546|6.2658|5.2965|4.594|5.2203|6.5659|8.5592|9.8952|10.6569|11.0664|13.4199|16.2801|15.7181|16.5326|14.3939|17.6947|18.7664|15.3085|19.7762|22.5721|24.0058|24.8727|27.59|21.49|24.63|26.86|18.28|12.55|10.15|12.94|10.15|11.97|13.16|13.7|13.72|16.4|19.81|19.95|19.04|18.73|23.5|23.32|21.28|27.77|27.27|36|36.55|35.19|30.51|30.95|27.67|25.4|27.44|27.54|26.6|21.34|29.09|32.97|35.05|43.02|41.25|37.85|32.09|37.51|30.77|27.92|26.85|26.75|28.95|33.81|29.21|33.72|20.52|18.43|20.32|33.36|45.75|44.4|39.54|38.06||||
2022-02-19 13:12:53|usa_0659|MSG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:12:53|usa_0661|AVY|price_next_month|0.180816256242|5.422|5.7814|6.7814||6.0626|7.5|7.5626||7.9376|8.375|9||11.1564|9.6564|9.3438||12|14.1876|9.3126||10.875|11|11||12.875|14|15.9376||11.9376|9.6876|9.625||12.5|11.75|10.625||14.0626|13.1876|13.875||15.0626|13|14.75||14.5|16.875|16.125||20.625|20.5|23.813||28.5|25.563|35.313||37.625|41.063|41.875||51.8125|53.6875|47.9375||59.875|54.875|59.375||61.25|54.0625|55||58.48|51.41|53.98||65.37|63.12|64.44||55.48|54.75|55.08||59.04|62.15|58.66||52.45|53.44|58.79||59.39|61.94|67.47||65.27|59.79|52.11||51.58|48.24|31.1||27.56|30.9|37.56||34.18|32.52|37.54||42.34|29.11|26.21||29.11|31.23|33.45||43.5|42.76|48.9||50.7|48.13|49.51||61.91|58.08|65.96||74.38|77.44|72.06||84.26|94.26|114.12||105.03|105.18|96.4||104.06|115.57|130.37||110.67|115.39|149.34||220.53|225.39|205.07|||||
2022-02-19 13:13:00|usa_0662|ON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|20.5|9.5|6.375|5.9|3.1|1.33|2.9|5.97|2.15|1.4|1.34|1.3|3.58|4.6|7.9|6.49|3.35|3.2|3.53|3|5.58|4.63|7.27|7.1|5.91|6.22|8.14|9.72|11.4|10.22|7.1|7.47|9.09|5.01|4.11|5.3|7.75|6.6|8.12|8.28|7.08|7.61|11.22|10.25|9.16|7.34|8.73|8.12|6.82|6.02|7.75|7.65|8.12|6.99|8.83|9.38|9.645|8.16|9.96|11.56|10.84|10.81|8.07|9.99|9.47|11.91|13.32|14.52|15.66|20.22|24.74|23.12|24.01|15.34|18.41|22.44|20.22|19.18|23.15|15.39|21.66|25.17|38.52|43.295|35.51|45.14|63.03||||
2022-02-19 13:13:04|usa_0663|HXL|price_next_month|0|14.4927|18.1784|12.8374|13.587|12.3376|15.992|19.1779|18.9905|17.1789|20.9895|17.9285|22.1764|26.7366|25.581|26.7366|25.9245|31.7654|33.4208|23.4883|24.2379|31.3281|36.25|38.25|31.25|29.25|28.625|19.5|16.75|12.75|11.25|7.25|11|15|12.125|12|12|12.875|12.75|11.875|9|9.625|9.75|7.25|3.25|3.875|3.375|4.875|4.875|5.125|10|8.375|11|12.625|15.25|18.25|18.75|17.875|26|26.813|24.375|27.9375|14|10.9375|9.25|8.875|8.5|5.375|5.25|8.5|14.3125|10.9375|11.7|9.28|7.43|3.43|2.47|4.58|3.75|1.72|2.88|3.86|4.81|6.81|7.6|8.4|11.75|15.5|14.73|16.4|17.28|15.82|20.87|22.09|14.37|16.19|19.24|21.7|21.74|25.03|21.83|22.38|18.98|13.2|8.29|9.59|10.21|11|11|16.2|18.69|17.77|19.02|21.53|23.94|24.71|25.07|27.38|23.29|25.56|26.79|30.5|35.21|42.31|41.68|41.69|37.25|41.89|44.23|50.15|51.89|46.32|41.38|45.27|43.17|45.49|51.35|51.75|51.17|60.69|68.35|66.47|69.01|58.52|67.71|70.71|81.76|74.62|74.22|34.59|37.3|33.48|43.66|56.41|54.42|56.74|52.17|||||
2022-02-19 13:13:09|usa_0664|NDSN|price_next_month|1|1.5844|1.721|1.6507|1.0815|1.2299|1.4602|1.5422|1.6242|1.5617|1.3118|1.4173|1.6984|1.9795|2.4168|2.3348|3.7091|3.875|4.5313|3.3125|4.5625|5.3125|5.25|5.875|6.1563|5.75|6.5|6.5938|6|5.3125|4.4688|5.375|6.2188|6.1875|7.375|9.875|12|12.875|11.75|11.6875|10.125|11.375|12.25|12.875|14|14.1094|14.75|14.25|13.9375|14.125|14.25|14.375|14.125|14.75|12.7815|13.625|14|13.5|14.4375|13.125|12.1563|11.375|10.6563|11.9375|14.875|14.6875|12.2891|12.2656|9.6875|12.125|16.1875|14.0313|13.9688|12.725|13.02|12.08|13.615|14.23|11.45|13.68|11.965|11.875|12.435|16.265|18.3|18.925|17.145|19.03|19.995|15.53|17.76|19.91|24.96|23.325|20.02|24.145|24.39|25.995|25.105|26.4|25.695|35.925|26.815|16.225|12.45|19.2|26.79|26.805|32.9|33.315|32.085|39.715|54.455|52.02|43.9|47.06|54.97|53.61|58.81|61.19|63.4|71.22|66.65|72.12|73.16|81.54|81.06|78.15|76.93|80.91|66.52|72.53|71.67|86.98|98.73|106.73|120.04|115.88|109.3|128.36|134.07|125.63|139.02|120.41|135.76|125.62|135.96|165.83|145.3|188.35|186.49|203.81|192.41|221.69|238.6|254.19|229.51||||
2022-02-19 13:13:14|usa_0665|WRB|price_next_month|0|0.5833|0.5838|0.5838|0.5262|0.507|0.4961|0.5756|0.5265|0.5649|0.6984|0.7605|1.5209|1.8445|1.9753|1.5656|1.6242|1.6534|1.5217|1.2876|1.4486|1.4632|1.5071|1.7119|1.8583|1.9606|2.0192|2.5313|2.0778|2.4143|2.385|1.8802|2.1802|2.6337|2.4472|2.4362|2.9191|2.8093|3.0837|4.1043|3.8628|3.775|3.7311|3.3799|3.1385|3.2044|3.3141|3.1827|3.2702|3.292|3.3689|3.7969|4.4116|3.775|3.5773|4.5649|4.236|4.324|5.0698|5.4156|5.4156|6.14|4.4116|3.9711|3.4236|3.6213|3.1769|3.0209|2.288|2.7818|3.1933|4.4858|4.6089|5.336|5.5178|7.0071|6.6369|7.9671|6.9747|7.3382|7.7431|9.1733|10.1311|10.16|11.4102|12|12.1302|12.6636|14.1333|14.4444|16.6356|19.4222|21.9556|24.9467|24|24.5733|22.06|21.66|19.6133|20.06|20.12|17.1267|15.7467|17.5133|17.6533|15.94|15.4867|16.48|16.22|18|18.0067|18.3467|18.8333|21.74|20.5267|23.2067|22.8467|25.1067|24.42|25.9267|27.4467|28.9467|28.2467|29.2733|25.84|29.4933|29.74|34.36|32.66|32.66|37.1467|37.22|33.4333|37.3333|38.7933|38.0667|44.8067|45.32|45.98|45.72|48.6533|49.7067|50.54|50.6|51.26|61.3|69.39|69.9|73.53|54|61.75|60.12|62.14|79.72|73.17|79.6|84.5||||
2022-02-19 13:13:19|usa_0666|CNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.54|16.35|17.28|14.16|13.97|14.65|9.6|8.83|9.9|11.38|11.21|14.73|18.84|14.4|17.29|17.21|19.16|19.56|19.35|19.97|22.21|22.92|24.69|27.76|28.62|29.24|32.95|31.06|28.5|33.15|34.69|36.68|42.97|38.78|33.76|30.22|35.62|38.35|39.9|41.11|42.96|38.81|36.34|35.06|39.69|34.41|41.18|39.92|42.17|38.36|36.64|32.3|15.34|12.65|8.24|19.24|21.79|16.9|19.45|16.42||||
2022-02-19 13:13:21|usa_0667|EV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:13:22|usa_0668|SNH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:13:22|usa_0669|TFX|price_next_month|0|6.0626|5.4167|4.8751|4.8125|4.2916|3.7083|4.5625|5|4.6667|5.5208|6.0626|7.3333|8.6042|7.9167|8|9.2084|9.8751|11.2084|6.5834|7.5417|9.2501|9.5|9.375|9.9167|10.4167|11.4584|10.9167|9.4584|10.5834|11.2084|8.75|11.1667|14.5|16.375|15.625|17.625|16.875|16.375|15.0625|15.5|14.1875|16|14.4375|18.25|17.375|18.5|19.375|17.375|20.688|20.625|21.188|20.125|23.188|22.125|24.063|23.625|28.875|33|37.25|35.75|42.5|38.375|38.6875|37.875|43.5625|50.375|34.0625|31.75|34.5625|36.25|34.5625|41.41|48.91|47.65|40|45.31|56.51|49.34|42.06|41.13|38.39|45.73|46.01|48.9|45.8453|44.45|43.79|50.75|53.47|66.33|66.19|63.07|65.24|57.09|62.2|66.78|71.83|76.43|73.21|59.12|55.09|61.32|52.99|53.18|42.98|47.96|49.75|57.16|61.32|56.67|55.75|57.32|63.01|60.23|59.86|61.19|62.67|63.74|67.95|75|78.13|79.43|92.18|93.64|102.09|107.74|114.12|109.56|122.96|133.99|133|135.69|155.78|180.31|143.13|167.73|206.89|207.22|236.98|277.75|267.88|272.71|240.74|273.5|286.18|339.74|347.41|371.51|335.4|373.1|318.23|377.63|422.48|397.43|356.94|310.19||||
2022-02-19 13:13:27|usa_0670|R|price_next_month|0|17.5517|17.7824|18.5861|18.1038|14.4381|14.4877|17.1106|18.9839|15.3309|19.6709|18.6716|24.4791|29.4125|26.3657|33.3633|37.1121|39.4862|37.4869|25.9909|28.1152|29.1149|26.4908|24.4913|26.9907|24.7414|29.1149|22.3672|18.6185|19.1185|20.8677|12.7456|17.9937|17.9937|18.2437|18.9934|21.6175|25.8659|25.9909|23.9916|30.3644|27.7404|33.1135|28.3651|26.875|25|26.125|23.5|21.5|23.375|24.875|24.125|23.375|28.875|26.25|29.75|28.5|31.125|35.8125|35|33.5|34.8125|29|24.625|24.375|26.375|23.5625|21.375|22.0625|22.1875|20.875|19.75|19.85|19.81|19|18.7|24.98|28.36|26.17|22.95|22.53|24.84|29.06|30|36.8|36.7902|42.9|50.1|45.55|36.93|38.99|39.67|44.7|52.15|50.4|52.65|54.54|52.64|54.37|47.85|52|68.47|65.96|39.62|33.78|27.69|35.13|40.55|36.4|46.52|43.67|43.75|48.08|53.5|56.32|50.94|56.28|48.72|39.44|45.12|56.78|58.07|61.84|65.83|71.19|82.18|86.13|88.47|82.79|95.36|90.52|71.78|53.17|68.92|65.9|69.39|77.6|67.91|72.76|81.08|87.03|67.43|78.3|55.31|57.91|63|53.26|48.63|47.72|35.4|36.63|49.26|62.59|79.84|76.15|84.95|73.19||||
2022-02-19 13:13:32|usa_0671|GWR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:13:33|usa_0672|CRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.82|13.45|14.5|14.105|15.225|17.365|20.55|28.76|28.235|33.995|34|27|29.22|25.4|27.73|25.71|21.31|16|14.48|14.07|19.34|16.55|23.2|24.72|21.66|26.1|32.74|25.88|25.46|29.66|31.56|33.42|35.46|41.92|51.21|50.67|52.98|58.92|60.49|71.32|74.68|67.72|73.9|76.56|75.1|81.49|94.08|106.41|88.8|89.09|103.93|109.78|85|83.75|92.5|86.27|93.8|120.3|105.11|103.08|95.7|83.52|103.07|95.4|96.99|108.07|74.35|87.98|83.3|93.83|97.46|97.38|100.35|93.31||||
2022-02-19 13:13:36|usa_0673|OC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|28.99|33.43|31.62|23.11|17.8|21.11|23.38|15.5|15.84|15.73|17.33|22.11|23.3|28.98|31.48|27|32.34|36.93|35.94|24.62|33.94|34.61|27.67|33.59|41.18|38.44|39.35|36.64|40.65|41.84|35.29|31.5|37.87|42|42.87|44.9|45.52|51.29|55|52.12|55.42|61.65|64.09|82.69|95.73|82.1|65.38|47.45|46.21|54|58.54|61.25|67.27|43.36|61.2|67.3|83.06|97.27|92.56|90.49|93.35||||
2022-02-19 13:13:41|usa_0674|LII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|13.375|9.4375|8.5625|13.75|7.8125|10.48|10.57|9.38|8.63|9.77|15|14.83|13.25|12.57|14.79|13.09|16.42|16.84|17.3|17.71|14.35|20.59|19.9|22.53|26.81|31.95|32.85|23.25|25.08|30.34|33.58|34.5|34.61|33.51|33.23|33.03|27.55|28.16|31.37|35.26|35.39|40.12|45.8|43.55|41.51|49.89|49.96|42.17|32.1|36.2|42.59|43.67|49.67|56.52|62.45|71.82|77.56|86.79|85.08|85.32|87.9|98.31|108|116.39|129.43|116.51|137.37|150.96|145.34|156.81|168.87|184.43|193.22|217.91|194.33|216.44|205.14|225.37|271.38|278.9|243.08|232.98|184.65|254.03|283.64|281.8|339.09|320.7|296.99|290.77||||
2022-02-19 13:13:45|usa_0675|NCLH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.99|30.36|29.76|32.23|34.88|32.94|33.535|36.23|45.6|50.17|58.43|63.63|48.61|48.85|41.87|37.73|47|51.08|55.65|54.79|60.74|56.38|50.05|45.43|47.93|57.08|48.5|52.62|55|16.41|14.34|15.03|23.53|30.23|25.52|25.5|20.93||||
2022-02-19 13:13:48|usa_0677|STLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8125|4.875|6.625|5.3125|5|5.7188|3.625|3.4063|4.1563|4.2188|4.375|3.4219|3.8906|2.8438|2.8281|3|2.7344|3.585|3.175|2.6|3.4225|4.3625|4.255|3.2575|3.325|3.0275|3.775|4.6575|5.635|6.0175|8.1875|8.3|9.45|6.8075|8.04|7.7425|11.605|15.61|14.505|15.0275|19.605|22.155|20.965|26.61|26.075|34.85|31.68|11.92|10.62|12.45|16.36|13.39|15.18|15.72|14.32|14.54|18.2|18.19|15.62|12.49|15.95|12.78|12.89|12.64|15.21|15.04|15.56|17.985|16.5|18.27|21.21|23.01|17.04|22.13|20.03|18.47|18.35|25.21|26.82|27.46|33.81|36.14|35.41|37.21|45.4|44.81|47.09|39.6|36.59|31.68|31.51|30.36|29.88|24.27|27.41|31.48|34.27|54.22|64.45|66.08|55.52|||||
2022-02-19 13:13:52|usa_0678|THC|price_next_month|0.836791147994|38.3332|34.8334|28.9999||27.4999|31.3333|30||39.4999|33.3334|29.5||32|31.8333|32.9999||34.8334|38.5|23.1668||31.8333|25.8335|28.1667||40.8332|47.8334|50.5||48|47.4999|50||62.8334|60.8332|34.3334||38.3334|37.3334|34.0003||25.3333|22.3333|30.6667||43.6667|48.667|37.668||44.332|42.6667|47.668||57.332|56|59.668||73.332|72.668|84.5||93.3288|68.83|78.8295||65.3301|46.4977|59.4971||68.33|82.6626|113.4944||121.3007|147.7794|159.6644||198.6863|188.68|73.8||66.76|64.2|58.44||47.35|41.68|43.4||48.48|48.72|31.28||31.68|31.52|28.36||27.8|13.56|22.04||23.6|24.12|4.84||14.52|18.64|18.2||22.88|15.68|16.32||25.52|21.12|18.6||18.84|20.76|28.96||47.37|39.05|43.15||47|61.18|48.05||53.19|49.23|33.19||28.94|23.9|15.23||16.54|17.17|14.1||35.43|33.72|26.07||19.96|21.65|32.2||21.76|28.18|31.43||66.91|75.35|72.87|||||
2022-02-19 13:13:58|usa_0679|TRGP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.19|35.52|33.5|32.54|41.44|47.22|44.05|50.93|60.36|67.55|68.17|78.34|90.03|106.99|127.5|125.21|86.83|106.68|88.97|52.97|22.29|38.1|38.44|45.94|57.62|56.98|46.25|40.35|48|46.75|52.82|52.45|42.55|41.56|38.87|41.08|38.26|12.22|19.13|15.76|26.99|34.53|42.86|54.82|57.36||||
2022-02-19 13:14:00|usa_0680|LECO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||16.125|12.25|12.75|13.5|15.5|13.875|16.875|19.25|20.063|18.875|18.375|23.625|11.125|10.9688|10.5625|10.3125|9.4375|11.1875|9.7813|9.5234|7.5625|8.5938|9.2188|10.2|11.96|10.58|12.73|14.2|11.555|11.77|11.11|9.555|11.375|12.195|12.355|15.765|17.005|16.69|16.075|15.275|18.305|19.785|22.255|27.405|28.69|30.745|30.385|31.865|35.995|36.125|30.825|38.15|40.175|21.575|20.585|22.265|21.19|23.72|24.415|29.9925|27.61|29.88|33.86|39.29|34.22|36.4|42.95|49.01|39.88|43.37|53.93|52.76|59.04|69.24|69.2|66.81|66.44|72.48|67.91|66.86|60.55|59.81|53.24|62.67|62.06|65.83|83.37|89.03|87.26|91.67|97.57|82.87|93.94|80.91|86.44|87.27|84.52|89.57|89.18|80.51|90.39|101.82|114.5|128.05|139.43|142.4|127.84||||
2022-02-19 13:14:05|usa_0683|AOS|price_next_month|0|||0.8472|0.9375|0.8889|0.5556|0.6736|0.8819|0.9028|0.9583|1.0764|1.5625|1.4931|1.3333|1.1944|1.3194|1.1528|1.2778|0.8194|0.7083|0.7917|0.9097|0.8819|0.9792|1|0.9375|0.8194|0.6667|0.8889|1.0139|0.8194|0.9444|1.0556|1.0208|1.0069|1.1111|1.7083|1.8333|1.6944|2.0903|2.2083|3.0139|3.1111|3.9028|3.2639|3.1111|2.7083|2.4444|2.6528|3.0278|2.3055|2.7917|2.5556|2.4722|2.9167|3.7083|3.8612|3.9792|4.6042|4.6667|5.0139|4.5903|3.4063|4|4.2083|4.8542|4.0417|3.2813|3.4271|2.6875|2.3542|2.8167|3.1867|2.9217|2.6333|4.1283|5.1833|4.7917|3.66|4.3317|4.97|5.5683|5.275|5.2017|4.9833|4.7867|4.4233|4.5183|4.75|4.5|5.3967|7.1817|7.9033|7.1433|5.86|6.3917|6.35|8.0917|6.2317|5.8317|5.1567|6.6167|5.2583|4.58|5.1817|6.5067|6.605|7.0967|8.605|9.1133|9.3383|10.7025|10.9925|10.3675|9.29|10.62|11.9|12.355|15.1925|17.32|18.8575|20.66|25.825|23.61|23.38|23.35|26.675|29.705|31.95|35.91|38.41|34.925|38.61|46.445|45.17|48.75|53.88|53.55|59.2|66.78|61.35|59.53|45.53|47.86|52.57|45.45|49.68|42.69|42.38|48.14|51.69|54.3|67.75|70.33|73.07|76.42|||||
2022-02-19 13:14:10|usa_0684|CBOE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.19|24|22.94|26.86|23.73|24.99|25.59|26.09|28.5|29.47|33.59|36.45|50.1|49.29|51.4|52.93|48.47|58.42|64.47|56.55|60.35|67.95|63.89|65.48|68.2|63.92|79.62|84.16|94.04|109.73|137.16|106.87|103.92|106.7|96.03|101|110.56|113.84|121.2|98.5|87.43|81.3|95.73|103.98|115.58|131.26|115.61||||
2022-02-19 13:14:12|usa_0686|ACM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.78|33.3|24.17|27.1|29.57|16.36|25.01|25.61|31.91|26.49|28.99|30.01|23.89|26.36|28.04|26.81|26.33|20.17|22.89|21.64|15.86|21.47|25.28|28.71|34.34|32.11|30.72|32.5|34.81|32.13|25.96|32.63|29.55|29.18|26.27|30.57|35.86|27.94|37.42|33.75|31.98|35.06|39.28|36.62|32.52|29.47|29.57|32.5|36.86|40.89|49.88|36.26|37|43.84|53.66|66.99|61.77|64.38|72.66||||
2022-02-19 13:14:16|usa_0688|HPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:14:16|usa_0690|JBL|price_next_month|2|||||||||||||||||||||||||||||||||||||||||0.6094|0.5157|0.4531|0.4454|0.3906|0.3594|0.25|0.383|0.5|0.8205|1.407|1.102|1.532|2.188|5|5.633|10.485|16.375|9.938|8.329|8.266|8.6875|18.6563|20.25|22.5625|24.75|36.5|43.25|49.625|56.75|25.375|21.62|30.86|17.9|22.72|23.53|21.11|14.78|17.92|17.5|22.1|26.05|28.3|29.43|25.18|23|25.58|28.52|30.73|30.92|37.09|42.86|25.6|28.57|24.55|21.41|22.07|22.84|15.27|9.46|16.41|9.54|6.75|5.56|7.42|13.41|17.37|16.19|13.3|14.41|20.09|20.43|20.2|17.79|19.66|25.12|20.33|18.72|19.29|18.48|20.38|21.68|17.44|18|20.9|20.17|21.83|23.38|21.29|22.37|23.29|19.27|18.47|21.82|23.67|28.92|29.19|28.55|26.25|28.73|27.66|27.08|24.79|26.59|31.6|35.77|41.33|24.58|32.08|34.26|42.53|52.16|58.12|58.37|70.35|||||
2022-02-19 13:14:22|usa_0691|ZBRA|price_next_month|0|||||||||||||||||||||||||||||||||||3.6667|4.6111|3.9444|3.8334|4.2778|5.3889|6.7223|7.6111|11.5|10.6667|6.3889|7.9445|8.945|8.8889|10.195|13.945|13.222|13.7778|11.1111|7.722|12.833|11.778|10.2222|13.861|13.889|12.333|17.222|14.417|14.5556|13.4167|14.7778|20.7223|24.1667|26.1112|25.3334|22.6945|19.4723|24.75|19.2245|18.7778|20.4756|23.5734|25.1867|22.4311|27.3423|24.8267|29.6312|34.48|38.1|43.0667|48.86|55.0867|52.75|50.93|47.76|39|43.19|45.03|39.69|31.35|37.27|34.67|39.79|36.23|39.09|30.71|36.75|30.81|20.24|16.83|21.25|24.44|25|26.1|29.05|27.44|35.78|38.9|39.29|40|35.74|37.84|38.79|34.54|35.93|43.28|46.65|46.17|48.31|54.96|69.44|80.07|73.75|83.46|92.08|107.63|76.9|60.4|62.56|53.01|65.84|83.67|94.27|101.72|115.99|123.16|134.83|137.93|166.3|173.6|211.14|210.89|237.87|239.02|229.66|280.75|283.64|387.83|487.74|552.48|533.95|509.12||||
2022-02-19 13:14:27|usa_0692|FTNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.325|8.41|8.97|15.685|16.96|20.575|20.69|21.46|22.81|25.74|24.01|19.37|19.35|17.53|21.25|19.91|22.14|22.929|24.55|25.74|29.895|38.2|47.12|33.82|26.87|30.95|36.485|30.67|33.26|40.27|40.58|39.7|46.04|54.8|68.57|81.1|73.59|93.03|82.44|80.75|117.54|105.44|133.42|124.23|149.65|201.25|271.14|322.63|272.95||||
2022-02-19 13:14:29|usa_0693|SRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8715|45.9397|49.9621|42.1176|46.3741|47.6735|48.032|52.3781|52.1093|57.3516|52.3333|44.9404|45.478|44.4027|50.2723|59.1438|54.9769|47.8527|44.4923|36.0688|36.0688|36.6065|35.3967|41.75|40.3|38.25|40.51|44.7|49.1|53|31.1|34.83|30.2|39.39|46.01|50.23|49.14|45.59||||
2022-02-19 13:14:32|usa_0694|DNKN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:14:32|usa_0695|PBI|price_next_month|0|4.0235|3.7657|4.0469|4.0313|3.9688|3.5625|4.125|5.125|4.5938|5.25|5.2188|6.0625|7.1719|7.3282|8.5|10.0313|9.9375|11.4375|9.1875|9.0938|11.0938|10.875|11.25|11.8125|10.6563|12.8125|11.9375|10.8125|11.75|10.6563|8.25|10.9688|13.8438|15.375|14.6875|16.375|16.0625|16.25|18.8125|20.3125|20.25|20.8125|19.625|22.4375|19.25|17.625|16.8745|15.4378|18.5625|20.0625|21.8125|22.625|24.375|24.0625|27.9375|28.8125|32|37.5625|39.6563|45.875|48|50.5|55.0625|68.8125|69.9375|63.625|45.5625|49|40.875|34.625|29.6875|34.97|38.07|40.2|36.66|41.82|42.1|39|33.55|32.54|35.11|38.1|41.1|40.58|43.75|42.1233|43.75|44.74|44.72|44.58|42.08|42.74|41.85|41.32|46.71|47.87|48|46.1|40.04|36.69|36.11|31.69|24.78|22.26|24.54|20.65|24.5|20.92|25.4|24.41|21.94|24.28|24.56|21.55|20.38|18.97|17.13|13.36|14.36|14.41|13.67|16.51|21.34|25.18|26.8|27.06|24.74|23.98|22.37|20.92|20.65|19.58|20.97|19.31|17.84|15.92|13.29|15.74|13.74|14.11|10.22|8.73|6.62|7.21|7.11|4.05|4.4|3.74|3.53|3.34|5.31|9.34|7.47|8|6.94|6.16||||
2022-02-19 13:14:37|usa_0696|PACW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|14.75|16.5|17.85|20.25|20|19.35|26.59|26.81|30.68|31.75|29.95|30.93|36.38|37.37|35.11|38.3|41.02|40.28|43.35|48.5|48.76|60.1|56.52|55.33|53.47|51.37|57|52.97|49.38|35.17|21.49|19|25.03|18.32|12|15.38|18.49|20.52|23.39|21.24|18.255|20.36|21.07|20.57|15.69|21.74|23.39|22.76|22.5196|27.24|26.61|35.47|38.04|43.21|41.21|41.51|42.09|43.2|45.51|46.18|43.89|35.34|39.62|41.21|41.31|54.64|47.17|49.49|48.32|53.74|49.59|50.56|38.93|38.93|39.87|38.86|37.81|36.66|20.24|19.17|18.77|32.33|39.9|40.29|47.88|47.3|||||
2022-02-19 13:14:41|usa_0697|LAMR|price_next_month|0.0311320754717||||||||||||||||||||||||||||||||||||||||||||||||||||||27.667|15.5||16.833|17.833|20.5||31.75|32.5|34.25||34.125|41.75|57.375||40.25|46.4375|39||41.5|32.1|37.05||43.01|31.96|34.11||35.26|33.41|35.2||40.87|43.69|39.44||41.79|40.2|46.35||54.52|52.3|60.35||65.5|52.92|52.01||41.85|37.15|14.87||18.54|22.89|27.68||29.47|26.21|36.75||29.04|20.91|24.29||24.61|33.12|39.27||46.73|42.07|49.92||49.34|52.48|53.29||60.62|53.34|58.41||65.05|62.33|66.29||70.01|66.56|75.23||69.22|77.05|75.84||78.21|76.65|83.43||66.3|69.23|79.61||104.82|113.83|109.26||
2022-02-19 13:14:46|usa_0698|WTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:14:46|usa_0699|XLS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:14:46|usa_0700|SON|price_next_month|0|4.1667|4.329|4.9242|4.789|4.6808|4.4913|4.3561|4.6808|4.9784|5.79|6.3312|7.4134|8.6039|8.0628|7.9004|10.4437|11.2554|11.6883|9.3074|9.632|12.2294|13.7446|12.6623|14.8268|15.0433|16.2338|15.9091|12.987|13.8528|13.7446|12.3377|15.2597|15.4762|14.7186|15.368|16.4502|17.6407|20.2381|19.8052|20.4545|20.2381|18.9394|17.5326|21.8616|17.9655|20.5629|19.0476|18.1818|21.536|23.182|22.5|24.318|25.795|26.818|24.205|24.318|24.432|30.285|29.262|32.273|36.5341|29.25|28.375|27.875|25.8125|26.8125|24|20|20.875|18.8125|19.3125|23.18|22.35|25.83|23.47|26.55|28.9|24.3|23.5|20.98|21.85|22.8|21.27|23.58|24.9668|25.91|26.65|25.96|27.09|27.8|28.3|30.97|31.32|32.53|35.48|38.5|42.64|36.67|30.92|30.86|32.95|32.62|25.18|22.93|24.41|26.48|26.75|27.76|33.13|32.7|33.5|35.55|34.56|32.05|31.39|31.3|33.13|30.31|31.13|30.99|35.04|38.49|40.64|41.38|42.08|39.14|40.87|44.2|44.69|41.28|42.69|39.51|46.89|50.93|50.29|54.95|52.31|48.48|51.79|54.31|51.36|55.82|54.58|57.58|63.06|60.03|57.7|57.14|48.84|51.74|48.89|57.91|65.46|63.79|57.95|56.64||||
2022-02-19 13:14:52|usa_0701|ACC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7|19.3|19.37|24.99|23.14|24.99|25.16|25.41|26.88|30.98|30.15|26.41|28.87|28.57|29.1|28.77|24.76|21|20.73|23.75|27.02|25.96|28.29|28.94|32.24|31.55|33.29|37.5|39.01|41.29|44.41|46.74|45.31|47.38|44.62|40.4|34.62|35.15|37.36|40.26|39.12|44.43|41.16|38.67|39.39|41.33|45.56|52.57|50.15|50.9|49.33|47.15|41.58|39.77|39.3|40.6|40.3|44.1|46.49|46.96|49.8|47.14|35.29|34.31|37.26|41.8|44.3|50.93|50.54|51.57||||
2022-02-19 13:14:55|usa_0702|AFG|price_next_month|0|10.375|12.6667|12.0834|13.1667|15.2083|15.4167|15.0834|17.2083|17.7917|17.5|17.125|18.2083|18.375|19.125|19.7917|18.375|18.3333|22.4584|14.625|14.5|15.75|14.8334|15.0833|15.9167|16.6667|17.5833|16.75|16.6667|15.0833|16.5833|10.3333|13.75|16.75|16.4167|17.4167|16.6667|15.0833|12.6667|12.5001|18.6667|17.5833|23.5001|22.5833|20.25|17.8334|16.3333|16.6667|16.75|16.5|17.3333|18.6667|21.6667|20.4167|19.6667|23.9167|24.0833|23.25|31.8333|25.3753|25.1253|29.042|26.5417|23.375|24.1667|24.2083|21.8333|19.75|14.25|16.9583|16.6667|14.2917|17.8667|17.7267|19.6533|14.7533|15.7267|19.7933|14.7667|15.4533|14.2867|14.7867|15.2667|14.8467|19.08|20.4667|19.7933|19.7333|20.5267|20.7267|22.56|22.7867|25.08|29.52|28.0733|31.9067|35.32|35.27|28.09|29.9|27.66|27.42|28.97|22.73|16.98|17.58|24.39|24.6|24.81|29.43|29.47|30.58|32.53|35.77|33.98|35.83|36.67|38.92|37.71|38.8|42.56|48.27|51.69|56.26|54.92|58.43|55.99|59.83|58.04|63.2|68.95|72.19|70.98|69.11|73.1|74.5|86.17|97.31|101.4|105.49|113.34|113.22|112.69|100.03|95.39|103.53|102.38|104.04|108.79|66.24|60.77|74.94|94.14|122.86|126.49|136.04|130.28||||
2022-02-19 13:15:00|usa_0703|RS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||3.25|2.611|2.9725|3.5275|3.6945|4.3055|6.4444|8|8.139|6.2225|7.0835|9.271|9.146|10.896|13.4585|11.1042|10.3125|9.125|12.1458|11.3333|10.5|10.375|11.5|10.5|11.875|13.8|14.65|12.45|11.575|13|16.125|12.4|10.475|9.45|8.5|11.2|14.35|14.5|16.51|19.91|17.16|19.185|18.865|23.36|28.51|39.75|44.475|35.85|34.35|41.64|59.4|52.54|58.35|49.21|60.78|63.16|25.04|22.13|35.23|33.71|36.48|40.74|48.81|39.28|41.85|52.29|56.61|47.01|44.19|53.2|55.89|51.48|54.34|64.72|65.07|70.2|73.29|69.95|70.82|68.25|67.48|52.37|64.72|60.6|59.96|56.94|73.97|78.44|68.78|79.65|78.82|72.36|76.84|87.59|87.92|90.2|78.92|81.88|91.96|99.95|116.04|114.8|89.58|98.26|108.99|116.08|160.31|157.15|146.16|152.88||||
2022-02-19 13:15:05|usa_0704|PBCT|price_next_month|0||||||||||||||||||||||1.2875|1.1111|1.1993|1.2169|1.2522|1.164|1.0406|0.9524|0.8289|0.4938|0.4938|0.582|0.4233|0.388|0.5467|0.776|0.9436|0.7055|0.8995|1.1464|1.0582|1.2875|1.6755|1.5168|1.8695|1.8342|1.7633|2.081|2.5571|2.7867|2.8043|2.9986|2.963|3.6333|4.6914|4.2328|5.9786|6.931|7.3281|8.1746|6.5743|5.4101|5.754|6.6667|6.1243|5.3704|4.3783|4.3122|4.1799|4.2857|5.4564|4.7704|5.3355|4.6095|4.6434|5.6254|5.3757|5.2064|5.3884|5.5746|6.0296|6.9291|8.0233|8.9312|10.0032|11.9016|11.7556|13.1841|14.9143|15.3333|14.6143|15.5952|17.0905|19.381|21.4238|19.91|16.12|17.78|16.89|16.97|16.98|17.5|16.36|15.62|16.25|16.03|16.17|15.52|13.84|12.2975|12.91|13.695|12.68|12.75|12.33|12.325|11.46|12.03|12.32|13.16|15|14.435|14.21|14.28|14.52|14.62|14.07|15.11|16.27|15.95|14.37|15.5|15.16|16.24|18.75|17.47|17.44|18.66|19.67|18.29|18.23|15.66|16.38|17.29|16.42|16.17|15.42|12.69|10.79|10.67|13.66|18.13|15.7|17.14|19.38|||||
2022-02-19 13:15:10|usa_0706|CXW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.499|117.0821|133.5426|117.4986|75.418|81.0425|68.9605|68.334|43.127|31.668|14.7945|10.416|7.917|3.1267|3.96|2.2333|4.67|5.5|5.36|5.0967|4.16|4.9867|5.84|7.0667|8.45|8.4867|9.75|12.1567|12.5933|11.49|13.4467|13.0267|12.38|12.7667|14.42|14.7667|18.4533|22.845|24.915|27.225|29.82|28.59|25.5|25.5|27.84|17.64|14.8|13.91|17.37|24.52|22.65|20.96|19.3|25.81|24.63|24.84|21.55|22.27|23.12|28.25|30.34|33.34|38.09|35.97|33.51|37.54|34.19|32.69|33.09|36.24|38.06|39.11|34.59|28.99|27.39|31.04|32.72|13.76|29.04|34.45|28.93|24.57|23.21|20.31|24.61|24.2|19.49|20.56|16.63|15.83|15.95|11.84|9.16|6|7.28|8.18|10.01|8.47|10.71||||
2022-02-19 13:15:15|usa_0707|BMS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:15:15|usa_0708|Z|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.46|20.12|24.85|38.42|32.96|35.38|37.59|45.44|40.6|44.46|47.5|61.98|41.655|32.55|33.93|48.9|33.8|47.16|42.16|65|92.52|139.27|138.99|106.64|95.47|49.59||||
2022-02-19 13:15:17|usa_0710|RNR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.167|9.042|10|9.083|9.792|9.708|12.5|12.3333|14.417|14.5|13.917|15.917|14.8958|12.5833|11.1667|10.3958|12.3542|12.1458|12.9792|12.25|15.5208|24.1875|25.05|21.3|24.1333|32.16|32.4167|39.0667|39|41|39.27|44.29|42.59|44.98|51.56|52.641|53|46.82|50.21|44.77|44.94|37.85|45.31|42.05|51.81|54.4|53.27|54.15|57.5|58.34|57|51.44|50.87|45.9|44.69|48.66|50.25|52.5|54.18|55.95|57.22|60.26|65.62|70.28|69.59|68.12|73.11|78.06|73.99|81.36|85.64|93.89|86.97|93.71|90.71|101.21|97.81|103.33|95.63|102.49|107.3|109.63|112.65|110.91|117.52|124.29|136.32|142.17|146.91|138.36|127.14|136.04|131.85|122.16|138.03|155.36|181.15|187.18|189.44|146.01|180.38|161.72|150.44|168.81|152.69|141.8|157.17|||||
2022-02-19 13:15:21|usa_0712|AMCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.45|34|42.21|42.53|43.36|46.7277|56.84|64|68.26|68.25|65.72|67.65|59.87|60.48|66.7|75.76|83.72|74.25|73.22|65.54|56.35|52.55|57.35|59.6|64.11|52.22|51.59|53.93|59.73|55.01|64.76|60.33|54.57|44.96|38.18|23.61|24.11|21.99|59.83|53|53.14|41.47|38.73||||
2022-02-19 13:15:24|usa_0714|ODFL|price_next_month|0|||||||||||||||||||||||||||||||||||1.1413|1.4376|1.5583|1.4047|1.6022|1.7339|1.7119|1.5802|1.69|1.5583|1.7778|1.7339|1.6022|1.4925|1.4047|1.0754|0.8779|0.7901|1.0535|0.834|0.8121|0.8889|1.1193|1.4486|1.3608|1.3388|1.6022|1.3608|1.0974|0.9657|0.9877|1.3169|1.1029|1.0425|0.9657|0.856|0.834|0.8669|0.8604|1.014|1.0746|1.201|1.2554|1.3169|2.0499|2.7242|2.9112|4.214|4.2232|4.081|4.9054|5.7324|5.5358|6.9827|5.5506|6.5422|6.9906|8.4563|9.5407|9.6533|8.1956|8.2311|8.7585|8.5511|6.6933|8.637|9.0963|10.8741|8.9896|7.4311|8.3407|10.557|7.7007|8.1482|10.6311|11.683|12.4667|14.2978|16.6311|16.4667|16.2445|18.9422|19.7645|18.8445|22.3867|24.8533|25.6667|29.12|31.2667|36.16|40.42|42.3183|48.58|46.7467|47.42|48.7667|41.2933|36.5533|44.0333|46.44|49.7867|58.8533|59.0133|63.94|80.7533|97.6333|89.24|97.8667|86.9467|90.62|99.52|111.32|121.3867|130.82|145.29|182.82|190.37|194|257.81|269.15|341.35|301.93||||
2022-02-19 13:15:28|usa_0716|PTC|price_next_month|0||||||||||||||||||||||||||||2.4481|2.4741|2.7866|2.2659|3.8021|3.8544|4.297|6.797|9.922|11.4063|12.6563|15.9375|18.2813|17.3438|21.875|24.8438|20.8595|17.8125|15.4688|22.5|22.97|29.6875|35.1563|41.7969|40.4688|50.3125|52.0313|61.0938|72.1875|56.5625|61.25|55.1563|63.4375|79.9219|34.0625|41.5625|32.6563|32.6563|35.3125|47.6563|51.6406|20.4297|25|30.7813|37.1875|28.5|23.675|17.525|17.2|10.1|7.8|5.775|6|8.25|7.95|7.675|10.475|11.5|11.35|12.975|14.25|13.3|17.25|16.275|15.65|14.94|15.46|19.54|19.82|17.77|17.63|19.1|16.45|17.43|19.37|12.99|9|11.15|12.91|14.91|16.56|18.59|17.94|21.47|22.23|24.265|20.79|20.83|25.17|21.58|21.54|20.18|23.18|24.01|27.08|27.76|35.68|35.37|35.96|38.15|33.41|38.34|36.35|35.44|29.61|36.46|39.73|47.44|52.57|54.05|55.19|66.45|72.68|82.35|91.91|82.41|84.79|90.47|67.78|66.91|83.12|69.25|85.56|83.88|132.91|130.94|135.45|127.35|116.26||||
2022-02-19 13:15:33|usa_0717|HUN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|24|19.55|21.62|19.17|16.31|18.11|20.91|19.98|26.27|26.39|23.73|22.22|13|12.28|2.88|4.1|6.18|9.21|12.38|11.78|10.22|12.32|17|19.48|19.99|10.29|11.99|14.71|11.8|15.04|18.18|17.25|17.65|23.13|22.48|24.92|27.28|23.97|21.67|22.27|18.02|11.49|8.16|14.82|16.11|15.78|21|23.67|27.57|32.02|34.84|31.44|30.84|21.47|20.68|24.81|21.75|22.52|22.7|16.81|19.35|24.14|28.09|29.17|26.34|32.7|35.44||||
2022-02-19 13:15:36|usa_0718|FSLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.14|63.14|120.28|136.9|177|291.85|262.46|143.7|137.51|143.8|169.43|121.93|111.72|132.8|136.74|143.92|150.62|134.26|120.27|55.91|38.08|22.96|14.5|23.54|30.21|38.1|47.55|49.97|48.67|69.21|65.53|54.37|44.17|62.25|42.27|51.77|67.4|60.52|48.58|39.57|32.53|26.89|45.46|54.82|68.48|72.68|53.05|39.78|46.54|60.66|66.04|51.85|52.02|44.01|62.5|87.46|104.94|80.21|81.36|108.28|75.94||||
2022-02-19 13:15:40|usa_0719|VC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.4|72.03|67.05|67.82|49.25|48|46.6|32.43|43.1|57.14|57.2|65.56|76.89|80.4|86.25|96.89|93.79|98.49|102.92|97.6|107.71|65.88|80.76|70.18|67|89.57|98.08|109.97|121.99|130.08|116.9|116.37|72.02|75.32|65.49|68.14|93.61|86.43|53.83|74.62|86.42|131.59|122.8|107.9|99.81|103.54||||
2022-02-19 13:15:43|usa_0720|ELS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||4.2344|4.5|5.5625|5.4063|5.5938|5.125|4.6563|4.0313|3.9063|3.9688|4.125|4.5625|4.7188|4.5625|4.875|5.9063|5.25|5.9845|6.25|6.5625|6.3125|6.172|6.2345|5.922|6.3282|6.0625|5.8282|6|6.25|6|6.2188|6.89|6.7|7.105|7.6375|8.075|8.405|8.45|7.1375|7.105|8.01|9.15|9.5|8.4|7.825|7.9225|8.6225|8.57|9.15|11.0175|10.5825|11.5|10.9975|10.7425|12.3175|13.8075|13.5675|11.34|12.56|10.9175|12.36|12.0025|10.4975|9.4325|9.9175|10.4175|11.6125|12.08|13.8775|13.2325|14.23|14.22|14.955|16.29|16.5325|17.535|17.485|17.98|16.8325|17.9|20.3125|19.245|18.995|19.655|20.935|22.145|24.55|27.365|26.41|28.94|30.24|32.96|34.245|41.12|37.92|36.97|40.455|43.65|44.24|43.16|44.58|45.495|47.345|52.94|58.35|62.125|69.94|72.75|60.31|68.32|59.19|60.84|69.4|83.8|84.51|78.29|||||
2022-02-19 13:15:47|usa_0721|CFX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.29|7.14|9.12|6.18|9.22|12.05|11.59|12.91|11.66|15.32|18.32|21.29|25.3|21.04|31.93|32.23|27.18|34.39|41.1|43.2|52.34|55.6|65.01|71.83|65.86|57.4|44.93|48.56|38.61|27.74|20.97|32.15|29.57|29|39.06|39.38|41.46|41.71|40.67|32.25|30.22|28.14|23.21|30.4|29.14|31.8|37.4|25.79|31.53|27.23|40.09|44.93|44.92|50.36|42.42||||
2022-02-19 13:15:50|usa_0722|AN|price_next_month|0||||||||||||||||||||||||||||||10|6.1875|3.75|5|5.5|5.375|6.75|4.3125|4.1875|2.9375|2.625|1.875|1.875|1.6875|1.5938|1.375|1.5625|1.9379|1.7817|1.6875|11.0625|10.75|15.6875|16.375|24|31.125|41.875|24.8125|24.625|29.5|21.125|27.8125|20.75|16.1875|15.1253|14.3125|14.875|10.0625|7.5625|9.125|6.9375|6.75|7.5|10.85|11.45|10.29|12.7|16|13.49|10.61|11.9|13.85|17.19|18.7|16.38|16.9754|16.1358|17.23|19.04|18.27|21.59|19.88|22.29|22.52|19.7|20.05|22.45|20.44|19.48|17.69|16.28|16.01|10.32|6.87|9.28|17.71|20.68|17.24|18|20.2|24.43|23.22|28.71|33.91|37.61|38.94|35.76|34.58|39.43|44.4|48.5|45.51|47.9|48.23|49.39|52.99|53.32|57.26|59.62|61.55|62.34|63.19|43.25|50.65|53.35|43.87|53.12|42|42.38|47.4|60.22|46.19|48.53|40.48|38.75|41.93|48.68|50.85|42.44|37.24|51.34|56.73|71.28|102.48|121.33|121.12|109|||||
2022-02-19 13:15:55|usa_0723|AIZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.72|24.7|26.5|30.97|33|36.65|36.77|43.83|49.16|48.89|52.66|56.09|57.06|52.33|58.51|66.67|65|65.21|33.77|26.4|27.56|24.81|30.08|30.83|33.79|37.51|41.56|38.48|38.46|34.19|38.05|39.6|39.59|36.21|38.64|38.47|47.69|54.16|58.53|65.66|67.17|63.36|64.54|63.51|60.09|72.39|82.04|78.52|79.31|87.59|82.25|97.13|96.92|105.92|99.8|91.48|93.39|107.14|96.23|96.38|93.51|111.16|125.57|130.56|108.37|104.7|120.69|142.98|156.34|154.13|164.89|150.85||||
2022-02-19 13:15:59|usa_0724|FLIR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:15:59|usa_0725|URBN|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||1.6719|1.6329|1.5313|1.5313|1.875|1.469|1.172|1.329|1.438|1.563|2.641|2.86|1.829|1.422|2.032|2.094|2.188|2.391|2.047|1.8047|1.7656|1.5313|2.9688|3.5703|2.4688|1.4453|1.125|1.0703|1|1.3984|1.98|1.9988|2.3287|2.9625|3.6975|3.2363|3.3013|2.3662|4.165|6.1499|9.76|10.9025|13.7275|15.13|21.25|20.795|26.67|27.83|30.91|28.1|18.57|15.69|22.28|24.82|26.58|22.9|26.2|28.78|32.19|35.62|18.17|16.64|20.42|28.43|31.64|32.2|36.3|30.32|37.79|38.38|30.46|26.175|26.98|28.39|27.97|37.54|37.7|40.52|41.93|41.93|39.02|37.44|33.52|39.79|32.32|38.96|34.38|30.86|22.4|26.49|28.53|35.85|31.6|26.03|18.87|20.44|31.12|35.29|41.54|46.48|38.09|30.85|22.47|23.41|25.66|23.51|16.94|23.54|27.38|33.9|39.16|33.02|31.67|26.62||||
2022-02-19 13:16:04|usa_0727|KEX|price_next_month|0|3.75|4.1875|3.125|3.375|2.9375|1.875|2.25|1.9375|1.6875|1.5|1.25|1.25|1.25|1|1|1.4375|1.9375|2.625|1.5625|1.8125|2.125|2.25|2.0625|2.4375|2.8125|3.875|3.8125|3.75|4.75|4.1875|3.625|4.0625|5.125|6.1875|7.5|7.375|6.9375|6.625|5.8125|6.8125|8.1875|9.125|9.5625|11.25|10.875|8|8.375|8.0625|6.875|7.75|8.25|8.875|8.8125|8.0625|9.75|9.625|9.125|9.344|9.875|10.4375|12.25|10.75|10.5938|8.5|9.5|10.25|9.0625|9.3125|10.3438|11.1563|9.2188|9.79|11.05|12.45|12.85|13.7|14.025|11.4|11.805|12.56|13.08|13.65|14.69|16.435|17.25|19.3|21|22.02|20.37|24.075|25.835|28.065|36.85|32.11|35.03|35.51|37.8|40.51|45.68|45.87|54.84|47.72|34.32|23.98|30.86|37.01|33.8|32.44|42.08|38.44|42.99|46.74|56.78|58.32|61.54|66.77|66.37|52.77|57.48|70.65|74.89|84.46|88.49|99.79|100.62|116.46|110.58|72.49|78.53|72.41|65.29|50.65|63.82|54.49|58.95|64.45|70.6|60.9|70.85|74.9|85.3|83.45|71.94|74.91|81.72|78.36|79.16|73.29|53.42|46.24|38.49|50.76|63.7|57.91|52.41|65.18|||||
2022-02-19 13:16:09|usa_0728|TCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:10|usa_0729|ALSN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|17.85|19.68|21.63|22.65|23.76|23.93|28.6|29.99|30.01|31.81|32.5|30.89|29.36|28.08|23.23|28.59|30.12|28.41|34.98|36.94|37.04|40.55|44.24|38.96|42.09|43.94|48.39|47.45|46.85|46.97|45.34|35.75|37.97|37.23|45.31|43.51|39.29|33.5|38.84||||
2022-02-19 13:16:12|usa_0730|FSL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:12|usa_0731|GME|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|10.625|10.51|9.625|5.13|5.775|8.25|8.11|9.325|7.695|8.38|10.3|9.845|14.875|16.66|18.29|20.015|21.62|21.8|27.67|26.19|35.85|48.83|50.15|42.36|49.37|44.18|20.67|25.02|23.36|24.54|25.28|18.99|21.91|17.93|20.21|20.04|27.62|23.36|22.43|23.33|19.04|18.14|26.47|25.24|36.25|49.9|52.44|37.25|36.88|43.17|43.87|36.97|40.8|42.48|37.61|28|28.7|28.49|24.11|24.44|22.66|18.79|17.37|15.69|12.72|13.58|13.5|11.43|7.82|3.97|5.66|3.6|4.06|5.03|16.08|91.71|168.83|199.65|210|121.53||||
2022-02-19 13:16:16|usa_0733|NBR|price_next_month|0|187.5|173.4375|112.5|206.25|196.875|150|112.5|93.75|159.375|93.75|75|112.5|46.875|37.5|37.5|31.25|34.375|84.375|34.375|34.375|40.625|43.75|40.625|50|53.125|46.875|56.25|81.25|118.75|168.75|134.375|118.75|165.625|150|171.875|168.75|153.125|196.875|159.375|168.75|237.5|234.375|218.75|190.625|175|171.875|184.375|162.5|235.95|226.575|215.625|303.125|384.375|359.375|415.625|462.5|468.75|781.25|1028.125|598.45|629.7|426.575|462.5|312.5|514.0625|582.8125|567.1875|740.625|985.9375|1040.625|1272.5|1475.25|1490.5|732.5|768.5|782.75|1138.75|763|874.25|921.25|980|895|945|1100|1110.2075|1162.5|1228|1260|1346.75|1636.25|1715.75|2031.25|1866.5|1766|1544|1514|1606|1462|1404|1357|1877|1823|718.5|547.5|760.5|851|1041.5|1115|1078.5|920.5|1045|1220|1532|1320.5|916.5|931|832.5|692|674.5|833.5|739.5|769.5|874|854|1276|1358|892.5|575.5|835|580.5|502|368|490|450|595|812.5|517|385.5|281.5|392|380.5|299|248.5|148|175|148|92.5|103.5|14.73|42.41|28.42|71.42|80.85|87.51|102.5|103.51||||
2022-02-19 13:16:21|usa_0734|CLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.035|11.76|10.91|21.485|31.135|12.82|10.335|11.29|14.43|21.14|20.995|22.875|22.395|23.355|31.24|34.255|34.905|29.255|40.34|41.71|31.995|36.28|41.725|39.195|46.15|56.72|54.445|68.04|73.39|56.73|45.4|51.35|35.58|33.15|16.96|39.18|45.73|51.21|48.56|44.19|33.61|37.74|55.53|65.37|61.75|54.15|47.59|47.79|36.26|29.26|27.22|12.83|17.99|12.92|19.64|26.09|32.79|52|52.14||||
2022-02-19 13:16:24|usa_0735|GGG|price_next_month|0|0.2595|0.3417|0.2824|0.2779|0.2386|0.2047|0.2441|0.2779|0.2194|0.2824|0.3419|0.3803|0.5557|0.4488|0.4899|0.5804|0.6243|0.6289|0.4634|0.4634|0.6316|0.6709|0.5341|0.6036|0.4938|0.4902|0.5633|0.5268|0.6438|0.6987|0.5231|0.7169|0.7389|0.6621|0.6219|0.8413|0.7206|0.7206|0.684|0.695|0.8267|0.9145|0.9364|1.0169|0.9932|0.8011|0.812|0.8943|1.147|1.273|1.476|1.218|1.325|1.243|1.5063|2.1153|1.5557|2.1687|2.5473|2.753|3.4013|2.7778|2.6049|2.4198|3.1111|3.0494|3.3086|3.037|3.3457|3.358|3.5494|3.7304|4.0593|5.0074|4.8148|5.6963|6.6311|5.5556|6.0778|5.9156|6.8222|8.1|8.4667|9.1622|9.4|10.4933|11.4667|11.8833|11.2567|12.7433|11.4233|13.3933|15.5833|13.0967|13.5867|13.59|13.1667|13.68|13.12|11.4067|13.8033|12.0767|8.2433|7.09|7.8633|8.2467|9.18|8.8967|11.56|10.5233|11.47|14.16|16.6767|14.6433|14.3133|15.3267|17.77|15.2933|16.02|19.0667|20.1767|23.26|25.7533|23.1633|24.1667|24.7167|26.1667|23.7467|23.8733|23.83|24.4667|24.2267|26.13|24.67|24.9667|29.8633|35.95|38.68|43.93|46.8|43.99|46.14|40.63|43.33|51.25|48.08|45.2|53.15|44.66|53.24|61.9|68.94|76.8|78.08|75.18|72.56||||
2022-02-19 13:16:29|usa_0736|NEU|price_next_month|0|1.5104|2.0209|2.2084|2.0833|1.8438|1.8125|2.4792|3|3.375|3.6875|3.8958|5.4375|6.2501|6.5417|6.0834|7.7083|9.5|8.9167|5.8751|7.125|7.2917|7.6667|7.0834|7.7083|8.0834|8.2501|8.6667|8.6667|8.4167|10.375|7.4584|9.0834|9.9167|8.4167|8.9167|8.125|9.5834|9|9.0417|9.5834|9.625|9.625|8.6875|9.1875|11.75|11.625|11.375|10.125|10.75|10.875|11.125|10.625|10.5|9|8.25|8.75|9.125|9.063|8.625|7.188|7.625|5.25|5.5|6.375|5.125|5.688|19.3333|16.5417|21.9167|33.0833|43.8333|53.1667|47.6867|45.8267|34.88|43.1|43.45|30.48|29.36|29.27|30.7|40.29|43.35|24.15|18.62|19.81|22.41|19.92|14.85|16.81|18.7|28.55|50.85|49.78|64.3|55.7|47.13|46.43|53.76|54.02|64.93|61.76|37.69|31.5|63|75.65|93.5|90.22|110|107.19|118.52|126.86|184.32|164.02|194.14|216.19|223.22|229.88|271.31|255.16|268.7|272.56|311.36|334.86|372.32|387|388.01|449.67|446.9|397.71|393.74|379.27|406.06|427.94|400.91|431.17|470.7|460.11|400.39|397.59|379.55|409.44|385.96|401.09|419.58|421.61|485.49|439.62|411.44|374.81|357.69|392.19|346.59|315.91|340.01|338.07|
2022-02-19 13:16:34|usa_0737|AGO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.57|17.25|16.77|17.71|19.15|23.45|22.35|25.47|24.98|25.81|24.59|26.24|27.74|27.93|23|17.46|25.34|18.75|8.95|8.09|8.22|14.62|19.45|22.4|23.56|16.1|20.47|15.06|17.39|14.56|12.33|15.56|14.77|11.58|13.89|16.98|19.16|22.6|20.92|21.79|23.89|23.56|22.69|25.89|27.88|24.81|28.26|23.42|25.63|26.69|29.66|40.06|37.96|45.38|37.1|35.9|36.96|37.15|39.3|39.89|46.51|43.94|47.4|48.22|29.73|23.28|25.73|37|45.8|46.65|53.48|52.26||||
2022-02-19 13:16:37|usa_0738|KATE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:37|usa_0739|DEI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.88|27.36|26.65|24.6|25.99|21.12|23.79|21.77|13.5|9.54|9.57|9.74|12.04|14.14|16.27|15.76|18.01|17.65|19.37|20.69|18.03|20.38|23.01|22.98|23.45|23.65|25.78|25.68|25.13|25.33|27.3|29.28|28.28|29|28.95|29.06|31.39|29.21|31.91|36.88|36.53|38.22|39.23|37.87|39.79|39.32|36.38|38.81|36.23|36.17|40.02|40.58|43.65|42.75|29.69|28.96|24|29.06|33.28|34.3|33.97|34.69||||
2022-02-19 13:16:40|usa_0740|ALGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.063|6.15|7.6|4.55|4.45|4.5|2.04|2.11|3.23|6.84|12.63|15.3|20.78|17.36|16.9|14.12|9.44|6.95|6.46|7.1|7.53|9.43|6.74|13.86|14.11|16.93|25.84|19.91|13.48|12.28|11.7|6.76|8.84|12.46|9.34|16.05|17.68|16.56|14.49|16.89|20.52|24.59|23.29|17.26|24.79|31.83|31.7|26.49|26.64|32.93|44|57.24|62.67|50.06|52.62|52.21|56.24|59.45|65.16|67.09|59.77|74.7|82.98|87.5|91.69|118.78|159.28|201.75|262|245.63|370.32|232.07|220.09|317.98|281.21|243.38|257.1|196.67|315.33|455.09|557.41|621.76|615.71|608.2|457.36||||
2022-02-19 13:16:44|usa_0741|MDU|price_next_month|0|4.0927|3.9816|4.4074|4.3148|4.2222|4.1111|4.2963|4.6111|4.9074|5.037|5.3519|5.8148|6.2594|7.963|7.1111|7.4074|6.5185|6.1852|5.4814|5.6667|5.4814|5.5927|5.6667|5.6667|5.4444|6.2222|6|6.0741|5.963|5.8519|5.8889|6|6.1852|6.037|7|6.963|7.0741|7.4445|7.6295|7.7778|9.1481|9.1852|9.5185|9.0741|8.8148|7.926|8.037|8.185|8.185|8.815|9.389|9.389|9.722|9.389|9.945|9.833|10.333|10.555|12.611|13.278|15.417|10.0833|11.8056|10.2222|9.4722|10.8333|10.3889|8.8056|9.6945|10.3333|13|12.8889|17.7778|13.4978|10.8045|12.4356|12.9467|10.0267|10.9645|11.9245|13.2267|14.0978|15.0867|15.7467|14.9521|16.3|17.1|17.8267|18.02|20.4667|21.98|24.1333|24.5|24.65|25.68|25.85|30.3|27.26|28.16|25.89|28.87|31.91|18.21|19.89|17.57|20.13|20.75|22.02|21.2|19.75|19.93|21.23|23.89|21.56|20.61|21.38|22.94|22.39|21.73|23.32|24.95|28.04|29.78|32.04|35.42|31.51|28.18|22.61|22.29|19.51|18.86|16.88|20.06|24.05|26.21|29.35|26.9|26.35|27.35|26.48|28.17|29|24.96|25.71|26.15|26.74|28.89|29.61|22.46|20.98|23.76|26.29|33.46|31.72|30.73|29.37||||
2022-02-19 13:16:49|usa_0743|CPRT|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||0.6562|0.6458|0.7137|0.7865|0.875|0.9168|0.9948|1.1668|0.7083|0.6823|0.7292|0.7083|0.6458|0.7708|0.7268|0.7528|0.7475|0.8073|0.9635|1.4583|1.5208|1.8229|2.1615|3.5052|2.9583|2.8229|2.8333|3.1563|4|4.105|5.7133|4.3475|4.1075|3.5175|3.0225|1.9525|2.245|2.5125|3|4.91|6.125|5.43|5.4|5.825|6.1975|6.1725|6.295|6.46|6.86|7.0175|7.5525|7.3625|7.7975|7.335|9.34|10.415|11.25|11.0025|6.6675|6.755|7.6725|8.835|8.105|8.92|8.975|8.2625|8.87|10.5025|11.75|10.76|11.2325|12.445|13.555|13.355|15.075|17.07|17.195|15.885|17.215|18.215|17.785|17.215|18.17|18.71|17.3|17.51|19.735|18.875|24.755|25.51|27.36|29.57|31.19|32.69|43.16|46.81|54.83|64.31|51.18|58.67|71.48|75.39|89|84.48|89.39|103.32|115.45|109.16|129.01|144.32|145.16|122.32||||
2022-02-19 13:16:54|usa_0744|GNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:54|usa_0745|WRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:16:54|usa_0746|EXP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||3.5|3.9584|3.542|3.833|4.167|4.792|4.208|4.792|4.792|4.542|5.208|6.542|6.167|9.6667|10.3333|10.229|12.25|14.5|11.208|12.438|11.792|13.313|11.854|10.792|10.292|8.167|8.646|9.233|9.523|11|10.967|11.467|14.627|12.37|11.383|11.3|12.883|15|17.967|18.497|21.8575|21.9933|23.0366|26.5866|25.0833|34.2333|35.4966|54.2966|66.25|35.96|36.7|49.39|44.61|43.73|39.51|37.7|36.28|24.81|17.71|18.08|27.8|27.3|24.85|22.81|31.87|24.46|23.46|29|29.09|24.85|20.58|29.41|35.22|34.75|52.97|64.77|67.75|67.48|75.01|78.75|83.33|90.82|87.43|71.22|83.39|77.14|66.03|53.54|74.12|83.95|80.97|104.58|95.97|94.1|105.57|112.05|98.96|99.35|73.84|71|90.91|82.78|91.34|91.17|61.01|80.23|85.25|110.03|138.14|141.32|148.36|145.85|||||
2022-02-19 13:16:59|usa_0747|SCCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.8005|3.1584|2.5267|2.3372|2.7373|2.9689|3.1374|2.6531|2.2109|2.5584|2.1372|2.0109|1.4213|2.4004|2.3478|2.7373|2.611|2.1162|1.9898|2.3478|2.3162|2.3583|1.9995|1.4824|1.9961|2.4341|2.456|2.3549|2.648|2.6346|2.771|4.7941|7.395|4.8751|6.5914|7.2737|7.9323|8.6145|8.6246|9.2883|14.672|16.685|16.2554|17.3099|21.0562|27.0531|37.972|47.0649|31.6753|38.6626|28.0772|14.7158|14.0892|18.7687|26.0356|31.8371|26.9149|30.9072|31.7461|43.258|45.2996|37.8608|34.5255|31.0083|35.0612|32.88|32.28|38.1|39.39|33.33|26.07|27.95|27.98|30.14|32.86|28.78|27.28|32.58|27.86|27.76|25.92|29.67|25.99|28.39|38.36|35.37|39.34|42.95|48.55|52.81|49.36|38.34|33.62|38.42|35.79|35.58|37.68|32.44|43.71|52.34|66.41|69.41|65.64|59.99|63.89||||
2022-02-19 13:17:03|usa_0748|WTM|price_next_month|0|||||||||||31.875|36.625|37.25|37.625|36.5|37|36|35|32.875|27.875|28.75|31|30.5|33|34.25|38|36.625|31.125|29.875|36.5|43.75|53.5|63.25|64.625|65.875|68.75|64.25|68.5|72.75|73|82|87|90.875|74.25|60.625|70.375|70.75|75|72.125|70|69|77|76.5|82.875|89.625|100|99.875|106.25|119.5|131.5|139.625|151|126.75|145.75|144|132.25|126.5|112.5|139.0625|157|263|293|314|360|347|333.5|358.5|340|322.01|317.5|376.5|379.5|424|453.5|515|505.5|510.2|591|627.01|639|604.9|531|521.5|490.5|567.75|579.7|573|549.5|537.61|485|476.1|436.5|344.5|241.5|191.32|258|309.41|320.47|343.6|314.05|319.2|340|357.51|421.39|420|451.24|523|510.59|512.7|550.66|578.31|598|584.07|564.7|596.26|604.91|624.92|644.58|675.97|706|790|713.09|830|821.32|829.72|909.76|858.94|864.6|889.15|839.9|865.29|913.03|886.67|893.58|939.04|1076|1071|1117.22|973|880.13|908.33|1020|1165.43|1131.57|1054.99|1040.96|
2022-02-19 13:17:07|usa_0749|HLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.8558|45.5171|51.2544|52.948|54.9804|62.7501|56.0813|53.5831|36.3713|47.0837|48.4598|47.1049|58.55|58.04|62.52|71.32|85.65|81.83|79.61|67.55|71.76|87.25|97.31|97.31|107.86|75.75|76.67|87.67|104.67|130.01|128.5|144.45|142.39||||
2022-02-19 13:17:09|usa_0750|AGCO|price_next_month|0|||||||||||||||||||||||||||||||||||||4.6667|2.2501|2.1667|3.8334|5.2501|5.75|9.0834|13.2501|14.7083|14.9167|18.334|14.688|17.813|26.813|22.375|24.375|25.5|20.5|25.375|29.5|25.875|31.563|29|27.063|26.75|12.75|9.5|7.375|9.9375|9.375|10.75|11.625|11.875|12.875|11.375|11.99|8.7|10.31|11.56|15.01|22.72|17.93|25.4|17.9|18.21|19.18|18|20.16|19.2314|20.92|19.42|20.53|17.2|20.69|15.99|18.01|23.67|22.96|26.75|33.97|41.73|38.43|59.68|60.22|60.13|59.85|31.52|21.28|24.3|31.46|28.11|30.91|35.02|34.76|42.47|50.7|57.58|47.42|43.83|50.93|46.57|43.84|45.51|53|53.25|56.25|58.38|53.33|55.7|48.71|44.31|43.34|51.51|55.01|48.39|48.77|53.47|48.16|51.08|62.8|63.99|72.14|68.57|72.62|62.68|63.02|56.04|64.2|70.78|77|76.69|70.14|52.84|65.63|77.03|110.9|145.92|132.11|122.21|117.2||||
2022-02-19 13:17:14|usa_0751|WDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:17:14|usa_0752|PDCO|price_next_month|1|||||||||||||||||||||||||||||||||||||||2.3333|2.25|2.3611|3.1251|3.2222|3.6251|3.5973|2.9584|3.042|3.792|3.75|4.334|4.292|4.292|5.375|4|4.375|5.667|5.75|5.896|6.844|7.5625|8.125|7.4531|10.4063|10.125|9.1563|10.1875|11.375|9.0078|12.7266|11.875|14.875|15.8125|17.06|17.145|19.165|20.285|25.205|23.85|21|22.005|21.975|27.195|34.05|33.89|37.855|36.615|40.86|49.62|45.42|40.06|34.94|36.04|34.25|30.82|37.11|33.38|37.52|36.78|32.18|35.2|34.01|32.54|18.82|18.07|20.59|27.23|25.71|29.68|29.74|25.27|29.73|33.38|34.585|29.22|30.17|31.92|33.24|33.97|34.1|36.34|39.08|39.88|41.49|41.16|39.16|40.27|48.18|50.075|47.84|45.83|45.57|43.44|48.81|46|38.74|45.45|44.16|38.5|36.55|31.58|20.92|22.55|25.37|22.55|21.02|16.72|19.46|23.79|19.69|29.01|27.76|31.06|32.54|30.64|31.47|29.69||||
2022-02-19 13:17:19|usa_0753|ALR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79|71.2|21.4|12|14.1|12.1|14.5|35.2|61.9|48.3|49.1|73.9|71.6|70.6|73.5|67.3|84|100.2|107.3|103.1|121.3|106.1|80.5|88|80|59.7|41.1|16.7|16|16|21.3|36|33.2|29.5|29|53.4|71.3|84.7|54.8|31.4|36.3|34.5|35.7|56|57.6|61|59.2|52.9|56.3|51|45.7|39.9|34.8|45.1|46.2|32.3|24.8|25.9|23.5|29.6|28.5|18|16|14.5|14.5|10.5|13|7.5|7.23|6.475|4.6|5.41|4.53|3.45|4.1|4.52|7.3|5.07|5.71|4.03|2.97||||
2022-02-19 13:17:22|usa_0756|ATR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||4.3125|4.6563|5.2813|5.2188|5.5938|6.0938|6.8125|6.4375|7.375|8.3125|8.5625|9.3125|9.4065|8.3125|8.0625|8.375|10|12.719|13.7345|12.75|15.625|15.3906|13.375|13.6563|14|14.4688|13.4375|11.1875|14|12.4688|10.3438|14.96|15.79|16.5|15.05|16.04|18.575|14.96|13.965|14.34|17.21|18.625|17.9|20.035|19.65|21.155|23.46|24.245|24.115|24.925|25.595|28.22|26.205|25.75|27.455|30.505|36.625|36.4|44.7|37.7|44.15|38.7|30.32|30.82|31.03|34.92|35.31|35.48|43.04|43.07|44.88|48.06|52.45|51.05|47.97|52.42|54.51|50.01|51.28|51.53|56.1|58.39|64.16|63.8|67.42|61.1|62.24|63.11|62.07|67.79|73.56|72.9|76|78.18|71.44|72.97|80.3|80.93|87.07|87.42|93.5|102.43|101.96|99.12|111.24|121.02|118.15|115.51|107.08|115.2|114.09|132.97|150.81|128.92|120.78|117.3|||||
2022-02-19 13:17:27|usa_0758|GXP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:17:27|usa_0759|OI|price_next_month|0||||||||||||||||||||||||||||||||||||12.75|12.875|10.375|8.75|11.5|10.875|11.125|10|11.625|12.125|10.625|11.25|10.375|11.875|13.875|12.625|14.25|15.875|15.625|15.5|23.75|27|34.5|34.5|36.375|39.563|44.125|30.5625|29.25|29|24.9375|23.9375|18.3125|13.5|13.3125|5.9375|8.2|7.88|6.42|6.1|12.84|16.02|12.5|11.99|10.97|8.89|11.43|12.3|11.18|13.96|14.7|18.53|22.72|24.52|25.65|19.04|21.99|18.28|15.13|16.6|22.26|30.09|39.98|44.42|50.6|55.15|42.24|22.88|19|24.39|33.94|31.88|27.22|35.44|27.65|28.03|29.49|29.67|23.17|20.08|24.05|23.25|18.45|19.49|23.8|26.28|29.75|31.79|32.04|31.78|31.19|25.77|23.35|23.91|21.35|21.55|12.94|18.46|18.79|19.3|18.9|21.82|23.9|23.89|23.22|20.33|18.68|15.67|20.07|19.76|16.97|8.5|12.62|8.24|10.44|9.43|12.64|16.49|14.79|13.05|13.31||||
2022-02-19 13:17:32|usa_0761|INT|price_next_month|0|||||||||||||||0.375|0.4584|0.9584|2.0625|1.4583|1.375|1.375|1.5|1.7709|1.75|1.7709|2.3959|2.3959|2.4167|2.8958|3.5834|2.0209|2.7709|2.5208|2.6458|3.25|3.4792|3.4792|2.4584|2.5|2.4375|1.7917|2.2292|2.3333|2.5|2.4167|2.3125|2.5838|2.5208|3.063|3.8752|3.594|4.2188|4.3125|4.1565|4.344|5.3753|4.3125|5.5628|6|4.969|5.0469|4.25|3.5|2.8125|3.1406|3.4531|2.2188|1.7188|1.7656|1.9844|1.8125|2.3225|2.2975|3.25|3.7875|4.5375|5.205|5.325|5.4275|5.025|5.355|6.0625|7.165|8.525|10.58|9.5|8.53|12.67|12.5|12.275|15.95|17.23|20.02|23.66|21.51|22.925|23.105|20.445|22.145|13.24|12.28|12.05|10.715|16.885|19.065|21.93|25.425|24.03|28.43|26.05|28.23|37.54|39.58|37.63|39.85|45.38|44.06|40.49|34.7|43.11|40.55|38.74|38.15|42.72|45.54|42.95|41.24|48.97|55.5|40.65|44.46|38.95|46.73|47.6|40.25|44.48|36.83|32.34|27.8|27.89|21.47|27.83|32|24.89|30.85|39.04|41.77|39.12|25|23.53|21.05|30.59|30.93|34.46|30.53|28.21||||
2022-02-19 13:17:36|usa_0762|GPOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.3|82.04|65.45||||
2022-02-19 13:17:38|usa_0764|QEP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:17:39|usa_0765|RGLD|price_next_month|0|10.375|14.75|17.125|12.125|8.875|9.5|8.875|6.5|5.875|5|4.375|2.5|2.875|2.75|3.125|5|10.5|10.875|6.375|3.6875|3.375|3|3.4375|2.75|2.625|2.75|2|1.625|1.5938|1.125|0.625|0.5|0.375|0.25|0.0625|0.0313|0.0938|0.75|1.9375|3.25|4.625|4.375|4.125|8.75|8.375|7.75|8.625|5.75|7.25|8.25|8|9.375|10.438|10.75|12.75|11.5|8.75|7.75|6.75|5.438|6.5|3.75|4.5|3.875|4.75|3.8125|5|4|3.125|2.75|2.8125|2.75|2.73|4.53|5.67|5.72|8.9604|11.54|17.7|27.29|15.95|22.31|20.66|17.15|12.29|14.05|16.01|16.19|18.84|19.19|23.02|39.0301|34.27|29.63|29.44|32.21|29.33|24.68|35.34|30.06|28.29|35.68|28.83|48.08|36.16|41.08|44.17|42.62|51.18|44.13|49.51|46.4|60.98|64.1|71.58|76.12|61.96|75.68|88.17|74.67|55.58|51.69|48.04|55.94|66.2|75.57|57.15|72.46|64.53|50.42|47.84|29.79|62.62|84.54|68.82|72.17|70.68|86.66|84.11|89|88.8|84.61|76.63|87.37|87.06|114.45|115.44|115.32|122.53|139.93|118.81|106.88|111.86|121.52|99.02|101.55||
2022-02-19 13:17:44|usa_0766|OUT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.57|33.29|30.49|28.35|28.89|24.83|23.76|21.65|22.07|23.95|21.73|27.43|26.76|23.58|23.35|22.4|18.37|21|18.42|20.53|24.01|27.23|26.5|30.47|13.36|14.81|14.1|17.75|24.05|23.61|25.5|24.17||||
2022-02-19 13:17:46|usa_0767|BRO|price_next_month|0|1.6841|1.6841|1.4936|1.3177|1.2593|1.3177|1.4352|1.9331|2.0033|2.0033|2.3079|3.6195|4.8726|3.1252|3.1252|3.0626|3.3126|2.9378|2.1252|1.75|2.3126|2.1252|2.0626|2.0626|2.1878|2.1252|2.3126|2.9378|3|2.8752|2.1878|2|3.0626|2.8752|2.9376|3.1877|3.75|3.125|3.3751|4.125|5.125|4.9376|5|4.5625|4.8126|5.4378|5.439|5.127|5.844|5.97|6.096|6.252|6.096|6.063|6.456|6.564|6.564|9.252|10.314|11.829|9.844|10.376|9.672|8.86|8.172|2.25|2.1094|2.1445|2.5078|3|4.0625|4.3063|5.3|6.0438|7.175|8.6875|8.3|7.1925|7.6|7.445|8.9425|7.75|7.6125|8.665|9.7546|10.63|10.44|10.815|10.9375|10.83|13.5825|14.365|15.615|15.695|14.63|14.16|12.875|12.85|12.595|11.255|9.6|8.785|10.26|9.565|9.73|9.59|9.185|8.8|10.07|10.01|11.145|12.38|12.925|10.905|11.04|11.39|13.485|12.62|12.775|13.67|15.495|16.495|15.965|15.745|14.89|15.39|15.93|15.425|15.975|16.725|16.135|15.125|17.555|18.33|18.43|21.065|21.45|22.3|24.92|26.24|27.23|29.26|28.18|27.16|31.75|35.93|37.68|44.9|35.91|45.47|43.51|43.09|53.18|54.4|63.11|66.28|||||
2022-02-19 13:17:51|usa_0768|CFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.48|23.86|26.09|26|24.18|21.21|23.62|22.58|26.87|37.52|36.8|35.17|38.03|45.9|42.52|39.96|35.89|35.44|36.39|37.64|35.73|38.01|23.33|25.35|25.88|35.21|46.18|43.3|47.61|51.7|||||
2022-02-19 13:17:54|usa_0770|FLO|price_next_month|0.0540540540541|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.882|1.7503|2.0521||2.0357|1.3827|1.4321||1.6241|1.8875|1.4541||2.7962|3.5125|3.6864||3.3475|2.9406|3.0736||3.8677|4.0336|5.1259||4.6518|4.9916|5.7975||6.3684|7.9437|7.9674||8.1778|8.0741|7.9615||9.6089|9.2356|10.2133||12.3378|11.8445|11.9645||10.1867|10.4711|10.2489||11.4622|11.4845|11.5156||14.4356|12.6933|13.1533||13.1533|14.0267|14.74||23.0867|21|21.81||20.58|19.32|19.62||23.12|23.21|23.45||18.45|15.08|16.18||18.56|17.46|19.39||19.82|19.99|19.62||22.97|22.8|21.58||22.77|25.09|22.55||24.11|24.13|26.97|||||
2022-02-19 13:17:58|usa_0772|CREE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:17:58|usa_0773|EAT|price_next_month|0||||0.9209|0.8757|1.0073|1.2456|1.4917|1.6014|1.6178|1.3464|1.1133|1.2147|1.4643|1.2888|1.53|1.8811|2.0126|1.3546|1.2011|1.4342|1.4917|1.5658|2.084|2.4295|2.963|2.546|2.7326|2.6886|3.0836|2.6227|3.4019|4.8889|5.3827|6.6832|6.9631|6.9136|7.5062|7.4568|9.0864|8.5678|10.4815|12.3703|12.5185|12.5556|9.9444|10.278|7.8333|7.6113|7.8887|5.3887|5.722|7.778|5.8333|7.5556|4.8889|5.1667|6.9727|6.2222|7.4447|10.6667|8.6667|10.75|12.2222|12.2778|12.3889|10.3611|11.2222|14.1667|12.6945|17.4445|17.3067|19.1333|16.8133|16.9333|22.5067|22.96|21.7333|18.9267|19.8333|21.1667|23.3333|21.22|23.5667|25.64|23.8733|21.5333|25.0733|22.5333|27.2667|25.4133|27.1333|26.1067|21.6|30.9533|31.55|31.1|26.94|25.39|18.58|22.69|18.39|9.3|10.97|17.72|16.64|12.64|16.32|18.52|15.72|18.54|23.53|24.09|24.02|22.9|25.85|31.47|32.41|30.8|32.74|38.9|40.15|44.42|48.36|49.14|44.84|53.64|58.43|55.37|59.9|45.51|49.74|46.32|47.14|49.24|44.5|44.19|35.47|30.72|36.34|43.59|47.17|43.35|40.52|42.77|39.85|44.45|42.69|23.28|26.89|43.54|58.88|67.13|54.34|41.96|33.21||||
2022-02-19 13:18:03|usa_0774|SLM|price_next_month|0|||0.3541|0.3381|0.3264|0.3626|0.436|0.4317|0.3977|0.471|0.4817|0.5125|0.6263|0.7348|0.8815|0.9804|1.0144|1.142|1.0006|1.0272|1.0293|1.0633|1.142|1.2143|1.3164|1.4802|1.6375|1.4759|1.5652|1.4419|1.2079|1.6333|1.7651|2.233|2.0374|2.3138|2.1607|2.3478|2.25|2.5095|1.5014|1.6163|1.5184|1.6673|1.3356|1.1867|1.0933|1.2719|1.378|1.8332|2.0033|2.5053|2.4967|2.4838|2.8157|3.7046|4.0237|5.102|4.7765|5.0169|5.0838|5.5081|4.7712|5.2401|5.0838|5.4188|5.8282|4.6372|3.7291|5.1285|6.6544|7.4827|8.4676|9.5406|9.7133|10.7184|11.4151|10.8375|12.2357|12.6513|13.3385|14.8129|13.9911|13.7196|13.662|13.5056|16.1706|17.932|17.0209|18.3964|19.8398|19.9935|18.8931|17.9713|17.3925|16.4207|19.2325|17.5675|16.8494|7.6816|6.6204|6.1202|3.8122|4.0909|1.7257|3.1762|3.4656|3.7622|4.3731|4.2874|4.2516|5.1484|5.9273|5.57|4.884|5.3414|5.2985|5.7129|6.281|6.0345|7.3779|8.8284|9.0642|8.1317|9.2|8.86|9.55|9.11|10.19|9.13|7.06|6.4|6.77|7.19|7.05|11.88|12.54|11.08|10.59|11.44|11.48|11.29|10.14|10.71|10.16|9.11|8.44|10.92|8.34|6.77|9.19|13.88|19.66|18.83|18.35|18.34||||
2022-02-19 13:18:09|usa_0775|AL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|24.96|21.89|25.26|24.79|19.68|20.82|23.72|26.41|27.88|29.7|31.79|36.72|34.45|36.07|34.94|38.56|33.47|33.19|26.04|31.6|28.92|29.84|36.38|37.76|40.02|43.04|48.62|42.17|43.77|38.76|37.12|38.42|42.74|44.83|44.61|26.72|27.14|27.39|40.48|47.8|42.53|41|39.79||||
2022-02-19 13:18:11|usa_0778|SYF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.69|26.79|30.86|30.62|34.23|31.73|28.66|31.16|28.11|28.58|35.82|33.82|30.57|32.38|39.68|33.29|30|28.83|29.79|34.41|36.19|35.79|32.57|17.62|23.08|26.23|35.38|40.73|47.23|48.95|46.1||||
2022-02-19 13:18:13|usa_0779|TER|price_next_month|0|5.75|7.4219|8.125|7.6875|7.1563|6.2813|6.4063|7.4375|5.4063|6.0625|4.875|5.5938|6.8438|4.6875|4.1563|4.9063|6.75|7.1563|4.9375|3.1563|4.1563|4.2188|3.3125|3.3125|3.2188|2.875|2.6563|2.25|2.2188|2.1875|1.0625|2.125|2.5313|2.7813|3.7188|4.4688|3.6875|2.9375|3.5313|3.625|3.5313|6.0313|6.0313|7.2188|5.9063|6.3125|8.219|8.125|12.657|20.469|16.688|11.063|10.25|6.75|7.938|15.438|16.375|23.313|18.719|19.75|18.25|11.4688|16.25|32.5|23.5938|37.125|38.5|64.75|110|63.375|31.25|43.82|39.5|33.98|23.05|29.86|32.95|15|12.11|10.39|11.6|16.45|22.78|26.9|20.5315|17.106|16.56|14.03|11.02|15.53|13.54|17.42|16.86|13.14|14.02|14.9|17.45|15.69|12.34|10.99|13.29|9.37|5.1|4.81|5.94|7.88|8.37|9.34|12.23|10.76|11.24|16.68|16.1|13.49|14.32|16.35|17.21|14.71|14.62|16.16|16.44|16.49|17.49|18.81|17.67|18.22|18.4|18.1|18.25|19.26|19.52|19.43|18.91|19.75|23.29|28.38|35.27|34.59|42.89|45.84|32.55|43.25|34.45|35.99|49|55.73|61.22|65.99|62.54|88.96|87.85|113.48|125.08|127|138.24|117.43|||||
2022-02-19 13:18:18|usa_0781|TWO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8712|13.9474|14.237|13.5663|14.0998|14.5571|14.9534|14.7705|14.0084|13.6883|12.9566|14.0389|15.1973|15.4565|15.5632|13.5511|14.6791|15.7308|17.118|18.185|18.8862|19.2556|16.4229|16.0299|16.0954|16.7176|16.7504|16.5539|16.8977|17.4545|16.6521|14.4089|12.2967|12.7715|14.1633|13.9013|14.3598|16.3247|15.9317|16.1609|14.75|15.79|15.96|14.54|14.13|13.78|13.19|13.63|15.26|4.46|5.27|5.06|6.45|7.36|6.41|6.71|5.54||||
2022-02-19 13:18:21|usa_0782|GNW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.15|24.05|26|28.04|32.2|31.12|32.76|33.55|33.78|35.94|34.9|35.66|32.35|27.3|21.23|23.06|17.6|4.7|2.35|2.3|6.89|10.62|12.88|18.34|15.65|13.36|13.8|11.84|8.4|6.09|8.24|7.7|4.79|5.96|9.33|9.3|13.31|14.35|15.83|16.88|16.5|13.71|7.22|7.79|7.05|5.07|2.25|2.73|2.91|5.09|3.44|4.05|3.41|3.31|3.36|2.82|4.66|4.22|4.87|3.76|4.05|4.38|4.32|3.63|2.2|4.08|3.16|3.65|3.3|4.45|3.88|||||
2022-02-19 13:18:24|usa_0783|ORI|price_next_month|0|3.3561|2.925|3.0614|3.4053|3.2106|2.982|3.0132|2.961|3.8015|4.4721|3.8015|4.5193|4.354|4.2076|3.9715|3.6599|2.8901|3.6079|2.5799|2.8289|2.6072|2.9914|2.9178|3.1549|2.9645|3.0229|3.3768|2.7117|2.7259|2.8|2.3112|2.9778|3.5111|3.6593|3.9407|4.2075|4.8|5.0962|6.163|6.0444|5.6|6.1038|5.8075|5.4222|5.4816|5.363|4.83|5.422|6.104|6.252|6.785|8.326|7.8222|7.466|8.756|9.556|10.044|12.444|12.711|13.934|16.156|14.1667|10.1333|10.4333|10.4333|8.9667|7.3|6.4667|7.6|11.9|13.8667|14.656|15.408|14.1333|13.5307|15.7333|17.7227|16.7893|15.8987|14.4747|16.32|18.4107|19.168|20.696|18.5651|18.632|18.68|18.56|18.88|21.008|20.728|21.45|22.25|21.27|22.53|22.3|21.27|18.36|15.33|14.93|14.35|10.5|9.21|10.32|9.37|10.34|10.68|10.59|15.01|12.51|13.2|12.23|12.67|10.44|8.84|9.88|9.95|8.06|9.88|11.4|13.5|14.45|16.79|15.62|16.56|14.39|14.77|14.04|15.29|16.73|18.04|18.08|18.49|19.38|16.86|20.8|20.68|19.62|20.29|21.49|20.4|21.31|22.05|20.15|22.36|22.81|22.34|22.55|15.95|16.07|16.28|18.1|24.62|24.66|25.83|25.63||||
2022-02-19 13:18:30|usa_0785|RRD|price_next_month|0|15.6095|17.5861|16.5217|15.204|15.1027|16.3698|18.0929|20.6269|22.0965|22.2487|22.4514|27.4686|29.0904|27.6714|24.7827|27.8741|27.8741|33.2462|26.455|26.5564|28.8877|29.4958|29.3945|31.0162|32.5366|38.7196|36.9965|36.9965|34.4625|35.9829|28.0768|34.8679|37.8074|36.4897|38.0101|39.7332|45.6121|46.8284|48.8557|45.2067|44.1931|48.6529|47.2339|50.2747|44.1931|47.6393|50.6801|49.0584|55.14|60.6134|59.1944|58.1808|58.3835|52.3019|49.2611|50.8829|55.5454|65.1755|52.9101|60.5129|71.4598|68.925|69.9386|61.1211|57.3699|56.7618|39.3278|35.5783|34.4625|36.0843|34.8679|44.339|45.1499|48.1826|41.355|47.1123|51.8316|45.0688|32.5164|34.949|32.6948|42.9119|42.1659|50.6801|47.5526|51.4748|51.0045|54.248|53.3723|58.4646|56.7942|52.8695|54.6372|47.3393|54.9129|60.1675|65.1949|68.5358|65.3409|56.5347|49.6909|43.3011|26.8726|15.8284|18.8936|22.5425|32.565|32.1434|34.8679|27.3592|29.9216|28.7377|30.5865|30.5054|26.4348|18.4232|20.2883|19.6558|16.2501|14.9202|19.9639|30.7973|30.1162|29.954|28.5431|28.1538|28.2998|26.7105|30.1973|28.462|27.3592|22.656|28.2187|29.062|17.75|17.15|12.57|12.36|9.2|8.17|8.45|5.9|5.87|5.1|4.62|2.02|4.36|2.4|1.71|1.13|1.17|2.39|4.33|6.12|6.4|11.02|
2022-02-19 13:18:35|usa_0786|SPN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:18:36|usa_0787|CRL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1875|25.625|23.875|24.15|29.7|33|29.39|29.45|35|40|29.26|26.45|32.39|33.51|38.9|45.69|42.9764|48.71|44.99|46|51.5|42.72|44.33|48.67|35.62|42.92|44.92|48.24|51.26|57.94|62.7|58.05|65.17|34.8|26.58|27|30.37|36.75|37.32|34.19|33.81|32.74|37.04|42.3|41.14|30.78|32.8|35.46|34.59|39.78|42.39|42.68|44.23|48.99|58.7|55.06|53.41|64.05|68.16|75.81|75.44|66.44|75.8|81.5|84.57|79.88|80.8|88.37|100.13|114.87|105.44|104.7|122.12|118.91|119.21|142.73|135.64|129.06|154.58|140.23|198.02|229.26|278.89|334.37|385.48|420.61|321.73||||
2022-02-19 13:18:39|usa_0788|SNV|price_next_month|0|2.585|2.585|2.4153|3.1323|3.3968|4.4719|3.5853|4.0188|5.5127|7.9285|7.2489|7.5325|9.4008|8.8728|8.669|8.8772|9.9344|9.0659|8.2728|7.0639|7.857|7.4608|8.3146|7.1052|8.7684|8.6174|10.7336|9.3731|8.9949|10.1289|7.8611|8.3146|9.5996|8.9194|11.0357|10.7336|12.1697|14.0593|13.6057|14.8151|16.8936|15.7598|17.0069|15.7598|15.5332|15.7598|17.3483|16.7789|18.7075|21.882|23.0178|25.5096|30.6128|31.124|40.6477|44.2202|49.4917|57.5276|44.3885|67.2226|71.8145|67.7308|70.9834|76.532|67.7308|56.0597|65.6262|58.1643|56.825|55.103|66.0088|84.7056|88.1036|104.5427|70.4706|84.5853|82.777|73.4707|62.7256|59.1745|59.6031|72.0319|84.4913|76.8381|73.0727|77.6861|83.2362|83.0525|85.8077|90.522|84.0933|84.7056|85.7158|86.5117|89.9404|97.7466|96.614|85.5934|80.6953|92.26|82.88|66.57|72.31|27.72|22.61|24.57|15.54|19.32|21.07|18.34|15.12|18.48|17.5|12.81|10.5|12.18|14.7|13.3|17.15|18.06|18.83|23.31|22.75|23.45|22.47|23.55|25.36|25.77|27.66|31.52|31.63|30.53|31.16|30.44|33.07|41.68|41.8|43.48|46.85|50.39|52.27|49.42|37.56|35.42|36.86|38.17|33.87|35.02|21.01|20.15|26|37.2|46.86|40.9|46.59|49.76|||||
2022-02-19 13:18:45|usa_0789|TTC|price_next_month|1|0.7409|0.6559|0.7409|0.6794|0.6647|0.6472|0.8199|1.0015|0.8814|1.0307|1.1947|1.3118|1.6808|1.5403|1.4992|2.0234|1.6018|1.3047|0.8828|1.0391|1.2266|1.1406|1.1797|1.2031|1.3438|1.4844|1.3828|1.6016|1.7422|1.2344|0.8984|1.2031|1.0859|0.9844|0.9609|1.0625|0.9922|0.8125|1.0078|1.1563|1.1406|1.4219|1.5313|1.7734|1.4688|1.6016|1.75|1.8048|1.7268|1.8673|1.9768|2.0938|1.965|1.9532|2.2268|2.1643|2.3438|2.3205|2.758|2.508|2.1837|1.375|1.6563|1.8672|2.0977|2.2969|2.0273|2.0703|1.9688|1.8906|2.0898|2.775|2.5562|2.8469|2.8687|3.5438|3.5981|3.4844|4.0019|4.2994|4.9925|5.8725|6.1925|6.8812|8.0381|8.1463|9.0625|10.8387|10.7625|9.7075|10.0475|11.5325|12.0675|10.0025|11.225|13.1375|14.9575|14.7875|13.9125|12.045|9.77|10.2175|7.11|5.4675|7.7|9.4825|9.96|11.005|13.3725|12.475|14.5525|15.6|15.97|13.6425|14.1175|16.935|18.6275|18.6|22.43|22.55|23.83|26.405|30.855|33.115|32.29|30.765|32.84|33.825|34.195|35.65|38.535|39.85|44.655|48.575|52.93|60.21|68.49|61.68|65.25|63.57|58|60.79|61.99|68.58|65.16|72.01|78.18|71.43|71.07|75.28|90.71|100.77|111.09|109.94|100.56|98.2|||
2022-02-19 13:18:50|usa_0790|OSK|price_next_month|0|||||||||||3.2501|3.7083|4.1667|4.3333|4.1667|4.5834|5.0833|5.2501|2.75|2.3333|2.7917|2.1667|2.125|2.3333|2.5|2.0833|2.0417|1.5417|1.5208|1.7917|1.2084|1.5417|1.5|1.8125|2.1667|2.7917|2.3333|1.5834|1.5834|1.6042|1.4584|1.5417|1.5625|1.9584|1.75|1.8751|1.917|1.875|2.084|2.084|2.375|2.5|2.459|2.292|2.021|2|1.771|2.48|2.75|3.188|3.271|4.042|4.563|5.917|6.167|9.188|7.516|7.25|7.875|8.469|10.282|11.485|9.745|8.913|9.575|13.625|14.23|13.738|14.2375|15.6925|14|16.63|22.915|29.14|25.4709|26.2869|29.45|36.695|37.575|42.4|43.56|49.31|61.2|42.88|45.21|52.8|55.94|57.25|54.2|45.76|40.6|18.04|7.66|7.22|9.6|27.45|31.26|36.07|38.62|34.38|29.51|37.91|31.66|24.82|20.86|24.28|22.83|22.52|29.98|39.18|39.26|44.82|47.59|54.14|55.51|46.22|44.76|42.85|53.84|36.54|41.09|32.93|48.85|55.09|53.5|69.63|69.39|68.86|91.56|90.72|72.16|75.25|56.14|75.05|82.59|83.57|85.38|86.04|67.53|78.72|67.36|91.59|124.43|119.55|107|113.81|
2022-02-19 13:18:55|usa_0791|SDRL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:18:55|usa_0792|LYV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.73|19.24|21.76|19.88|24.74|21.49|21.52|20.44|9.62|13.79|12.71|8.76|5.17|3.94|5.94|6.66|10.51|15.15|9.61|9.66|10.64|9.81|11.52|8.99|10.53|8.69|8.65|9.15|10.15|12.11|16.38|18.98|21.26|20.58|24.21|24.86|25.47|25.91|25.52|25.85|22.35|22|26.25|27.21|27.88|30.84|36.63|43.78|44|38.97|51.81|50.23|52.8|64.53|70.87|71.23|74.35|44.87|48|49.67|69.21|81.58|80.29|100.01|105.27||||
2022-02-19 13:18:59|usa_0793|FEYE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:18:59|usa_0794|NUAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0814|2.7846|1.541|4.596|2.9198|1.6221|1.1895|1.3518|0.8824|1.3842|1.8427|3.7633|5.7531|5.978|3.9969|4.5505|4.6717|4.663|5.1042|4.3516|4.6284|3.6422|3.1923|3.5383|3.6162|3.6249|4.663|6.7393|10.5458|8.0802|9.9835|10.0008|14.5167|15.1483|18.3406|13.2191|17.5447|14.3005|7.9764|8.9108|11.3504|11.6878|11.5494|14.3264|15.1656|14.0236|13.6862|17.562|18.0205|18.4011|22.3288|25.2269|19.7248|19.0932|19.197|20.0968|20.1573|16.4027|13.8765|12.8817|13.8939|15.3473|12.8384|11.5277|13.4526|14.6206|14.4389|15.7063|15.3992|13.9112|11.9041|13.7208|15.5203|15.1829|12.9336|15.4078|12.6654|13.4007|14.7503|13.2796|14.6119|14.1274|15.49|18.92|19.57|26.84|33.37|49.99|53.17|55.05|55.01|54.79|||
2022-02-19 13:19:03|usa_0796|FOSL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||2|2.2715|3.358|3.1852|4.2964|3.9506|5.432|3.309|3.309|5.037|2.148|1.333|2.5679|2.185|2.346|2.543|2.5679|4.395|3.7531|4.778|6.8519|6.778|5.4259|8.7871|9.1111|15.5556|12.3056|8.5833|9.2222|8.1111|5.8056|8.5833|8.3378|8.8889|8|10.4089|12.3334|12.2933|13.0733|12.3333|12.2133|16.9467|17.9133|19.3|24.36|24.19|29.76|27.9|23.26|23.79|15.66|23.69|16.26|18.16|21.84|22.51|28.17|25.55|37.56|33.98|35.79|26.78|18.15|11.54|20.16|26.34|26.73|32.65|38.96|39.6|58.99|71.05|95.78|125.67|103.66|95.05|130.67|71.69|87.1|105.58|98.12|109.9|126.94|111.83|106.65|98|101.66|97.8|83.98|68.75|54.41|32.6|40.5|31.6|27.27|25.57|17.25|11.25|7.88|7.96|14.95|26.2|21.71|16.96|13.07|11.04|10.88|6.73|3.96|3.31|5.71|14.5|12.9|12.62|11.82|11.09|
2022-02-19 13:19:08|usa_0797|ITT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||3.9813|4.4749|5.2251|6|6.1312|6.5|6.875|5.75|5.8125|6.3125|6.3125|7.0785|7.891|7.75|9.1095|8.719|8.9375|10.016|9|9.344|8.547|7.9065|7.891|8.219|8.141|9.9625|11.0175|11.1|12.0225|13.2702|17.465|15.97|16.245|14.04|14.575|16.675|16.9975|18.635|19.9192|19.9125|20.285|21.3225|22.615|26.6|25.4|25.625|28.115|25.275|27.195|29.825|31.905|31.44|33.46|29.7|32|33.48|22.25|22.64|20.505|24.7|25.35|24.155|27.785|23.56|23.595|29.46|28.895|26.67|22.8|21.74|22.46|18.74|20.8|25.68|27.6|31.24|39.73|40.95|43.14|45.97|45.06|35.81|39.65|38|39.58|32.45|38.37|31.71|35.22|40.87|42.13|41|46.64|56|48.89|56.67|50.5|52.56|60.55|62.42|59.45|67.08|52.72|57.73|60.51|74.71|94.31|97.91|94.07|91.92|||||
2022-02-19 13:19:12|usa_0798|ARRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:19:13|usa_0799|RPAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:19:13|usa_0800|GHC|price_next_month|0|41.5391|38.2159|41.0859|43.2006|43.5027|45.9195|51.2819|53.7742|70.6919|71.2961|69.4835|74.6948|98.4853|96.6727|89.1202|99.6937|116.0073|141.3838|122.0493|120.8409|136.3236|116.6115|123.5598|126.4298|145.0091|176.7298|173.7088|163.5884|142.2901|147.879|104.5274|131.4145|132.0187|134.7376|115.8562|119.0283|146.2175|132.8495|134.1334|140.9307|145.1601|135.795|150.749|159.51|140.7796|142.2901|148.0301|145.4622|155.7337|163.7394|175.2193|174.9172|177.6361|188.2097|198.7833|201.8043|217.0605|250.4427|262.2247|295.0784|317.585|328.9893|320.8326|343.7923|346.8134|341.3755|321.4745|332.3125|294.8518|290.0181|322.7207|354.0638|351.0428|353.1575|308.4464|337.8409|381.7364|377.6278|439.8004|443.7882|440.465|408.4422|445.5464|510.8609|555.8681|524.389|552.8471|552.545|522.1837|537.0169|450.1323|460.9959|462.8206|465.8416|455.0264|460.8267|449.5281|477.7747|512.9696|449.5281|396.1164|373.5494|257.8745|235.9781|252.9139|272.7983|261.0163|262.5993|306.4283|254.0619|242.9808|258.811|263.3727|243.0715|205.5262|228.8183|228.492|204.5232|201.5082|233.0296|267.868|324.6753|388.6968|378.2682|405.5602|414.3332|473.4546|565.1245|618.0589|689.56|552.47|484.69|476.54|503.24|475|519.55|601.7|592.4|556.45|594.45|603.05|559|581.05|665|743.43|742.73|629.66|549.22|390.01|398.37|380.34|568.11|635.61|664.66|585.85|595.12||||
2022-02-19 13:19:18|usa_0801|BPOP|price_next_month|0||||||||||||||||||||||||||||||||21.25|23.75|22.5|22.188|29.688|31.563|34.063|30.938|38.438|33.75|36.875|40.157|40|40.313|40.313|38.13|36.72|40.4|45|48.29|51.1|58.13|59.07|65.63|84.38|85.32|105|115|120.16|175.625|178.75|151.875|159.0625|155|144.375|150|124.375|100.625|108.75|139.0625|135|152.05|174.85|146.85|140.95|147.05|174.9|161.95|168|182.6|187.9|223.85|221.3|210.25|227.4|257.2|266.8|231.4|258|202.6|203.1|206.8|179.9|181.9|182.6|168.1|131.9|105.5|135.2|124.7|68.7|76|27.4|28.6|12.7|21.6|21.5|39.5|28.7|27.3|32.1|31.5|24|18.6|15.7|17.7|15.07|19.33|26.84|28.49|32.9|25.26|26.4|30.9|31.9|31.88|30.83|32.43|30.62|29.57|25.14|29.72|33.69|36.3|44.43|41.91|42.14|36.68|40.64|46.29|49.63|52.01|54.61|57.71|57.56|54.46|55.96|38.59|37.11|42.2|56.75|73.96|72.76|81.44|89.17|||||
2022-02-19 13:19:23|usa_0802|TECH|price_next_month|0||||||||||||||||||||||||||0.3282|0.375|0.375|0.4375|0.75|0.625|0.7813|1.375|1.75|2.9375|2.9375|2.3125|2.75|3.5|4.3125|3.5625|3.5625|3.3125|2.625|2.9375|2.375|2.813|2.75|3.75|4.36|5.344|4.532|7|7|5.938|6.563|6.063|6.938|8.75|9|8.813|8.032|4.1875|6.3125|6.8594|7.4688|9.7969|15.625|17.75|24.9688|28.1875|27.75|32.1|29.29|30.14|30.71|26.69|27.65|33|22.82|22.18|32.33|34.83|38.82|39.11|39.8|36.02|34.87|41.75|49.07|54.26|56.85|56.66|49.69|55.88|58.04|58.97|56.26|65.24|65|72.52|79.52|69.02|59.97|57.22|63.82|62.51|65.62|66.25|58.4|60.92|68.95|77.71|75.79|68.8|68.25|66.94|69.08|67.36|71.68|64.14|73.74|87.39|90.87|89.31|93.32|91.05|93.02|95.96|109.38|88.2|82.69|93.18|112.42|103.99|101.75|107.08|115.91|131.02|140.29|150.91|160.64|167.72|174.46|204.59|210.15|208.17|209.97|225|275.16|252.41|324.91|427.49|482.24|523.65|376.41||||
2022-02-19 13:19:28|usa_0803|DATA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:19:29|usa_0804|SGEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.82|6.68|4.8|6.5981|5.01|4.15|3|3.43|2.55|4.81|6.08|10.05|9.33|4.76|6.2|5.62|4|6.27|5.32|5.16|5|3.98|4.82|7.24|9.72|9.92|11.39|9.07|10.26|9.83|9.18|9.54|8.88|9.27|9.68|10.79|11.32|11.75|16.75|16.91|15.72|18|20.65|18.93|19.3|26.16|25.7|29.45|36.53|40.52|41.67|46.21|39.33|35.2|35.6|31.16|37.14|50.69|41.46|35.39|39.08|41.55|50.38|60.24|66.8|54|62|52.3|48.13|70.52|65.35|73.61|68.6|75.07|102.62|108.39|147.48|177.6|196.92|188.78|144.24|145.3|177.7|130.29||||
2022-02-19 13:19:33|usa_0805|CFR|price_next_month|0|5.0569|7.3296|7.2443|7.3296|7.6705|6.7898|6.5909|6.25|4.5739|4.6876|4.6308|4.8864|3.4943|3.3807|4.0341|3.0966|2.3296|3.2671|2.2159|1.6194|1.9035|2.358|2.4148|3.0682|3.6648|3.8353|2.8978|1.9603|2.1591|2.358|1.2784|1.9319|1.9319|2.3296|2.841|3.9205|5.966|5.9091|6.4773|8.0114|8.6875|9.375|8.4375|8.625|9|9.0625|8.25|8.25|9.188|10.813|12.75|12.188|12.313|13.625|15.032|17.469|17.5|23.375|25.25|27.438|29.25|26.5625|26.625|25.9688|26.9688|25.6875|28.875|24.875|24.6875|28.4375|33.3125|38.7|32|35.11|26.96|31.45|37.74|36.6|34.63|31.07|32.79|36.62|38.76|40.43|43.3|43.02|49|46.96|43.32|50.1|52.82|53.74|57.88|58.72|54.16|53.53|51.17|49.67|53.18|54.45|55.82|52.74|55.97|43.77|47.09|48.03|46.79|51.32|59.36|55.21|52.44|57.78|59.24|53.88|49.04|55.67|58.96|55.31|55.3|58.89|60.41|72.04|70.79|74.02|76.41|77.97|80.81|62.3|72.94|72.45|68.44|47.86|63.99|67.89|75.99|89.4|94.39|90.78|98.5|106.41|114.45|110.49|97.92|97.28|101.69|94.94|90.08|89.16|71.86|72.06|70.27|92.24|120.06|107.32|129.5|141.01|||||
2022-02-19 13:19:38|usa_0808|LPLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.66|34.89|34.05|27.64|32.85|36.8|28.02|29.2|33.5|34.44|38.06|40.68|53.58|47.19|47.48|41.06|41.15|40.65|46.78|40.47|31.9|27.12|24.57|31.8|39.3|39.79|45.98|52.96|59.66|60.48|68.5|54.3|70.23|74.55|84.52|80.69|94.32|58.13|76.51|79.63|111.62|151.32|139.14|175.02|159.75||||
2022-02-19 13:19:40|usa_0809|ICPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.37|38.49|34.29|44.95|56.91|305.42|262.07|234.14|246.59|184.04|267.19|274.94|167.64|109.92|148.28|159.59|131.17|109.75|114.77|128.82|60.15|62.1|66.15|91.22|89.68|119.55|88.38|63.98|74.5|94.49|82.62|45.9|28.92|33.78|21.14|16.43|16.86|15.38||||
2022-02-19 13:19:43|usa_0810|X|price_next_month|0|||||||||||||||||||||||||||||||||25.25|27.5|29.375|25.375|26.125|28|25.375|36.75|42.75|30.125|37.5|44|34|37.5|37.5|32.25|30.5|33.125|29.875|35.375|33|25.375|27.125|31.75|29.25|36.5625|34|33.375|39.125|26.9375|23.25|26.0625|30.375|25.9375|25.5625|24.875|25.0625|17.9375|15.9375|15.64|18.41|19.7|14.39|19.9707|18.04|16.65|12.85|14.35|14.32|15.76|23.65|34.05|29.0625|38.058|36.72|51.8|42.76|42.65|36.53|59.75|68.5|63.07|67.6|83.49|101.54|98.29|107.9|101.96|153.95|160.36|36.88|30.03|26.55|39.75|34.49|44.43|54.66|44.33|42.72|57.67|47.71|39.99|25.36|30.19|28.33|20.65|20.39|22.35|17.8|17.35|24.89|26.11|26.02|33.49|40.04|24.44|24.02|19.47|11.68|7|19.11|27.49|19.34|32.71|22.32|23.49|25.32|37.41|33.83|36.43|26.53|22.54|15.6|15.03|11.51|9.07|7.68|6.66|9.66|17.76|23.01|26.48|26.39|20.72||||
2022-02-19 13:19:48|usa_0813|SM|price_next_month|0||||||||||||||||||||||||||||||||||||||||3|4|3.4375|3.625|3.5|3.4375|3.0938|3.36|3.375|3.188|3.282|3.344|3.688|4.032|3.844|5.063|7.313|6.5|8.375|10.188|8.438|8|4.938|5.25|4.875|4.813|6.594|6.375|6.375|8.438|7.485|11.719|13.282|12.425|10.725|10.235|10.325|12.095|10.2|12.67|12.36|12.81|12.92|13.05|14.35|18.075|17.155|19.715|21.505|21.7|31.6|34.01|43.64|42.16|43|37.29|35.99|36.62|33.29|42.36|35.22|43.72|42.56|24.89|19.35|17.87|23.87|34.1|32.04|40.24|41.42|41.68|62.16|75.86|75.35|82.91|72.58|66.11|47.09|53.92|58.16|61|68.73|88.61|82.76|74.13|78.54|56.3|37.82|57.97|37.07|33.35|13.98|31.16|27.13|33.63|30.51|22.59|17.39|21.33|23.35|23.95|27.51|24.34|19.62|15.93|9.97|7.84|9.18|4.05|2.95|1.61|8.39|15.8|18.7|34.32|32.81||||
2022-02-19 13:19:52|usa_0814|S|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.93|53.97|38.99||||
2022-02-19 13:19:53|usa_0815|G|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.22|12.51|13.04|12.87|6.34|8.82|8.86|12.48|11.76|15.05|17.34|15.29|16.33|14.97|15.68|17.7|15.88|14.63|16.19|17.42|17.51|16.74|18.55|20.39|19.99|17.02|17.03|17.6|16.76|20.07|22.29|22.01|24.35|23.69|28.19|26.14|23.77|24.68|24.35|28.24|29.71|33.94|31.4|30.45|27.2|29.22|36.21|38.51|38.19|44.27|34.08|38.61|35.3|40.85|45.03|48.16|50.84|47.38||||
2022-02-19 13:19:55|usa_0816|CBSH|price_next_month|0|1.1328|1.0904|1.1542|1.2745|1.2603|1.1399|1.232|1.3948|1.4091|1.7134|1.6569|1.763|2.3364|2.294|2.0816|2.0674|2.0533|2.1098|1.6851|1.6993|1.9966|2.1524|2.2657|2.294|2.5914|2.7755|3.186|2.7896|2.648|2.5347|2.1241|2.648|3.1436|3.3135|3.9791|3.9084|4.2765|4.3615|4.503|5.2394|5.0411|5.0554|4.9491|5.1403|5.4695|5.2252|5.3998|5.042|5.4465|6.1611|6.6962|6.7265|6.8437|6.3279|8.1319|9.3271|8.908|10.5324|11.5169|13.7461|14.4698|15.5424|12.8641|11.802|12.6934|12.519|12.0151|10.0724|10.052|10.6828|11.7002|13.9945|11.5887|13.2433|12.3852|14.1746|15.9263|14.6628|14.9356|14.759|14.2653|16.4437|18.0455|20.3273|18.6569|19.3674|20.4021|20.9728|21.0251|23.4771|23.1804|23.1575|23.9363|23.3087|22.6811|23.6276|22.7713|21.3812|22.6896|22.4301|21.9705|22.0361|23.8796|18.5347|17.5536|19.4416|20.3431|22.0396|23.0614|21.8002|20.5139|24.0479|24.884|23.9192|22.6856|23.8321|24.6118|24.1759|23.3778|24.2051|25.8553|29.4135|29.6585|29.4222|29.429|30.4984|30.6337|28.4273|30.3532|33.466|32.3715|30.6918|34.9378|35.2885|37.1765|44.2927|43.0548|45.4759|45.5699|48.1363|52.2581|54.9565|52.3239|51.6575|52.2017|52.5472|55.5966|61.3696|55.5011|51.9365|56.4626|63.6667|74.1048|67.3619|67.1524|68.91|||||
2022-02-19 13:20:02|usa_0817|NUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.875|26|24|18.75|23.188|27.25|16.25|18.375|23.125|18.5625|12.5625|11.0625|8.375|7.6875|5.75|5.4375|5.9|7.4|6.95|7.43|7.45|14|9.12|11.49|12.26|9|11.59|15.87|19.4|23.6013|27.31|19.34|23.38|22|23.62|16.84|19.46|16.52|14.3|19.12|18.45|17.33|15.52|17.27|16.43|17.93|16.16|12.89|9.49|12.82|18.01|22.76|23.24|30.06|28.48|30.61|30.08|32.09|37.54|50.53|49.95|53.3|51.01|47.33|42.36|50.73|83.64|116.93|85.15|87|58.69|52.83|40.98|56.55|39.65|38.21|31.65|40.77|53.4|61.65|51.88|55.23|63.36|63.61|71.84|71.15|72.85|70.22|65.65|50.87|39.98|44.58|32.59|29.21|44.85|49.35|57.87|52.86|53.69|40.15|48.19||||
2022-02-19 13:20:06|usa_0819|GRPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400.8|214.2|133.2|82.4|105.4|127.8|177.1|182.8|217.6|148.1|129.4|119.8|143.2|140.2|98.8|68.6|55.6|92.2|78.2|106.4|69|78.2|75.2|93.2|105.8|93.2|105|65.6|75.4|70.6|68|57.6|59|26.2|15.69|19.26|30.94|50.47|36.34|21.32|26.68||||
2022-02-19 13:20:08|usa_0821|SIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1175|12.8075|14.625|17.545|18.005|16.585|21.79|23.995|28.475|27.355|31.175|36.43|36.86|37.98|36.18|40.14|39.24|40.32|44.28|48.33|45.84|51.25|49.4|58.65|59.46|51.25|59.58|61.57|59.23|60.7|67.56|64.18|66.22|53.33|60.8|53.13|52.9|43.3|37.73|18.97|19.19|21.66|33.42|49.04|42.06|46.2|38.46||||
2022-02-19 13:20:12|usa_0822|TUP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||42.75|51.375|46.875|33.25|34.75|25.063|25.563|27.063|25.25|15.5625|20.5625|23.6875|23.625|19.8125|16.3125|18.875|19.4375|17.125|21.06|22.02|23.48|20.39|19|22.96|17.35|16.14|15.46|13.86|15.51|15.05|17.65|18.7316|17.17|16.69|20.11|21.1|21.33|22.93|22.2|21.1|17.26|21.23|23.33|28.12|26.01|36.1|37.05|39.4|39|25.3|20.56|25.03|34.07|45.02|42.46|51.07|39.39|44.81|45.75|63.67|62.49|56.54|62.84|62.29|52.42|59.1|76.2|80.3|84.28|89.65|78.36|84.91|72.78|63.75|67.61|66.86|58.47|58.87|46.43|58.07|62.68|59.52|60.36|71.81|60.71|58.75|57.76|44.56|36.71|35.1|27.27|23.8|15.31|9.63|6.26|3.22|15.43|31.72|30.08|24.37|20.89|22.24|15.42||||
2022-02-19 13:20:16|usa_0823|CPA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|22|22.89|36.98|51.75|61.2|54.39|37.91|36.86|39.04|33.09|26.23|26.24|29.23|41.3|41.4|52.62|56.67|45.95|48.19|59.59|56.77|68.42|69.08|68.14|78.78|77.53|88.79|107.05|124.66|139.17|153.31|146.66|135.87|156.11|110.65|113.16|113.72|78.36|49.99|47.13|67.11|66.52|93.13|97.49|113.51|127.95|126.83|138.33|113.4|97.53|70.34|92.08|79.63|101.65|104.11|97.96|41.33|47.94|52.7|80.09|83.98|68.74|77.17|83.6||||
2022-02-19 13:20:19|usa_0824|BWC|price_next_month|0.347826086957|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71||
2022-02-19 13:20:20|usa_0825|AVP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:20:20|usa_0827|TPX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|3.935|3.44|4.0825|5.185|4.7475|5.8375|2.735|2.915|3.85|3.4025|4.8775|5.95|6.6075|7.2075|8.8625|5.5325|2.86|2.5125|1.6675|1.5125|2.54|3.6|5.305|6.34|7.81|8.0375|8.1975|10.8475|14.6575|16.505|15.61|15.5625|21.565|6.7775|6.61|8.78|11.39|10.62|9.7175|12.25|12.09|15.28|14.6775|13.775|14.31|17.11|18.085|14.235|14.8225|15.755|13.15|16.755|10.21|14.11|16.3425|15.7225|10.92|12.7725|11.5875|13.01|15.175|19.4425|20.465|22.0275|13.4375|18.69|21.5325|28.42|39|38.25|46.88|38.71||||
2022-02-19 13:20:24|usa_0828|SWI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7751|18.072|20.1913|18.8944|21.1402|19.8433|17.0492|19.1791|22.7745|33.72|33.72|22.48|16.1|13.34||||
2022-02-19 13:20:25|usa_0830|CLH|price_next_month|0.176263654879|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3516|1.375|0.9688||0.8125|0.7188|0.5625||0.9375|1.4375|0.9531||1.34|1.085|1.665||4.26|4.735|7.345||4.67|2.245|3.5||3.715|5.47|6.265||10.375|12.185|14.54||18.185|20.87|21.105||23.86|23.195|27.155||34.89|38.995|31.53||25.735|28.27|27.58||31.035|31.22|37.5||48.845|53.87|54.35||62.61|54.64|57.73||58.85|54.43|53||60.61|59.84|49.83||56.17|53.8|42.58||51.05|48.36|50.12||58.16|53.27|52.65||52.9|68.43|63.96||66.81|73.55|82.69||60.29|62.39|75.55||93.02|102.62|101.44|||||
2022-02-19 13:20:30|usa_0831|SFM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.54|35.55|32|31.49|29.15|36.75|33.89|24.08|20.98|22.09|28.3|24.17|21.55|18.67|22.66|24.5|18.8|27.93|24.55|21.22|26.99|24.15|21.57|17.3|18.99|16.34|20.78|26.5|19.48|23.91|25.8|24.69|22.01|27.82||||
2022-02-19 13:20:33|usa_0833|LBRDK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.19|53.49|52.59|52.7|47.23|57.49|63.6|64.81|85.35|90.09|90.12|91.41|95.55|81.59|76.12|80.89|74.94|98.61|101.49|116.74|129.75|125.17|132.06|137.92|154.27|157.9|176.64|172.84|138.05||||
2022-02-19 13:20:34|usa_0834|FHN|price_next_month|0|2.1608|2.0352|2.1391|2.347|2.1608|2.2431|2.7497|3.0139|3.4772|3.6287|3.6374|3.6045|4.4017|4.575|4.9563|4.315|4.1591|4.4017|3.2233|3.1886|3.31|3.4659|3.8472|3.4832|3.7605|3.6045|3.7085|3.3966|3.258|3.2233|2.5822|3.2233|4.0031|4.8522|5.4415|6.2906|7.1745|7.5903|7.7463|8.3701|8.4741|8.942|7.9022|8.0062|8.734|9.4099|9.7738|8.1884|8.838|10.2421|11.1255|12.6851|13.7249|12.2692|15.129|16.8442|18.0403|21.6271|23.967|24.4869|28.646|26.0981|26.3585|30.4136|35.8719|30.4651|28.2816|21.7311|15.8044|15.1806|19.1317|26.826|27.1753|28.6144|28.7391|28.3814|32.1579|31.1347|30.8436|31.193|36.4334|35.6848|37.731|36.9491|36.5979|36.0888|36.0008|35.4103|34.5452|33.9296|32.1745|31.5007|35.2855|34.8529|32.7069|36.267|32.6154|26.3851|21.6937|18.0171|8.9836|7.819|10.214|8.3113|10.32|11.6784|10.949|12.1654|13.4921|11.0788|9.9116|11.33|10.95|8.99|6.99|8.73|9.18|8.23|9.31|10.21|10.4|12.33|10.65|11.76|11.49|11.78|12.86|12.99|14.25|15.85|14.18|12.73|14.08|14.56|15.41|20|18.35|17.43|18.77|19.86|18.3|17.89|16.14|14.68|15.09|16.4|15.97|16|9.08|9.27|10.41|13.89|18.29|15.45|16.97|17.11|||||
2022-02-19 13:20:40|usa_0835|TKR|price_next_month|0|10.4921|10.6486|10.3802|11.3869|10.246|9.5748|9.7985|8.9037|8.9484|9.1051|7.6286|7.9194|8.8142|7.2482|7.8746|9.4406|9.6196|12.6173|9.3064|10.7381|13.8701|12.2818|10.6039|13.6911|12.7963|12.841|10.6934|9.7985|11.0066|10.8276|7.5614|9.2169|8.68|9.888|9.2616|9.1274|9.8433|10.0223|9.0379|10.6039|11.1856|12.1699|11.5435|13.0647|12.2146|12.4831|12.4834|11.633|14.4521|16.3313|14.407|14.81|14.1836|13.1098|15.9733|18.4338|20.8055|25.1451|23.9818|23.087|28.5906|16.8678|12.7515|15.5256|15.973|11.8119|12.841|11.6777|13.2437|12.7515|10.067|11.7117|12.2415|11.9336|9.6428|11.8835|19.0781|14.2889|13.0433|12.3918|12.671|10.9529|12.0124|15.7851|15.7922|17.754|17.181|18.441|17.7824|18.9492|20.3022|25.8932|24.9841|23.0512|21.5121|20.4812|23.6096|23.9102|23.81|21.6409|25.8789|23.6382|11.3681|10.6594|11.5113|14.5895|15.7707|16.0428|25.1845|24.0677|29.6516|33.6605|40.3682|31.2623|30.1527|34.9562|40.4541|25.9147|28.2699|38.3781|37.6336|41.8215|37.8054|40.3253|45.1574|44.3|42.99|38.01|39.29|33.38|31.6|26.55|35.63|33.45|33.05|44.4|48.25|45.5|47.15|52.55|42.75|49.25|39.55|42.59|47.95|45.71|49|52.53|37.58|45.66|59.7|75.66|83.87|79.5|70.95|66.8||||
2022-02-19 13:20:46|usa_0836|HLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.95|3.8125|5.92|6.975|7.875|8.37|8.7375|9.415|8.45|9.94|10.445|11.2875|9.935|12.2625|10.75|5.865|5|4.345|8|9.605|10.2175|11.4725|12.785|15.6525|16.42|21.6025|29.605|28.345|28.28|34.915|24.345|25.675|21.505|17.64|29.03|33.61|32.96|27.55|32.925|25.28|15.27|22.685|24.18|27.78|23.025|29.055|33.67|31.015|27.7|29.835|34.625|36.31|38.68|51.51|51.86|54.69|59.71|52.85|40.56|40.17|45.95|36.85|50.02|47.68|51.39|46.78|51.81|46.61|45.22||||
2022-02-19 13:20:49|usa_0837|RBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:20:49|usa_0838|HTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.08|19.86|20.86|25.1|22.12|23.16|21.48|23.22|24.24|25.52|29.94|26.86|25.15|26.42|27.9|29.24|32.88|31.82|29.07|32.26|30.33|29.68|27.61|24.32|27.27|26.71|27.49|27.37|27.16|30.55|32.21|24.22|27.25|24.69|28.9|28.76|28.68|33.24|31.54||||
2022-02-19 13:20:52|usa_0840|MUSA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.53|39.05|42.14|49.42|56.57|69.81|68.78|53.03|59.8|54.85|59.97|78.31|69.57|63.7|71.17|75.19|74.17|85.31|64.19|79.39|80.98|82.77|82.26|86.57|93.6|113.67|109.58|133.18|124.42|125.37|142.72|147.01|168.55|192.37|||||
2022-02-19 13:20:54|usa_0841|DDS|price_next_month|1|4.0208|4.4167|4.9584|3.6458|3.9167|5.875|6.7291|7.8541|11.4584|10.9167|12.125|12.7501|14.4584|11.7501|14.2083|15.5|13.875|17.9167|9.3333|11.3333|13.7501|13.4167|14|14.9167|19.9167|23.4584|22.3333|21.8333|30.5834|26.5416|29.2083|32.0834|43.5416|43.7501|41.9167|43.2501|41.5416|34.875|50.375|44.375|40.875|35.875|41.25|35.625|31|28|28.125|27.5|28.75|30.875|28.875|31.25|40|33.875|30.625|30.125|33.75|40|36.5625|35.625|42.0625|28.875|34.375|24.875|35.125|23.5|18.875|17.375|14.9375|12.8125|11|18.8|16.32|17.9|16.55|20.1|30.03|24.56|19.32|13.95|13.36|15.13|16.85|17.6|19.9354|19|25.18|23.3|23.92|22.51|20.97|24.67|27.22|31.18|35.57|33.41|36.3|23.74|20.39|14.79|16.28|12.77|3.66|3.55|9.45|11.41|16.99|16.87|28.69|21.87|31.18|42.34|56.19|46.28|47|61.14|67.24|75.08|88.91|79.68|92.27|76.26|91.5|92.58|112.75|114.32|117.88|130.16|116.01|92.51|75|83.69|59.11|60.24|71.51|54.52|51.48|60.8|60.1|81.55|81.43|78.58|69.39|78.54|56.66|58.52|71.8|56.29|30.01|30.21|46.76|79.7|131.91|190.46|273.9|243.69||||
2022-02-19 13:20:59|usa_0842|EQC|price_next_month|0||||||||||||||||32.0235|30.7426|32.0235|29.8886|29.8886|29.0347|29.4616|29.8886|26.8998|28.6077|30.7426|33.7315|29.8886|30.7426|32.4505|27.3267|29.0347|36.7203|39.2822|40.9901|47.8218|35.0124|40.5631|40.1362|42.698|45.6869|44.406|55.0805|51.2377|51.6646|51.6646|48.6737|45.2593|51.2377|51.2377|55.5105|57.2156|58.0693|57.6419|61.9129|64.901|64.901|63.6181|64.0484|68.7416|66.6089|57.8558|54.44|47.8218|49.9567|48.4623|36.4423|37.1861|30.2447|26.0302|25.5344|31.5338|34.7863|34.231|32.3271|35.36|34.72|33.08|31.48|33.56|36.12|37.16|37.44|42.4|38.2|40.28|44.76|47.64|47|51.56|43.64|42.92|43.92|47|47.6|52.08|48.96|37.4|37.56|31.76|27.72|28.04|14.44|12.72|17.24|19.28|28.12|26.68|31.36|25.95|25.45|26.67|27.39|23.62|19.35|19.67|18.75|18.24|13.71|16.44|22.33|23.07|24.37|24.58|25.41|26.86|26.71|26.35|25.21|26.2|28.71|26.89|27.91|30.02|30.21|30.84|31.99|31.58|30.05|29.91|30.99|32.24|29.78|32.36|31.8|33.58|32.18|32.79|33.95|31.57|26.42|28.51|28.8|26.29|25.93|26.04|||
2022-02-19 13:21:04|usa_0843|HDS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:21:04|usa_0844|BKU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.82|28.92|25.06|20.01|22.91|24.27|24.36|23.71|26.69|24.65|30.24|31.04|31.44|33.72|31.24|29.64|27.66|32.36|35.73|36.55|32.26|35.4|30.57|29.32|38.2|35.82|34.65|34.79|41.04|39.82|39.37|31.19|33.92|36.5|34.54|35.09|33.73|20.52|18.27|25.33|35.72|45.43|39.21|41.4|43.85|||||
2022-02-19 13:21:07|usa_0845|RYN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||7.0517|7.7069|7.364|7.1767|8.2687|9.704|9.3607|9.0487|8.9553|9.5793|9.8913|9.33|10.078|11.654|10.9053|10.6713|12.512|10.5307|9.7819|10.9832|11.3888|11.8724|10.2343|10.7335|11.7164|10.1563|8.7834|10.7011|10.9457|11.5448|10.6786|12.4185|14.645|12.381|10.5289|10.5788|12.5707|13.0413|15.7446|17.5556|17.3217|19.5467|21.0667|19.7778|22.3378|25.3511|25.4867|28.5|27.44|26.54|27.3267|28.8|28.9133|28.2267|32.1933|28.2133|28.02|31.1467|22.0533|19.6267|25.7467|25.9933|25.72|27.96|32.6533|32.5533|34.8|39.4733|44.24|42.9667|41.73|45.73|45.35|47.69|49.01|53.84|59.42|58.44|47.02|44.26|45.1|34.06|33.47|29.35|25.59|24.6|22.65|21.09|24.68|27.22|26.82|27.89|28.22|29.07|29.98|32.46|37.19|35.01|30.2|30.44|31.79|29.04|26.98|30.38|24.03|27.78|25.38|30.75|36.28|37.71|37.33|36.54|||||
2022-02-19 13:21:11|usa_0846|CDW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|21.95|23.7|27.89|31.12|30.34|34.61|38.73|34.5|44.25|38.42|40.82|42.66|44.77|51.51|59.33|63.93|69.16|74.79|71.13|86.76|81.02|81.96|104.87|113.58|126.18|135.46|107.12|113.85|123.28|134.24|183.49|181.3|188.47|180.85||||
2022-02-19 13:21:14|usa_0848|ATI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||11.3534|11.5029|11.8956|13.9427|12.6149|12.5042|13.8321|11.7296|11.5636|11.453|11.287|14.579|17.0965|19.4203|23.5146|26.032|24.7871|42.7412|41.3303|37.9566|26.8909|20.875|24.125|20.6875|20.25|16.85|18.24|19.06|14.8|16.14|16.88|9.57|6.85|4.57|4.15|7.55|7.65|9.4|10.4952|20.05|16.81|24|22.4|29.07|28.71|51.85|69.34|63.89|78.73|103.49|109.58|104.93|102.17|70.29|68.83|47.29|26.54|22.09|32.73|27.08|30.86|40.85|53.47|47.61|52.69|65.19|72|58.19|46.4|45.39|42.94|30.03|26.35|31.65|26.98|27.57|33.1|31.44|41.2|37.65|32.85|28.53|33.99|21.32|14.7|9.38|16.34|17.81|13.64|21.73|18.35|18.94|25.18|26.96|26.57|27.8|25.89|27.39|24.92|21.77|21.01|17.25|7.51|8.69|9.21|17.01|23.26|20.53|16.1|18.29||||
2022-02-19 13:21:18|usa_0849|MSM|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||12.875|14.438|16.125|17.813|18.5|14.563|20.063|23|21|27.094|28.5|20|22.625|17|10.25|9.1875|13.25|18|20.9375|15.25|18.0625|16.01|17.4|15.93|19.75|22.9|19.5|10.62|17.75|15.99|17.9|20.85|27.5|29.95|32.84|34.08|35.98|30.56|33.75|33.17|40.22|54.02|47.57|40.74|39.15|46.68|55|50.59|40.47|42.25|44.11|46.07|36.83|31.07|35.48|43.58|47|50.72|50.66|54.04|64.69|68.47|66.31|56.46|71.55|83.28|65.55|67.46|75.38|85.78|77.46|81.35|80.87|86.52|95.64|85.46|81.25|72.2|69.77|61.03|56.27|76.31|70.56|73.41|92.39|102.76|85.96|75.57|96.66|91.71|84.85|88.11|76.92|82.71|74.26|72.53|78.47|54.97|72.81|63.28|84.39|90.19|89.73|80.19|84.06|||||
2022-02-19 13:21:22|usa_0851|CXP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:21:22|usa_0852|CIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.95|69|41.95|12.9|14.7|17.5|18.4|18.6|20.6|19.75|18.55|20.3|20.6|19.8|16.25|14.6|15.2|14.15|10.8|12.85|15.05|16.05|14.9|15.4|15.7|15.5|15.85|15.35|15.7|15.55|14.18|14.2|11.92|14.04|16.24|15.77|17.63|20.47|18.55|18.7|16.99|17.31|18.89|17.71|18.59|19.14|19.12|20.2|21.2|7.54|9.08|8.47|10.65|12.27|14.53|15.58|14.15||||
2022-02-19 13:21:25|usa_0853|CLGX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:21:25|usa_0854|TGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||13.125|15|12.6875|14.875|16.25|18.625|22.625|19.625|16.1875|15.3125|13.5625|12.9063|12.0313|11.4688|13.4375|15.3125|17|19.5|21.05|22.25|12.845|16.95|23.025|19.775|12.31|12.6|13.14|15.555|16.325|17.725|16.075|16.49|17.18|17.725|15.565|20.175|17.42|21.13|23.53|23.995|24.075|28.1|30.405|38.105|39.81|27|29.435|26.48|21.93|22.64|20.665|19.97|23.405|25.465|38.78|37.95|41.795|48.015|43.06|53.84|58.1|62.57|62.82|62.53|65.42|70.37|79.9|78.46|71.65|68.42|64.81|63.35|69.63|57.06|59.24|53.85|46.58|25.5|36.18|30.83|23.7|26.75|26.2|25.6|31.05|29.15|23.65|20.85|18.25|17.85|23.73|24.23|20.77|20.43|7.04|6.78|6.6|10.83|16.92|19.05|20.45|18.22|||||
2022-02-19 13:21:29|usa_0855|FII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:21:30|usa_0856|NATI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.7033|3.9506|3.7033|3.58|4.8393|4.8887|5.63|6.8887|5.9753|6.7653|8.9874|7.6487|10.5185|7.7033|8.1111|10.0926|10.0741|13.2593|13.3611|17.1667|21.6667|19.1945|20.75|21.8889|14.2356|15.8489|12.8045|17.1734|17.08|12.0578|12.7511|14.3422|14.2845|15.8222|18.9245|21.8978|20.3667|19.3667|18.3533|18.2267|14.36|18.3|15.9333|22.06|21.1133|18.5|20.7867|19.2067|18.5733|21.5667|21.6267|17.9067|19.6133|22.7|16.9333|14.3133|14.6933|16.8067|17.8|19.5933|23.0533|21.2667|23.18|28.2067|30.32|25.84|26.71|26.91|27.2|25.84|23.56|28.4|27.33|28.19|29.05|29|27.31|31.84|31.68|30.08|28.6|28.96|30.47|28.5|27.57|28.68|28.09|31.42|34.91|41.14|45|49.94|40.89|43.81|48.97|44.22|47.1|41.76|41.39|44.63|38.42|35.5|31.28|41.4|41.41|44.11|42.47|41.22||||
2022-02-19 13:21:34|usa_0858|THG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||26|26.625|26|29.625|30.375|36.625|36|44.25|46.875|52.625|62.625|66.875|50|53.938|57.313|59.188|57.188|46.75|54.125|59.125|63.063|57.95|50.5|53.65|39|42.12|49.91|27.3|8.51|13.18|15.3|22.34|26.63|34.68|34.76|29.81|30.1|32.65|33.57|39|38.1|48.45|52.9|46.28|45.35|48.05|45.96|43.89|46.07|45.54|44.88|42.92|39.25|40.42|29.98|39.31|42.07|42.42|45.05|43.83|45.25|47.3|42.22|36.21|38.16|36.36|40.36|35.07|36.11|41.56|50.43|53.83|58.54|55.53|58.45|57.81|66.94|69|68.57|80.85|84.25|81.49|85.76|82.34|76.19|83.94|88.27|94.86|98.38|113.15|114.85|125.42|111.38|114.04|120.61|129.71|131.71|138.58|100.38|101.88|95.66|112.47|138.31|135.9|126|137.96||||
2022-02-19 13:21:38|usa_0859|CMP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|16.4|19.66|21.79|21.77|25.34|25.38|22.34|25.93|26.15|25.5|30.95|31.2|32.12|33.15|35.92|39.7|63|71.27|52.68|52.83|49|49.16|63|69.59|75.75|76.07|78.01|88.26|97.61|86.14|79.14|72.3|75.46|75.85|77|72.52|82.53|91.64|75.47|82.91|87.96|92.78|86.75|90.51|91.65|82.14|82.33|71.6|74.86|72.61|71|83.6|67.55|66.8|66.9|72.9|67.4|67.65|47.95|48.59|57.21|55.62|56.93|57.89|45.72|51.37|60.7|63.29|68.76|69.18|69.27|55.42|||||
2022-02-19 13:21:41|usa_0860|IPGP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6|20.73|19.4|19.04|16.19|16.73|18.27|13.34|9.83|9.53|10.57|15.12|14.4|18.24|16.75|20.4|31.99|63.23|64.95|52.69|53.59|49.38|44.11|53.15|66.86|61.926|60.96|64.81|73.35|74.73|62.9|71.96|75|96.615|79.86|75.04|80.9|97.57|84.11|82.58|106.11|118.61|157.05|212.91|263.34|235.64|233.89|141.8|126.17|173.76|143.68|133.56|146.84|129.33|178.74|187.05|239.88|222.12|201.32|164.14|147.45||||
2022-02-19 13:21:44|usa_0861|HE|price_next_month|0|7.9375|7.8125|8.4375|8.4063|8.8438|8.1875|10|11.375|11.0625|11.375|11|13.4375|14.6875|16.875|16.8125|16.4375|15.0625|14.4375|12.9375|14.8125|16.125|14.3125|14.25|15.4375|15.3125|17.6875|17.6875|18.375|16.75|16.0625|13.875|16.125|17.4375|17.0625|18|18.3125|18.5|22.3125|20.4375|18.1875|17.375|19|18.9375|17.6875|17|16.125|16.25|16.75|17.313|18|19.5|19.25|17.25|17.375|17.813|17.75|16.75|18.594|18.907|19.532|20.25|18.9063|19.8125|18.7188|17.7813|17.8438|16.875|15.0625|18.5|15.875|16.4688|18.07|18.59|19.575|18.61|20.75|23.62|21.41|23.935|20.62|20.675|21.265|22.885|25.405|24.9463|25.53|28.04|29.11|25.3|26.93|26.35|26.23|26.87|28.66|28.02|26.79|26.32|22.81|23.2|22.47|24.65|24.74|26.62|21.68|15.54|17.87|17.85|19.78|23.35|23.55|22.54|24.9|25.49|23.4|25.33|25.95|26.54|28.49|25.88|26.97|28.3|26.66|26.57|26.02|23.99|23.62|28.16|34.3|31.3|29.95|29.26|29.92|32.69|31.05|29.5|33.48|33.52|32.99|36.46|34.11|34.69|35.17|37.3|37.19|41.48|44.8|45.15|48.91|39.47|36.26|33.04|33.06|43.06|43.34|40.56|42.5||||
2022-02-19 13:21:50|usa_0863|CBL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||9.0625|9.625|9.6875|10.0625|9.375|9.875|9.75|10.313|10.625|10.25|10.313|10.813|11.813|12.813|11.813|12.75|12.063|12.344|12.282|12.1563|13.0313|12.3125|12.2813|12.5625|11.125|10.5313|11.7188|12.5|11.5625|13.625|13.775|15.42|14.56|16.7282|18.3|18.355|18.48|19.225|21.225|24.09|26.65|30.225|25.125|27.5066|32.775|34.39|38.685|45.88|37.35|42.32|39.99|39.16|43.73|46.93|45.45|31.89|33.11|26.61|24.49|19.42|9.23|4.07|7.94|5.94|8.16|10|14.6|14.07|15.68|17.06|18.57|17.76|15.38|17.37|18.63|19.73|22.37|21.49|24.14|22.77|19.81|16.99|18.17|18.7|19.13|20.62|18.01|16.34|14.58|10.75|11.68|12.29|10.7|10.85|9.25|8.79|7.84|5.56|4.18|5.45|3.3|2.49|1.01|1.05|1.44|0.84|0.289|0.1828|0.151|||||30.16|
2022-02-19 13:21:54|usa_0865|DDD|price_next_month|0|||||||||||||||||||||8.625|11.5|13.625|12.25|10.625|12.25|22.75|20|25.5|18.75|8|6.25|6.25|4.5|5.25|4.5|3.5|2|3.25|2.5|2.25|2.375|4.25|3.75|4|5.125|7.992|7.2428|10.7393|13.0833|11.4167|14.5833|13.4167|9|6.6667|9.5|4.3333|6.3227|6.3333|4.5833|7.25|5.3333|4.0833|5.0833|3.7083|2.875|3.9583|6.9583|7.25|11.25|10.75|8.2083|11.1667|9.4667|7.42|8.12|9.0733|6.0933|4.6733|5.974|3.3733|6.0867|6.4|7.7|8.2067|7.4667|7.4667|15.3333|13.0133|14.4667|12.04|13.0333|15.36|11.26|11.2067|12.16|12.8333|13.5867|14.5933|9.3667|10.1267|8.1067|7.2467|4|4.6733|4.8067|5.88|7|10.3733|9.8667|17.2267|19.0267|27.8133|14.2733|10.8467|12.7467|19.66|25.3333|29|38.5667|38.24|47.23|62.24|77.73|47.34|50.13|37.8|29.08|25.09|13.16|10.06|8.01|17.69|13.39|13.87|16.49|15.83|16.8|12.38|10.24|10.04|12.17|12.08|12.76|10.64|9.02|9.49|10.89|8.49|6.59|5.69|35.54|21.54|27.54|28.16|17.9||||
2022-02-19 13:21:58|usa_0866|SKT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||6.9688|7.1563|7.3125|8.0938|6.625|5.625|5.969|5.844|6.75|5.875|6.1875|6.125|5.875|6.0625|6.4375|6.25|7.125|7.125|7.719|7.547|7.1719|5.4844|5.0313|6.4375|6.3125|5.4063|5.2813|5.4375|5.7656|5.25|5.55|5.4975|5.3875|5.1|5.64|6.55|7.125|7.025|7.325|8.05|8.825|10.095|10.475|9.55|9.9125|11.8125|11.8|11.58|14.4|13.445|15.755|16.39|16.45|18.65|20.3|20.27|16.715|21.06|18.785|20.17|18.67|18.085|15.15|16.66|17.77|19.035|19.15|20.8|22.35|23.96|26.11|27.63|27.45|28.16|29.5|31.32|32.2|31.47|35.42|37.12|32.43|34.85|33.38|35.68|34.65|35.77|39.35|33.58|32.48|34.95|31.99|35.08|41.74|34.8|34.19|31.19|26.43|22.75|25.18|21.95|23.85|22.26|22.75|18.06|15.88|16.12|14.63|7.52|6.43|6.19|15.43|17.45|17.17|16.8|17.01||||
2022-02-19 13:22:03|usa_0867|WLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.975|16.065|13.545|16.335|13.285|15.4|17.275|13.875|16.32|15.865|14.495|13.11|12.27|8.96|8.355|8.565|8.285|7.245|8.345|12.4|13.475|10.71|14.115|12.455|16.09|19.87|30.005|25.765|19.245|28.635|30.725|28.3|38.03|43.615|40.41|49.365|53.765|59.76|65.25|89.78|70.16|58.31|76.11|59.82|59.31|45.54|49.33|45.75|53.3|64.09|62.32|71|84.91|111.12|111.57|105|75.21|74.37|74.79|67.3|61.36|63.88|38.92|58.53|70.57|78.89|92.88|83|100.7|98.84||||
2022-02-19 13:22:06|usa_0868|AOL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:07|usa_0870|GLPI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.94|34.87|36.67|34.45|31.46|32.97|36.24|33.47|29.83|25.73|32.2|35.4|32.74|31.63|34.56|38.29|35.81|36.44|33.76|36.38|34.15|36.46|39.92|37.8|39.71|46.305|28.83|35.31|36.74|40.34|46.03|47.54|48.49|43.25||||
2022-02-19 13:22:09|usa_0871|DNR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:09|usa_0872|WCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|6.5625|8.6875|8.1875|10|9.6875|9.5|8.6|8.44|4.89|4.15|7.15|6.45|4.15|3.89|3.51|6.1|6.4|11.18|15.89|20.34|23.1|30.6|25.34|33.2|35.6|44.25|73.66|58.99|65.27|59.25|65.08|58.7|46.08|34.45|37.21|37.7|17.77|18.28|26.06|26.65|25.69|31.13|41.67|36.6|43.16|53.95|61.01|52.47|47.13|57.9|66.56|56.07|63.15|69.37|70.3|72.13|83.87|92.34|87.02|84.28|79.46|66.49|70.8|66|46.05|36.32|57.91|53.34|59.3|70.7|67.4|57.4|59.25|68.15|61.85|59.5|48.52|53.6|57.02|48.45|50.43|48.41|25|43.05|41.9|86.01|91.39|100.3|124.82|124.58||||
2022-02-19 13:22:13|usa_0874|CR|price_next_month|0|||||||||||||||||||||||6.338|6.9678|7.2172|7.7682|8.9274|9.4526|9.8202|11.028|8.7698|9.6626|10.5554|11.7632|9.0849|10.9754|10.8179|10.2403|9.5051|10.6079|11.238|12.6559|11.7632|11.238|10.6603|10.7654|11.3952|11.5013|14.599|15.5442|14.8615|16.647|17.4347|15.5967|19.5353|20.7956|23.5526|28.6334|26.1915|27.2155|33.911|31.1934|27.2352|25.6991|27.3533|23.9858|19.3187|19.5625|26.875|22|26.1875|27.47|28.14|30.55|20.48|23.62|27.58|22.98|18.37|16.12|19.53|24.81|28.1|30.04|31.1426|27.82|27.87|28.5|25.6|31.15|30.96|37.32|42.25|38.4|38.94|38.83|42.51|45.86|47.44|40.87|40.94|35.5|16.37|17.42|23.09|21.22|27.85|30.52|35.94|35.54|38.26|44.41|49.91|46.32|44.11|48|44.13|39|41.98|50.28|53.83|60.9|63.5|63.16|72.73|68.61|62.35|60.95|61.11|53.2|52.64|47.76|55.57|62.3|68.01|72.04|79.91|75.5|83.12|99.94|83.64|90.57|87.04|82.76|85.05|83.7|76.52|85.46|54.45|56.57|50.75|75.68|94.06|97.23|103.28|103.51|||||
2022-02-19 13:22:18|usa_0876|PPS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:19|usa_0877|VMI|price_next_month|0|1.875|2.4688|2.4688|2.7813|2.625|2.0625|2.375|2.6875|2.4375|1.9688|1.9688|2.125|2.1875|2.375|2.0313|2.1563|2.2813|3.0938|2.2813|2.7813|4|4.8907|4.875|6.5|7.25|8.5313|7.8125|8.125|11.625|9.875|5.5|6.5|8.375|6.6875|6|6.75|6.75|6.875|8.75|9.5|10.1875|8.125|7.5|8.625|7.75|7.875|8.375|8.5|10.75|11.25|12.25|12.75|16|14.75|17.25|19.75|19.938|19.563|22.875|19.5|22.25|16|15.75|13.5|16.75|15.5|17.375|19.375|19.875|20.313|20.375|19.563|14.99|16.91|15.72|14.5|20.69|21.75|25.2|21.05|19.32|21.06|20.8|21.84|20.5|21.83|21.75|24.23|23.26|26.2|32.57|40.05|53.75|50.85|55.8|55.47|62.88|75.59|95.72|83.7|98.46|106.91|54.78|40.58|63.78|71.82|72.27|69.46|83.29|71.05|78.85|92.94|105.3|97.35|85.75|104.91|123.93|123.88|135.1|145.72|145.73|139.64|140.5|146.38|148.91|145.63|136.17|120.12|126.02|111.23|108.44|106.59|140.38|130.95|127.95|144|152.35|152.7|158.9|163.6|142.1|139.65|124.31|129|134.84|137.6|137.19|142.06|117.24|121.2|141.95|192.92|246.85|236.95|238.96|217.23||||
2022-02-19 13:22:24|usa_0878|SMG|price_next_month|0||||||||||||||||||||||||||||||||||||10.625|8.375|7.625|8|9.5|8.75|7.8125|9.125|9.3125|9.125|8.0625|7.75|8.875|10|10.688|9.938|9.688|8.625|8.375|9.313|10.438|12.813|13.688|13.563|15.782|18.25|16.4375|16.6875|17.75|20.5625|22.375|20.0625|17.5313|18.0625|16.3125|17.875|21.5|20.9|19.975|20.155|23.795|23.855|22.75|23.8|25.62|28.475|26.5|28.875|31.555|32.975|30.5|32.11|33.98|36.2|39.2|43.895|49.5|44.26|39.23|49.46|53.57|44.97|40.99|45.89|39.04|33.14|19.48|26.12|32.22|33.77|39.05|40.62|39.7|48.45|48.25|53.4|51.67|56.47|50.46|48.51|47.36|52.4|39.9|42.81|43.72|45.35|50.25|58.72|59.39|61.21|53.2|59.24|63.43|64.51|60.39|66.16|68.68|70.78|73.75|88.09|91.97|96.6|95.99|99.62|90.27|83.58|79.43|66.74|74.35|85.02|112.18|100.39|122.74|124.03|158.57|150.05|221.41|231.16|176.96|148.46|151.2||||
2022-02-19 13:22:30|usa_0879|WEN|price_next_month|0.147847565279|2.0253|1.7409|1.7221||1.3187|1.2118|0.8652||0.9368|0.9368|0.7073||1.1124|1.1124|1.2295||2.6932|3.1616|3.1031||3.8056|3.1031|3.1031||6.4989|5.6206|6.089||4.6253|3.2202|1.6394||1.5223|1.1124|1.5808||4.2155|4.7424|6.4403||8.3139|12.9977|11.4755||8.5481|7.4942|5.0345||8.0211|9.1921|9.6605||8.431|9.6605|10.0118||10.9485|11.2706|9.8361||11.5633|9.397|9.3677||12.7635|13.1148|10.3338||9.1628|8.8408|12.5879||11.5457|13.2975|13.3162||17.7846|16.7261|13.082||14.1031|14.7776|18.1875||17.5418|16.0985|16.7074||21.1383|22.0798|23.7847||28.2344|29.9299|32.57||40.13|32.89|28.03||29.66|24.27|4.02||4.2|5.04|4.1||4.51|3.91|4.77||5.03|4.87|4.96||4.59|4.27|4.66||5.95|7.56|8.61||8.2|8.15|8.72||11.24|9.11|10.51||10.28|10.19|12.57||16.17|14.92|14.89||16.11|17.65|17.93||18.39|22|21.44||21.26|20.94|21.99||23.22|23.02|20.58|||||
2022-02-19 13:22:35|usa_0880|AWAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5611|18.5579|17.44|25.25|30.16|27.29|27.24|23.38|
2022-02-19 13:22:36|usa_0881|CBT|price_next_month|0|4.2769|3.9355|3.7918|3.8276|3.648|3.3065|3.7738|4.4207|3.6839|3.8276|3.63|3.4323|4.259|3.9535|4.852|4.6722|5.391|5.5528|4.4207|4.5285|5.3731|5.2293|5.3192|6.1458|6.3255|5.7145|4.8699|4.9418|4.3847|4.6722|3.9714|4.1331|4.5824|4.4207|4.852|5.5528|6.7209|7.1881|6.631|5.7504|6.1818|7.206|8.2483|7.5474|7.656|7.692|8.1949|8.806|11.2866|16.2105|13.6589|16.5341|15.384|14.4493|13.8743|13.731|12.6522|16.2827|14.1257|16.2466|20.6677|15.6355|16.1388|14.4494|15.5277|13.8024|10.7112|13.8024|15.5277|18.4032|22|32.25|32.51|37.31|33.5|33.57|29.8|24.72|23.68|25.26|27.87|27.28|27.9|31.48|33.971|38.08|34.08|35|30.55|34.59|34.11|39.22|36|33.27|39.55|44.74|45.3|40.38|35.01|29.66|29.16|26.83|26.45|13.36|14.6|18.3|21.93|25.78|32.54|29.5|34.02|43.25|44.85|39.1|30.18|36.2|43.13|39|35.76|37.43|37.56|41.02|46.61|48.67|57.8|52.39|46.43|42.41|42.74|35.18|35.94|40.34|48.79|48.69|52.14|55.37|60.19|54.33|60.96|67.64|55.86|66.1|48.68|46.89|45.38|44.72|43.59|39.85|33.89|36.48|38.01|43.91|54.88|55.06|53.35|54.99||||
2022-02-19 13:22:42|usa_0882|WPG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:42|usa_0883|MTW|price_next_month|0|1.1898|1.4402|1.362|1.4089|1.2367|1.0959|1.221|1.3228|1.3933|1.5028|1.2994|1.1585|1.268|1.0488|1.1271|1.2054|1.268|1.4089|1.0802|1.0959|1.1898|1.268|1.1506|1.2367|1.2289|1.4402|1.362|1.1898|1.2524|1.268|1.1271|1.362|1.3933|1.1741|1.1898|1.4481|1.4246|1.2837|1.5342|1.7064|1.9099|1.9177|2.0351|1.8081|1.5654|1.5263|1.6125|1.4793|1.6359|1.7689|1.7767|1.8004|2.129|2.4891|3.1466|3.3579|3.804|5.4243|4.2709|4.7902|6.5689|4.7198|4.9311|5.6004|8.0571|8.7836|6.3136|5.7721|7.0137|5.2041|5.7456|6.3295|5.8117|5.873|5.8117|7.048|9.2353|6.8895|4.9854|4.8438|3.9308|4.8184|4.586|6.3147|6.4238|7.1663|7.4601|7.6926|8.4534|9.6474|11.2451|14.0537|20.9601|16.594|23.196|21.9196|28.8387|32.8286|41.6413|32.1481|31.9706|22.2831|8.335|4.6494|5.0298|5.2242|7.7264|9.2142|11.8432|8.7577|9.417|11.3529|18.758|11.8263|9.3663|11.3613|11.7079|10.144|12.046|14.8779|15.8585|17.3548|16.4502|24.0498|26.8648|22.4521|17.6168|15.8078|16.6785|14.9371|12.9336|13.3056|22.8|22.28|16.16|27.32|23.88|22.84|38.08|40.08|24.65|26.49|18.28|15.22|17.86|17.95|12.76|14.45|9.22|10.66|7.53|13.14|22.88|23.15|21.43|18.25||||
2022-02-19 13:22:47|usa_0885|TEX|price_next_month|0|||||||||1.5938|1.5|1.5|1.5|3.2032|2.7969|2.9063|3.2969|4.0938|3.7032|4.4063|4.7969|5.7032|6.2032|5.5|5.7032|6.5|6.3438|8.2969|9.5|12|10.25|3.875|6.25|6.5625|4.25|6.75|7.875|7.3125|5.9375|3.9375|4.6875|4.125|3.8125|3.8125|4.8125|3.8125|3.125|3.875|3.0625|3.25|2.375|2.4375|2.25|3.9375|4.3125|3.625|4.9375|7.4375|9.625|10.5315|10.5315|15.3125|10.4688|10.875|12.3125|15.8125|15|13.2188|11.375|7.8125|8.25|6.1563|9.07|9.8|10.92|8.105|8.375|12.525|9.765|5.83|5.645|8.275|10.725|11.28|14.76|16.425|19.455|19|21.525|18.69|24.21|27.485|35.25|43.275|44.84|51.76|56.89|77.85|86.25|74.1501|58.6|69.68|47.33|16.69|11.84|13.8|15.18|20.22|19.55|26.52|19.74|22.45|32.43|34.78|22.21|16.64|19.8|22.64|19.5|22.55|32.38|28.6|29.48|34.95|41|43.29|34.51|28.77|22.48|27.46|22.16|20.06|22.4|23.89|24.14|23.88|31.8|34.98|39.37|47.11|47.02|36.52|44.12|33.39|30.71|33.33|30.45|27.55|25.35|15.19|18.85|24.69|35.76|46.99|47.92|44.8|41.72||||
2022-02-19 13:22:52|usa_0886|HRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:22:52|usa_0887|BIO|price_next_month|0|2.279|2.7056|2.5183|2.4976|2.1645|2.1853|2.1437|2.5183|2.7785|3.944|3.3005|5.1121|6.9133|6.6667|5.2917|8.0417|8.9167|8.0417|4.8334|4.9167|6.9167|6.375|6.9167|5.9167|6.2501|5|5.5834|5.0834|6.3333|6.5834|4.8334|6|8.5|7.125|5.9167|6.8751|6|6.7083|5.5|5.9167|4.6667|4.7917|4.2084|3.75|5.7917|6.125|8.6667|8.917|9.625|12.6667|12.6667|13.417|15.5|14.75|12.125|16|11.938|14.188|12.375|12.188|14.813|13.688|11.032|10.313|14|13.657|12|11.532|12.75|11.813|14.95|20.85|20.5|24.495|31|28.59|48.3|41.19|42.61|35.4|46.75|56|52.25|54.05|58.6|52.4|52.02|58.79|48.34|60.03|58.52|67.4|65.41|65.89|73.42|86.04|70.77|74.16|96.58|94.79|83.35|89.1|85.38|63.54|69.69|77.44|89.39|93.18|111.69|88.8|90.62|108.88|125.12|109|99.55|101.56|107.99|96.21|101.35|113.79|119.75|121.99|123.52|127.12|123.21|114.99|112.82|114.47|134.45|150.74|139.48|127.61|141.85|145.09|158.08|190.08|218.26|235.63|219.79|258.53|253.71|306.65|272.85|249.87|300.93|314.9|331.62|360.92|440.1|524.89|586.42|573.77|630.13|739.51|794.68|599.73||||
2022-02-19 13:22:57|usa_0888|MFA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.125|7.375|5|4.8125|4.4375|4.8125|4.75|4.875|5.0625|5.1875|5.375|6.1|6.95|7.95|8.19|8.9|9.1|7.83|8.14|8.5|9.38|10.22|9.57|9.87|8.8552|8.56|8.6|8.57|7.06|7.08|5.85|6.79|6.48|6.94|7.92|7.35|7.72|7.12|8.69|10.03|6.91|6.35|5.65|5.81|5.52|7.58|7.49|7.24|7.37|7.62|7.83|8.23|7.76|7.8|6.5|7.07|7.31|7.9|8.17|8.92|8.89|7.83|7.45|7.2|7.89|8.32|8.4|7.81|7.98|7.39|7.08|5.97|6.79|7.48|7.29|7.9|8.18|8.48|8.24|7.64|7.52|7.8|6.94|7.21|7.41|7.25|7.52|7.9|1.67|2.64|2.84|3.95|4.17|4.65|4.67|4.47||||
2022-02-19 13:23:01|usa_0889|THO|price_next_month|1||||0.7393|0.5935|0.7774|0.6664|0.8711|0.7671|0.8156|0.944|1.5548|1.9722|1.75|1.5973|2.2917|2.2362|2.375|1.1528|1.25|1.2639|1.5|1.2639|1.3056|1.25|1.2362|1.0834|1.0695|1|0.9445|0.8195|1.139|1.3056|1.1806|1.9167|3.0556|2.6667|2.0417|3.1458|4.1667|2.8542|2.7709|3.8958|4.6459|4.0833|3.4792|3.313|3.5|3.313|3.021|2.771|2.917|3.625|3.48|3.98|4.292|3.98|4.521|5.261|6.646|6.922|5.1406|5.9688|6.1875|6.5781|6.7188|6.9844|6.3906|5.8438|5.8281|5.125|6.1675|6.375|7.925|9.5|12.6625|17.375|16.775|19.1|12.845|19.4|27.095|30.49|29.69|27.81|25.62|33.4|35.6|30.36|33.2|38.32|47.2|48.08|42.18|45.26|41.84|43.58|43.99|35.25|30.48|26.96|22.98|15.64|10.71|20.11|26.05|28.45|33.93|29.16|23.34|29.53|33.24|32.3|22.23|24.2|32.57|30.75|31.44|37.74|37.59|42.71|51.23|54.07|56.01|60|53.71|58.76|61.66|61.09|54.58|57.92|55.38|65|81.15|100.57|110.82|90.53|108.64|153.55|129|92.6|95.44|67.81|64.57|51.64|45.91|63.77|75.41|86.2|94.43|96.51|117.06|123|113.43|105.71|91.51||||
2022-02-19 13:23:06|usa_0890|PTEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.8438|0.75|0.875|0.985|0.77|0.875|1.344|1.633|1.735|1.844|2.125|2.782|4|3.594|7.719|14|6.282|7|3.469|3.0938|1.75|4.0313|4.8125|6.5|8.313|14.125|12.469|14.063|18.5313|17.235|8.86|9.01|10.84|16|11.955|14.46|15.255|16.54|13.8|14.295|17.215|18.095|18.23|19.23|19.45|23.97|32.83|34.13|37.62|32.36|28.32|23.2|24.15|24.39|22.9|19.94|20.2|27.94|28.42|13.27|9.56|12.71|13.81|15.58|15.36|15.31|16.43|19.41|23.34|31.12|32.53|20.32|18.87|16.18|15.48|16.18|20.34|21.09|19.77|24.279|25.69|32.53|34.35|23.03|17.16|22.35|16.485|14.89|14.38|19.75|19.39|22.48|28.04|21.645|19.34|19.78|23.62|21.42|17.2|16.64|12.13|13.59|11.63|8.32|7.94|3.69|3.875|2.56|6.15|6.76|8.02|8.56|9.96||||
2022-02-19 13:23:10|usa_0891|UFS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:23:11|usa_0892|LSTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||1.5469|2.0469|2.0938|2.6094|3.125|3.9375|4.157|4.188|3.625|3.75|3.282|3.125|3.438|3.219|2.954|2.969|3.204|3.125|3.125|3.266|4.0938|4.375|4.4375|5.2188|4.875|5.0469|5.0547|5.8906|7.1563|6.8047|5.9063|8.375|8.1625|9.4625|8.9588|10.8513|12.2375|12.4763|12.185|12.9375|15.5325|15.995|18.255|17.905|22.545|24.905|33.97|34.78|30.65|33.32|38.52|42.3|42.49|42.69|46.44|42.29|48.31|45.46|42.09|50.03|51.96|50.58|38.59|35.87|35.61|36.68|35.24|36.29|44.22|40.54|37.62|41.43|47.4|44.85|44.63|51.15|53.54|49.41|50.6|57.04|54.635|54.06|55.25|57.44|62.99|66.13|74.01|64.08|62.31|72.03|63.04|57.41|65.55|70.49|71.15|84.6|85.45|83.15|98.75|111.05|101.65|111.15|100.09|101.58|108.96|111.27|113.15|110.75|103.31|121.78|124.7|139.4|172.28|157|175.81|160|||||
2022-02-19 13:23:15|usa_0893|JCP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:23:15|usa_0894|PDM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.76|17.99|18.72|19.67|19.9|20.35|16.73|18.25|17.45|16.86|17.53|19.5|20.29|18.49|18.62|16.74|17.64|19.62|19.24|19.98|18.01|18.14|19.5|18.34|20.05|21.57|20.92|21.72|22.28|20.78|19.23|19.52|17.49|19.52|18.53|18.79|20.63|20.7|21.12|23.34|17.16|16.02|11.42|16.26|18.32|18.93|18.35|17.83||||
2022-02-19 13:23:18|usa_0895|SSYS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.7935|1.7935|2.25|5.3333|5.125|7.5415|6.1665|6|4.875|6.625|6.4585|5.125|5.125|2.8645|3.5|2.6667|1.7708|1.625|1.25|1.375|1.6667|3.0833|2.5833|2.1875|1.3542|1.0833|1.0633|1.4167|1.8733|2.4667|2.0833|2.1333|2.6467|3.0967|7.8633|12.1667|15.8667|11.975|10.22|13.12|14.64|17.07|13.525|15.21|11.86|12.97|16.375|13.83|13.94|16.12|23.765|22.005|26.03|22.1|19.44|15.55|12.08|10.71|9.36|15.78|15.78|23|23.84|22.71|31.32|33.03|53.85|25.5|28.04|36.75|51.21|61.28|66.67|78.48|83.05|88.65|113.28|120.56|96.87|100.58|120.36|79.49|37.45|30.73|25.5|16.3|24.47|20.94|19.12|19.72|24.76|23.99|22.52|21.39|19.17|19.42|19.06|25.53|23.25|27.89|20.68|17.98|17.7|14.98|12.78|41.51|22.41|19.74|31.54|23.84||||
2022-02-19 13:23:22|usa_0896|VSTO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.45|43.76|46.16|44.29|44.69|48.49|49.98|38.72|28.81|19.25|22.96|22.39|15.15|17|15.89|14.02|11.01|8.93|7.04|6.7|7.43|10.1|16.35|22.28|28.24|33.15|38.5|42.08|38.91||||
2022-02-19 13:23:24|usa_0897|DRQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.969|14.8125|16.594|10.6875|10.1875|8.25|12|10.1875|11.5625|15.9063|19.4063|21.75|18.7188|13.32|13.465|9.06|9.3|9.665|12.35|8.6|10.225|7.775|8.055|7.9|7.98|9.595|8.85|8.965|11.69|14.325|15.55|16.505|19.325|28.525|38.375|39.97|35.5|37.06|48.35|49.2|53.33|49.19|57.16|51.82|22.35|24.41|34.42|40.19|48.77|55.86|63.59|48.55|67.75|76.17|76|71.6|65.06|65.68|67.81|70.42|69.25|78.17|82.15|93.92|119.38|102.85|112.66|106.08|87.51|77.27|72.32|60.65|65.7|55.11|61.97|56.12|53.3|62.3|53.05|50.4|42.1|55.4|44.7|56.9|43.15|35.92|44.84|50.15|41.79|46.69|33.13|34.28|24.02|32.18|29.72|28.51|24.62|26.64||||
2022-02-19 13:23:29|usa_0900|DSW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:23:30|usa_0901|ASB|price_next_month|0|4.3333|5.1592|5.9913|6.4353|6.4353|5.3452|6.5808|9.0011|8.6733|10.8418|9.2533|13.3379|13.6657|14.1699|12.3293|12.9848|12.8337|14.8287|11.0011|11.1615|11.826|12.7429|12.0097|11.5745|11.5053|12.3304|14.9891|13.8432|14.6684|13.3333|11.1667|12|15.1665|19.3333|17.6668|20.5002|21.3333|21.0001|20.5002|23.5|24.1667|25|25.3333|23.6668|22.2501|25.1668|22.168|23.6676|24.8315|21.8345|25.165|24.6659|26|26.5008|26.666|28.6667|24.8337|28|33.4172|34.417|23.1405|25.3333|19.3526|17.2865|20.0413|21.9352|21.1777|16.6667|14.0926|13.8257|14.5833|20.606|21.2636|21.6303|20.8606|20.9939|24.9733|23.6|22.3733|23.04|23.2933|25.0533|27.4933|28.9267|27.32|30.11|34.69|33.03|30.92|34.06|31.21|33.84|33.82|31.36|32.84|34.12|32.38|28.74|28.86|28.18|28.27|16.69|22.06|15.65|15.47|10.84|12.81|12.72|14.51|13.59|12.65|13.98|14.6|13.65|11.15|12.46|13.33|12.49|12.89|14.27|14.27|16.94|16.26|16.47|17.55|17.92|18.8|16.81|18.81|19.71|19.34|17.55|18.24|18.6|20.3|25.3|24.9|23.95|25.3|24.75|26.45|27|23.18|21.65|22.69|21.67|20.11|19.93|14.14|12.84|13.69|17.94|21.89|19.8|22.28|23.9|||||
2022-02-19 13:23:35|usa_0903|PGRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.75|18.32|17.64|17.93|17.18|16.68|17.27|15.8|16.69|16.89|16.05|15.88|15.03|14|15.25|14.17|13.96|14.36|13.92|13.38|14.13|8.98|7.28|5.7|8.79|10.43|9.83|8.81|8.56||||
2022-02-19 13:23:37|usa_0904|LDOS|price_next_month|0.529411764706|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.38||37.74|37.99|40.16||41.62|39.93|57.58||49.4|39.96|51.26||54.85|57.34|62.39||60.59|71.01|63||74.98|85.03|90.71||102.25|90.62|102.57||102.36|98.11|87.91|||||
2022-02-19 13:23:40|usa_0905|BOH|price_next_month|0|25.2557|22.9875|25.4618|23.967|19.9987|19.0192|24.6373|28.7606|31.2348|32.5235|34.7397|39.4813|48.5012|51.0266|48.5012|53.2948|54.4804|54.9957|46.4911|48.7585|52.2634|56.4905|59.4793|41.2543|50.2616|56.0029|56.8619|52.496|45.5|50|34.2503|52|61.8752|64.7501|45.7502|46.5|47|46|43.875|46.3751|46.6252|42.875|44.2501|46.7502|31|33.375|27.626|27|28.126|30.626|33.5|34.5|36.25|34.876|39.626|42.5|42.75|51.064|50.376|21.313|24.6875|19.625|20.375|22|21.75|19.75|22.8125|17.1875|20.5625|13.9375|12.6875|19.71|22.4|26.5|23.3|24.57|28.48|28.03|29.62|30.46|32.96|33.68|39.4|43.79|43.72|44.93|47.75|47.91|47.35|51.35|51.38|52.21|54.31|49.54|52.17|52.35|52.9|48.02|53.16|50.27|54.83|50.39|50.71|35.87|35.14|38.37|44.4|45.48|52.88|49.81|43.19|46.87|48.79|44.81|42.23|45.72|48.89|46.71|44.16|48.09|47.69|55.64|57.98|56.78|55.17|57.18|58.55|56.46|60.39|67.47|65.48|59.93|68.41|68.92|75.15|85.91|81.48|83.67|81.61|83.67|84.21|80.49|78.44|77.33|82.38|85.25|87.31|89.6|68.18|56.63|60.64|78.19|90.89|83.71|84.5|86.07|||||
2022-02-19 13:23:45|usa_0906|BDN|price_next_month|0||||||||||||||29.25|29.25|31.125|24.375|21.75|15|10.875|11.625|8.625|7.5|7.5|6|5.625|4.5|4.125|3|3.375|1.6875|1.875|2.0625|2.0625|1.5|3|3|2.625|2.0625|1.6875|2.25|4.6875|4.5|5.625|9.75|15.375|12.5514|11.6134|11.8022|11.4276|10.6783|11.2387|19.1059|17.2327|14.985|20.75|18.875|22.375|23.438|24|22.875|19.9375|17.875|16.5|18.875|18.75|16.8125|16.375|17.375|21.9375|19.125|20.6|19.72|21.32|19.74|21.08|23.89|23|20|20|22.3|25|25.34|27.66|25.34|27.3|29.42|27.7|28.3|32.4|27.4|31.45|28.31|31.64|33.36|34.86|32.88|24.12|25.87|18.82|17.45|16.05|8.64|5.97|6.19|8.18|9.56|11.23|12.74|11.36|11.97|11.6|12.7|11.99|9.11|10.64|11.86|11.88|11.61|12.73|14.93|13.94|14.23|14.25|14.55|15.55|15.43|16.61|14.58|13.77|13.5|12.83|14.95|16.87|15.5|16.1|16.97|16.81|17.49|17.94|16.11|16.49|14.06|15.05|15.39|14.75|15.28|15.62|11.16|10.83|8.76|11|13.53|13.96|13.25|12.86||||
2022-02-19 13:23:51|usa_0907|OFC|price_next_month|0||||||||||||||||||||||||||||||||||||9.625|9.375|9.25|9.5|9.75|10|9.625|9.75|10.5|9.5|8.5|8.5|6.5|5.5|5|5.25|4.75|5.25|5|5.125|5.188|5.063|5.125|9.438|10|10.563|7.9375|7.625|8.0625|7.3125|8.375|7.25|7.9375|8.625|9.0625|9.75|9.61|10|10.5|11.05|12.5|13.49|14|13.45|14.1|15.25|18.14|19.34|22.11|20.35|25.33|27.42|25.73|26.3|33.67|34.76|40.49|41.5|45|47.79|53.28|47.11|37.69|41.33|32.03|37.3|38.88|31.09|26.38|30.56|33.91|33.19|35.69|40.45|37.5|35.49|36.55|35.21|31.07|24.25|24.23|23.55|22.26|24.95|26.46|28.99|25.48|24.6|24.85|26.75|28.37|27.34|30|26.39|23.13|23|22.3|25.68|29.96|26.69|31.82|32.74|33.29|31.93|27.3|27.51|29.74|25.84|24.69|27.88|27.92|29.64|29.77|26.42|26.48|22.43|26.27|28.04|29.44|27.12|25.26||||
2022-02-19 13:23:55|usa_0908|JW.A|price_next_month|1|8.5|9|8.3752|8|7.25|7.3752|7.3752|7.25|6.8752|7.8752|9|9.25|8.25|8.25|7.8752|9.75|10|10.75|5.75|8.6252|9.25|9|10.25|13.1252|16|15.6252|14.8752|10.1252|11.8752|8.75|6.5|7.8752|9.25|8.8752|7.75|10.2816|9.75|9.6876|12|12|12|11.25|18|20.8752|20.6876|20.8752|21.628|25.5|28.5|28.316|32.5|33.5|31.628|28.5|29.5|28.752|31.752|32.44|45.688|12.3906|13.5|14.5625|17.2813|22.2813|21.5938|16.25|15.125|14.25|17.8125|19.875|20|21.02|20.2|20.15|23.19|25.45|25.76|23.16|21.3|22.7|25.45|27.95|26|26.29|31.8|31.71|33.05|34.75|38.75|43.65|41.33|37.65|34.83|34.5|39.78|38.51|45.85|41.47|42.15|36.48|47.25|47.58|35.96|31.39|31.61|32.07|37.45|41.98|39.6|35.59|41.5|47.81|53|48.79|48.1|45.4|45.5|49.34|42.7|36.58|39.7|43.8|50.96|58.03|54.78|59.95|59.72|64.66|58.02|51.56|51.59|43.53|53.88|58.13|54.85|52.2|50.7|53.95|59.15|64.25|67.8|64.55|55.29|51.89|41.78|44.5|47.26|37.19|40.2|31.65|34.54|52.68|63.38|58.1|51.98|50.27|
2022-02-19 13:24:00|usa_0909|MYGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||7.875|8.375|8.2345|4.625|6.1875|9.625|6.219|6.4375|6.5|5.5625|5.1875|3.1565|2.5|2.5625|2.4375|2.5938|4.4688|16.0313|16.0938|33.2031|60|36.0625|26.48|22.935|23|21.2|11.88|11.556|9.03|6.36|5.96|7.595|6.33|8.585|8.615|6.85|8.86|12.38|8.08|8.8|9.69|10.72|12.815|12.31|13.445|17.87|18.275|18.69|27.68|21.505|20.77|33.25|31.545|37.285|38.79|27.42|24.28|23.5|24|14.51|19.86|19.96|21.44|21.27|21.28|23.66|26.01|24.85|26.17|27.06|27.85|29.67|24.385|27.63|42.21|36.1|39.49|37.42|33.03|34.12|40.37|38.97|36|30.98|19.71|16.18|18.39|24.27|34.28|36.88|28.29|43.75|45.03|28.19|31.48|29.14|33.67|27.65|15.46|12.07|12.43|27.55|30.22|31.63|30.77|26.29||||
2022-02-19 13:24:05|usa_0911|CHS|price_next_month|0.882477725923|||||||||||||||||||||||||||||||||||||||||0.6042|0.8681|0.9583||0.6597|0.4861|0.362||0.299|0.313|0.264||0.563|0.487|0.327||0.202|0.382|0.41||0.6042|0.7083|1.2153||1.25|1.2326|2.1597||2|4.3333|2.7083||5.544|6.3|5.285||9.5675|8.875|11.24||10.7|16.245|19.19||21.45|20.45|19.3||34.21|34.71|44.11||29.97|18.44|23.75||27.24|15.98|11.31||7.61|5.74|2.55||9.76|12.73|14.07||12.23|8.26|12.05||15.08|13.92|10.4||14.61|18.94|18.65||18.06|15.6|18.69||15.16|15.8|15.87||16.61|14.91|12||10.85|12.68|15.31||9.46|7.68|8.82||8.46|9.12|5.4||3.37|3.12|4.77||1.35|1.28|1.51||4.65|5.17|5.73|||||
2022-02-19 13:24:09|usa_0912|DECK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||6.5|5.5833|5.1667|4.75|5.0833|4.3333|5.6667|2.7083|2|2.0833|2.25|2.4583|2.6667|2.25|2.4583|2.3333|2.625|2.7293|2.3333|1.9167|0.9167|0.8021|0.8542|1.125|0.9583|0.9167|1.3333|1.2292|1.6667|1.2396|1.17|1.4|1.31|1.7333|1.7667|1.4833|1.24|1.46|2|2.73|4.7733|7.11|8.92|9.75|12.62|12.9233|7.0233|9.3333|5.7167|10.6433|14.23|14.2133|17.7233|19.4366|25.2433|34.3666|46.5966|40.4133|46.0233|37.67|28.2866|17.4133|18.84|22.5366|29.89|32.7233|46.86|50.89|58.1|73.39|84.86|99.25|115.24|80.85|51.01|41.71|28.63|39.95|55.12|54.888|68.79|77.95|78.95|88.51|87.46|66.05|74|72.88|55.66|49.46|57.81|66.01|52.19|57.6|59.59|64.86|68.24|85.71|93.26|112.83|127.17|128.45|158.21|156.28|152.9|190.91|148.76|209.25|253.37|291.98|338.2|410.85|395.31|320.23||||
2022-02-19 13:24:14|usa_0913|KMT|price_next_month|0|6.1875|7.0625|6.9063|8.1875|7.0938|5|5.3438|6.4063|5.4375|5.5625|4.375|5.6875|6.3125|5.0625|6.1875|7.0313|8.0313|8.875|6.625|8|9.2188|8.25|7.1563|7.875|8.0625|8.5313|7.4688|7.125|8.0938|8.625|6.375|8.6875|8.5625|9.0625|7.5938|7.625|8.75|7.5|7.0313|7.25|8.9375|8.8125|10.0313|13.2188|12.625|13.5|14.0625|13|16.75|18.4375|15.5625|14.375|18.9375|15.5|17|19.8125|18.125|24.094|24.25|24.594|26.6565|16.1563|10.375|11.625|13.2813|12.0625|14.375|13.1563|14.375|12.4688|14.6875|13.675|16.385|19.3|17.59|19.015|19.83|16.22|15.585|15.83|15.745|19.25|18.44|21.2|21.5677|22|23.265|24.47|22.65|23.765|25.555|29.25|30.925|26.625|30.855|30.9|35.28|38.33|45.605|30.62|34.77|29.76|21.22|16.04|20.45|21.32|23.56|24.48|32.86|27.39|34.14|40.6|42.22|39.43|38.89|43.11|42.23|36.9|35.42|41.01|39.99|43.34|46|43.34|46.73|42.28|38.61|31.42|35.41|31.69|28.12|17.7|23.38|24.86|28.31|35.74|41.58|36.9|43.65|48.78|36.45|38.96|35.45|37.58|40.7|34.58|30.95|31.29|25.61|26.96|31|37.88|40.16|36.25|39.75|34.57||||
2022-02-19 13:24:19|usa_0915|WPX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:20|usa_0916|PRA|price_next_month|0|||||||||||||||||||||||||||||||||||4.1855|4.5602|3.9356|4.0606|4.6852|6.6217|4.9975|5.7471|6.0594|5.9347|5.1849|5.3723|7.2505|6.4378|6.5625|7.188|7.6254|7.9381|8.0936|7.7504|8.1412|7.6876|8.4692|11.9377|13.9691|13|14.8129|13.5|13.5|15.2502|13.7498|15|11.6875|10.9375|6.625|6|6.9375|8.275|7.715|8.25|7.01|8.575|9.175|8.525|8.375|11.615|12.945|14.075|15.05|16.275|16.96|15.845|17.845|19.125|18.755|21.48|23.4|25.595|25.19|24.855|24.35|25.395|26.92|24.69|27.57|28.85|26.465|24.47|27.425|23.63|21.97|25.39|25.14|25.38|30.475|29.755|28.745|29.335|33.2|34.825|38.275|40.815|44.045|44.785|44.7|45.04|48.99|53.53|45.32|46.46|45.42|43.63|46.78|44.37|44.95|48.29|52.96|50.12|47.73|51.66|53.3|54.4|61.9|61.8|56.05|54.7|47.3|41.3|43.92|42.66|37.53|39.09|39.22|30.37|21.39|14.7|15.43|18.33|25|20.28|22.91|23.96||||
2022-02-19 13:24:25|usa_0917|AMH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.48|16.68|16.01|18.36|17.24|16.82|17.22|16.16|16.78|15.02|15.95|21.43|20.6|21.46|23.38|23.17|21.4|20.79|19.83|22.25|21.2|21.49|23.63|24.83|26.36|27.61|23.58|28.14|28.81|30.81|36.03|42.14|40.54|38.32||||
2022-02-19 13:24:28|usa_0918|BIG|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.02|9.45|11.67|18.1|17.14|12.7|11.32|11.61|17.68|13.73|14.98|13.12|12.48|11.6|11.3|12.66|12.27|12.19|14.04|15.87|18.3|22.33|26.53|34.34|25.88|19.82|17.7|28.53|32.54|17.7|14.16|23.65|23.21|24.2|31.08|35.87|31.27|30.84|40.75|32.33|33.9|36.83|43.85|34.79|30.37|28.48|33.85|38.05|33.21|38.17|26.76|37.36|47.47|50.14|48.06|45.96|43.34|46.99|37.62|43.34|50.01|53.02|51.34|46.95|47.57|54.83|56.2|40.44|47.86|41.52|32.27|28.95|22.75|19.42|15.81|35.95|48.12|51.68|66.11|63.07|48.66|47.39|36.7||||
2022-02-19 13:24:32|usa_0919|SLGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3283|4.8125|4.3595|3.5393|4.3282|3.297|3.125|2.9844|2.5078|2.4375|2.0625|1.7188|1.5|1.0234|0.8906|1.0469|1.5513|2.7125|2.7825|3.125|4.975|4.15|2.4|2.7475|3.1612|3.59|4.0038|5.6275|5.6063|5.5375|5.9538|7.3563|8.01|7.1712|7.9125|9.465|9.7575|9.7375|10.5675|11.7075|13.38|14.85|13.025|11.6075|13.4575|12.56|10.6375|11.16|12.5375|12.5|13.425|13.715|16.14|14.22|17.06|18.1|22.995|19.63|18.565|20.78|22|20.605|21.175|21.375|24.265|24.12|22.5|22.995|25.08|24.61|24.605|25.705|28.255|26.475|25.225|25.02|26.505|26.15|25.32|29.255|30.05|31.94|29.03|29.89|29.15|26.93|23.44|26.1|29.94|30.15|30.87|30.86|34.87|35.31|35.37|36.18|43.1|39.82|39.15|42.6|||||
2022-02-19 13:24:36|usa_0921|CRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.2|86.1|41.7|36.5|13.3|21.8|10.89|11.5|21.42|12.52|8.45|9.29|21.13|25.54|36.94|32.12|20.32|21.05|15.4|7.31|7.4|2.71|1.18|19.89|22.88|23.59|28.09|43.05|41.61||||
2022-02-19 13:24:38|usa_0922|AWI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5353|38.5651|44.5449|43.7563|35.6186|30.0548|31.8401|27.1256|14.8887|16.0327|12.1242|18.3813|32.8454|31.3287|36.6325|31.3374|35.2546|35.7832|37.5598|35.5232|35.4106|41.0437|39.3711|39.1371|44.8915|47.8814|43.4616|43.7476|47.2054|51.5473|46.5035|47.7428|40.671|43.4356|48.6267|46.9541|44.6056|32.6894|42.09|40.85|39.95|39.7|46.05|45.45|51.1|62.2|57.45|66.4|60.25|64.59|85.96|99.95|92.41|105.35|77.08|78.99|60.6|81.29|98.37|106.34|98.02|105.69||||
2022-02-19 13:24:41|usa_0924|H|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.87|40.32|37.33|41.25|47.8|44.44|40.85|35.52|42.62|41.82|35.55|36.5|40.03|41.57|45.25|46.62|47.62|54.49|58.83|59.89|56.26|57.99|55.89|50.55|38.13|46.84|51.92|49.82|54.71|55.97|54.62|61.73|81.3|78.02|80.52|67.42|67.61|76.5|78.95|72.95|84.76|55.72|49.26|54.55|70.35|83.95|78.85|83.04|87.69||||
2022-02-19 13:24:44|usa_0925|RDC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:44|usa_0926|UPL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:44|usa_0928|USG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:45|usa_0929|OAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.38|20.88|26.87|31.64|31.19|30.9|33.74|31.51|26.18|29.37|35.41|34.68|42.04|53.78|41.74|46.95|53.45|29.37|13.44|16.09|9.77|10.59|5.16|9.89|7.87|11.31|14.14|12.34|7.86|8.55|8.66|10.64|12.22|10.44|6.26|6.15|4.89|2.77|2.3|0.5745|0.6714|0.1184|37.37|73.9|90.08|119.94|135.74||||
2022-02-19 13:24:47|usa_0930|YELP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.86|19.96|24.1|20.46|24.97|41.8|67.05|75.47|58.92|69.48|59.11|55.63|51.22|33.51|22.9|21.88|21.15|30.66|33.95|41.78|34.21|32.45|44.02|43.82|43.84|40.18|41.79|37.06|40.06|35.55|34.32|35.41|24.43|24.27|19.4|35.86|40.45|39.01|38.64|33.08||||
2022-02-19 13:24:49|usa_0933|ROL|price_next_month|0|0.2524|0.2743|0.3012|0.3499|0.3365|0.3073|0.356|0.4243|0.4146|0.4633|0.4633|0.5072|0.5853|0.6292|0.6243|0.6731|0.6828|0.7804|0.6633|0.6194|0.6097|0.6731|0.717|0.6828|0.7121|0.6926|0.6731|0.6779|0.7218|0.7023|0.6731|0.8096|0.9413|0.995|0.9218|1.1169|1.1364|1.1413|1.3071|1.4925|1.3242|1.4486|1.4047|1.668|1.6315|1.4047|1.3681|1.4266|1.6461|1.412|1.2291|1.273|1.3169|1.2291|1.1193|1.1486|1.1266|1.1924|1.251|1.1961|1.1669|0.7974|0.6731|0.6511|0.6584|0.6658|0.6121|0.6048|0.5609|0.5902|0.7048|0.6887|0.7281|0.7706|0.6341|0.7827|0.7882|0.796|0.9228|1.1429|2.1263|1.6443|1.7839|2.2211|2.0851|2.0324|2.3133|2.1772|2.5995|2.7509|2.5047|2.83|2.6667|2.7826|2.8497|2.8734|3.038|3.1342|3.9993|3.4943|3.1467|3.3738|3.4706|3.0815|3.5556|3.6207|3.5714|3.8874|4.2963|4.3141|5.1457|5.6267|6.2133|5.6563|6.4533|6.3378|6.2963|6.9867|6.717|7.3244|7.2059|7.5556|8.1896|8.5393|8.9126|8.3881|9.443|9.7926|11.0222|12.8889|11.92|12.2444|11.9422|12.5244|13.6978|15.6711|17.2578|19.2933|19.5156|21.9289|21.5644|24.4178|26.3111|24.8267|25.78|22.3533|25.4067|25.3|26.6667|34.9333|38.5667|36.02|37.28|38.33|35.23|30.85|||||
2022-02-19 13:24:54|usa_0934|DNOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|29.91|24.95|22.28|18.08|15.81|12.85|17.89|18.76|21.81|21.26|17.09|16.12|12.15|11.79|11.95|14.41|12.89|13.52|15.15|12.2|11|10.25|5.92|8.32|4.07|8.1|9.59|9.66|7.35|9.15||||
2022-02-19 13:24:56|usa_0935|CVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:24:57|usa_0936|UE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.92|23.23|21.38|23.78|24.14|25.82|29.23|26.66|27.97|26.94|25.21|24|23.38|19.94|22.53|20.43|20.09|18.6|16.85|21.17|19.41|9.5|10.56|9.76|14.72|18.78|18.68|18.1|18.3||||
2022-02-19 13:24:58|usa_0937|UHAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||19.75|23.125|16.75|17.75|19.25|22|26.125|35|37|24.75|29|31.5|29.875|32|27.375|23.5|24.125|22.5|26|29.438|26|16.75|19.75|20.25|21|18.41|19.4|18.24|17.67|17.519|10.4|4.8|3.85|7.48|9.46|18.75|23|28.13|22.68|40.38|45.47|45.94|57.84|58.33|81|104.44|88.2|91.72|83.79|69.96|63.85|64.53|69.48|57.43|46.06|45.26|30.75|32.45|44.88|42.27|37.79|62.45|68.17|82.32|91.01|101.72|90.14|75.71|96.72|100.44|93.4|115.54|134.46|160.7|166.32|201.93|222.73|250.11|263.16|271.12|286.11|322.04|359.37|406.31|366.65|352|395.51|322.39|376.67|374.46|388.56|392.64|365.08|337.52|377.08|326.48|362.66|373.17|387|405.04|371.27|280.13|317.73|347.16|462.44|596.63|587.96|736.99|608.95|
2022-02-19 13:25:03|usa_0938|LTRPA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.92|24.05|30.25|29.52|30.28|22.48|21.87|23.58|21.05|17.8|14.6|12.05|11|8.8|9.6|17.9|13.32|16.57|14.81|11.65|9.42|6.38|2.57|2.71|1.72|4.48|5.22|4.16|3.13|2.01|
2022-02-19 13:25:05|usa_0939|DBD|price_next_month|0|11.5374|11.4881|10.7785|9.3657|9.9086|10.4701|10.2048|10.6983|7.4074|7.4321|7.2099|8|8.6914|7.1111|8.3209|10.1728|11.1358|10.4691|7.3086|8.9383|7.4568|7.3581|7.2346|8.3457|8.9876|8.3209|7.4074|8.5186|8.0247|8.9876|6.1235|7.5556|7.8025|8.716|10.2222|11.1358|9.9506|10.8149|11.037|12.8395|12.3333|16.4444|17.7037|16.8889|17.6667|20|18.778|15.278|18.445|20.555|23.555|24.833|25.667|36.5|38.333|39.3333|33.75|50.25|44.063|49.75|41|25.25|31.1875|34|24.0625|28.25|26.25|22.1875|28.875|28.3125|26|29.5|32.59|34.5|36.3|39.15|37.82|34.07|35.65|35.01|39.98|44.21|57.06|52.39|46.0467|46.1|47.85|53.84|48.37|49.68|36.14|39.11|42.55|40.4|43.68|46.35|47.67|50.67|41.84|25.85|39.2|36.98|29.72|24.78|26.43|27.72|30.24|26.57|31.35|28.62|30.65|30.66|33.8|30.24|32.28|31.69|39.45|32.35|29.75|29.44|29.29|32.66|29.96|33.59|37.61|37.68|35.43|31.2|34.77|34.05|36.87|27.72|26.27|28.24|21.8|27.2|28.2|23.4|19.3|18.45|15.35|11.35|3.9|4.25|10.09|13.91|7|11.51|4.93|6.97|6.23|13.66|15.01|10.41|9|9.34||||
2022-02-19 13:25:11|usa_0940|TDS|price_next_month|0|3.0588|2.829|2.4556|2.4987|1.9961|1.9961|1.8669|2.0966|2.0392|2.2258|2.1684|2.7571|3.346|3.7336|3.8055|4.4948|4.6958|6.8785|5.1122|5.8877|8.6635|8.8933|9.0514|14.8344|18.5143|16.9043|18.3993|17.4793|15.7544|14.5469|10.6371|14.4894|16.4443|15.2944|15.8694|18.3993|15.8119|15.4669|16.2718|15.5819|17.7093|21.2741|25.1265|22.7116|17.4793|18.7443|22.7691|20.1242|17.1343|17.8243|18.3993|18.6872|21.3891|17.7672|16.0994|17.5373|17.0193|17.6523|19.5492|20.2392|21.8491|18.3993|18.3422|24.494|27.5414|34.2111|53.0129|47.8381|46.9181|51.2305|48.5281|48.5281|48.2981|49.563|40.4324|39.7884|39.5584|26.196|23.4131|19.7332|19.8206|24.5492|28.7948|30.4876|30.3636|34.9126|34.4526|37.8657|35.506|36.6605|34.793|32.9623|36.0626|37.5897|44.9402|51.4719|52.3919|61.0856|64.2134|48.4085|35.2346|39.0064|24.701|28.0681|26.3753|23.6799|27.2493|29.0248|31.8859|31.3983|32.0423|32.8887|30.874|26.0902|21.3247|26.3|24.29|24.23|24.87|25.29|22.44|26.51|31.18|27.02|27.19|25|25.64|23.25|26.71|29.41|28.64|23.19|29.57|31.49|25.84|30.65|27.46|28.43|29.15|27.43|27.33|25.25|30.83|36.22|31.88|32.34|26.09|22.68|19.62|19.42|17|18.75|22.98|22.35|18.74|19.8||||
2022-02-19 13:25:15|usa_0942|SATS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5379|23.9268|25.9767|18.4576|12.2024|12.8263|12.2267|15.5812|15.9296|15.5163|15.8161|16.5778|21.8849|29.8821|29.8011|20.945|21.261|22.1847|23.3353|25.5311|29.6877|31.9483|32.3777|38.7868|38.7949|37.6363|41.0798|37.3527|42.2709|41.7037|38.5275|36.745|27.2083|33.7957|31.3973|37.5957|41.2662|47.1081|49.2067|44.329|49.782|44.2884|36.4533|33.8848|32.3619|32.1432|36.874|38.98|40.52|30.66|27.48|25.97|21.045|24.01|22.24|24.54|23.49||||
2022-02-19 13:25:18|usa_0943|TECD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:25:18|usa_0944|PAG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1563|7.0625|4.7813|4.8438|5.9375|5.9688|4.875|4.1875|4.3438|4|5.1563|5.025|8.955|7.385|13.1|12.175|8|7.45|5.89|7.025|11.825|13.3|14.89|15.3774|13.35|12.81|13.61|14.415|17.475|16.415|18.955|21.55|20.76|23.41|23.34|21.68|19.4|20.29|16.51|20.37|13.99|7.71|7.34|12.31|18.25|15.66|15.08|15.05|13.69|13.49|16.96|19.1|23.96|18.82|22.04|26.53|22.7|30.6|32.32|29.17|33.69|38.4|43.53|43.05|49.81|44.4|48.84|53.19|49.42|51.2|33.16|36.51|36.13|45.32|53.88|45.19|43.67|46.62|53.5|44.53|48.52|45.2|45.83|45.74|48.14|49.14|49.08|35.98|47.16|52.05|64.16|86.47|80.87|113.61|103.46|||||
2022-02-19 13:25:23|usa_0946|FULT|price_next_month|0|||||||||||3.0574|2.8932|3.8274|4.2859|3.4027|3.7424|3.7424|3.7024|3.6685|3.4419|3.5891|3.1816|3.4079|3.4419|3.6625|3.8719|3.5833|3.8488|3.0564|2.8526|2.4906|2.9885|2.9885|3.2602|3.5862|3.636|3.9849|4.3831|4.2337|4.5823|5.1303|5.1502|5.6981|5.2049|5.9173|6.061|5.0686|5.2057|5.6171|5.4248|6.5552|6.6305|6.6305|6.1752|6.7124|7.9981|8.5381|10.3705|10.5762|11.0314|13.2658|11.0838|9.4023|9.3738|10.7129|10.2877|9.8411|8.1487|10.3112|11.3204|11.5178|11.7811|11.1345|12.2734|12.1186|12.6659|13.6445|13.1511|12.5637|12.7986|14.4472|14.6649|15.0059|15.7098|14.9478|15.6267|16.3505|16.6324|15.8857|17.2|16.0095|17.0952|15.6667|16.55|16.01|16.01|14.72|13.22|13.11|12.61|12.47|10.54|10.5|7.02|6.61|6.76|8.26|9.24|10.5|9.11|9.34|10.32|11.68|10.15|9.44|9.29|10.485|9.19|9.725|10.89|11.06|12.59|12.21|12.35|12.19|11.34|11.88|11.15|12.16|12.96|13.42|12.85|13.99|13.65|14.9|18.2|18.45|18.25|18.2|18.2|16.9|17.35|16.01|16.05|17.25|17|17.06|16.47|11.69|9.7|10.99|13.4|17.05|15.32|16.1|17.95|||||
2022-02-19 13:25:29|usa_0947|TK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||11.875|11.625|12.313|13.875|13.625|15.563|15.938|14.125|17.469|16|14.782|15.375|10.75|8.75|8.25|8.5|8.375|7.5|8.0625|16.4063|18.75|18.6875|17.115|25.37|17.2|13.82|17.295|18.44|17.14|16.39|19.505|18.975|22.04|24.065|31.6|30.4|39.7128|46.2|44.37|41.94|46.01|39.44|38.84|38.47|42.96|41.11|50.21|59.65|56.07|55.95|47.27|45.64|43.67|21.35|17.52|14.44|17.8|20.75|24.96|25.05|27.62|31.8|33.86|33.99|27.75|25.76|27.42|36.1|30.73|30.61|35.18|35.6|39.67|43.43|54.17|56.11|55.66|58.46|42.33|49.71|35.81|32.13|6.85|11.2|6.2|6.53|10.05|8.68|9.8|8.1|8.16|8.82|6.97|6.63|3.51|4.16|4.56|5.11|3.56|3.72|2.38|1.76|2.46|3.22|2.99|3.54|3.1|
2022-02-19 13:25:33|usa_0948|KBR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25|21.23|29.73|41.27|30.76|30.75|28.16|14.07|14.16|16|19.03|22.86|20.73|23.42|22.16|25.12|32.44|36.91|37.45|28.6|32.14|33.75|26.24|29.73|31.21|29.1|31.28|35.47|31.75|26.03|20.66|19.03|16.53|15.85|17.9|18.12|14.29|14.81|14.48|14.51|17.01|15.37|15.63|18.51|20.34|15.99|18.96|18.7|17.62|22.16|25.83|25.29|27.2|20.66|22.44|23.2|31.56|40.6|39.08|43.19|47.16||||
2022-02-19 13:25:36|usa_0949|MDRX|price_next_month|0.159657112242||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5625|36.125||36.375|28.6875|10.875||4.7|5.45|3.4||4.6|2.7|2.9||3.75|3.3|4.7||8.23|6.35|9.85||16.36|17.78|13.5||17.25|20.48|26.17||24.25|23.41|17.35||12.39|15.22|7.36||12.26|16.23|21.27||19.74|17.47|17.55||20.11|16.04|18.89||11.21|10.89|12.42||13.64|15.12|14.93||14.97|14.62|12.02||14.08|13.14|14.68||13.49|12.9|10.95||11.34|13.02|14.09||12.76|14.73|9.72||10.17|9.44|10.87||6.69|9.23|14.21||17.04|16.18|16.63|||||
2022-02-19 13:25:40|usa_0950|CHH|price_next_month|0.0706928838951|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6875||7.875|9.5313|8.719||7.532|6|5.7188||7.7813|8.125|7.8438||6.0625|4.4688|5.8438||6.85|10|9.175||11.515|11.595|11.265||12.385|16.25|17.675||23.95|25.93|25.6||32.8|30.695|36.23||54.07|37.91|45.6||40.32|37.48|34.65||34.65|26.99|25.11||27.29|29.5|31.35||33.31|32.88|37.25||35.64|31.08|35.89||36.39|31.51|32.5||39.48|38.38|46.71||45.01|54.16|55.41||56.57|51|51.08||45.38|48.49|51.45||64.95|62.05|78.5||80.35|78.05|77.87||82.29|90.98|97.25||80.83|99.29|99.65||120.91|119.36|143.55|||||
2022-02-19 13:25:45|usa_0951|BRKR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.125|16.5|15.55|12.99|22.15|15.39|9.16|3.59|5.3|4.64|3.2|5.45|4.5|5.91|4.91|4.18|3.21|3.6|3.32|4.09|4.54|4.67|4.99|5.81|7.85|7.55|11.17|8.14|10.35|11.67|12.12|11.96|5.18|4.42|6.6|8.55|10.05|13.285|15.16|11.01|14.92|17.21|21.39|19.89|14.62|13.43|14.61|14.13|12.01|16.79|17.77|17.61|20.49|21.07|21.06|23.45|20.47|18.54|19.32|20.74|18.255|22.42|28.51|24.4|19.87|23.73|22.74|28.95|30.25|35.61|29.88|29.72|30.39|34.52|38.49|48.35|43.73|49.47|38.7|42.1|42.69|60.66|70.03|80.94|80.3|67.61||||
2022-02-19 13:25:49|usa_0952|CRS|price_next_month|0|10.4375|11.9375|11|13.4688|11.1875|9.75|9.625|11.4375|9.125|10|8.3125|7.5938|8.9688|7.2188|8.3125|9.1563|10.1875|11.7188|9|10.7813|11.1875|12.7188|11.3438|12.4375|12.0938|13.0938|11.8125|11.5938|12.375|13.2188|9.5|12.5313|12.0625|12.0938|12.3438|12.25|12.0938|11.5|11|12.625|12|13.375|13.6875|15.5|14.6563|15.0938|14.125|13.7815|15.094|18.4375|18.9375|19|18.875|16.625|16.3125|18|20.3125|23.75|24.1875|21.719|29.0313|21.6563|17.5313|14.875|15.6563|13.25|12.1875|12|10.0313|15.3125|15.5|13.785|13.1|13.72|10.875|11.515|13.25|11.54|5.375|5.455|6.53|9.165|12.925|15.13|13.655|21.5|23.73|30.63|27.65|31.32|30.15|45.28|59.475|49.2|53.495|58.55|60.685|59.345|72.455|61.53|51.28|38.7|18.1|16.5|20.67|18.69|21.03|26.8|39.27|34.95|35.66|41.15|51.26|57.44|56.72|52.48|55.66|47.86|48.61|52.33|44.96|52.28|59.33|58.11|62.8|54.14|50.05|37.94|43.25|37.54|33.31|27.76|35.41|39.25|31.61|40.02|40.6|40.43|49.79|51.4|53.26|54.77|43.61|47.26|49.67|45.01|49.02|39.74|22.17|22.36|17.48|31.24|37.87|38.15|30.88|28.72||||
2022-02-19 13:25:55|usa_0953|BAH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.47|19.04|19.05|15.81|17.44|17.14|16.45|13.38|13.8|14.39|21.38|19.58|17.71|22.55|22.24|25.97|29.11|28.44|25.92|27.64|29.55|27.67|31.12|31.23|33.82|35.9|34.16|37.57|39.18|39.83|46.26|47.79|48.35|58.58|69.63|69.94|78.55|76.17|75.11|77.66|97.84|82.89|89.78|82.64|85.41|||||
2022-02-19 13:25:57|usa_0954|ERIE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||20.167|19.6667|34.5|40|35.5|32.25|29.5|33.75|30.5|28.25|31.75|30.375|25.75|30.5|27.25|27.2813|31.875|30.5|29.625|31.875|27.9375|26.9375|29.78|36|38.8|40.16|43.58|44.5|39.95|34.35|37.37|40.42|39.98|43.08|46.24|45.32|50.12|53.27|51.38|54.34|52.96|53|50.93|49.55|50.65|55.27|52.55|51.64|56.9|50.63|53.42|43.7|37.19|35.45|35.32|37.45|35.25|39|46.01|49.03|57.18|66.42|72.43|73.7|78.95|76.67|76.9|71.29|62.22|71.34|79.57|80.37|71.82|70.17|71.65|73.22|84.87|86.66|82.75|86.31|87.46|96.11|94.39|97.69|102.39|112.11|123.82|127.46|120.8|118.76|116.77|124.24|129.69|146.38|189.32|222.77|184.27|166.5|178.06|210.12|232.87|243.1|214.02|184.89|205.81|184.1||||
2022-02-19 13:26:02|usa_0955|AR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.9|58.74|66.5|57.91|50.07|36.82|41.92|28.48|20.7|24.96|28.86|26.11|25.35|24.41|21.85|20.95|18.51|19.43|19.21|21.24|16.31|10.41|7.49|4.54|2.84|1.91|2.46|3.08|3.48|7.54|10.17|13.81|20.03|18.39||||
2022-02-19 13:26:04|usa_0957|DO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:04|usa_0959|OIS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8114|4.8571|4.0629|4.4686|6.0857|6.3143|6.9714|6.3771|6.0971|6.6171|7.2057|9.2|8.2514|9.2457|10.4743|10.5771|11.7257|16.4057|17.8571|23.8457|22.9257|17.6686|16.5943|16.2171|19.5543|24.1029|24.0571|19.9429|28.6057|29.1029|10.76|10.9314|10.9714|14.8571|19.72|23.4743|28.0571|24.7314|29.2971|37.5371|44.9886|48.2857|39.1886|46.0286|41.56|42.4343|41.6571|44.3543|43.7371|55.3486|61.3657|57.04|55.3143|62.86|59.37|41.84|43.45|31.49|27.64|25.4|32.11|30.97|30.95|39.5|32.4|28.7|22.6|32|33.4|33.25|23.46|17.86|19.83|13.41|14.6|10.78|3.35|4.98|2.52|6.52|6|6.25|6.22|6.37||||
2022-02-19 13:26:08|usa_0961|PBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4|32.04|23.09|25.67|25.93|29.39|27.27|24.84|27.53|29.24|29.56|30.89|34.75|34.93|22.81|21.38|23.19|22.56|22.25|27.78|32.33|37.72|46.34|41.85|36.62|33.29|28.38|32.13|27.3|8.27|8.26|4.27|11.03|14.3|9.47|14.7|15.93||||
2022-02-19 13:26:11|usa_0962|SC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:11|usa_0965|ASNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:11|usa_0966|SPB|price_next_month|0|62.4806|77.011|63.4493|69.2615|93.9631|61.0276|61.0276|63.9337|53.2781|37.779|30.5138|21.7956|15.9834|14.046|9.2026|12.593|15.4991|24.7016|12.593|9.6869|12.593|11.14|9.6869|10.6556|12.1086|14.5304|8.7182|9.2026|8.7182|7.2652|2.9061|3.6326|2.9061|2.9061|2.1796|3.3904|3.8748|3.8748|3.8748|3.3904|4.8435|4.8435|5.3278|4.8435|4.3591|3.5842|3.0031|2.8091|2.8091|2.8091|3.0031|2.4216|2.9064|2.7123|2.9064|3.2939|3.1965|4.4563|5.7644|7.8462|9.881|154.9907|58.6059|86.6979|68.2928|60.5432|39.7164|33.4199|30.9981|23.733|21.7956|13.1355|12.3993|16.6693|15.4603|22.6674|21.4275|21.2337|16.46|27.9061|28.8438|45.265|42.0412|42.235|45.3348|45.7223|45.8772|51.0694|51.4569|49.907|45.2573|38.1897|43.9554|40.9182|37.9417|44.7607|44.2653|43.5834|43.9399|42.9014|43.7074|43.2734|38.7477|39.9876|38.9957|46.8692|42.3435|44.2653|41.4755|39.6776|31.9901|35.7099|37.6317|32.92|31.8661|29.7582|31.9901|57.4086|54.2467|50.837|56.0446|49.349|67.5139|73.6516|72.2877|72.7216|81.4631|77.4334|77.6813|88.3447|83.385|75.2635|89.2746|92.3125|93.2424|104.3397|124.0546|102.7278|100.558|113.1432|69.6838|87.37|64.95|55.88|61.57|50.11|50.21|61.41|43.06|54.16|56.87|75.57|88.14|87.35|93.75|89.38||||
2022-02-19 13:26:17|usa_0967|AAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.94|30.89|28.87|23.39|21.17||||
2022-02-19 13:26:17|usa_0968|VSH|price_next_month|0|8.225|8.2838|6.3826|8.2379|8.4457|6.7656|8.9199|10.4196|8.8283|10.9944|11.552|9.55|9.2056|9.6734|8.4424|9.5005|10.6781|9.4839|7.2795|8.0012|11.324|13.8162|13.9911|8.6614|8.0488|6.9991|6.5472|7.9906|7.772|8.4956|5.1638|7.2737|8.6619|9.2727|8.2177|9.0506|9.4396|10.8276|13.7704|15.9914|13.1041|14.7699|13.8259|15.4361|15.7138|18.7122|21.8208|22.1003|26.264|36.4249|31.54|24.4302|26.6524|16.435|15.9924|21.434|21.434|23.7645|21.2669|18.6567|16.2698|6.2189|7.1665|6.1893|8.2622|12.6599|14.4737|22.0623|49.6978|27.4853|26.6524|19.3674|22.1659|21.3663|16.7644|16.5334|19.5362|15.1474|9.1507|9.1773|11.1052|11.8159|16.6577|20.6467|15.4544|13.7704|11.4872|11.6116|9.4971|12.4556|10.0746|14.0636|13.877|12.4644|11.9847|11.6738|14.7921|13.7793|11.1851|9.3195|8.3955|7.9691|3.8291|2.6297|5.215|6.3166|5.5348|6.6986|9.2484|8.49|11.3|16.5|19.08|13.77|10.75|12.28|11.22|9.87|8.28|10.99|14.04|14.39|12.27|13.58|14.22|14.73|13.51|13.62|12.68|11.48|10.6|11.46|12.16|13.33|14.1|16.6|16.35|17.85|22.25|21.95|17.65|25|18.3|19.5|19.81|17|20.15|20.29|16.59|15.69|16.22|21.55|24.57|22.13|19.22|20.71||||
2022-02-19 13:26:23|usa_0970|AXTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.49|31|30.79|28.77|23.42|29.73|28.97|25.37|29.32|31.83|32.02|29.06|31.5|30.74|30.36|24.86|25.55|27.15|30.31|29.63|28.21|19.14|23.01|25.42|27.79|32.45|30.24|31.66|29.44||||
2022-02-19 13:26:24|usa_0971|COMM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.09|17.93|24.51|24.01|22.7|25.57|28.59|31.14|31.6|22.35|26.88|31.48|31.37|37.82|41.82|36.01|31.86|38.63|40.62|30.54|24.46|19.04|25.21|14.47|11.81|13.05|11.6|9.05|8.5|14.3|16.55|20.43|11.07|9.16||||
2022-02-19 13:26:27|usa_0972|DLB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|21.4|16.03|18.25|20.64|19.4|19.56|32.97|36.53|33.59|41.17|41.3|35.31|40.35|31.27|27.48|36.42|41.97|41.94|50.46|58.64|67.2|60.15|59.99|44.48|44.73|28.51|36.6|37.46|35|31.59|31.1|31.95|33.43|35.89|41.52|42.62|43.8|41.4|39.62|37.62|35.04|34.55|32.27|42.38|50.41|51.46|49.37|51.63|52.88|57.94|64.67|68.02|63.97|66.75|62.98|64.61|66.16|64.4|69.55|60.03|68.53|73.87|94.58|101.21|95.21|92.76|85.81||||
2022-02-19 13:26:30|usa_0973|IBKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.93|28.61|31.45|28.27|26.22|23.4|15.6|16.17|17.36|20.53|15.8|16.3|16.59|17.18|16.8|15.64|14.98|14.21|15.93|16.68|13.59|14.25|13.61|14.41|16.31|20.87|22.33|23.95|22.52|25.67|30.47|32.89|41.34|40.67|31.67|39.94|34.75|35.68|36.69|34.79|39.01|54.02|65.1|74.4|62.57|48.3|50.33|54.16|49.87|48.3|48.24|41|49.97|47.76|67.5|77.36|60.45|73.73|65.73|||||
2022-02-19 13:26:33|usa_0974|ROVI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:33|usa_0975|ZNGA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|8.335|2.95|2.2401|2.53|3.349|2.98|3.59|3.56|4.35|2.92|2.4|2.56|2.465|2.48|2.39|2.41|2.4|2.87|2.78|2.57|2.86|3.72|3.76|3.58|3.41|4.21|3.9|4.38|5.53|6.44|6.07|6.07|7.49|9.49|9.45|10.37|11.02|10.14|7.37|8.77||||
2022-02-19 13:26:36|usa_0976|LPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||439.4|512.8|457.4|408.6|365.6|342.8|415|662|499.6|585|573.2|368.6|201|290.6|175.6|224|134|238.6|201.4|252.8|271|265.4|254.8|215.8|194.6|215|190.8|107.4|73.8|62.4|60.8|49.6|37|16.082|15.34|8.84|24.64|38.58|53.89|85.13|71.39||||
2022-02-19 13:26:38|usa_0977|GLNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|5.02|9.53|11.9|16.66|13.71|14.45|16.52|15.01|12.26|12.64|11.14|14.65|13.38|13.64|13|12.54|16.46|20.04|25.83|18.43|20.29|17.55|5.88|5.94|4.92|9.95|13.32|11.7|13.15|11|12.98|17.27|26.27|38.88|36.3|41.61|36.59|38.09|38.9031|39.21|34.07|35.24|37.18|35.56|46.47|61.19|56.11|29.59|34.9|40.87|31.03|17.6|21.73|17.68|23.62|26.93|26.88|23.78|21.13|29.99|28.62|26.59|26.35|21.46|20.69|18.04|14.68|12.18|7.09|7.8|8.4|11.035|10.69|11.24|14.08|13.24||||
2022-02-19 13:26:42|usa_0979|BOKF|price_next_month|0|||||||||||||||||||||||||||||||||||0.0833|4.1093|4.6646|6.2194|6.5526|9.3291|9.3291|8.8849|10.7728|11.5503|8.4406|9.6623|8.8849|9.6637|9.7738|10.3836|9.1061|9.0513|9.5511|9.4948|11.3282|13.7716|13.9935|17.8803|19.5467|18.6029|22.6025|19.7689|20.7835|20.8795|22.8786|20.2131|18.7693|14.8822|14.5768|16.2704|16.8813|19.7133|21.2793|28.0491|28.1945|28.7172|31.1148|29.5598|30.936|30.7758|33.9806|37.4757|36.699|38.1553|37.9223|41.03|45.51|42.11|41.85|48.68|44.02|45.6|48.68|51.43|51.4|53.17|51.33|50.02|54.54|54.48|57.1|40.09|47.84|37.3|37.66|41.89|42.97|47.41|54.43|48.71|46.23|51.68|53.78|54.46|52.22|55.7|57.03|56.49|58.65|56.05|62.49|66.69|61.23|64.26|65.42|66.24|68.56|54.11|65.19|66.46|67.18|50.01|60.18|65.23|71.02|82.24|84.29|85.07|86.47|96.69|100.68|97.33|85.73|83.11|87.14|83.68|77.15|78.9|51.79|55.7|58.74|73.86|87.94|84.01|101.17|102.55|||||
2022-02-19 13:26:46|usa_0980|AMD|price_next_month|0|9.5|14.875|15|14.375|17.1875|14.5|16|17.5625|13.9375|14.875|11.6875|13.6875|14.25|7.875|6.875|8.75|11.0625|9.0625|5.75|4.8125|7.1875|6.6875|4.5|4.5625|4.4375|4.3125|3.9375|3.625|4.375|3.5|1.9375|3.625|6.125|5.5625|6.375|9.4375|8.9375|4.4375|8.25|9.375|14.0625|11.9375|9.875|10.25|13.1875|13.5|13.188|14.625|18|16.3125|11.75|9.875|9.3125|6|8.875|17.5|21.25|17.5313|11.5|10.0313|13.875|8.625|11.2813|11.4688|8.2188|8.5938|9.9063|18.125|43.9063|35.9688|22.625|24.6|31|18.26|9.84|15.8|11.18|8.03|6.14|5.24|7.44|7.3|15.2|14.86|14.22|12.455|16.82|15.8|14.23|20.08|23.22|41.8|32.35|19.39|21.27|15.55|13.82|13.54|13.08|7.59|5.96|4.21|3.5|2.19|3.61|3.66|4.6|7.46|9.07|7.49|7.335|7.83|9.1|7.34|5.83|6.71|7.36|4.06|2.05|2.6|2.82|3.77|3.34|3.43|4.09|3.91|2.8|2.57|2.26|1.93|2.12|2.2|3.55|6.86|7.23|10.37|13.3|13.61|10.985|13.74|10.88|18.33|18.21|24.41|27.63|30.45|33.93|47|52.39|77.43|75.29|85.64|81.62|106.19|120.23|114.25||||
2022-02-19 13:26:51|usa_0981|KN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.92|28.69|19.4|21.84|19.56|18.3|17.11|12.61|13.01|16.2|15.36|18.02|19.55|16.34|15.58|15.24|11.33|18.13|15.71|14.71|18.48|20.42|21.14|20.52|15.44|14.38|15.77|19.66|21.24|18.94|20.03|21.35||||
2022-02-19 13:26:53|usa_0982|ANF|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.188|8.688|8.688|12|14.969|17.25|21.125|21.5313|28|38|42.0625|34.875|32.375|14.75|9.8125|23.1875|20.875|28.36|41.23|30.34|24.0601|26.64|29|22.8|24.87|27.5|28.55|30.44|29.35|31.53|36.43|28|45.55|53.7|57.33|55.61|61.32|67.32|57.85|64.53|67.44|78.1|82.65|78.7|82.04|77.53|72.6|52.45|19.33|21.99|30.11|32.29|39.93|36.42|35.83|34.6|50.25|57.37|75.77|63.61|47.91|45.79|33.54|35.99|45.89|46.63|50.08|35.31|34.28|39.63|38.01|41.8|28.85|24.74|20.47|19.86|25.57|29.05|19.89|17.74|14.37|11.96|13.19|12.74|17.36|20.63|23.85|21.67|20.91|21.95|17.3|14.62|15.97|13.13|11.62|13.01|20.74|27.37|42.7|35.76|36|39.19||||
2022-02-19 13:26:57|usa_0983|NAV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:26:58|usa_0984|COTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.11|15.95|13.49|15.92|17|16.59|19.1|24.5|26.84|28.72|23.22|29.98|26.76|22.93|19.53|18.12|19.81|15.25|19.61|16.76|13.53|10.37|7.31|10.86|11.19|11.67|10.5|5.81|4.07|3.08|6.78|10.22|8.7|8.58|8.39||||
2022-02-19 13:27:00|usa_0985|SPWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2038|25.2662|21.1349|20.8664|26.6674|35.4277|44.0441|63.5159|46.0279|58.7887|52.6277|28.2387|19.9563|17.8743|20.4867|21.1872|13.6381|11.746|8.5705|8.852|8.9699|10.0109|12.7673|5.9646|4.4784|3.8106|2.4684|2.8677|5.1528|6.9009|17.1279|21.6128|20.3099|18.0183|25.2466|19.8712|16.5845|22.2937|16.4404|15.9494|15.825|13.9|10.2401|5.5914|4.3933|4.4718|7.1955|4.6617|5.3426|5.467|4.7796|4.2034|3.3981|4.9171|6.7372|5.4998|5.9319|4.8123|6.6259|16.39|47.33|26.54|23.11|29.57|16.28||||
2022-02-19 13:27:04|usa_0986|PPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55|12.37|7.53|5.94|7.3|6.9|5.4|5.22|5.65|7.14|4.65|5.63|8.57|9.61|16.62|14.08|15.67|22.33|27.96|27.28|27.15|24.4|19.82|19.33|21.65|23.6|25.18|20.91|19.14|25.73|24|30.87|27.77|22.83|18.12|17.48|18.93|26.89|27.31|29.42|27.52|21.31|16.06|16.2|20.49|24.47|22.1|28.96|27.37|||||
2022-02-19 13:27:08|usa_0987|UNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:27:08|usa_0988|BTU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.84|27.57|31|40.41|37.84|44.04|35.13|35.44|29.9|22.12|12.48|6.95|3|3.22|1.44|3.7|4.53|10.26|13.81|10.98||||
2022-02-19 13:27:10|usa_0989|MORN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.54|25.22|39.34|44.02|38.49|40.92|45.25|53.28|49.09|73.05|62.15|57.98|66.02|39.04|34.93|39.24|45.02|50.83|48.56|48.73|44.13|47.95|54.72|60.67|61.85|59.57|59.44|63.28|58.96|62.69|65.06|65.85|75.1|80.6|78.99|73.04|69.04|66.55|64.17|76.72|80.37|81.94|76.69|83.82|83.68|71.34|76.15|74.4|79.72|82.75|96.12|105.31|138.59|130.7|115.1|141.91|153.94|146.22|156.89|141.84|159.85|183.19|223.73|255.655|252.14|306.25|282.29|
2022-02-19 13:27:13|usa_0990|MRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.76|23.47|23.72|31.35|29.9|26.99|28.14|28.49|29.04|27.5|21.2|11.59|14.36|13.33|11.61|10.06|13.59|13.01|15.43|20.55|18.59|16.38|16.89|17.98|19.05|22.26|15.34|15.47|18.05|15.9|11.98|11.7|5.78|6.31|4.01|6.6|9.06|9.58|8.46|7.7||||
2022-02-19 13:27:16|usa_0991|SEAS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.39|37.63|29.99|32.42|29.9|28.21|19|17.71|21.54|17.4|19.83|18.87|20.15|15.75|13.96|18.11|17.5|15.04|11.89|15.25|15.3|21.92|26.79|26.44|26.27|30.69|26.57|34.81|16.11|15.16|21.17|27.59|53.46|45.62|62.51|57.68||||
2022-02-19 13:27:18|usa_0992|BRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.14|20.56|21.5|22.65|24.2|27.1|24.41|24.22|26.07|26.13|25.75|27.35|25.42|24.13|21.08|19.51|17.9|16.23|13.98|17.45|15.69|16.5|17.77|18.73|21.41|20.79|9.96|11.75|11.15|17.37|22.01|22.53|23.87|24.6||||
2022-02-19 13:27:20|usa_0993|SERV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:27:20|usa_0995|MBI|price_next_month|0||||||||||||||||||7.2083|4.625|5.25|5.25|6.125|6.1667|7.2083|8.6667|8.4583|10.1667|9.625|10.0417|13.4167|7.3333|9.0833|11.25|10.875|13.75|14.9583|17.75|19.2083|19.5|19.625|20.4167|22.5833|23.5|21|19.2917|19.3333|18.0417|20.125|20.9167|22.5833|23.2083|24.5833|23.7917|25.2083|29.5417|32.0417|32.4583|39.3333|39.8333|43.1667|49.75|44.9167|40.75|43.7083|44.8333|38.25|38.0417|33.375|32.9583|37.125|48.4583|47.7867|47.85|56.16|46.06|53.8707|53.93|49.59|43.65|40.98|44.7|50.62|59.61|63|58.978|53.98|57.86|59.74|52.38|60.74|58.24|61.56|59.63|58.81|62.02|71.83|69.56|56.1|43.04|15.5|10.4|5.93|9.83|3.86|4.73|4.19|4.06|4.93|9.58|8.68|11.21|10.7|10.32|9.2|8.8|12.32|10.08|9.55|9.9|8.61|9.46|13.5|11.37|10.94|12.12|9.58|9.76|8.02|8.75|5.95|7.51|6.66|7.8|8.44|7.7|10.2|8.4|10.17|7.25|7.34|8.52|10.25|9.9|9.61|9.67|9.33|9.29|9.06|8.14|8.01|5.71|6.14|10.02|13.05|15.54|13.67||||
2022-02-19 13:27:26|usa_0996|MCY|price_next_month|0||||||||||||6.125|5.375|5.1563|4.5625|4.6563|5.125|4.1875|4|3.625|3.125|3.5|3.1875|3.1875|3.8438|3.7813|3.4688|3.4063|3.75|4.4063|3.6563|6.1875|7.5|7.75|7.125|8.75|7.0625|10.9375|10.75|13.75|15.75|18.25|17.25|15|13.125|14.5|15|15.844|15.375|17|21|24.25|22.375|21.375|24.375|27.313|31|38.75|42.438|48.188|64.75|45.9375|42.5|38|36.125|34.3125|28.1875|23.75|27.375|26.125|36.625|36.85|34.75|39.3|43.45|42.08|50|47.5|41.5|36.31|44|46.6|47.53|47.69|50.99|47.13|51.43|56.9|52.86|57.71|60.45|56.37|53.37|55.18|51.77|52.16|54.15|51.78|51.31|48.24|49.89|50.51|51.37|38.74|33.78|35.07|36.46|38.22|44.99|43.13|42.48|42.45|39.74|37.14|43.3|43.7|45.19|36.22|40.53|39.6|45.71|44.2|46.56|45.83|47.86|49.22|53.12|57.15|54.94|56.45|54.01|46.43|52.9|55.37|54.47|63.25|61.49|59.89|55.97|48.95|45.73|51.43|59.31|51.7|53.78|56.71|48.06|49.09|40.96|42.91|40.71|53.01|62.27|60.83|54.49|54.66||||
2022-02-19 13:27:31|usa_0997|LBRDA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.11|53.4|53.11|52.71|47.32|57.96|62.55|66.1|83.68|89.43|89.11|89.69|94.64|81.11|75.7|80.93|74.83|98.58|100.04|116.75|128.24|122.5|129.5|136.47|153.62|152.95|170.64|168.93|138.5||||
2022-02-19 13:27:33|usa_0998|ARMK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.71|28.23|26.96|27.78|31.32|31.53|31.64|31.04|32|33.93|36.24|36.92|33.84|36.76|39.88|42.97|45.81|38.11|40.71|35.02|32.51|31.13|36.98|44.34|46.02|28.61|22.57|27.18|34.34|40.03|35.31|36.2|33.71||||
2022-02-19 13:27:35|usa_0999|APAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.86|53.52|57.57|64.1|58.07|53.9|48.4|48.66|46.66|47.69|35.5|30.49|33.56|27.94|27.45|29|28.45|33.45|35.45|39.15|32.35|32.75|27.87|22.93|28.7|29.61|27.63|33.65|24.07|33.84|41.67|52.33|53.72|48.04|51.23|42||||
2022-02-19 13:27:37|usa_1000|GEF|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|14.375|14.75|14.5|15.125|14|15|16.5|18.125|18.1875|16.25|16.125|14.0625|12.875|12.125|14.75|15.75|15.5|14.4375|14.6875|13.5|14.25|15.27|13.665|16.625|16.965|13.035|12.85|9.6|10.8|12.78|17|17.9|17.8|19.5|24.18|32.3|36.34|29.425|30.025|28.955|31.7|35.425|49.575|58.55|55.66|58.22|59.07|65.39|67.04|69.11|33.15|30.75|48.32|49.54|55.86|51.24|54.8|56.85|58.44|64.66|66.12|55.86|46.62|51.21|43.74|44.5|41.03|50.87|52.1|53.87|54.95|50.06|54.62|47.89|43.85|44|38.19|29.28|35.47|26.51|35.86|42.63|51.37|57.03|59.45|60.45|54.57|57.57|58.31|55.18|51.27|40.2|35.44|35.19|43.15|35.34|33.98|36.85|48.61|48.3|61.71|63.32|60.68|60.23||||
2022-02-19 13:27:41|usa_1001|LC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.4|88.35|72.9|70|38.55|40.6|23.25|23.8|30.5|30.15|26.05|28.7|18.3|13.85|21.35|16.2|15.5|16.25|14.69|13.12|11.74|7.3|5.09|4.73|11.31|14.96|15.94|34.7|21.55|||||
2022-02-19 13:27:43|usa_1002|PINC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.81|34.69|30.75|28.75|32.71|32.45|37.89|35.07|33.9|31.44|34.49|32.19|32.04|31.4|33.39|35.32|33.2|32.45|33.16|37.48|43|39.53|33.23|39.88|34.79|35.34|32.93|34.07|33.54|34.33|34.96|35.58|39.1|37.69||||
2022-02-19 13:27:45|usa_1003|TDW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|26.89|33.71|33.09|26.88|23.01|23.2|22.78|17.06|16.1|5.42|6.31|6.04|10.41|12.34|11.26|13.32|14.88||||
2022-02-19 13:27:46|usa_1005|TFSL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.33|11.4|12.66|11.42|12.03|11.03|13.23|12.26|11.44|10.81|11.91|12.9|14.16|12.59|8.61|9.77|10.5|9.63|8.74|9.11|9.52|9.51|9|10.08|10.24|11.74|12.165|11.57|13.16|13.51|14.29|14.37|14.67|16.5|17.86|16.91|18.19|18.09|17.95|18.3|16.32|15.93|15.42|14.95|15.05|16.27|14.85|16.8|16.44|18.31|19.31|19.87|13.65|14.07|16|19.2|19.97|19.48|19.88|17.26||||
2022-02-19 13:27:49|usa_1006|SABR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.59|18.98|17.02|20.43|25.28|25.31|30.23|25.16|28.01|29.2|25.51|24.59|23.28|21.89|18.01|20.77|20.22|26.27|24.29|23.02|22.86|23.7|22.165|22.25|6.13|7.51|6.47|11.27|15.42|11.75|10.55|8.67||||
2022-02-19 13:27:51|usa_1007|TMST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.51|40.7|29.16|29.27|19.92|10.95|4.98|12.92|11.89|10.54|15.43|16.44|16.16|17.98|16.19|16.77|18.43|11.23|12.16|10.46|6.88|5.9|6.28|2.82|3.96|3.8|4.94|12.56|13|13.32|14.42|
2022-02-19 13:27:53|usa_1008|CNA|price_next_month|0|6.6667|6.9167|7.4167|7.3333|8.2501|8.625|9.625|12.5834|12.875|18.4167|18.7083|22.5834|21.2917|18.7501|18.2083|18.2917|16.7501|17.375|18.6667|19.7501|19.2917|18.4584|21|20.0834|21.7501|26.5|32|28.6667|23|26|17.125|25.7501|28.5|26.7501|30.625|29.4167|29.1667|30.4167|31.3333|31.7917|32.0834|29.2501|27.6667|27.125|21.1667|20.7083|20.7495|22.8754|25.6667|29.8333|38|38.0832|32.4173|33.4997|32.7079|34.917|33.1249|39.5826|41.3542|44.542|49.3125|39.625|41.625|35.1875|40.8125|35.9375|37.25|33.875|30.75|38.5625|36.5|35.1|35.31|38.75|25.18|28.62|30.06|25.32|26.33|24.3|23.95|25.05|21.58|25.77|27.408|26.4927|23.9|26.44|27.45|30.01|30.79|31.62|32.14|33.95|37.45|40.65|46.67|41.52|39.63|33.99|26.81|26.69|15.56|11.63|11.97|17.05|21.77|23.49|28.12|28.06|27.72|26.87|31.04|27.54|26.6|27.53|30.62|26.11|29.38|31.15|33.71|35.51|40.59|39.28|40.95|37.37|39.08|38.96|40.3|39.62|36.56|33.23|31.6|31.83|36.57|41.65|45.26|51.95|54.13|54.16|50.46|46.78|43.37|45.86|46.33|47.89|44.84|44.63|31.58|33.3|29.79|38.42|46.93|44.01|44.86|45.91||||
2022-02-19 13:27:58|usa_1009|VEEV|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.91|35.85|21.89|25.21|32.38|30.3|27.79|23.51|28.73|22.64|29.89|40.92|46.48|43.78|63.54|57.84|58.88|69.7|76.95|103.4|96.16|118.69|139.54|163.41|159.23|149.96|195.12|260.18|265.58|291|264.66|324.56|289.58|217.9||||
2022-02-19 13:28:00|usa_1010|OCN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||119.7124|128.7473|142.2997|188.6035|248.1797|233.778|233.778|182.9567|108.4188|79.6201|76.232|70.0205|60.4209|52.5154|65.503|57.5975|53.08|67.7617|87.0964|97.5769|77.7001|74.9897|67.7617|38.3983|24.7556|26.1109|32.3449|40.2957|43.9096|92.2463|98.2094|80.0492|67.7617|77.7001|65.7741|69.117|70.2012|90.9814|99.8356|125.4044|141.3962|127.2114|128.8377|97.9383|67.4003|56.2874|44.6324|54.5708|60.5338|80.4106|100.4681|128.7473|163.95|137.4|173.25|158.4|129.45|151.5|179.55|193.35|217.5|215.85|223.65|296.4|578.55|584.55|548.7|714.3|843.45|662.1|568.5|452.55|353.4|91.8|127.35|126.45|104.85|81.15|33.9|30|64.05|79.05|34.35|43.05|52.35|50.55|60.9|59.7|52.5|25.2|25.35|28.5|25.35|18.4499|6.3255|17.8499|23.1|24.46|31.51|26.15|31.41|36.68||||
2022-02-19 13:28:04|usa_1011|RES|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||0.3611|0.3547|0.4191|0.432|0.3998|0.4707|0.5932|0.5868|0.806|0.7802|0.6513|0.9995|1.5476|1.3799|1.3735|1.18|0.9608|0.6964|0.8512|0.7158|0.7158|0.8899|1.0446|1.0511|1.2832|1.4135|1.9753|1.7712|1.895|1.8568|2.0662|1.791|1.2971|1.4091|1.4341|1.4565|1.3735|1.5026|1.6961|2.0319|2.7325|3.3962|2.8721|3.8499|5.4242|9.8045|8.2045|6.8148|6.4356|7.9111|7.3289|5.3778|4.9689|4.7822|5.6756|7.64|4.7067|3.3067|4.7556|3.6533|4.1556|5.4889|6.0667|7.4133|9.7822|11.72|18.0333|15.7467|12.38|10.1667|10.34|13.45|11.46|14.97|13.24|14.32|18.34|17.03|22.23|22.5|16.4|12.47|15.91|12.3|11.03|12.47|15.12|14.49|17.27|21.52|18.17|20.71|24.31|20.2|18.01|14.8|14.88|10.79|10.29|6.18|4.14|4.53|3.41|2.97|2.38|4.46|4.86|4.2|5.39|5.91|||||
2022-02-19 13:28:09|usa_1012|SD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|20.51|18.8|19.59|17.91|17.89|14.86|16.8|9.5|8.28|8.39|6.76|4.56|2.72|2.13|1.26|1.88|4.48|4.15|5.8|12.8|10.34|
2022-02-19 13:28:11|usa_1013|KOS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|25.2|25.48|26.24|26.42|28|26.8|26.95|25.2|26|26.56|27.2|26.14|26.6|25.71|26.02|24.82|25.2|25.25|25.61|25.14|25.27|24.93|24.4|24.63|23.94|19.75|23.9|22.4|24.63|25.7701|25.951|25.5201|||||16.15|15.91|13.42|12.09|10.5|11.34|12.19|11|11.1|10.81|10.35|10.97|10.2|9.25|7.89|9.51|7.27|6.41|3.56|6.52|5.58|5.79|6.54|5.85|6.44|7.62|6.91|6.84|8.14|6.57|5.09|6.41|5.72|5.88|5.11|1.65|1.78|1.06|2.59|2.67|2.19|4.18|4.74||||
2022-02-19 13:28:15|usa_1014|GPRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.97|69.3|51.42|47.02|62.42|28.23|10.88|13.18|11.32|13.88|10.75|9.18|8.18|9.62|5.47|4.86|6.45|6.13|4.93|5.98|5.4|4.14|4.46|3.24|5.13|6.41|9.06|11.76|10.14|8.65|8.58||||
2022-02-19 13:28:17|usa_1017|CLF|price_next_month|0|2.7188|3|3|2.9688|2.6563|2.375|2.4063|2.5156|2.4531|2.5625|2.1094|2.3281|2.2656|1.2188|1.1094|1.25|1.7344|2|1.6094|1.8438|2.5625|2.8594|3.4688|3.8438|3.8281|3.7969|3.6875|3.5625|3.7031|3.7344|2.625|3.6406|3.9844|4.3281|4.375|4.9063|4.3906|4.1875|4.2031|4.5|4.1094|3.9375|4.5|5.0469|4.6406|5.0156|4.7657|4.7657|4.5782|5.422|4.672|5.4532|5.2188|4.5938|5.125|5.4375|5.297|5.4375|5.4298|6.0938|7|6.0391|4.9609|5.1094|4.9766|4|3.7344|3.4922|3.0703|3.1016|2.5781|2.0375|2.4038|2.0938|2.0375|2.175|3.375|3.05|2.525|2.5612|2.25|2.4625|3.75|5.5488|5.9225|8.2418|9.1125|16.37|14.5025|18.1775|20.385|26.9625|21.3975|18.075|21.145|27.33|34.645|34.635|47.825|51|80.2|108.41|26.99|23.17|23.06|27.39|35.57|39.95|62.53|56.57|65.2|85.46|93.72|89.82|68.22|72.25|62.26|40.89|36.27|37.31|21.34|19.51|25.68|19.32|17.72|17.45|11.23|6.42|5.94|2.52|2.76|1.61|5.27|7.91|5.52|8.77|6.72|7.72|5.96|6.85|7.42|10.79|10.76|10.71|9.99|10.66|7.23|7.02|4.38|5.18|8.28|15.34|17.86|25|24.11|17.14||||
2022-02-19 13:28:22|usa_1018|MIK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:22|usa_1019|ANAT|price_next_month|0|19.25|20.375|20.875|22.25|24.25|23.625|29.375|32.75|32.75|35.875|34.5|32.5|36.25|36.625|42.5|44.5|35.25|37.25|26.75|27.75|31.75|33|34|33.25|36.5|37.5|33.25|33.25|33.75|36|29.75|30.5|34.75|33.25|37.5|40.75|38.75|42.25|43.5|54|52.625|55.5|61.5|52.75|50|51|47|46.75|63.5|57.75|57|69|65.75|64.25|65.5|75.5|77.5|98.75|96|90|108|93.5|84|82.25|69.375|71.375|68.5|57.875|51.625|61.8125|67.75|74.3125|73.78|80.28|81.99|83.3|99.4|85.5|77.12|85.08|80|88.37|83.071|90.25|94.15|91.7|105.13|105.66|102.6|115.17|117.93|118.5|119.25|114.63|116|122.04|130.52|149.53|129.3|125.41|111.78|94.5|68.28|55.85|67.87|79.05|83.49|106.44|110.16|78.28|78.44|83.38|79.1|74.94|71.46|72.85|70.2|70.43|73.06|77.21|94.03|112.5|101.07|104|112.41|109|114.08|104.04|100.06|106.95|103.28|97.18|116.12|114.35|117.16|116.59|116.92|119|121.73|126.39|120.67|128.99|123.24|139.19|113.29|121.02|119.98|110.16|80.5|73.65|68.8|88.38|113.35|164.98|189.71|188.79|
2022-02-19 13:28:27|usa_1020|INOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:28|usa_1021|ZAYO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:28|usa_1022|RYAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.36|28.39|17.98|16.49|12.18|7.98|6.54|10.67|14.48|13.12|16.43|13.32|15.83|14.19|18.92|21.6|17.52|12.29|14.22|15.22|4.82|4.15|3.36|1.09|3.09|4.1|6.81|9.37|6.78|7.14|6.39||||
2022-02-19 13:28:30|usa_1023|FI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:31|usa_1024|AVX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:31|usa_1025|TMHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.98|24.23|22.96|20.24|21.67|17.78|17.26|17.77|19.29|19.22|18.78|11.87|15.11|17.1|17.29|19.4|22.19|23.34|22.89|25.43|23.68|20.4|15.42|17.99|18.96|22.43|26.41|26.19|15.53|24.75|23.68|27.74|32.8|25.23|30.21|30.01|||||
2022-02-19 13:28:33|usa_1027|CVI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.76|26.17|23.5|15.69|2.25|4.9|7.22|8.34|10.76|8.32|8.4|7.26|9.46|15.7|21.87|26.58|24.39|23.99|30.16|28.81|36.39|49.99|50.85|46.84|40.61|41.54|48.89|50.65|47.65|34.88|41.23|38.84|41.45|34.77|25.88|14.18|15.06|22.21|20.32|22.85|27.22|35.79|35.55|37.36|40.5|39.39|45.63|53.96|45.59|34.61|20.61|20.17|10.63|19.38|19.95|13.17|21.16|22.63||||
2022-02-19 13:28:36|usa_1029|USM|price_next_month|0||||||||||||||||||||||17.75|17|26.875|31.75|30|31|24.75|21.75|19.875|12.875|16.5|24.25|18.5|21.5|21.75|22.25|20|18.75|21.625|24.875|28|35.5|29|25.625|27.875|32.875|29.75|29|33.625|34.5|33.875|33.125|30.125|29.375|27|25|31|32.5|28.813|32.75|32.5|36.625|44.9375|47.4375|55.5|88.5|67|60.0625|68|64|66.65|66|56.3|44.65|40.15|39.5|26.1|27.6|23.85|24.05|28.75|33.86|38.85|34.27|39.25|41.65|44.9|46.2|52.15|51|50.9|62.4|60.15|63.41|72.1|72.5|97|94.15|71.1|55.15|59.65|38.31|41.95|34|35.82|36.61|36.57|42.08|47.03|46.46|48.74|49.24|44.19|39.87|45.87|39.22|41.12|36.99|38.04|38.44|39.71|48.4|44.29|41.54|39.09|36.42|34.79|36.93|37.22|40.74|37.64|42.64|40.45|35.05|44.59|39.18|37.88|36.59|36.37|39.57|34.36|47.77|57.58|48.1|47.89|37.22|32.02|31.83|29.67|29.12|31.18|34.13|36.36|30.57|30.62||||
2022-02-19 13:28:41|usa_1030|CCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.73|23.35|20.25|24.55|29.23|29.78|28.57|25.41|23.9|18.94|14.63|5.62|4.69|3.6|5.42|7.42|11.06|11.7|10|11.51|13.97|13.71|12.61|10.59|12.1|7.33|5.06|6.42|7.44|7.28|7.42|9.16|9.52|8.1|7.55|6.69|9.05|11.37|9.28|7.07|4.69|5.09|6.83|5.8|4.95|5.7|5.15|4|4.85|4.95|4.35|5.81|5.35|5.09|4.24|2.51|2.73|0.7194|0.9195|0.9622|1.8|1.97|2.35|2.71|2.97||||
2022-02-19 13:28:44|usa_1031|EPE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:45|usa_1032|ANET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8525|18.46|15.905|16.4275|20.1875|16.475|15.0025|16.5|17.7475|21.08|23.5|34.855|39.3|47.4025|68.955|63.255|69.07|57.6725|56.815|79.22|68.57|61.49|59.18|54.5075|60.21|52.6375|76.75|79.755|93.6575|100.8975|116.95||||
2022-02-19 13:28:47|usa_1033|VRTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.15|44.64|49.19|39.55|36.34|42.57|29|41.44|42.2|54.3|56.5|50.35|39.2|32.4|28.7|38.1|37.2|31.4|33.21|28.43|17.61|14.76|14.76|8.97|16.24|15.17|20.5|43.37|61.19|102.62|92.85|||
2022-02-19 13:28:49|usa_1034|VEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|28.32|26|22.86|23.62|19.3|21.85|30.94|16.54|22.96|24.63|34.4|31.98|30.4|37.47|32.1|27.48|24.47|40.28|40.48|46.82|56.93|50.43|45.08|40.75|53.89|52.01|44.2|48.75|46.5|
2022-02-19 13:28:51|usa_2_0000|ADNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.34|63.49|70.16|69.05|84.36|66.29|63.12|47.63|31.38|19.32|24.11|23.75|22.49|19.32|15.81|18.39|22.3|31.31|50.15|39.93|40.88|43.36||||
2022-02-19 13:28:53|usa_2_0001|AGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:28:53|usa_2_0002|AGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.41|39.04|45.06|38.41|38.8|43.9|45.67|49.84|48.72|51|49.81|47.9|49.15|50.66|50.31|49.99|53.34|45.57|49.66|50.43|46.84|50.29|52.86|52.38|45.09||||
2022-02-19 13:28:56|usa_2_0003|APLE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.91|19.45|17.74|18.9|20.59|17.82|20.42|19.19|18.02|18.91|19.49|17.96|17.95|16.26|15.69|16.41|15.81|16.37|15.44|10.24|9.12|9.78|12.45|15.67|14.94|15.59|15.69||||
2022-02-19 13:28:58|usa_2_0004|APTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5762|25.8395|22.5729|26.3253|32.8919|37.9677|46.3351|47.3989|50.2885|55.4732|56.9138|57.676|58.4634|69.2515|64.7871|70.5916|55.5905|65.2227|58.1367|52.9604|58.6811|66.5209|75.9437|81.5807|94.88|85.21|93.25|74.13|73|85.84|81.57|90.38|89.64|66.68|82.17|96.29|135.7|146.71|158.9|169.18|135.21||||
2022-02-19 13:29:00|usa_2_0005|APY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:00|usa_2_0006|ARD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:01|usa_2_0007|ARNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.47|16.29|21.74|25.2|28.6|35.94|29.42|30.93||||
2022-02-19 13:29:02|usa_2_0008|ATH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:02|usa_2_0009|BF.A|price_next_month|1|4.5665|3.7357|4.2854|3.6857|3.1172|3.3983|3.7357|4.1979|4.1854|4.8976|5.1662|5.9346|6.097|6.9341|7.034|8.6645|5.3167|5.3834|3.5001|5.95|5.8833|5.5833|6.8834|7.85|7.9834|9.7667|10.3001|9.7834|9.75|8.9333|9.4334|10.2667|10.9|10.0501|10.2833|11.1667|10.8167|11.3667|11.2|10|10.6|10.0167|9.5667|11.2667|3.85|4|3.9333|4.3835|4.4|4.8835|5.1501|5.2168|5.3501|4.8501|6.1667|5.8835|6.6667|6.2667|6.5|7|7.1333|7.5|9.0167|8.1167|8.1333|7.3833|7.7583|6.0584|7.5|7.0333|8.5917|8.4|8.8|8.7333|8.2867|9.16|10.5627|9.5333|9.004|9.5173|10.7333|10.7813|12.5933|13.64|12.8187|12.7493|13.3227|14.1867|16.344|15.7973|18.6027|19.0427|20.52|20.64|18.7973|18.3067|19.2667|20.1627|19.5947|17.9067|20.2187|19.288|11.8267|11.6853|12.5093|12.8533|14.2667|14.6587|15.1547|16.288|17.3973|18.4107|18.7333|18.712|20.6107|21.192|22.704|24.748|27.0736|26.84|28.452|26.788|29.792|33.076|36.532|36.852|38.636|36.86|41.152|43.416|45.412|42.636|42.016|41.392|37.792|39.88|42.432|44.496|48.248|68|54.92|52.64|48.61|49.3|49.21|57.57|63.8|58.69|59.35|66.48|73.73|66.59|75|66.2|65.67|61.87||||
2022-02-19 13:29:07|usa_2_0010|BHF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.76|62.18|65.06|51.41|43.43|38.91|37.05|40.25|39.17|38.49|39.54|23.65|28.06|29.63|38.25|46.35|42.22|52.34|53.57||||
2022-02-19 13:29:08|usa_2_0011|BHGE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:09|usa_2_0012|BKI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5|35.96|29.23|33.39|38.99|38.3|36.1|39.85|43.5|44.95|49.5|48.7|54.75|46.69|48.15|56.14|63.6|63.14|66.18|70.93|74.05|90.02|80.17|72.65|81.1|71.18|71.24||||
2022-02-19 13:29:11|usa_2_0013|BKNG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||778.1266|549.3761|406.5008|355.1257|393.0008|238.5005|31.8751|15.9375|21.6|50.5201|28.8001|34.6201|30.2941|12.72|11.1|7.638|12.24|32.84|28.82|19.13|26.09|24.11|19.89|24.47|24.66|24.34|19.76|22.05|24.4|27.52|41.01|42.62|55.39|70.01|87.15|92.98|128.38|101|52.84|66.04|93.58|119.72|171.98|208.7|264.3|221.64|374.44|440.91|537.69|537.5|505.06|529.49|685.01|661.74|569.04|695.09|700.8|875.67|1065.972|1160|1217.03|1242.45|1130.98|1009.48|1233.09|1247.91|1416.32|1094.5|1333.95|1327|1479.03|1575.13|1799.09|1992.1|1928.81|1912.05|2077.61|2010.6|1804.53|1760.26|1868|1882.09|2055.93|1830.55|1402.99|1711.71|1697.71|2163.04|2464.15|2130.43|2443.03|2384.21||||
2022-02-19 13:29:15|usa_2_0014|BPR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:15|usa_2_0015|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02||||
2022-02-19 13:29:19|usa_2_0016|BWXT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6365|16.658|20.6364|22.8403|18.4612|16.5936|18.2465|17.6025|17.9603|18.4397|18.7402|18.962|21.8529|22.9333|24.4145|24.3787|22.2106|20.1642|19.4844|23.1051|24.2|27.82|28.61|33.04|36.45|38.75|41.49|49.96|52.7|60.58|63.44|68.31|65.45|57.52|45.08|51.14|54|57.97|65.87|53.75|54.01|56|57.31|67.58|57.36|57.15|47.65||||
2022-02-19 13:29:22|usa_2_0017|CABO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||409.61|427.76|420.57|460.8|526.16|588.85|632.38|675.86|745.69|731.6|706.03|696.95|729.65|873.61|864.75|1043.81|1232.14|1316.74|1719.31|1855.12|1766.27|1753.49|2025.99|1788.39|1899.29|1801.78|1511.09||||
2022-02-19 13:29:24|usa_2_0018|CBRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4067|8.73|11.1133|11|14.2033|15.4067|21.09|28.1866|24.01|30.03|36.04|35.68|37.36|24.52|18.3|23.12|19.97|6.14|3.78|5.97|9.86|10.35|12.68|16.54|15.41|18.33|21.75|29.01|23.51|15.32|17.88|18.84|15.31|18.02|20.89|23.7|24.36|23.48|26.28|26.96|33.62|31.47|32.95|38.54|37.37|34.51|28|30.62|29.08|26.65|30.34|33.38|38.42|39.32|45.95|48.06|49.18|40.12|43.25|50.41|52.99|53.81|60.84|42.93|43.92|51.3|65.12|82.34|91.35|101.94|101.41||||
2022-02-19 13:29:27|usa_2_0019|CC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|6.56|3.12|9.19|9.5|16.95|25.57|40.26|47.52|57.23|53.43|48.41|45.81|32.41|36.25|38.99|19.07|16.58|14.47|11.73|18|20.64|26.79|31.02|32.27|28.95|33.02||||
2022-02-19 13:29:29|usa_2_0020|CDAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.67|34.92|36.78|39.4|52.85|51.74|45.02|72.87|53.92|79.49|88.84|97.41|96.15|98.42|127.41|72.55||||
2022-02-19 13:29:31|usa_2_0021|CDEV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9999|10.75|14.3|18.27|17.39|16.91|18.62|20.41|18.48|17.55|19.16|13.17|10.71|5.69|3.825|3.26|1.03|0.8595|0.553|2.48|4.47|5.39|7.33|7.97||||
2022-02-19 13:29:32|usa_2_0022|CMD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:33|usa_2_0023|CNDT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.96|16.1|16.49|15.36|16.4|19.08|18.61|19.16|12.84|12.68|9.12|6.14|4.735|2.31|2|3.25|4.79|6.73|6.7|6.65|4.78|||||
2022-02-19 13:29:35|usa_2_0024|DOCU|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.37|62.44|41.11|55.01|54.47|44.76|72.31|83.06|128.95|205.09|217.2|243.6|195.68|296.24|249.63|110.28||||
2022-02-19 13:29:36|usa_2_0025|DVMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:36|usa_2_0026|DWDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:36|usa_2_0027|DXC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.632|67.8808|78.6494|102.5|103|84.74|71.06|64.18|64.92|55.77|27.69|32.48|18.82|17.8|17.64|28.47|31.88|39.75|32.3|29.32||||
2022-02-19 13:29:40|usa_2_0028|EAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.52|19.58|17.88|13.21|11.68|11.36|12.31|10.73|7.62|6.52|6.89|10.65|12.56|11.26|11.14|10.41||||
2022-02-19 13:29:42|usa_2_0029|EHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||43.595|47.5|49.375|48.125|65.315|80.625|92.815|75.94|93.75|109.065|97.5|131.875|127.815|112.19|150.94|125.625|60.625|67.815|67.19|61.25|28.75|27.5|40.315|29.69|60|74.75|70.25|85.5|65.1|58.5|75.5|51.25|21.75|19.15|0.715|8.05|14.15|25.15|21.5|27|27.35|29.25|25.75|26.8|20.4|24.15|22.9|19.75|24.25|23.39|21|15.8|20.05|17.02|19.67|16.42|12.54|9.94|9.37|14.4|14.61|18.01|20.46|18.51|18.07|22.62|25.63|24.4|17.66|19.29|22.39|22.4|22.13|23.86|27.5|32.56|35.11|31.12|34.64|38.33|40.33|44.1|45.22|45.7|34.83|35.79|41.46|43.05|40.15|38.82|46.9|42.56|46.14|52.92|60.82|75.63|67.3|66.84|64.45|63.84|64.02|77.03|66.25|68.08|61.31|80.4|84.86|83.25|63.56|62.04||||
2022-02-19 13:29:47|usa_2_0030|EQH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8|20.17|18.65|22.52|22.78|22.25|24.61|16.42|20.04|18.5|25.94|34.43|29.53|33.84|32.94||||
2022-02-19 13:29:48|usa_2_0031|EVRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.12|52.97|56.09|56.28|56.7|57.08|60.49|63.68|72.46|59.26|64.74|56.39|53.54|62.9|66.3|64.38|62.9||||
2022-02-19 13:29:51|usa_2_0032|FDC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:29:51|usa_2_0033|FHB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9|32.99|30.39|29.93|29.79|28.9|28.29|28.28|23.76|25.99|27.58|26.82|27.82|28.81|17.61|16.9|16.73|24.09|27.09|27.88|28.85|28.8|||||
2022-02-19 13:29:53|usa_2_0034|FND|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.14|38.1|38.06|49.35|55.59|47.75|25.46|33|48.02|39.9|46.79|49.48|39.7|68.19|78.63|96.96|114.31|118.82|133.58|102.17||||
2022-02-19 13:29:56|usa_2_0035|FOX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.45|37.2|31.36|36.46|26.01|25.71|25.995|33.4|37.25|33.96|38.72|35.88||||
2022-02-19 13:29:57|usa_2_0036|FTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2063|40.0691|46.2483|52.1182|51.9928|60.5969|63.5653|60.3712|67.905|63.8245|60.413|71.7848|64.2175|57.269|62.7375|53.4979|59.3929|63.65|67|74.2|68.77|74.48|69.88||||
2022-02-19 13:29:59|usa_2_0037|FWONA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0293|20.5652|26.791|28.0744|24.4107|23.794|25.6204|24.8923|24.9089|27.3528|25.864|27.9778|25.4075|18.58|21.76|28.45|28.98|33.32|33.06|37.18|35.68|28.58|34.45|31.18|30.44|37.43|37.52|39.3|44.71|28.27|32.72|33.12|38.09|41.95|41.8|51.06|52.37||||
2022-02-19 13:30:02|usa_2_0038|FWONK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6151|25.7409|25.9455|28.2223|26.5897|28.0393|25.7039|18.2|21.55|27.97|28.74|34.72|34.13|39|37.69|30.07|36.17|32.77|31.25|38.55|39.51|41.27|47.035|30.03|35.06|36|42|46.82|47.39|55.1|56.94||||
2022-02-19 13:30:06|usa_2_0039|GDDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.98|27.31|27.82|29.32|30.6|29.7|36.66|35.73|38.8|43.79|45.44|55.23|63.35|78.89|72.8|66.4|81.18|73.22|64.61|70.36|66.05|66.97|72.24|82.09|87.9|84.27|70.04|70.38||||
2022-02-19 13:30:09|usa_2_0040|GDI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:30:10|usa_2_0041|GLIBA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:30:10|usa_2_0042|GTES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.64|15.94|15.35|14.45|14.55|16.19|11|10.25|12.79|8.26|10.81|11.51|15.86|17.5|17.67|16.61|15.56|||||
2022-02-19 13:30:12|usa_2_0043|HEI.A|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9224|6.9837|7.5981|7.209|4.3827|4.6899|4.1779|4.8333|3.8093|4.4761|5.7606|5.623|3.8502|4.6858|4.3319|2.9491|3.0769|2.2905|2.1234|2.7492|4.9676|4.1976|3.9191|3.9813|5.0921|5.6787|5.3215|5.9474|5.9638|8.523|8.677|8.2772|10.4432|10.4759|10.6955|11.6261|12.2028|11.9243|12.0062|9.9484|6.9992|8.8211|9.1324|9.5814|10.5185|11.1116|11.6859|12.5583|14.9053|16.4782|15.0159|16.0358|15.3887|16.4823|12.759|12.2388|13.0294|13.8445|14.3974|17.9323|20.4288|23.6032|20.3981|21.1456|22.8096|23.3677|26.4806|22.359|22.7072|20.7155|28.4262|29.3274|33.7408|36.3264|39.328|45.92|49.344|72.5|73.9|74.8|65.03|77.61|85.83|110.36|98.75|88.33|81.4|85.25|114.95|115.07|127|114.24|134.17|117.41||||
2022-02-19 13:30:20|usa_2_0044|HGV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.36|33.31|36.65|39.87|44.97|43.86|34.66|27.75|29.77|32.49|33.19|34.73|33.16|20.93|20.47|20.68|29.9|44.52|40.45|49.06|47.65||||
2022-02-19 13:30:23|usa_2_0045|HPE|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6561|7.8813|10.1065|12.5123|13.8637|14.4346|14.6007|13.9564|13.97|18.59|15.38|16.74|15.06|16.7|14.13|13.37|15.94|12.58|9.59|9.57|11.22|14.47|16.05|15.46|14.35|17.33||||
2022-02-19 13:30:25|usa_2_0046|HUBB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.72|108.21|116|117.34|119.59|108.35|106.75|110.11|103.75|94.2|87.76|106.98|106.52|104.82|122.08|117.13|118.35|125.99|135.95|107.91|122.81|102.06|105.62|123.26|131.62|142|146.57|123.74|130.9|148.37|163.4|194.08|196.15|191.33|186.24||||
2022-02-19 13:30:30|usa_2_0047|IAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.99|120.72|209.95|253.47|137.29|152.37|136.54||||
2022-02-19 13:30:32|usa_2_0048|IGT|price_next_month|0|0.1582|0.2168|0.1973|0.2031|0.2481|0.2559|0.2149|0.2403|0.209|0.1485|0.1367|0.1328|0.1367|0.1563|0.1524|0.211|0.1914|0.1953|0.125|0.1504|0.2129|0.3653|0.3574|0.3438|0.3535|0.4375|0.4375|0.3985|0.5117|0.5781|0.3594|0.6406|1.125|1.5508|2.1328|3.125|3.3906|4.4844|5.3438|7.8438|7.75|8.2813|8.8438|7.375|6.5|4.875|4.656|3.438|3.219|3.625|2.938|2.969|3.875|4.375|5.281|4.469|3.969|4.156|6.391|6.36|6.9531|6.125|5.6406|5.0156|4.4375|4.6875|4.6563|4.9219|6.0938|7.4219|9.1563|11.9675|13.9825|12.995|12.7625|16.45|15.7375|14.5625|18.8025|19.7175|21.575|25.45|32.75|37.46|37.8546|32.2561|33.04|31.3|26.89|27.36|26.49|35.78|37.93|38.66|42.51|43.46|38.14|35.32|43.61|42.68|34.74|21.71|14|10.6|12.35|19.75|17.84|18.34|21.08|15.24|15.59|17.17|17.69|18.59|17.59|15.93|15.58|11.32|12.84|15.37|16.95|18.47|18.8|14.43|12.55|16.93|16.39|16.92|20.36|19.8|16.22|14.47|17.34|20.9|28.72|26.41|22.2|19.04|23.5|29.07|28.27|25.28|18.55|16.36|14.63|13.35|13.24|13.49|7.54|9.86|8.21|16.11|17.22|18.75|29.49|26.77||||
2022-02-19 13:30:37|usa_2_0049|INFO|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.31|23.6|26.54|26.9|25.57|28.44|30.12|34.95|31.3|35.64|35.3|41.41|45.37|43.96|45.17|47.95|51.28|53.4|47.32|54.38|59.26|65.94|75.35|60|75.5|77.42|88.03|96.91|112.7|116.47|134.57|||||
2022-02-19 13:30:39|usa_2_0050|INVH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.68|21.43|22.81|22.49|22.97|23.27|21.99|21.61|24.74|27.76|30.8|31.29|22.58|28.52|28.05|29.75|33.91|40.7|40.94|41.59||||
2022-02-19 13:30:41|usa_2_0051|IONS|price_next_month|0||||||||||||||||||||||||||||||||||14.25|20|16.25|9.25|7.75|6|7.125|5.875|5.875|8|7.875|7.75|5.1875|3.875|5.875|7|13|10.125|14.375|12.75|14.5|16.25|16.125|14.75|13.25|16.438|13.75|14.25|12|9.625|13.875|10.4375|10.375|11.5625|7.8125|11.125|11.25|10.313|12.375|11|11.97|20.76|17.4|12.66|8.85|9.76|5.99|5.53|5.19|6.65|8.86|7.27|5.05|4.655|5.08|2.9|4.62|4.34|5.41|8.58|6.01|8.58|10.39|10.23|10.41|17.62|15.6|11.78|17.13|14.06|14.13|15.68|18.28|12.67|11.16|10.76|9.89|9.14|9.1|9.38|8.64|8.29|8.16|8|12.12|8.64|14.53|22.39|28.85|33.27|51.06|26.61|30.99|46.06|68.51|56.72|54.93|48.15|38.93|40.97|29.19|25.98|44.5|48.19|52.4|57.11|52.52|43.03|43.68|49.55|58|74.33|65.86|55.72|58.32|55.53|57.56|46.95|60.07|42.82|37.14|31.87|31.8||||
2022-02-19 13:30:45|usa_2_0052|IQV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.27|43.77|47.3|47.58|55.94|57.74|61.9|69.31|76.75|68.76|63.5|70.08|75.45|74.43|78.49|82.65|91.7|101.5|102.19|96.49|122.03|119.92|125.98|139.09|160.53|150.09|158.67|135.88|158.65|159.14|180.34|234.41|243.18|256.09|232||||
2022-02-19 13:30:47|usa_2_0053|JBGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.73|31.1|33.5|36.87|36.5|37.58|38.36|42.36|39.5|39.98|40.72|33.39|29.52|22.99|30.95|32.43|32.83|29.49|26.82|||
2022-02-19 13:30:49|usa_2_0054|JEF|price_next_month|0.211347816916|0.4552|0.4623|0.4457||0.4172|0.4741|0.6685||0.7969|0.7257|0.7922||0.9724|1.1858|1.385||1.1574|1.1953|0.721||0.8443|0.9297|1.0625||1.404|1.5274|1.4419||1.6506|1.4799|1.717||2.0395|1.9731|2.77||3.5953|5.0087|5.1605||5.5779|6.7732|5.9954||5.7107|5.6539|6.7541||7.1337|8.0823|8.3477||7.4753|6.9061|7.9684||9.069|9.676|10.4919||10.4159|8.4048|9.3345||6.3368|6.4317|6.6214||7.9115|7.9305|8.3858||10.1085|9.9294|8.1475||10.4242|10.5305|12.0058||11.5778|11.5808|12.9013||15.0869|16.3922|19.0332||18.1635|18.5414|21.5739||29.1599|23.4317|25.1256||32.6387|40.4158|42.7654||49.4498|42.1552|17.8037||19.0149|22.6485|19.5978||19.962|19.443|23.6412||32.2926|26.9834|21.3281||18.505|19.4703|20.1715||29.374|23.3363|26.8278||24.0103|23.3363|21.6514||23.0555|20.0881|16.5498||16.9429|17.9258|20.6123||22.8308|22.1662|24.6281||20.4813|21.7356|20.4532||16.5404|17.4484|20.9||14.65|17.54|22.73||32.13|36.96|37.58|||||
2022-02-19 13:30:55|usa_2_0055|KDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.38|20.76|21.68|15.96|19.11|24.14|29.12|27.43|34.01|39.7|33.89|35.42|38.82|39.64|39.48|37.8|40.08|43.34|42.85|44.28|46.93|46.32|47.47|49.09|52.54|60.98|68.94|78.51|77.79|77.64|84.73|91.42|89.59|97.19|87.66|91.45|98.88|91.89|85.66|96.73|120.67|24.43|24.05|26.67|28.53|27.63|27.51|28.53|25.86|29.88|28.6|31.82|35.51|35.89|34.58|38.15||||
2022-02-19 13:30:58|usa_2_0056|KHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.66|77.17|75.98|78.7|87.06|88.36|89.29|92.56|87.66|77.33|78.39|56.85|60.48|55.98|46.75|33.27|31.84|28.14|30.13|30.33|34.39|30.04|34.39|40.1|39.27|36.44|36.21||||
2022-02-19 13:31:00|usa_2_0057|LEN.B|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3578|36.7549|46.1863|50.2451|39.902|43.1373|49.3137|51.4216|57.6471|52.0294|56.2745|55.3529|38.8235|41.951|47|39.9902|38.2157|20.7157|15.549|16.0196|13.3235|11.9412|7.1569|7.8235|5.6373|11.3824|10.0196|14.3137|11.3725|12.098|14.8235|15.0098|14.1863|10.098|15.3137|22.1765|20.5|27.8627|30.902|31.9412|29.0882|28.5098|31.3824|31.6765|33.7745|31.8529|34.1667|39.4118|39.1275|38.402|38.5784|37.451|35.9804|33.2745|33.7745|39.9804|44.5392|42.5784|49.66|47.45|42.26|39.11|31.21|39.12|41.14|43.47|45.35|30.22|46.07|62.94|64.47|82.93|80.59|79.54|95.62||||
2022-02-19 13:31:05|usa_2_0058|LGF.A|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.68|25.88|29.63|30.32|35.52|24.89|23.85|18.42|18.03|15.29|12.91|7.9|10.29|7.14|7.69|7.02|14.83|14.67|15.07|14.13|16.65||||
2022-02-19 13:31:07|usa_2_0059|LGF.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.76|23.78|27.7|28.81|33.55|23.02|22.87|17.12|17.23|14.51|12.19|7.43|9.61|6.79|7.43|6.64|13.29|12.67|13.45|12.6|15.52||||
2022-02-19 13:31:09|usa_2_0060|LSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.3333|16.5|17.3333|17.0833|16.5833|17.9167|21|18.8333|19.792|19.5833|20.5|18.4583|16.9583|17.0833|16.5417|16.2917|16.2917|14.1667|12.625|13.7083|14.625|12.5833|14.4|16.4333|16.8667|18.92|20.7267|20.5333|21.9|19.3667|18.1467|19.5733|21.14|22.5667|24.8667|22.5133|25.86|26.0467|26.5333|28.5|32.2067|31.02|33.02|32.7667|34.4467|39.32|40|36.84|28.7333|31.54|26.4133|29.8|27.8733|21.6333|17.3333|15.0267|17.9467|20.0667|22.6|24.5933|24.5333|26.0467|25.6267|28.52|27.0333|29.4667|31.0133|35.1333|38.0667|38.5333|43.4933|45.7333|46.0667|50.9933|45.2733|50.6|51.1467|56.7267|63.1667|58.2267|63.4733|66.58|75.12|70.8133|68.2467|53.7667|54.3|52.26|48.6933|53.88|55.4|58.96|63.9733|62.7733|65.5133|63.5267|64.9933|72.6133|75.4533|58.3933|65.42|76.1|81.58|96.06|117.36|133.81|134.95||||
2022-02-19 13:31:13|usa_2_0061|LSXMA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.89|35.3|34.04|36.24|40.74|42.61|41.8|45.01|41.53|47.98|39.9|38.67|39.97|40.69|43.32|48.65|35.47|34.38|34.54|40.3|45.02|47.18|48.68|44.59|
2022-02-19 13:31:15|usa_2_0062|LSXMK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.9374|34.2623|33.1605|35.305|39.7808|41.7876|41.1187|44.0796|40.6858|47.1291|39.2496|38.2069|39.4169|40.2727|42.909|48.2407|35.1574|34.57|34.22|39.87|44.97|46.6|48.6|44.58|
2022-02-19 13:31:17|usa_2_0063|LULU|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.185|18.335|14.965|17.8|9.085|4.12|2.794|6.445|9.83|13.86|13.965|19.525|18.57|26.81|39.56|45.4|50.62|47.76|64.26|74.57|61.06|73.55|68.16|78.79|70.15|70.2|51.14|44.43|39.8|48.19|67.37|64.585|59.07|44.09|60.63|65.03|80.24|58.32|66.72|47.91|59.8|67.37|80.58|105.68|135.61|122.77|148.12|161.59|183.33|228.83|263.68|284.42|366.42|365.39|321.49|314.54|405.8|454.41|308.66||||
2022-02-19 13:31:20|usa_2_0064|LW|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.85|42.06|44.69|46.04|55.46|56.39|68.16|65.59|73.61|74.94|62.54|73.86|86.03|57.1|63.93|65.29|76.84|78.92|79.28|61.29|62.22|||||
2022-02-19 13:31:22|usa_2_0065|MIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.22|27.78|28.71|28.91|32.17|29.87|24.64|29.61|35.97|40.86|41.14|41.4|33.15|30.67|22.56|10.72|4.19|2.33|3.5|8.05|13.96|16.2|13.27|17.93|21.22|23.62|26.22|25.12|27.57|33.14|35.54|42.91|46.82|53.87|58.38|55.66|54.35|56.29|69.72|67.29|71.46|83.9|82.31|77.59|64.08|70.98|77.13|82.85|74.99|81.11|76.37|69.33|66.35|38.05|45.05|38.75|41.72|40.29|41.18|39.79|44.11|25.82|31.03|26.65|28.66|33.56|38.99|3.7|3.62|
2022-02-19 13:31:25|usa_2_0066|MTCH|price_next_month|0.166265587399|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.7031|111.68|139.21||143.38|137.44|129.99|||||
2022-02-19 13:31:28|usa_2_0067|NTNX|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|29.82|18.14|21.9|32.52|36.45|54.39|59.6|40.97|50.82|33.69|19.6|34.97|23.3|24.41|20.89|28.21|31.97|30.97|36.91|33.22|25.1||||
2022-02-19 13:31:30|usa_2_0068|NVT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6|27.4|24.01|24.99|28.4|24.79|23.27|25.72|19.02|19.23|17.6|22.15|30.34|31.19|32.3|34.06||||
2022-02-19 13:31:31|usa_2_0069|NWS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.09|17.75|15.8|16.95|17.21|15.06|14.44|15.47|14.29|14.73|13.16|13.27|13.24|13|12.65|13.45|14.6|14|17.45|16.15|15.25|13.03|12.8|12.52|13.68|14.33|13.92|9.6|12.73|13.35|18.75|24.6|23.43|22.81|21.79||||
2022-02-19 13:31:33|usa_2_0070|NXPI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.28|24.28|34.18|22.015|17.64|21.23|23.897|22.59|24.26|29.98|27.15|32.65|41.291|47.85|62|62.35|65.41|79.34|96.93|91.04|90.3|71.66|86.69|87.9|100.64|97.85|105.21|109.93|116.49|120.32|101.19|92.81|73.75|85.24|97.9|105.79|114.41|132.68|98.34|115.24|133.23|168.75|203.4|194.25|196.15|194.77||||
2022-02-19 13:31:36|usa_2_0071|OKTA|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.99|24.46|31.22|37.74|53.66|60.47|53.48|85.25|105.49|133.17|129.96|123.83|183.92|218.44|236.04|261.45|242.56|263.6|215.23|164.67||||
2022-02-19 13:31:37|usa_2_0072|OMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.89|23.9|24.18|26.18|36.96|31.6|52.4|49.34|46.14|29.38|32.07|28.3|29.66|22.38|24.75|26.28|30.42|32.71|30.51|34.29|27.85|29.36|35.34|42.07|39.33|41.91|26.29|28.98|35.05|44.55|57.08|60.21|55.47|52.41||||
2022-02-19 13:31:39|usa_2_0073|OZK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1095|1.375|1.59|2.1095|1.75|1.3438|1.4063|1.25|1.2578|1.1563|1.1523|1.1016|0.9766|0.7188|0.8906|0.9594|1.4531|1.4375|1.625|2.2656|2.416|2.8613|3.5375|4.3762|4.7412|5.1374|5.7975|6.1625|6.2675|8.02|8.26|7.875|8.3|8.5|9.11|8.3975|7.7875|7.92|7.5575|7.55|7.5225|7.2825|4.9025|6.4225|4.8325|7.32|5.1025|6.09|5.89|5.85|7.545|9.16|9.2325|9.455|10.76|11.2|13.2|11.93|13.995|15.56|16.095|16.295|18.305|20.645|23.89|24.63|31.155|30.735|30.77|32.96|32.43|39.42|45.48|50.13|45.47|43.84|39.36|37.74|54.87|49.84|47.78|46.33|49.95|47.36|42.3|24.86|32.06|32.37|29.3|29.12|27.18|20.98|24.26|23.89|35.18|41.17|39.71|45.34|49.7|||||
2022-02-19 13:31:44|usa_2_0074|PEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|43.5|54.41|65.29|66.85|75.2|87.35|84.95|96.15|99.6|120.45|144.25|138.08|143.76|134.68|179.49|162.86|175.9|179.4|213|238.83|265.6|310.7|262.1|271.41|209.29||||
2022-02-19 13:31:46|usa_2_0075|PK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.14|26.61|26.69|28.09|28.91|28.82|31.08|28.4|28.79|31.92|26.86|23.71|22.99|9.69|8.74|9.49|16.5|22.39|18.81|18.27|17.92||||
2022-02-19 13:31:48|usa_2_0076|PS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:31:48|usa_2_0077|PSTG|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.08|12.35|14.72|11.71|13.95|11.66|12.94|14.99|17.66|21.67|21.46|26.82|18.91|19.94|15.91|15.52|16.41|16.62|17.37|15.05|18.13|25.76|19.2|20.95|30.95|25.88||||
2022-02-19 13:31:50|usa_2_0078|PYPL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|35.94|31.97|39.73|37.69|43.31|39.78|44.71|58.79|71.02|85.32|74|89.14|85.96|94.28|112.44|112.04|105|116.52|116.14|176.27|200.43|241|268.82|275.53|232.59|158.2||||
2022-02-19 13:31:52|usa_2_0079|QRTEA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0186|18.6464|20.6514|20.3299|17.7496|17.2166|12.9103|13.2149|11.3536|4.1455|2.6565|4.0694|5.22|9.8308|9.5008|13.0372|9.6362|12.5042|13.5766|14.0017|13.9594|13.3333|14.4839|15.6176|15.846|17.1489|17.9442|17.225|20.6937|22.3105|22.9272|25.313|23.731|25.2|27.36|29.42|29.02|28.05|24.8|26.63|26.54|18.55|19.31|21.07|24.38|22.95|28.09|23.71|22|22.18|21.57|17.27|12.92|9.84|8.53|8.02|9.37|7.25|11.72|12.56|11.79|10.2|7.76||||
2022-02-19 13:31:55|usa_2_0080|RIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||10.0625|10.3125|8.5|8.875|9.75|9.938|10.125|13.5|16.75|15.875|23.063|27.438|24.5|31.625|32.75|30.313|40.844|54|39.25|55.875|39.4375|36.9375|25.5625|29.6875|30.6875|27.1875|31.8125|47|49.5|53|45.45|54.28|32.29|30.15|30.6307|35.5|25.5|21.98|22.77|19.05|19.57|19.19|26.94|27.77|28.4|35.25|44|46.37|56.43|57.49|81.15|81.07|77.23|72.54|77.37|86.2|107.45|119.37|122.25|147.46|136.03|82.33|54.62|67.48|79.69|83.91|84.74|72.32|46.21|63.36|79.93|72.75|61.56|57.15|47.3|50.39|46.83|45.69|56.71|51.47|47.16|47.07|43.28|43.07|40.34|29.83|16.3|18.82|13.26|15.83|10.42|11.08|10.99|9.61|13.97|11.03|8.65|10.5|10.79|12.37|12.87|11.01|8.57|7.86|6.08|4.75|4.56|1.28|2.04|0.6705|3.36|3.22|3.61|3.53|3.15||||
2022-02-19 13:32:00|usa_2_0081|RVI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.04|28.18|29.99|33.87|37.64|36.87|33.6|13.53|12.43|12.74|16.13|19.35|24.87|27.18|3.1|
2022-02-19 13:32:01|usa_2_0082|SNDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.12|21.14|27.22|29.24|26.68|26.26|20.75|21.06|20.99|19.38|23.3|22.59|22.12|24.65|23.3|22.47|23.8|21.26|25.02|25.48||||
2022-02-19 13:32:03|usa_2_0083|SPGI|price_next_month|0|6.1094|5.5|5.5|4.9688|5|5.5|5.1094|5.625|5.6407|5.8907|5.4063|6.1094|6.7032|7.1094|7.0313|8.0313|7.6563|9.5469|6.8282|6.4375|6.5313|8.1563|8.3125|8.7032|9.3438|9.5938|8|7.0782|6.5313|6.9063|5.875|7.0782|7.4532|7|6.75|7.3438|8.1407|7.0782|7.4688|7.6875|7.6094|8.1719|9.2813|8.6563|8.1407|8.6875|9.344|8.125|9.3281|9.6094|10.2344|11.125|11.0313|9.7813|11.7188|12.4375|12.7188|16.9531|16.3438|17.4531|19.3594|20.4844|22.4844|27.0313|27.625|25.4375|29.8125|28.0313|26.25|29.7188|32.0938|31.925|32.39|30.685|26.29|32.0744|31.995|31.275|32.25|29.61|29.195|30.39|33.475|37.51|39.5313|37.53|43.125|45.25|43.54|46.01|48.94|51.04|55.66|56.3|64.17|67.08|65.53|60.5|50.04|42.76|40.99|40.67|26.86|21.99|30.15|31.35|28.78|35.45|33.72|30.69|37.65|38.98|40.47|41.6|42.5|46|49.17|46.96|55.28|57.52|54.11|61.86|69.68|76.04|73.93|80.22|90.48|89.44|104.3|101.75|92.64|85.02|106.85|122.2|121.85|120.18|134.19|153.59|156.47|181.1|188.6|200.44|182.32|191.65|220.66|244.95|257.99|293.73|292.88|350.25|322.73|317|390.39|428.72|474.16|415.22||||
2022-02-19 13:32:08|usa_2_0084|SQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.54|14.18|10.1|11.07|14.62|18.22|27.31|32.9|46.91|44.75|71.99|73.49|77.97|72.72|80.49|62.41|74.8|61.75|123.51|171.02|209.17|253.79|251.73|261.33|115.3||||
2022-02-19 13:32:10|usa_2_0085|ST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|16.3|22|29.79|33.54|37.12|29.02|28.81|32.83|28.71|28.17|33.58|33.76|37.58|38.06|37.59|44.29|46.24|47.59|49.32|58.54|48.6|47.79|36.61|39.33|39.9|37.43|41.95|41.14|45.81|48.96|56.25|51.79|53.87|42.02|47.29|50.07|47.4|51.61|49.12|37.05|39.46|44.35|56.41|58.71|54.48|56.12|58.02||||
2022-02-19 13:32:13|usa_2_0086|STAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:13|usa_2_0087|SWCH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.87|16.7|14.25|13.02|8.71|8.13|10.87|13.58|15.05|16.2|17.74|17.5|15.12|16.93|18.4|20.55|25.39|24.17||||
2022-02-19 13:32:14|usa_2_0088|TCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:15|usa_2_0089|TEAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.39|24.1|28.7|29.14|27.63|32.57|38.84|48.26|53.99|55.17|66.83|70.43|95.86|110.05|137|119.74|149.27|148.61|183.36|213.01|223.88|236.12|264.97|458.13|286.69||||
2022-02-19 13:32:16|usa_2_0090|TPR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.844|3.95|3.328|4.722|3.5038|5.2787|7|4.5325|7.6675|7.2925|10.8525|13.4575|17.655|17.975|22.4904|21.88|22.28|28.31|27.76|36.22|32.22|35.95|32.86|26.79|39.95|45.86|50.75|49.88|35.18|25.19|35.8|27.48|19.38|15.87|23.48|27.48|33.31|37.45|41.97|35.25|49.78|54.14|57.25|67.4|61.56|70.05|75.12|60.58|54.17|51.52|50.59|57.85|54.18|48.3|49.11|34.65|35.18|37.09|42.54|30.75|30.06|33.33|40.07|43.13|35.22|36.75|39.52|48.52|40.95|47.58|53.7|47.97|40.32|36.51|32.3|30.8|26.25|27.94|14.88|13.87|22.73|33.77|45.23|41.02|38.38|37.46||||
2022-02-19 13:32:20|usa_2_0091|TRCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:21|usa_2_0092|TRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.11|25.52|24.37|30.13|32.84|31.25|31.92|39.87|45.53|50.86|59.36|65.41|73.16|63.88|60.37|70.04|82.9|81.77|93.22|78.11|89.39|80.6|91.14|104.99|118.22|109.5|98.74||||
2022-02-19 13:32:22|usa_2_0093|TWLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.17|37.26|29.44|30.93|31.5|31.27|26.24|41.28|64.03|67.35|104.18|135.99|140|105.1|122.76|104.59|249.79|286.29|355.15|375.44|392.2|284.93|185.84||||
2022-02-19 13:32:25|usa_2_0094|UAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.795|4.1113|5.1|5.73|6.255|6.3525|6.8975|6.83|4.3688|4.5088|3.3287|3.0112|2.3813|2.5025|3.07|3.3563|3.3175|4.2062|4.7412|5.61|6.625|9.725|9.4313|9.1512|9.55|12.0488|13.1975|13.065|11.9225|14.205|15.4575|20.365|20.975|26.53|34.775|32.115|34.91|43.88|48.215|48.18|34.08|43.71|41.36|38.3|28.54|19.1|20.11|12.52|14.99|16.35|20.61|23.23|20.28|21.93|27.34|20.81|21.23|10.42|10.87|13.79|18.64|21.69|20.34|20.38|18.6||||
2022-02-19 13:32:28|usa_2_0095|UNIT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.49|20.85|19.46|19.38|23.54|30.97|28.43|26.28|27.64|26.37|16.82|15.83|16.73|17.27|19.95|19.2|11.15|8.57|7.57|6.83|6.45|9.97|9.78|12.77|11.24|11.16|14.22|12.05||||
2022-02-19 13:32:30|usa_2_0096|UNVR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.94|17.62|12.87|18.04|18.82|22.16|29.82|30.11|30.28|29|29.86|28.11|27.73|24.53|20.49|22.47|22.36|22.01|22.19|14.91|18.13|16.76|18.75|23.75|24.08|25.54|27.28||||
2022-02-19 13:32:32|usa_2_0097|USFD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.26|22.51|26.79|27.6|28.28|27.2|32.13|34.5|40.5|29.32|33.96|36.31|35.49|39.7|40.17|22.37|20.87|21.3|31.93|40.36|34.59|34.91|34.94||||
2022-02-19 13:32:34|usa_2_0098|VER|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:35|usa_2_0099|VIA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.875|8.07|7.505|6.075|8.095|8.295|12.605|11.89|11.87|13.1|12.925|18.025|20.85|14.2|10.55|12.45|8.55|7.58|8.18|9.41|10.94|9.67|9.51|6.81|7.55|9.61|11.54|10.28|11.25|11.08|11.46|
2022-02-19 13:32:36|usa_2_0100|VICI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|21.05|18.04|20.35|21.51|21.39|22.48|21.34|23.99|26.83|17.9|21.42|22.54|24.75|31.47|31.74|30.18|27.72|
2022-02-19 13:32:38|usa_2_0101|VIRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.11|23.57|24.33|22.96|21.44|17.24|13.55|17.75|15.85|16.4|14.7|19.1|35.7|21.4|22.8|25.89|24.8|21.55|16.85|15.81|24.45|25.12|22.45|26.19|30.84|25.66|26.25|29.01||||
2022-02-19 13:32:39|usa_2_0102|VSM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:40|usa_2_0103|VST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|16.21|15.45|16.51|20.32|19.5|22.48|22.55|22.26|24.65|27.05|21.87|27.03|21.54|19.75|18.87|17.35|20.18|16.79|19.47|19.66|21.53||||
2022-02-19 13:32:41|usa_2_0104|VVV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.59|23.66|22.82|22.95|24.15|24.65|20.78|22.54|19.51|22.11|18.36|20.29|21.64|20.77|16.78|20.63|18.9|25.01|28.91|30.38|34.46|33.15|||||
2022-02-19 13:32:43|usa_2_0105|WBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.93|18.31|15.24|19.61|20.33|19.48|21.35|22.3|19.03|22.88|19|13.65|16.85|16.51|18.92|15.2|5.26|6.6|6.01|12.75|22.47|23.27|23.65|23.6||||
2022-02-19 13:32:45|usa_2_0106|WELL|price_next_month|0|10.4947|10.5885|10.6821|10.8384|9.9013|10.8384|11.994|13.3371|13.7431|16.8354|16.25|13.625|17.125|17.875|17.25|16.75|17.75|17.25|14.5|16.375|17.625|16|11.875|11.75|12.875|14.75|14.25|14.5|13.5|12.75|12.125|14|17.375|17|16.625|20.75|19.75|20.375|20.375|22.5|24.625|23.625|24.75|24.75|25|24.625|21.5|21.375|21.75|20.375|18.75|20.875|23|21.25|23.5|24|24.125|25.875|26.063|28.25|27.8125|24.8125|22.625|24.9375|23.5|22|17.875|16.125|15.9375|18|17.6875|18.5|23.35|24.6|25.63|27.33|28.2|29.5|28.08|25.8|28.47|31.49|33.15|38.7|31.94|32.27|36|33.5|33.5|39.1|35.24|37.19|34.8|36.19|41.28|46.81|45.24|36.71|44.29|42.82|48.45|49.87|44.51|37.81|34.07|40.06|44.37|43|44.93|45.31|51.1|49.08|53.77|52.78|52.69|57.21|56.695|62.23|59.43|62.84|74.97|64.49|64.85|57.92|63.09|63.63|71.11|81.95|72.02|69.37|64.87|62.22|69.42|79.33|68.53|66.3|71.44|73.39|66.96|59.97|53.44|62.6|66.07|77.49|74.53|83.12|90.69|84.91|51.23|53.56|53.77|60.6|75.03|86.86|80.4|86.63||||
2022-02-19 13:32:50|usa_2_0107|WFT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:50|usa_2_0108|WH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.42|45.65|49.45|55.25|57.88|52.29|58.27|37.71|45.12|46.83|60.28|74.4|70.77|81.22|81.92||||
2022-02-19 13:32:52|usa_2_0109|WLTW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:52|usa_2_0110|WP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:52|usa_2_0111|WRK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.9147|54.0671|53.5259|47.8702|28.9368|36.8024|43.63|46.96|53.36|54.36|58.15|60.97|70.27|59.16|57.98|42.84|41.46|36.83|36.05|37.66|40.02|32.19|28.26|37.43|43.84|54.52|49.71|48.97|44.1||||
2022-02-19 13:32:55|usa_2_0112|WYND|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:55|usa_2_0113|XOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:32:56|usa_2_0114|YUMC|price_next_month|0.219590958019|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.35||37.85|35.14|41.01||39.41|38.47|35.83||38.7|43.18|44.49||45.09|55.07|60.37||65.19|61.16|53.33|||||
2022-02-19 13:32:57|usa_2_0115|ZBH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.26|30.91|31.73|31.99|31.25|39.93|39.44|45.42|45.8|62.73|74.65|79.85|74.0338|69.92|80.15|76.98|81.41|67.92|66.7|67.31|57.02|72.01|78.77|89.49|88.93|68.52|65.93|74.16|66.01|41.53|39.47|44.23|42.62|53.1|62.53|61.45|52.97|51.89|55.93|62.91|63.86|54.02|55.55|63.43|64.32|63.98|73.61|76.17|84.5|88.4|96.45|97.91|102.17|108.1|115.89|116.73|108.26|95.19|99.24|115.21|124.52|125.59|118.33|124.49|131.07|121.46|127.12|110.59|112.24|122.15|105.34|123.86|123.45|134.07|147.9|117.49|132.53|138.6|159.93|178.61|158.66|145.52|123.65||||
2022-02-19 13:33:01|usa_2_0116|ZG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3933|9.6767|8.8733|10.9133|13.23|12.3467|11.7833|18.62|23.7133|27.8343|27.7833|34.6133|49.9567|35.7267|34.14|34.0933|26.73|31.46|21.19|25.82|38.76|32.72|35.98|37.17|45.59|40.35|44.79|47.34|62.69|41.46|32.39|33.69|48.77|33.46|47.12|41.76|64.86|93.08|145.68|141.77|107.35|96.19|48.86||||
2022-02-19 13:33:04|usa_2_0117|CPRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.78|44.36|41.44|54.06|58.08|56.05|65.56|77.38|81.85|90.3|83.67|78.17|70.78|62.68|39.42|38.68|37.79|53.41|52.16|48.55|42.81|37.47|35.5|49.73|66|66.91|68.34|56.9|42.41|44.87|35.83|31.69|32.69|16.56|16.04|21.25|40.91|55.28|49.42|52.66|54.68||||
2022-02-19 13:33:06|usa_2_0118|LIN|price_next_month|0||||||||||||||||||||||||||||||||||||||7.5625|7.875|8.3125|7.8125|7.8125|8.0625|9.4375|9.5625|11.25|11.563|10.063|11.875|14|13.5|17|19.3125|18.9375|22.125|23.1875|25.8125|27.5625|21.7813|20.7188|25.1563|24.625|20.125|16.1563|25.875|23.0625|23.375|20.2813|22.2188|19.7813|18.625|22.165|23.665|22.67|23.59|29.025|28.55|26.15|27.25|27.27|29.04|32.33|34.79|35.41|36.8131|39.45|42.2|43.15|46.83|49.39|49.41|52.68|56.13|54.84|60.25|63.06|64.55|76.62|85.48|80.7|91.31|93.73|65.15|62.26|74.61|78.18|79.44|75.32|83.77|86.82|91.34|93.04|106.42|103.64|101.67|106.2|115.7|103.76|106.21|110.37|114.3|120.17|124.71|124.72|130.55|128.14|125.99|120.59|121.93|114.14|111.09|100|117.46|116.54|117.06|118.44|124.98|130.16|146.12|161.49|152.52|167.5|165.47|163.01|180.26|191.28|198.35|203.13|183.99|245.11|220.34|245.4|285.84|307.39|319.2|318.68|||||
2022-02-19 13:33:11|usa_2_0119|STX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|12.25|18.93|23.4|16.08|12.5212|11.5294|14.23|16.99|17.34|18.74|15.05|26.39|27.52|23.19|22.58|26.18|22.15|24.33|26.98|19.71|18.87|15.14|6.45|3.11|6.83|11.53|13.95|18.92|19.09|13.23|15.245|13.5|17.93|14.77|12.1|19.75|27.89|26.455|27.33|36.62|34.725|44.19|49.5|60.74|55.57|59.58|60.15|63.98|59.135|47.91|38.52|27.74|25.33|32.45|35.34|37.44|48.54|33.2|36.97|54.06|61.89|55.72|38.85|38.76|50.29|48.93|57.85|62.76|49.95|50|47.66|61.19|82.33|85.18|81.12|105.46|||||
2022-02-19 13:33:15|usa_2_0120|TEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.56|36.88|32.61|35.38|36.25|18.61|15.64|14.95|20.68|23.95|25.37|29.35|27.17|30.72|37.06|35.11|36.34|34.54|35.71|35.64|31.35|32.18|39.39|39.73|50.76|51.04|59.18|61.07|63.31|59.31|62.89|70.63|59.85|63.89|57.02|63.69|61.41|61.29|71.68|73.08|83.22|90.97|100.7|100.85|94|78.17|76|89.02|91.38|90.15|100.37|73.46|88.31|96.05|127.7|130.35|137.65|147.01|140.72|||||
2022-02-19 13:33:17|usa_2_0121|UBER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.52|32.71|36.29|31.37|31.02|33.65|48.11|58.44|46.14|44.73|34.8||||
2022-02-19 13:33:19|usa_2_0122|BYND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234.9|100.81|110.42|99.63|125.43|161.95|186.83|133.5|123.42|94.37|61.2||||
2022-02-19 13:33:20|usa_2_0123|LYFT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.59|62.46|43.68|48.21|34.06|29.89|22.23|43.62|63.4|55.77|46.72|35.68||||
2022-02-19 13:33:21|usa_2_0124|CGC|price_next_month|0.224858757062|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9338|2.323|2.161||1.5|1.22|1.8225||1.98|2.897|8.39||5.68|7.029|13.6298||28.88|44.48|31.55||44.64|23.49|18.11||20.01|16.78|26.97||24.15|17.23|10.71|||||
2022-02-19 13:33:23|usa_2_0125|ACB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8706||3.9396|4.1295|2.9286|4.6397|4.6112|5.1618|4.0203|20.0469|20.766|23.2579|25.6312|26.9365|112.0853|76.5375|64.6712|73.08|83.16|109.32|75|43.32|23.2801|8.88|10.54|4.09|10.67|8.56|6.84|7.03|4.21||||
2022-02-19 13:33:25|usa_2_0126|CRON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.358|0.896|1.3411|2.0259|1.8578|2.4445|7.353|6.88|6.14|8.11|16.02|17.16|13.92|8.37|7.71|6.27|7.08|5.58|10.38|8.21|7.13|5.48|3.48|||
2022-02-19 13:33:27|usa_2_0127|TRTC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:28|usa_2_0128|AXIM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.51|||10|1|0.6|0.41|0.79|0.4757|0.3|2.7|13.51|12|8.205|6.4|7.3|4.425|2.0405|1.3|0.97|1.48|0.71|0.53|0.3499|0.1375|0.74|0.4825|0.4373|0.55|0.82|0.41|0.22|
2022-02-19 13:33:29|usa_2_0129|LBTYK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3331|9.4186|9.223|9.5444|11.4123|13.1497|16.0238|19.7875|16.8389|16.7365|14.8173|13.1684|6.2418|7.0756|7.7231|9.768|10.5692|11.7151|13.4059|13.3035|15.4322|17.9243|20.0297|19.3124|18.1013|20.2021|22.205|22.8106|26.205|29.6812|31.9823|35.4526|34.7026|37.6139|35.8672|38.6061|41.2612|42.4444|45.2578|49.45|42.81|31.33|37.9|30.1|31.37|33.24|35.08|31.51|30.17|35.76|31.39|27.05|23.46|21.57|26.04|27.05|23.21|19.48|18.21|22.58|19.9|24.41|25.85|25.96|29.39|27.97|
2022-02-19 13:33:33|usa_2_0130|LBTYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6482|8.5101|10.9943|10.0552|11.6244|11.9697|10.3184|10.0721|10.0383|12.5877|14.8523|16.7981|20.5981|18.9516|17.8507|17.0878|14.3791|6.9481|7.8752|8.0683|10.2073|10.9895|12.269|13.988|13.7997|16.1994|19.7241|21.6314|21.1002|19.729|21.6652|23.8959|24.9582|28.9851|32.7271|35.4359|38.8399|37.6569|41.2976|37.23|40.3482|42.9846|44.2177|47.6431|52.54|44.76|32.4|38.98|31.03|32.02|34.53|35.94|32.56|31.19|37.38|32.51|28.16|23.99|22.16|26.9|27.65|24.37|20.52|19.05|22.88|20.2|24.76|25.79|25.73|29.31|27.57|
2022-02-19 13:33:37|usa_2_0131|MELI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.3|54.06|51.84|31.09|18.1|13.41|23.93|30.56|37.89|43.41|51.45|60|64.17|75.22|89.81|78.46|64.68|87.4|88.07|66.81|85.5|85.62|96.56|117.43|138.47|96.9|89.36|92.5|107.4|123.94|137.48|136.79|99.6|96.49|125.85|148.72|171.04|185.39|230.63|280.56|221.51|387.1|336.13|374.61|297.59|350.66|489.52|626.7|549.81|663|589.47|1018.9|1282.47|1984.34|1622|1550.17|1500|1060.94||||
2022-02-19 13:33:40|usa_2_0132|CHKP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.667|4.583|4.459|3.938|4.5|7.105|5.083|4.8958|3.917|3.7917|8.0833|5.875|11.4167|19.2813|36.9167|57.9167|77.3333|105.5834|101.6667|62.73|44.24|29.52|36.5|18.15|16.78|13.79|14.33|15.78|17.64|16.98|20.43|23.51|19.89|22.621|24.28|20.95|22.53|22.36|21.56|19.37|16.8|20.72|23.86|23.55|24.36|25.26|21.3|23.62|22.83|20.22|22.67|23.17|26.69|31.05|31.98|35.62|34.02|42.75|44.55|54.93|57.65|57.63|56.29|58.125|48.57|44.52|50|46.62|56.32|58.02|65.43|64.06|67.87|74.25|77.17|83.48|80.77|84.94|78.81|82.87|76.88|84.56|98.77|104.01|105.78|117.71|103.41|96.51|112.67|111|111.92|120.76|111.95|112.41|114.31|105.74|125.35|113.56|127.74|116.81|127.1|119.6|121.01||||
2022-02-19 13:33:44|usa_2_0133|ACA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.82|29.06|31.06|37.5|37.41|44.81|37.27|42.09|45.52|60.29|63.43|54.69|51.59|46.99||||
2022-02-19 13:33:45|usa_2_0134|ACIU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|12.15|9.57|8.15|11.51|13.36|10.7|10.84|8.05|3.65|4.77|5.72|5.7|9.18|7.11|7.01|4.76|6.79|7.14|7.16|6.23|4.34|
2022-02-19 13:33:47|usa_2_0135|AEGON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:47|usa_2_0136|AFIN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:47|usa_2_0137|AGNCB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:48|usa_2_0138|AHL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:48|usa_2_0139|AINV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.42|40.5|41.1|48.84|49.74|54.3|53.76|55.2|55.56|55.95|64.68|66.45|65.67|62.61|62.82|44.37|48.24|44.97|38.58|23.46|13.8|19.26|29.07|31.05|39.66|31.83|31.5|34.95|34.11|29.88|23.94|22.56|21.96|22.86|23.85|26.94|24.33|24.465|25.74|26.97|24.45|26.25|24.45|21.6|23.49|19.95|16.89|15.15|17.64|17.04|17.67|17.79|19.8|19.14|17.76|17.4|16.395|17.58|14.91|14.35|15.34|16.59|15.875|17.65|7.88|9.56|7.57|12.3|14.25|13.81|13.41|13||||
2022-02-19 13:33:51|usa_2_0140|APO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.18|16.81|13.25|14.88|13.22|13.57|15.19|20.94|25.02|26.72|32.08|32.71|29.06|26.26|22.67|24.87|22.27|20.36|18.45|13.73|17.29|16.7|18.17|21.24|25.84|28.18|32.28|35.75|28.1|34.86|29.86|27.91|33.17|35.05|41.22|50.75|40.62|52.13|40.19|49.18|55.17|59.23|79.96|64.15||||
2022-02-19 13:33:54|usa_2_0141|AQNCN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:33:54|usa_2_0142|ARCC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|18.09|16.08|18.47|15.08|16.55|17.22|16.17|18.53|19.69|18.41|15.87|16.52|14.23|11.26|11|6.78|5.77|5.87|8.52|11.19|13.15|15.79|13.85|16.07|16.52|17.02|16.3|14.76|15.82|16.13|16.57|17.44|17.92|16.9|17.61|17.44|17.96|17.24|17.125|15.91|16.005|17.11|15.72|15.2|13.85|15.03|15.28|15.23|16.98|17.42|16.43|16.08|16.22|16.06|16.87|16.27|15.97|17.33|18.18|18.53|19.12|12.84|14.06|13.92|17.38|19.57|20.12|21.08|21.26||||
2022-02-19 13:33:58|usa_2_0143|ARES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4304|16.35|19.51|17.75|19.48|16.14|11.76|15.33|17.35|17.15|19.65|19.2|18.6|18.57|23.35|22|20.85|19.65|20.97|24.42|29.49|29.67|36.54|34.93|39.52|42.95|45.96|55.92|67.5|84.5|71.82||||
2022-02-19 13:34:00|usa_2_0144|ATUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.88|23.88|22.51|17.9|17.13|15.37|18.7|23.25|25.81|30.67|27.35|25.97|25.05|26.4|35.68|35.3|34.47|17.59|14.25||||
2022-02-19 13:34:01|usa_2_0145|AUB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||7.75|9|8.1667|7.8333|8.8333|8|8.25|8.3333|9.3333|8.3333|7.8333|8.5|8.6667|8.5833|8.1667|10|12.5833|13.5|14.9167|14.5|10.8333|11|12.7083|11.3333|10.1667|8.5833|7.1667|7|6.6667|8.8333|10.2333|11.4|10.6667|13.2|15.3533|17.6667|16.94|17.14|18|19|21.2933|22.8267|20.6867|19.7667|22.27|24.0667|23.1667|27.1667|29.8333|30.1267|27.4333|28.7667|30.04|28.91|23.46|19.41|21.37|19.31|19.16|21.84|23.83|15.63|17.09|15.52|12.32|12.85|16.78|14.2|12.86|12.22|12.73|12.45|12.82|13.74|13.96|15.27|15.7|17.48|18.91|22.1|24.12|23.07|25.59|23.88|22.48|20|21.76|24.68|25.05|22.97|26.41|26.84|27.93|36.76|34.24|30.89|34.51|37.75|37.81|40.51|34.14|31.56|36.5|38.03|36.86|33.69|23.87|22.57|25.29|32.84|38.67|35.47|35.87|40.72|||||
2022-02-19 13:34:05|usa_2_0146|AUPH|price_next_month|0.196541786744|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||197.5||410|433.25|415||674.5|643.75|633.75||572.5|||||50|117.5||72.5|87.5|2.6281||3.3246|3.414|3.89||3.6|3|2.51||2.97|1.9501|2.97||5.99|6.08|5.12||5.81|5.45|6.06||6.6|5.67|7.1||15.9|13.91|13.7||13.25|16.28|18.84|||||
2022-02-19 13:34:08|usa_2_0147|AXGT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:09|usa_2_0148|AY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.34|33.15|34.99|34.8|27.1|18.28|17.56|18.63|20.35|17.8|21.57|20.31|20.77|22.02|21.08|20.15|20.04|19.6|18.04|20.1|23.27|23.52|28.08|24.345|30.16|29.89|41.25|39.45|40.36|39.39|32.41||||
2022-02-19 13:34:11|usa_2_0149|BFA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:11|usa_2_0150|BFB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:11|usa_2_0151|BHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||0.4167|0.5626|0.7084|0.688|1.407|1.99|3.23|6.469|7.063|6.625|7.313|7.219|6.25|6.688|7.219|9|10.219|8.0469|7.7969|10.6094|8.7656|14.0469|13.7969|24.9375|23.8438|29|42.0625|43.25|39.28|47.06|47.26|46.98|37.77|23.98|31.65|29.05|36.15|38.39|24.05|22.2|19|15.6416|18.72|16.25|13.84|15.77|21.79|22.65|26.06|22.19|15.47|20.38|24.39|19.09|20.01|13.7|11.44|10.15|8.6|10.93|10.99|13.39|13.46|14.52|17|21.89|27.61|36.53|52.63|55.03|39.56|48.49|55.63|47.56|55.93|66.32|76.08|93.6|105.72|135.64|133.71|117.39|133.04|159.97|216.93|257.53|93.77|90.22|33.36|22.3|17.84|13.78|9.25|16.46|11.69|18.51|18.07|21.74|22.88|24.55|23.09|23.97|24.84|27.43|18.12|18.27|16.5|25.5|32.17|29.25|28.08|24.57||||
2022-02-19 13:34:16|usa_2_0152|BPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:16|usa_2_0153|CBPO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:16|usa_2_0154|CG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|25.95|30.98|31.42|27.99|30.92|35.65|34.21|34.39|29.83|26.38|29.95|26.02|19.26|13.26|17.53|17.26|15.75|17.3|16.7|20.75|22.95|25.2|20.15|23.75|19.4|17.84|21.48|24.68|27.5|33.16|24.81|28.89|25.77|32.41|42.035|46.86|56.29|47.09||||
2022-02-19 13:34:19|usa_2_0155|CHSINC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:19|usa_2_0156|CLB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.5625|2.75|3.219|3.5315|3.8125|5.1875|4.3125|6.3125|10|9.875|14.1875|10.469|11.2813|10|9|9.625|9.1875|10.2813|14.1875|9.9688|10.7813|10.615|11.94|9.76|8.15|6.05|7.5|4.76|4.715|6.15|5|6.45|7.655|8.025|11.37|11|12.4|10.795|11.8|16.1|16.105|22.29|30.625|36.5|36.445|41.2|45.46|53.815|72.97|56.03|62.64|64.805|36.85|33.595|41.615|42.98|52.15|58.475|74.945|77.25|77.77|91.26|95.98|108.68|108.26|106.23|136.98|111.56|103.66|127.64|144.78|149.6|187.22|178.92|187.68|146.43|139.53|92.75|131.28|109.63|116.33|98.4|133.66|116.81|96.97|116.83|110.82|100.53|99.9|114.3|122.45|112.12|85.24|67.46|63.39|50.17|44.04|35.13|19.61|21.33|14.45|32.98|28.18|33.36|26.01|26.67||||
2022-02-19 13:34:23|usa_2_0157|CODI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.51|16.26|17.9|15.58|17.43|15.93|13.76|12.21|11.04|12.25|9.76|8.94|8.75|10.57|11.96|14.99|14.97|17.45|17.42|15.04|15.66|13.83|14.19|15.02|13.9|14.4|15.76|16.82|17.74|19.2|18.97|18.66|18.08|18.2|16.42|17.28|16.65|16.56|14.67|16.14|17|17.68|17.6|16.7|17.4|17.15|16.9|16.6|17.6|15.87|14.05|16.21|19.32|20.38|24.23|20.09|16.5|17.72|20.94|24.28|25.22|29.78|25.18||||
2022-02-19 13:34:27|usa_2_0158|CORICVR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:27|usa_2_0159|CPTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:27|usa_2_0160|CRSP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.82|18.84|16.67|17.74|18.94|39.28|47.78|49.77|33.13|33.2|40.28|50.72|48.92|55.34|52.52|86.4|98.12|167.42|131.88|119|94|62.54||||
2022-02-19 13:34:29|usa_2_0161|CSIQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.46|11.52|10.06|9.45|17.8|24.44|31.98|8.6|4.8|5.54|14.12|15|26.32|16.84|13.26|14.74|14.97|10.3|9.52|3.1|3.82|3.22|2.67|2.61|4.6|3.82|13.69|23|37.25|27.08|27.76|28.62|19.97|35.25|24.79|21.65|20.16|18.18|14.89|14.87|12.49|13.44|16.57|17.61|15.64|16.14|13.04|13.96|17.34|19.14|20.61|17.25|21.39|17.84|22.96|37.68|64.15|42.89|39.68|40.85|25.61||||
2022-02-19 13:34:32|usa_2_0162|CVET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.83|23.67|9.29|13.08|11.59|20.56|25.03|35.11|27.65|25.52|19.05|17.39||||
2022-02-19 13:34:33|usa_2_0163|DB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6847|40.5913|40.7788|47.6222|53.3406|57.5591|51.1844|66.6523|57.1841|72.2769|59.8089|52.7218|41.5475|50.667|48.7846|43.1224|32.2556|32.7655|37.8352|49.0321|49.8045|60.5814|61.5188|52.8691|55.2792|62.7112|62.6438|64.1887|68.0584|75.7905|87.6173|83.6875|94.7568|102.6914|110.5809|107.2811|95.2818|86.0574|90.2571|67.571|23.6236|15.9515|39.6651|52.3394|55.5267|53.0368|51.5219|46.4147|47.1948|47.8191|50.0371|42.7833|32.3997|35.0695|36.2278|24.9241|35.8828|41.3868|34.6834|36.959|40.6803|41.2143|36.1293|29.4979|27.4168|25.0248|29.5842|28.8675|26.2079|17.6331|16.096|12.0979|12.3224|17.1927|18.49|18.38|17.12|18.34|14.6|12.02|10|9.14|8.19|7.72|7.97|9.15|6.69|9.74|9.25|11.25|12.35|11.87|13.8|13.5|
2022-02-19 13:34:37|usa_2_0164|DBX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.11|27.77|22.8|23.93|23.4|23.56|20.05|17.01|21.02|22.39|18.75|22.2|26.37|30.84|30.44|23.36||||
2022-02-19 13:34:39|usa_2_0165|DCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65|27.01|28.2|31.18|35.14|39|49.55|40.74|39.25|29.54|29.03|16.8|12.72|15.15|24.6|26.49|30.97|33.35|35.34|35.29|38.05|42.4|40.33|40.28|47.88|44.7|42.34|44.56|44.09|46.87|52.47|48.76|49.98|51.84|56.77|53.49|39.88|39.77|29.23|28.92|18.54|32|33.28|34.83|37.67|37.92|34.6|33.08|42.14|36.77|43.23|36.38|32.24|31.68|29.96|23.63|23.36|10.03|13.42|12.7|22.42|24.54|27.26|32.28|28.55||||
2022-02-19 13:34:42|usa_2_0166|DD|price_next_month|0|14.8534|15.0846|15.4628|14.1811|14.5173|12.7316|13.0047|13.2779|13.4459|16.5342|16.3662|18.8242|24.2655|24.2235|25.064|31.7869|36.9971|41.367|33.1735|35.4214|36.598|38.951|40.0854|43.6151|42.4804|40.4636|43.3839|42.9642|41.535|34.7244|28.1664|35.397|33.7997|37.3309|36.322|36.4903|41.787|39.3488|37.5832|35.7333|36.6583|40.3577|37.3309|42.7119|42.2076|46.4954|49.4382|41.9559|46.5795|49.8586|46.1591|50.1109|59.7798|50.0267|52.2968|51.8765|57.0893|63.8997|61.041|60.5366|65.0347|61.041|62.9748|59.2333|88.2404|83.406|79.5383|78.3612|76.0071|58.0143|61.7978|69.2136|67.4984|73.4511|67.0948|59.5897|64.1689|58.2564|52.4449|58.6398|65.8639|71.2315|76.0542|84.6504|80.09|80.4936|90.6839|100.2891|92.6816|96.7578|92.5404|85.3567|81.9465|69.7786|82.3097|83.8231|90.018|87.7378|90.8857|77.9712|81.0182|67.2159|53.8373|23.3873|32.2862|42.7187|47.38|54.6646|62.2115|55.1489|62.2317|71.5947|82.7133|70.3638|56.2587|67.6194|68.3661|58.0748|59.1241|64.976|68.4266|70.7068|79.6461|91.8341|100.6926|103.0536|99.6837|91.1279|102.9123|94.9618|104.2643|84.7513|106.1611|108.3001|108.5826|120.3267|126.7234|129.6292|145.9135|152.512|127.6113|138.7702|108.8046|76.5612|81.3725|72.16|65.91|51.18|47.02|53.48|56.88|79.45|77.11|75.05|69.6|76.6||||
2022-02-19 13:34:47|usa_2_0167|DELL|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4199|33.595|23.0678|26.9073|23.3814|23.0526|31.4298|35.0822|41.3247|50.4152|51.6293|57.3|58.9||||
2022-02-19 13:34:49|usa_2_0168|ELAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.96|30.6|32.28|33.35|27.18|31.56|24.93|21.15|30.77|29.83|31.29|36.64|33.49|26.31||||
2022-02-19 13:34:50|usa_2_0169|ENBCN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:50|usa_2_0170|ESTC|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.45|94.15|83.76|79.59|79.47|66.15|80.63|112.98|119.18|156.7|117.99|157.93|155.46|80.99||||
2022-02-19 13:34:52|usa_2_0171|ESV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:52|usa_2_0172|ETP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:52|usa_2_0173|ETRN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.46|20.7|20.83|17.15|14.34|10.07|8.56|9.63|7.39|6.48|8.31|8.27|10.86|8.26||||
2022-02-19 13:34:54|usa_2_0174|FOMX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:54|usa_2_0175|GMLP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:55|usa_2_0176|GMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:55|usa_2_0177|HEIA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:55|usa_2_0178|HILCOS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:56|usa_2_0179|HMLP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.01|21.96|22|18.58|16.11|14.1|18.25|19.12|18|19.55|20|19.85|18.9|18.35|17.65|18.1|17.77|17.27|19.91|18.3|15.4|16.37|12.21|11.39|12.9|15.69|16.35|17.87|5.14|4.31||||
2022-02-19 13:34:58|usa_2_0180|INTNED|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:58|usa_2_0181|JECN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:34:59|usa_2_0182|JHG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|34.92|39.38|32.46|31.12|23.83|22.35|25.19|22.18|23.76|25.29|15.65|22.04|25.88|32.78|34|39.49|44.85|35.84||||
2022-02-19 13:35:01|usa_2_0183|JWA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:01|usa_2_0184|KKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.12|12.11|14.96|18.39|15.04|12.6|13.97|13.85|14.25|14.84|16.9|21.02|20.81|23.75|24.22|23.24|24.59|22.62|24.62|23.32|24.2|17.6|13.74|14.52|14.47|14.88|17.36|17.49|19.31|20.52|24.08|20.75|27.85|23.51|22.83|24.81|27.01|28.64|30.43|25.42|34.96|35.81|39.15|56.64|62.33|76.55|64.53||||
2022-02-19 13:35:04|usa_2_0185|KSHB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:04|usa_2_0186|KTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.92|40.17|38.14|20.85|20.03|32.54|40.47|66.64|55.48|52.8|46.84||||
2022-02-19 13:35:06|usa_2_0187|LENB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:06|usa_2_0188|LGFA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:06|usa_2_0189|LGFB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:07|usa_2_0190|MVC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:07|usa_2_0191|NGL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|21.8|23.15|22.12|26.26|24.53|25.5|29.6|28.7|31.47|35.2|38.93|44.83|35.65|29.66|29.04|27.75|17.6|11.69|13.98|18.89|19.24|24.45|16.5|13|10.6|16.75|12.6|12.8|10.5|11.59|14.52|15.33|11.16|10.63|4.4|4.78|2.92|2.73|2.1|1.98|2.42|2.08||||
2022-02-19 13:35:10|usa_2_0192|NGLS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:10|usa_2_0193|NSUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:10|usa_2_0194|OAK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:11|usa_2_0195|PRE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:11|usa_2_0196|PRQR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.64|20.08|18.8|17.42|14.9|6.5|5.92|4.78|5.6|3.875|4.7|5.15|4|3.2|3.5|6.9|18.09|15.24|11.03|8.91|6.89|7.74|5.04|5.21|3.98|5.59|6.35|5.16|7.57|5.1||||
2022-02-19 13:35:13|usa_2_0197|PRUFIN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:13|usa_2_0198|PSEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|15|10.9|13.38|12.5|13.4|15.74|16.6|15.87|16.97|17.68|17.42|17.66|14.5|14.23|14.84|13.54|11.87|11.48|8.93|9.45|10.03|13.2|11.68|9.51|9.85|11.3|11.87|9.89|9.58|10.25|11.215|11.14|11.93|11.27|10.94|11.1|11.38|11.29|10.78|10.86|9.8|8.37|8.35|7.38|7.3|5.9|7.73|8.28|8.15|8.42|9.39|8.16|6.1|6.45|6.38|6.87|6.71|6.76|6.76|6.67|6.54|6.51|3.92|5.08|5.14|6.45|7.92|8.17|8.26|8.38||||
2022-02-19 13:35:16|usa_2_0199|QURE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.27|10.76|10.65|21.39|24.99|25.78|18.42|18.04|13.56|7.14|6.98|5.37|5.34|8.59|17|18.5|29.8|31.96|26.68|31.71|56.64|65.56|49.43|57.56|64.06|39.52|42.18|38.25|34.23|28.23|28.38|17.83||||
2022-02-19 13:35:18|usa_2_0200|QVCN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:19|usa_2_0201|REZI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.91|20.45|22.7|19.1|9.25|11.2|4.98|13.28|10.33|25.1|30.4|28.8|25.2|24.08||||
2022-02-19 13:35:20|usa_2_0202|SANTAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:20|usa_2_0203|SBBP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:20|usa_2_0204|SEDG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|31.33|20.4|27.06|27.7|18.86|13.9|13.2|16.45|22.6|30.9|36.75|52.65|53.25|38.01|42.25|44.79|65.23|84.82|103.22|111.59|175.26|270.09|296.68|290.14|240|313.88|212.74||||
2022-02-19 13:35:22|usa_2_0205|SFIX|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.83|19.49|19.98|37.52|25.51|27.53|24.1|19.27|23.97|23.79|23.16|23.72|41.52|72.39|52.24|41.69|27.79|12.79||||
2022-02-19 13:35:24|usa_2_0206|SGYPQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:24|usa_2_0207|SITC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||19.2527|21.578|21.3919|21.1129|23.7172|22.6941|20.8339|21.0199|20.5556|22.6018|21.2059|21.3919|21.6717|23.3459|25.02|26.6004|27.4382|29.3907|29.3907|29.5306|29.5767|27.5305|28.0886|24.7402|23.5311|22.508|21.2059|19.3458|22.6011|23.4381|17.7646|20.447|22.5006|26.1168|27.0841|28.4234|32.8878|34.2271|31.8461|33.364|37.501|44.1976|43.0071|51.1621|48.7364|53.3943|62.2041|59.1534|63.1565|72.4275|65.0017|73.3055|79.1688|78.5438|90.6274|99.8836|96.8776|71.4305|75.002|61.2963|63.9154|47.5608|19.5987|7.143|6.5557|9.2612|14.1807|13.6194|20.2888|18.737|21.3288|22.4514|24.3334|24.1187|21.1472|22.8806|24.4324|24.8286|25.3569|27.3874|30.2764|28.1963|27.9817|25.8686|28.3449|28.9557|29.9462|32.3564|28.1468|26.9087|27.7341|28.2458|28.8897|32.5875|25.2413|25.0597|17.8456|16.822|12.6619|8.12|7.25|13.7|12.43|13.07|13.24|14.25|15.53|12.71|6.06|7.33|6.81|11.09|14.75|15.86|15.89|14.81||||
2022-02-19 13:35:28|usa_2_0208|SLD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:29|usa_2_0209|SNAP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.01|14|14.39|13.56|14.33|12.5|6.43|6.4|11.22|16.93|14.64|18.99|16.41|22.59|41.54|53.29|60.51|73.97|52.58|30.66||||
2022-02-19 13:35:31|usa_2_0210|SPLP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|16.75|13.8|12.35|12.55|10.43|11.68|12.1479|13.41|14.73|15.3|16.9701|16.48|16.46|16.65|16.96|18|16.71|17.37|13.25|15.12|14.8|14.4|17.65|18.25|18.55|19.05|20.25|16.8|16.7|15.75|14|13.87|13.95|12.8|11.46|5.22|5.04|5.5|13.51|20.28|30.68|30.3|34.46|
2022-02-19 13:35:33|usa_2_0211|SSW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:33|usa_2_0212|TA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.25|225|177.5|136|66.95|14.55|12.4|9.6|12.75|12.2|10.75|29.3|27.3|21.65|10.85|15.55|19.55|36.95|27.45|23.55|25.05|29.4|25.1|24.9|28.95|58.5|58.45|42.8|44.6|38.2|44.75|46.55|67.35|85.5|80.3|53.8|34.05|37.45|42.05|32.75|35.5|29.75|19.5|23.25|22|17.625|22.5|21.8|23.85|19.9|17.45|10.49|16.84|9.32|14.05|25.05|31.98|27.94|29.74|53.25|43.07||||
2022-02-19 13:35:36|usa_2_0213|TGP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:37|usa_2_0214|TOO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:37|usa_2_0215|TVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:37|usa_2_0216|URGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4|27.55|53.84|56.02|45.3|39.1|42.5|37|32.07|22.48|30.03|25.64|23.14|22.57|22.93|20.94|15.23|16.46|8.01||||
2022-02-19 13:35:39|usa_2_0217|XENE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|13.56|10.89|8.22|6.73|7.16|7.36|8.55|8.3|4|3.35|2.95|3.35|6.1|9.95|10.13|8.2|9.47|9.62|8.65|14.92|12.96|11.22|9.62|15.13|18.5|17.88|30.57|26.29||||
2022-02-19 13:35:41|usa_2_0218|SNAP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.01|14|14.39|13.56|14.33|12.5|6.43|6.4|11.22|16.93|14.64|18.99|16.41|22.59|41.54|53.29|60.51|73.97|52.58|30.66||||
2022-02-19 13:35:42|usa_2_0219|SPOT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.62|182.83|141.68|134.67|138.14|155.2|135.99|144.3|139.78|267.12|287.45|337.01|298.02|236.93|252.2|184.04||||
2022-02-19 13:35:44|usa_2_0220|SINA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:44|usa_2_0221|LYV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.73|19.24|21.76|19.88|24.74|21.49|21.52|20.44|9.62|13.79|12.71|8.76|5.17|3.94|5.94|6.66|10.51|15.15|9.61|9.66|10.64|9.81|11.52|8.99|10.53|8.69|8.65|9.15|10.15|12.11|16.38|18.98|21.26|20.58|24.21|24.86|25.47|25.91|25.52|25.85|22.35|22|26.25|27.21|27.88|30.84|36.63|43.78|44|38.97|51.81|50.23|52.8|64.53|70.87|71.23|74.35|44.87|48|49.67|69.21|81.58|80.29|100.01|105.27||||
2022-02-19 13:35:47|usa_2_0222|ZM|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.42|91.67|75.16|107.08|164|290.44|478.36|388.16|321.28|289.5|211.41|126.96||||
2022-02-19 13:35:48|usa_2_0223|PTON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.87|32.36|31.5|68.22|110.21|146.13|98.35|118.05|91.44|27.33||||
2022-02-19 13:35:49|usa_2_0224|WORK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:50|usa_2_0225|PINS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.51|27.64|25.86|22.03|20.85|24.95|49.25|64.67|77.58|74.29|47.89|28.46||||
2022-02-19 13:35:51|usa_2_0226|CRWD|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.99|56.29|57.5|79.35|113.57|149.45|218.39|212.86|281|217.14|164.93||||
2022-02-19 13:35:52|usa_2_0227|MDB|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.92|31.62|45.76|71.86|79.55|100.48|137.49|147.98|149.77|150.185|215.6|227.21|270.02|380.69|288.56|391.83|498.1|390.18||||
2022-02-19 13:35:54|usa_2_0228|SHOP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.13|31.59|23.09|31.13|32.55|43.49|50.82|76.65|93.92|102.99|127.92|120.02|170.29|136.99|162.82|225.79|314.3|312.52|467.66|633.65|985|1082.89|1159.77|1156.89|1555.1|1363.7|892.39||||
2022-02-19 13:35:55|usa_2_0229|NET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.84|17.86|23.56|41.62|51.97|76.66|84.74|118.63|194.72|96.4||||
2022-02-19 13:35:56|usa_2_0230|LVGO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:35:57|usa_2_0231|MRNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.91|25.14|13.4|16.99|22.36|47.88|81.49|70.67|151.93|183.41|328.5|345.74|152.54||||
2022-02-19 13:35:58|usa_2_0232|CODX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|6.35|2.9|1.88|3.53|2.4|1.0199|1.0199|1.31|0.9542|2.59|13.53|21.57|14.23|12.48|8.83|9.58|8.3|7.21||||
2022-02-19 13:36:00|usa_2_0233|ALT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2055|2130|2487|2325|2175|2237.85|2238|2121|1407|942|888|603|375|738|759|654|1080|530.43|462|426|1296|960|1020|780|528|381|489|489|312|387|468|531|633|603|429|417|534|471|498|513|510|474|738|756|840|930|210.72|75|78|54.3|21|10.803|4.14|2.91|2.81|2.35|1.98|1.83|3.17|23.6|11.39|16.16|11.81|9.02|12.39|7.24||||
2022-02-19 13:36:04|usa_2_0234|ADPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.67|25.62|29.905|32.02|37.45|51.22|55.47|44.52|35.42|33.83|15.71|||||
2022-02-19 13:36:05|usa_2_0235|BNTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.98|29.21|47.48|82.11|85.36|116.94|188.28|328.35|278.73|172.08||||
2022-02-19 13:36:06|usa_2_0236|VIR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.95|26.63|30.51|47.76|31.44|64.54|47.74|35.65|37.73|34.33||||
2022-02-19 13:36:07|usa_2_0237|GHG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.32|16.8|9.7|11.29|15.17|11.35|10.24|12.02|12.44|12.59|13.42|13|13.01|8.45|8.12|5.97|
2022-02-19 13:36:09|russ2000_0000|QRVO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.4|69.37|70.75|45.89|39.76|45.83|63.1|55.59|63.65|70.94|69.54|71.78|71.77|67.66|82.2|70.98|65.76|75.45|75.49|79.85|113.56|93.14|113.39|131.28|174.94|199.54|194.04|168.93|133.45||||
2022-02-19 13:36:10|russ2000_0002|PBYI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|12.5|16.5|26.37|32.66|51.48|42.42|125.18|74.73|222|247.43|211.08|210.64|87.22|87.69|45.38|32.26|45.67|43.65|32.4|38.35|95.3|121.7|66.85|63.25|50.8|40.48|26.84|32.48|9.5|7.21|8.335|10.31|9.95|9.5|12.15|10.26|7.81|5.35|2.51||||
2022-02-19 13:36:12|russ2000_0003|ULTI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:36:13|russ2000_0004|DXCM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|11.25|12.44|15.07|20.65|11.24|8.8|8.52|8.35|8.58|8.12|9.02|7.7|7.17|4.21|3.23|4.03|5.45|7.33|10.07|10.77|11.13|14.15|15.79|16.26|15.26|10.48|10.97|9.7|11.01|13.38|15.06|15.41|21.78|30.13|39.25|34.68|37.68|44.08|59.78|69.43|83.48|82.52|72.43|69.82|83.04|80.22|79.15|74.94|70|44.69|58.2|73.73|102.54|125.66|149.52|124.17|152.58|147.39|240.75|335.05|429.02|380.63|357.64|421.7|447.7|565.64|395.83||||
2022-02-19 13:36:16|russ2000_0005|BC|price_next_month|0|4|5.0625|5.9375|6.75|6.9688|7.4375|8.3125|9.6563|8.3125|9.2188|9.6875|12.4063|16.375|16.5|15.9375|18.625|23.8125|27.625|17|17.75|23.375|22.125|18.125|19.125|19.5|16.375|13.875|12.5|14.75|11.875|8.125|12.125|12.625|15.25|12.5|15|17.75|13.5|14|15.875|13.5|13.625|15.625|19.5|23.125|23.875|20.5|19.625|21.375|20.125|19.5|22.625|22|18.375|23.5|25.125|28.25|32.25|33.75|30.125|32.5|19.4375|19.4375|24.6875|24|27.375|22.625|18.9375|19.1875|18.8125|19.4375|19.53|20.06|21.84|17.89|24.6|28.19|22.88|20.58|19.47|21.83|26.95|29.67|34.85|41.0803|38.8544|46.92|46.12|42|46.56|38.13|37.59|39.22|29.57|31.5|34.11|32.76|27.96|22.31|18.92|16.68|12.9|3.47|2.78|5.98|7.18|9.48|10.73|20.9|16.92|15.81|19.92|23.37|21.83|17.66|21.34|26.29|21.99|23.59|36.16|31.66|37.75|45.13|41.46|40.19|40.33|46.8|54.28|50.04|53.09|53.81|39.85|48.03|49.62|43.5|59.86|56.75|56.61|50.65|62.78|59.88|64.3|51.99|50.32|51.21|49.16|58.24|62.85|47.72|66.98|63.71|86.46|107.13|104.4|93.09|90.79|||||
2022-02-19 13:36:20|russ2000_0006|ODP|price_next_month|0||||||||||||||||||||||15.8253|15.3164|20.6377|30.1238|31.4818|26.8517|21.8513|26.4812|24.074|19.2593|28.8886|42.2227|40.7408|50.0001|75.1853|65.1852|84.4445|91.4807|100.3705|97.7779|122.7783|147.2227|162.2223|156.6672|140.8333|165|173.3333|151.67|195.83|190.83|125.83|149.17|95.83|130.83|138.33|93.3333|115.42|137.5|148.75|220.83|216.6667|167.5|234.1667|220|187.5|124.375|100.625|105.625|62.5|83.125|100.2|95|128.2|136|164.5|191.4|129.8|143.9|133.5|126.6|166|149.3|159.5|175.1|164|161.9|172.9|195.8|283.8|275.3|331.5|405.8|360.5|419.9|373.9|336.2|249.6|187.6|148.2|126.8|68|36|21.6|25.9|45.5|60.5|56.8|68.6|43.2|44.9|52.5|43.1|37.8|22.9|27.3|30.4|17.8|24.8|43.3|38.6|43.3|55.9|48.9|40.9|50.1|52.2|76|92.2|80|76.2|51.5|58.8|34.6|31.5|44.5|49.7|58.7|31|32.5|22.9|25.1|25.6|29.5|24|20.4|20.6|22.2|22.2|22.07|19.5|42.69|40.43|47.33|43.3|44.23||||
2022-02-19 13:36:26|russ2000_0007|JBLU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.111|13.233|10.815|12.578|13.733|19.027|27.467|15.1067|19.02|16.7333|13.86|14.4067|12.8533|14.8867|11.7867|13.04|10.64|11.79|11.66|13.68|10.31|11.61|9.27|4.63|5.01|3.89|4.81|7.09|4.93|4.92|5.18|5.62|6.7|6.35|6.51|6.35|5.48|4.83|4.63|5.5|4.89|5.27|5.285|6.275|6.98|6.63|7.21|9.23|8.62|11.0601|11.18|16.55|19.57|22.35|24.57|21.58|21.28|18.67|17.78|21.42|20.79|22.77|19.15|22.53|19.81|17.79|17.08|17.24|16.98|19.56|19.46|21.07|9.74|10.71|11.56|14.59|20.19|14.96|14.9|13.73|||||
2022-02-19 13:36:30|russ2000_0008|GPK|price_next_month|0||||||||||||||||||||||||||||||||||||||||7.5694|8.125|11.6667|10.4861|9.7569|9.5833|10.4167|9.792|10.903|12.075|13.854|8.611|8.611|10.764|9.792|9.861|10.833|10.625|14.063|14.618|12.917|13.264|10.452|7.986|7.882|6.354|6.458|4.341|5.375|4.1875|2.375|1.875|1.5|2.29|5.58|5.17|3.65|8.15|8.1|7.45|5.77|5.03|5.03|3.86|4.67|5.48|6.89|6.86|6.72|3.24|3.85|2.65|2.72|2.66|3.82|3.9|4.83|5.13|4.44|4.92|2.98|2.8|2.25|1.85|0.87|1.72|2.13|2.29|3.38|3.69|3.5|3.66|4.75|5.49|4.95|4.42|5.01|5.35|5.6|5.92|7.01|7.52|8.6|8.4|9.5|10.26|12|12.13|14.48|14.1|15.1|14.16|11.36|13.28|13.64|12.5|12.51|13.58|13.19|15.49|16.15|14.3|14.53|11.01|12.07|13.88|14.86|15.66|15.63|13.35|13.94|13.29|15.66|18.55|19.17|19.93|18.91||||
2022-02-19 13:36:34|russ2000_0009|MMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7813|7.3907|6.4845|6.922|6.672|7.2188|9.4688|7.0313|8.6406|5.3125|7.7813|5.875|5.9063|5|7.9125|8.145|11.0625|10.3525|9.4425|7.75|5.4525|5.0125|6.345|5.7925|7.075|8.72|10|9.1025|8.225|6.73|7.5325|7.6|9.4375|8.7775|9.78|8.5975|6.655|6.745|7.5375|8.925|10.72|11.5725|8.795|9.48|8.7275|7.2875|8.7925|10.195|10.5825|11.58|12.575|15.88|14.835|15.21|16.475|19.9925|20.765|19.285|22.515|21.58|25.25|28.055|33.82|39.755|37.61|49.69|42.42|41.92|41.36|42.85|55.72|67.16|68.66|66.51|52.63|53.25|57.93|54.67|55.14|61.58|60.61|65.93|68.18|69.57|65.48|66.05|69.4|73.3|72.93|75.04|71.75|67.18|72.74|65.6|76.58|95.73|87.88|84.82|77.06||||
2022-02-19 13:36:38|russ2000_0010|CGNX|price_next_month|0||||||||||||||||||||||||||0.3398|0.5273|0.4688|0.6094|1.0469|0.7461|1.1094|1.3164|1.5156|1.7266|1.6172|0.9688|0.6719|0.8438|1.4375|1.3438|1.8594|1.9375|2.2813|2.5313|2.2813|3.0625|2.6563|3.75|6.2813|7.4688|5.5625|6.6875|3.5625|3.2188|4.7813|6.1563|8.5|6.6875|5.1563|6.0469|4.3438|3.875|6.9375|7.25|7.9688|7.4688|10.25|14.2188|12.2656|8.375|6.5742|7.3775|7.695|4.745|6.025|6.1625|3.8425|4.74|5.3175|5.4725|7.125|6.7125|8.0125|7.965|7.52|6.4|6.5275|5.46|8.3425|7.145|7.295|6.6625|5.9|5.7575|5.455|5.3875|5.2575|4.495|3.825|6.3|4.7125|4.005|3.265|3.5175|4.125|4.0225|4.0925|5.2275|4.6625|6.675|7.835|7.82|8.4875|8.4725|10.3875|10.0625|8.45|9.115|9.915|9.925|13.2775|15.625|19.725|17.215|20.49|19.78|18.375|22.445|22.635|18.8|16.125|17.765|22.585|25.8|33.78|42.67|47.53|61.575|62.37|46.25|52.78|42.84|45.5|50.43|44.01|51.49|50.97|55.24|66.87|65.9|82.13|86.12|90.41|87.59|66.46||||
2022-02-19 13:36:43|russ2000_0012|SSNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.26|8.37|8.695|9.53|10.025|9.375|7.93|9.385|11.71|12.15|12.015|11.31|14.91|17.89|19.705|19.555|18.925|21.655|23.295|27.665|31.18|32.32|36.4|30.17|30.67|31.8|32.72|32.13|37.44|39.68|42.07|50.28|49.16|55.79|51.33|50.68|67.03|49.94|51.72|63.98|53.05|56.4|62.98|66.15|74.97|75.03|75.24|76.39||||
2022-02-19 13:36:45|russ2000_0013|WEX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.89|20.11|20.02|24.55|29.89|29.15|27.18|30.87|32.4|35.06|36.89|26.47|33.83|23.1|17.33|11.66|19.88|26.5|30|33.51|34.49|31.82|38.3|48.39|54.72|52.19|43.91|54.72|61.88|64.38|71.51|78.73|74.09|86.94|87.47|85.48|92.22|107.92|104.77|92.05|110.97|110.55|93.43|70.31|90.25|94.14|105.7|114.33|106.02|112.01|123.02|154.81|157.18|195.19|179.65|161.82|207.59|216.57|203.55|216.92|132.32|164.95|126|197.43|226.34|202.69|194.4|149.55||||
2022-02-19 13:36:48|russ2000_0014|ISBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1765|4.5922|5.4549|5.2549|5.7686|6.0471|5.4784|5.0941|5.7686|5.2471|5.7882|5.6471|5.4196|4.5686|3.6|3.7176|4.2431|4.4627|5.3529|5|4.749|5.4039|5.6863|5.5137|5.2471|5.7843|5.9843|6.3804|6.9961|6.8314|7.6392|8.7059|8.9216|10.0039|10.3686|10.33|10.1|11.01|11.95|12.44|12.7|11.37|11.84|11.49|12.08|14.35|14.62|13.15|13.6|13.69|13.61|12.76|10.68|11.84|11.82|11.17|12.49|12.085|8.81|8.39|8|11.39|15.32|13.02|15.84|17.11|||||
2022-02-19 13:36:51|russ2000_0016|CY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:36:51|russ2000_0017|TYL|price_next_month|0||||||||||||||||||||||||||||||3.5|2.875|3|3|3|2.875|4.125|5.5|4.25|4.125|4.875|4.875|5|4.75|6.375|5.375|4.75|4|2.875|3.375|2.875|3.5|2.625|2.625|2.125|1.625|2.25|1.75|2.313|4.625|5.625|10.563|9.5625|7.625|5|5.875|6.25|4.6875|4.375|5.375|2.5625|2.4375|1.8|1.55|2.64|3.45|4.4|5.43|4.92|4|3.9|3.95|4.95|7.92|10|9.4761|9.2|8.72|7.65|5.78|7.94|8.14|8.7|11.03|12.02|14.19|13.9|11.95|12.03|16.12|13.45|14.47|15.98|13.59|12.59|16.5|15.4|19.02|18.73|17.04|16.43|20.41|20.75|24.79|25.49|31.57|35.13|39.95|39.02|47.81|54.05|63.24|74.62|96.71|105.45|81.65|90.73|111.92|106.08|121.95|139.54|170.36|157.06|146.41|163.02|160.4|146.02|163.59|171.81|177.29|201.51|218.92|224.99|211.66|189.19|231.91|233.35|268.52|323.68|320.69|357.25|384.38|422.79|424.86|492.64|543.22|473.8||||
2022-02-19 13:36:56|russ2000_0018|STE|price_next_month|0||||||||||||||||||||||||||||||||||||||2.5625|3.75|4.5625|3.8125|4.5625|4.9375|5.9375|7|4.5625|6.969|8.782|9.875|13.313|16.875|16.375|16.25|14.5|18.875|14.938|16.438|19.25|19.875|26.188|29.407|30.5|23|30.125|17.75|13.5|13.3125|10.5|9|9|15|18|18.18|21.51|22.4|18.4|22.15|20.89|26.53|23.45|22.7|22.98|20.82|25.3|22.2446|20.56|20.73|23.72|23.68|27.17|22.81|27|23.02|23.17|24.37|25.84|25.56|27.35|29.04|24.78|27.71|34.17|34.04|26.6|24.1|28.08|29.26|26.08|33.28|31.79|34.22|34.82|36.04|34.99|30.98|30.08|31.41|30.13|35.61|37.73|41.59|45.02|45.19|45.89|48.05|50.88|61.8|65.22|66.5|69.13|74.95|69.24|70.67|70.95|66.82|70.83|73.8|81.85|93.33|90.92|94.52|114.47|109.31|114.06|130.98|148.86|141.57|150.69|142.5|159.63|177.19|187.11|211.02|217.95|233.74|224.4||||
2022-02-19 13:37:00|russ2000_0019|HIW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||20.375|20.625|21|22|25.25|26.625|30.5|30.25|27.625|28.75|35|31.375|33.375|34.5|36.188|34|30.9375|27.9375|24.125|25.75|23.5|24.1875|22.75|22.6875|27|21.625|25.9|25.7|25.55|23.6|26.55|28.12|26.65|20|22.18|20.25|23.14|24.8|27.3|22.55|23.2|24.81|24.5|28.13|31.65|28.21|31.54|31.54|37.24|38.2|43.7|40.78|32.53|35.96|29.88|35.04|36.5|24.82|22.56|23.99|25.61|27.52|30.21|31.97|31.31|33.12|32.77|36.9|34.43|30.98|33.09|34.73|33.87|32.25|36|41.03|36.28|38.6|37.14|40.35|42.07|42.87|47|43.04|42.33|43.45|42.29|46.73|55.72|49.63|51.41|50.88|51.52|51.05|47.88|44.02|49.11|42.64|44.32|44.58|45.33|46.8|50.11|38.81|38.34|29.77|37.49|44.79|47.69|44.84|43.12||||
2022-02-19 13:37:05|russ2000_0021|BDC|price_next_month|0.325438954675|||||||||||||||||||||||||||||||||||||||||||6.2223||6.963|9.037|10.814||11.704|15.26|25.63||40.444|31.556|26||24.444|29.722|35.89||31.418|18.75|24.584||18.834|28.084|31.918||36.918|54|30||28.4|27.5|24.74||23.2|12.9|16.2||15.1|15|20.32||16.68|20.03|23.19||20.12|21.45|23.36||31.83|35.74|39.81||57.26|48.61|46.05||41.89|36.74|17.42||18.32|20.93|22.12||25.9|21.9|33.28||35.94|30.51|33.04||31.25|34.13|37.68||53.45|56.72|70.02||71.99|73.07|73.03||84.42|50.39|62.77||64.67|74.59|73.9||71|77.07|84.69||55.26|72.72|55.78||51.2|45.61|53.74||34.04|33.68|38.48||50.6|57.25|61.67||||||
2022-02-19 13:37:10|russ2000_0022|RLJ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.24|13.98|18.08|18.81|16.92|17.9|21.26|22.49|24.64|25.37|24.87|26.48|28.9|31.66|36.16|30.9|30.06|24.46|18.51|22.19|23.76|20.8|23.21|22.79|21|21.62|23.12|20.56|22.58|19.14|18.2|18.43|17.7|16.61|16.04|9.91|8.34|7.93|13.41|16.02|14.34|14.32|13.73||||
2022-02-19 13:37:12|russ2000_0023|HEI|price_next_month|1|0.244|0.2261|0.2041|0.1992|0.1863|0.2819|0.258|0.3297|0.3665|0.3107|0.3187|0.5079|0.6912|0.6693|0.6115|0.7759|0.6055|0.6882|0.3615|0.4761|0.5159|0.4362|0.4093|0.4305|0.3707|0.3508|0.3348|0.2989|0.295|0.263|0.2989|0.3428|0.3627|0.3508|0.3747|0.5142|0.4544|0.4185|0.4265|0.3826|0.3189|0.295|0.4105|0.3866|0.3308|0.3388|0.307|0.3906|0.4982|0.5612|0.6446|0.6849|1.1501|1.2254|1.2892|1.8206|1.558|1.9345|2.3633|3.6502|4.786|3.1512|3.8504|4.2542|3.9489|3.4664|2.6983|2.2847|2.068|2.6864|2.7406|3.0244|3.1371|3.5556|2.774|2.9551|2.7072|2.0991|2.2878|1.7921|1.754|2.3088|3.5213|3.4498|3.0849|3.4205|4.4879|4.7459|4.425|5.0437|4.7878|6.1698|6.4278|6.9479|7.7993|7.707|8.9968|9.5777|10.3306|9.1855|10.6389|7.4722|6.7381|5.1129|7.3149|7.772|7.8538|9.9929|10.4569|10.8764|13.7888|14.5018|18.0158|17.8651|19.4445|17.9175|17.0639|14.2705|16.8673|17.7807|20.7176|25.6|29.225|31.8413|26.6701|26.5267|27.1411|30.3411|29.3376|26.0608|26.3578|29.4451|34.0736|34.7955|40.192|42.0608|47.4944|54.8928|57.8304|85.6|91.86|90.68|84.52|93.73|121.59|144.67|129.89|107.85|100.76|109.92|123.58|125.78|140.46|126.82|138.52|141.98||||
2022-02-19 13:37:17|russ2000_0025|MANH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9375|5|3.0156|4.375|2.5|1.875|1.2188|2.375|6.1875|9.5156|15.4375|10.3125|6.005|7.8325|7.5|6.005|7.895|4.3575|5.5575|5.945|5.9725|7.145|8.0675|7.2875|7.1375|6.55|5.05|5.76|4.36|5.705|5.5575|5.44|4.915|4.7125|7.2375|7.0175|7.4|7.2625|7.175|5.79|6.325|6.0475|4.0625|3.7325|4.1025|4.125|5.845|5.8775|7.4475|7.02|7.585|7.5575|8.8625|8.7025|10.14|10.965|11.535|11.6725|15.2525|17.2675|17.2475|22.085|27.4312|33.79|32.24|29.36|36.76|44.64|54.9|62.5|73.29|54.93|65.23|62.75|51.82|51.26|46.51|46.93|44.93|52.82|42.64|50.19|44.9|48.37|67.5|71.13|76.84|85.46|63.16|97.61|91.37|114.77|128.31|144.57|169.9|126.47||||
2022-02-19 13:37:21|russ2000_0027|WST|price_next_month|0|3.125|3.5156|3.5313|3.3281|3.0156|2.2344|2.2656|2.6094|2.7656|3.375|2.8906|3.4531|3.8906|3.5938|3.375|4.375|5|5.125|3.75|4.3125|3.4063|3.75|3.5938|3.9375|4.7813|4.9375|4.6875|4.4688|4.4688|4.0938|2.875|3.0313|3.9688|4.0625|4.1875|4.75|4.9063|5.7813|5.3125|5.5938|5.7813|5.9688|5.9375|6.4063|5.875|5.7813|7.0315|6.75|7|7.25|6.1875|6.1875|5.6875|5.875|6.719|6.9375|6.969|7.344|8.4065|7.641|7.719|6.9531|7.4219|8.7813|8.2656|9.8438|8.6406|7.7344|6.1094|5.1563|5.5|6.0425|6.8875|6.7|6.1|6.4375|7|6.53|4.795|4.745|5.9625|6.5575|8.2625|8.9|9.7|9.5225|11.455|13.05|13.17|13.755|11.99|15.265|17.81|19.4|21.02|24.265|24.885|23.14|20.67|19.55|23.455|22.96|19.96|16.61|16.325|18.25|19.735|18.165|20.925|18.17|17.845|19.995|23.62|21.935|19.435|20.24|22.45|24.89|26.935|29.605|31.93|36.88|48.35|47.45|43.38|40.75|51.25|49.31|53.28|59.87|60.01|57.22|71.2|80.28|76.03|84.63|92.03|88.7|101.4|100.2|88.21|109.65|105.92|108.27|123.79|137.27|143.84|155.95|189.26|268.87|272.07|299.49|328.52|411.73|429.88|393.22||||
2022-02-19 13:37:26|russ2000_0029|VRNT|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5468|4.6906|9.2697|8.5358|9.5493|11.2962|10.5272|12.8598|13.6186|15.5896|20.9525|19.9237|17.8254|19.175|18.6861|18.5333|16.5216|16.2924|17.4995|15.2789|15.6609|13.2927|9.091|9.04|11.1791|11.2555|3.0558|2.9285|4.329|6.6463|8.4543|11.5865|12.5796|12.0092|16.6031|16.8781|16.7814|14.3826|13.6339|14.4946|15.3553|14.4844|12.9871|17.4078|17.2143|16.9087|18.513|24.0236|22.9642|25.3426|30.0435|31.0035|32.9566|27.1608|23.7893|15.8188|16.8934|17.6522|19.6589|19.226|20.7029|19.8371|21.6706|19.8117|21.5942|24.8537|22.0017|26.6821|28.6174|27.1405|24.0287|27.9502|23.8046|23.3666|29.2031|50.95|45.98|44.64|47.8|50.95||||
2022-02-19 13:37:30|russ2000_0031|TDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.625|16.5625|18.9375|25.0625|19|13|13.09|15.25|14.15|17.66|15.73|14.5|13.62|13.49|14.5|16.2|19.3|18.98|19.04|23.78|26.73|28.36|34.67|36|32.73|37.1|34.42|41.72|39.6|40.1|44.3|51.74|50|58.73|55.22|42.59|36.98|32.37|33.81|34.62|41.64|42.9|38.55|41.58|46.89|49.51|50.76|56.7|56.67|64.73|63.19|65.76|68|75.03|81.27|91.23|94.4|92.3|95.28|101.21|97.18|108.24|105.43|86.35|77.01|94.63|103.56|105.7|122.87|133.67|136.5|167.58|190.92|193.39|210.96|216.79|225.14|248.55|278.09|327.04|365.06|319.94|329.72|315.67|387.22|442.91|436.47|437.63|412.64|||||
2022-02-19 13:37:34|russ2000_0032|FAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.82|14.17|16.46|15.98|15.32|13|14.98|16.75|18.32|22.75|23.49|26.31|22.73|25.9|25.87|27.39|27.14|30.46|34.02|37.12|39.52|38.84|33.21|36.34|41.81|39.62|37.58|40.47|46.35|51.06|59.07|54.63|56.02|43.02|48.98|56.32|58.21|61.32|62.17|47.57|52.35|46.56|55.27|65.82|65.31|74.3|72.13||||
2022-02-19 13:37:36|russ2000_0034|AZPN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||8.438|9.125|10.375|13.25|13.75|19|27.75|27.375|33.625|37.125|30.375|41.75|37.625|35.813|48.875|26.5|14|17.6875|8.5625|11.625|12.5|36.25|35.4375|30.0625|41.3125|39.1875|21.06|19.8|13.25|19.9|13.55|4.25|1.99|2.96|3.34|4.08|8|8.96|6.44|5.93|6.01|5.1|4.5|5.33|6.05|8.55|12.86|12.09|10.02|10.25|13.58|12.4|17.44|14.05|13.74|13.3|7.83|6.7|7.76|9.9|10.5|9.2|11.785|10.93|11.2|14.15|14.99|15.5|17.34|18.01|19.78|23.38|24.78|30.6|30.48|32.54|38.15|45.57|42.99|43.44|36.93|35.345|44.39|44.38|41.39|32.44|38.03|41.89|49.24|53.11|61.49|56.87|64.52|77.45|87.75|95.79|84.89|96.63|121.91|131.87|115.11|118.98|102.25|97.26|109.81|133.9|130.84|146.26|156.69|150.16|||||
2022-02-19 13:37:40|russ2000_0035|MTN|price_next_month|0.975117370892|||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25|24.875|26.188||28|27.875|25.3125||20.625|17.6875|18.625||16.0625|18.25|22.1875||21.25|19.95|17.87||17.95|15.9|16.46||11.05|14.62|15.16||14.76|18.16|21.9||27.7|28.16|35.88||36.2|37.59|42.5||58.43|56.97|50.74||47.52|43.77|19.66||27.58|29.67|38.21||40.04|33.03|45.33||46.22|40.19|41.48||41.47|52.73|54.73||65.27|68.82|74.36||69.77|78.78|84.89||105.56|107.91|118.66||129.03|158.81|164.01||205.93|223.82|230.01||237.23|294.72|264.97||214.41|236.28|236.53||197.06|212.5|286.54||319.63|304.85|342.43|||||
2022-02-19 13:37:45|russ2000_0036|WCG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:37:45|russ2000_0037|CUBE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.45|16.17|17.35|19.54|20.05|21.38|18.4|19.23|21.28|21.97|18.85|16.02|13.56|8.01|12.08|11.83|5.78|3.7|3.43|4.66|6.11|6.98|7.85|8.24|8.57|9.43|10.59|10.95|9.05|11.3|11.95|11.71|13.12|14.55|15.77|16.73|18.4|15.82|18.38|18.42|20.11|25|23.15|25.19|27.86|31.42|31.22|30.03|26.15|26.43|27.96|24.2|27.22|27.78|28.36|30.34|29.36|29.07|30.8|33.36|31.73|31.51|25.2|28.01|33.65|35.3|41.05|48.86|52.14|49.15||||
2022-02-19 13:37:49|russ2000_0038|PB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3125|6.5625|8.25|7.875|7.75|7.5|8.4688|9.0469|10.6875|10.325|12.8|13.3|14.15|16.475|16.2|18.97|19.05|17.641|21.73|23.5|24.24|23.52|24.86|26.85|27.56|25.19|29.69|30.21|29.13|31.95|32.44|34.69|35|34.64|31.99|29.95|23.04|30.71|29.59|30.655|24.34|27.71|30.97|36.19|39.56|40.01|33.35|31.18|41.12|45.83|44.85|36.6|41.51|44.52|40.57|39.12|45.15|45.98|59.02|64.02|63.42|60.19|58.13|56.15|45.79|52.17|56.05|50.94|37.11|52.1|53.28|56.8|72.63|70.3|64.64|66.37|75.8|73.94|69.37|62.38|71.89|72.58|67.82|73.15|70.2|54.49|56.58|55.26|70.35|76.76|68.19|75.96|73.34|||||
2022-02-19 13:37:52|russ2000_0039|JACK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9063|11.2188|12.0313|12.9688|12.25|14.7188|12.25|14.12|11.96|13.125|15.68|13.5|11|8.215|8.9|10.245|9.11|12.01|13.735|15.825|16.59|16.48|19.2|18.99|14.87|17.665|21.73|20.535|28.055|31.275|34.165|35.5|31.38|27.47|26.75|22.74|17.68|21.34|25.33|23.45|18.42|20.57|23.49|19.11|23.28|22.81|20.5|23.62|19.8|21.62|22.54|27.44|25.86|29.48|35.6|39.57|40.65|50.96|52.94|57.29|70.98|82.76|93.63|92.78|75.21|72.43|68.97|87.92|91.94|107.92|101.8|94.76|101.83|90.99|89.35|85.31|75.72|81.14|77.32|77|84.34|81.75|59.1|76.08|84.73|101.01|118.93|105.68|99.27|88.42||||
2022-02-19 13:37:56|russ2000_0040|THS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.88|25.5|19.05|26.6|23.99|24.56|30.15|30.93|24.76|27.9|20.94|22.67|28.24|28.86|27.18|26.95|30.27|36.7|40.32|43.4|46.34|45.5|49.3|59.61|53.09|61.64|63.95|57.48|57.97|54.29|52.97|64.12|69.04|75.19|66.36|73.58|75.99|83.5|89.5|84.94|80.13|86.86|71.61|88.15|102.6|88.6|74.2|89.55|85.67|66.38|49.88|39.29|49.85|46.91|57.73|63.2|58.63|55.23|46.74|51.73|43.87|38.81|42.09|50.9|45.04|38.65|40|||||
2022-02-19 13:37:59|russ2000_0042|NBIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8|11|9.25|7.375|9.125|9.5|8.5|7.813|7|6.875|6.75|4.375|4.125|7|23.625|21.25|31.9375|38.75|32.625|25.35|33.8|42|41.61|32.89|36.71|44.9|43.37|45.24|53.66|46.88|56.46|65.64|46.57|46.55|45.75|34.96|49.58|52.82|60.77|57.36|9.25|11.55|13.98|12.73|10.17|9.25|5.39|5.43|4.64|4.13|3.32|3.3|3.2|2.22|2.35|3.21|5.68|8.14|7.38|7.69|7.73|6.26|9.3|7.43|7.6|7.33|9.06|11.54|13.99|9.43|17.09|14.02|13.58|18.52|33.66|34.09|50.12|49.09|42.55|45.58|50.23|43.77|42.91|53.4|48.03|62.11|85.47|81.08|100.49|107.15|88.22|72.24|96.39|99.49|100.08|98.14|120.36|98.67|109.75|94.49|93.21|105.41|79.02||||
2022-02-19 13:38:03|russ2000_0043|FANG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|22|26.04|37.83|54.07|49.8|72.22|85.59|67.78|68.965|80.23|64.99|72.56|66.53|86.51|85.89|97.44|105.17|103.97|96.48|100.89|125.5|125.75|134.55|112.36|103.12|109.61|101.99|87.46|74.4|44.19|40.76|24.6|56.59|83.68|79.58|107.58|127.4||||
2022-02-19 13:38:05|russ2000_0044|CW|price_next_month|0||||||||||||||||||||||||||||||4.25|3.4688|3.1719|4.1719|4.0469|4.0625|3.7657|4.125|3.5469|3.3907|4.8594|4.625|4.5938|4.0782|4.5469|4.3282|4.1563|4.4535|4.4535|4.6565|5.5785|5.516|6.844|6.391|6.375|6.766|6.875|7.25|7.797|9.266|8.8125|10.0156|10.6094|9.5|9.3438|8.9844|9.2656|9.0625|8.9219|8.9063|9.7031|11.7813|11.88|11.35|12.425|11.575|11.7711|19.06|16.7|15.4575|13.6125|15.0625|15.675|18.5|22.825|23.55|26.875|27.905|25.595|27.1|30.7|28.675|29.67|33.14|29.06|33.84|38.18|43.09|43.57|56.29|41.7|47.49|52.64|36.9|32.3|31.97|33.03|29.82|30.56|35.67|30.29|30.88|34.7|33.25|31.96|32.78|37.36|35.29|29.97|30.87|35.65|32.84|40.64|49.78|61.42|63.94|63.51|69.21|66.53|73.06|67.37|69.56|69|76.58|88.99|89.62|98.06|93.46|96.42|118.25|130.66|128.04|133.03|109.46|113.52|113.94|126.91|135.25|145.43|103.65|89.12|84.36|103.79|127.9|118.3|127.68|132.79||||
2022-02-19 13:38:10|russ2000_0046|SEMG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:38:10|russ2000_0047|CNO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.76|22.94|22.74|17.98|16.38|19.48|19.7|21.89|20.37|24.2|25.44|22.6|20.56|19.79|17.97|19.52|15.79|10.45|11.65|9.23|1.85|3.32|1.53|1.9|6.28|4.83|6.32|5.47|5.26|6.58|7.22|7.73|5.79|6.98|7.48|7.76|9.58|10.03|10.65|14.17|15.53|17.9|17.35|17.24|17.85|15.77|17.83|18.58|19.48|16.5|18.75|18.43|15.65|19.33|20.28|22.27|23.97|25.51|22.45|19.92|18.79|17.52|17.16|16.73|15.86|18.04|14.06|16.09|17.74|22.85|25.82|22.82|25.67|25.05||||
2022-02-19 13:38:13|russ2000_0048|DAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|6.74|1.52|0.55|0.76|2.97|6.97|10.23|13.07|11.61|13.05|17.86|16.77|17.7|13.38|15.18|14.52|11.31|13.16|15.56|15.8|20.67|18.95|20.49|22.78|23.14|20.1|21.4|21.18|18.16|17.19|11.37|14.22|13.66|14.29|20.08|18.18|23.46|30.49|33.62|25.7|20.19|16.25|17.78|20.07|19.4|15.64|15.89|8.33|12.72|14.95|20.54|25.74|22.73|24.41|22.32||||
2022-02-19 13:38:17|russ2000_0050|SF|price_next_month|0.140340459224||1.8162|1.4411||0.9673|0.9673|1.0265||1.0857|1.0265|1.2042||1.6188|1.4016|1.6188||1.5596|2.4281|1.066||1.1252|1.0068|0.9278||1.0857|1.145|1.0068||0.9081|0.7699|0.612||1.0265|0.9476|0.9871||1.1252|1.145|1.2022||1.5339|1.8655|1.7194||1.3929|1.11|1.0228||1.1656|1.1881|1.074||1.5357|1.2957|1.5837||1.5872|2.1795|2.8974||3.3069|2.0238|2.3016||2.125|2.0833|2.3056||2.1111|2.8889|2.5833||2.8889|2.6956|2.3111||3|2.8889|2.5711||2.7822|2.7778|3.8089||5.5778|6.0689|7.1259||6.2578|7.6|11.0933||10.9985|9.4726|11.5615||17.84|16.0415|13.7926||16.9156|18.1644|19.1156||19.3511|25.0222|23.8756||22.52|19.2356|23.0356||26.8467|20.0533|21.1333||21.1933|21.7867|20.28||23.9933|26.68|29.8467||30.1333|31.92|32.3533||35.5067|31.0667|30.24||25.1867|26.2333|33.2333||28.42|31.8333|37.4933||39.2|37.2467|32.18||35.7533|35.6133|41.68||31.8067|33.8067|46.2||69.28|69.1|71.01||||||
2022-02-19 13:38:23|russ2000_0051|GWRE|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.62|25.7|28.09|29.9|31.98|40.79|44.1|46.67|52.81|39.8|45.83|50.1|54.5|49.35|52.15|59|48.51|58.7|62.23|57.55|54.64|66.5|75.98|76.96|80.32|93.2|99.54|92.96|92|105.92|94.86|122.51|110.87|99.54|110.32|119.37|113.52|98.07|116.32|116.32|87.81||||
2022-02-19 13:38:25|russ2000_0052|UNFI|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|7.25|7.875|10.75|12|13.594|13.125|11.1875|12.1875|12.5625|13.375|5.75|4.1875|5.1563|7.5625|7.5625|7.25|6.375|8.78|9.01|11.255|11.86|11.45|10.125|12.875|11.515|13.935|14.875|19.195|23.065|25.29|24.76|28.13|31.17|32.44|34|28.09|33.26|33.1|29.05|35.438|29.78|27.37|26.84|29.29|16.92|21.27|19.22|18.01|14.88|22.73|27.02|25.21|29.37|31.05|34.74|37.44|42.45|43.51|40.67|38.33|45.52|50.7|57.48|51.77|50.62|52.92|60.63|68.85|72.38|67.41|64.29|75.19|83.04|67.07|48.15|43.91|30.86|37.26|45.6|46.95|43.05|39.94|34.75|48.02|42.67|45.58|35.51|21.61|15.01|10.15|8.04|9.12|6.47|19.6|18.05|17.25|26.45|37.96|36.8|49.72|39.45||||
2022-02-19 13:38:29|russ2000_0054|TEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||38.8747|44|45.7506|49.6269|43.8742|51.6244|54.8752|49.1247|49.4991|40|39.8749|46.6252|44.9385|40.5638|43.0637|21.2425|17.7998|18.0928|15.822|13.3681|9.376|9.9375|8.875|5.875|4.3125|3.95|3|4.85|1.8|2.45|5.59|7.99|5.75|3.44|3.91|5.15|5.96|10.62|13.8|13.91|12.74|16.14|12.83|18.86|16.52|21.95|24.05|23.23|22.7|23.25|29.95|35.3|30.61|26.47|25.58|14.42|4.91|1.84|3.06|16.17|13.62|17.68|25.77|27.6|32.62|41.33|46.21|39.94|32.72|32.1|30.83|29.29|30.55|34.96|38.67|48.33|53.07|56.84|59.87|63.7|52.36|51.42|58.45|49.81|56.59|38.21|53.3|56.52|55.07|67.45|63.03|55.3|58.11|58.01|44.69|46.1|34.43|34.68|21.92|9.04|12.59|9.47|5.19|7.41|8.62|10.1|10.07|17.41|13.27|10.5||||
2022-02-19 13:38:33|russ2000_0055|MTG|price_next_month|0|||||||||||||||||||||||||||||||||||8.6563|9.9375|8.5313|10|10.1875|12.875|14.0625|14.375|17.4688|16.25|15.1875|14.0625|15.688|18.125|21.125|25.375|28.438|32.25|27.125|29.875|34.313|36.875|40.625|52.563|60.313|67.625|63|53.625|39|36.625|48.5625|49.3125|59.75|46.5625|47.8125|56.8125|68.125|57.49|64.99|75.04|51.74|66.9907|71.36|63|41.96|43.13|45.46|55.5|51.31|68.94|73.62|70.9962|64.31|63.9|59|68.58|59.24|66.01|70.7|56.91|58.76|61.72|61.61|38.66|19.36|18.41|13.03|6.4|3.88|2.76|2.56|6.6|4.31|6.05|10.43|8.59|8.82|8.39|8.66|3.98|2.66|3.79|3.46|2.41|1.72|2.78|5.4|7.64|8.14|8.49|8.6|7.39|8.92|8.52|10.42|11.07|9.4|6.62|7.23|7.19|8.16|10.65|10.54|11.67|14.3|14.82|10.02|12.48|12.21|12.48|14.64|12.85|13.71|13.79|7.31|8.27|10.06|11.72|15.24|13.84|16.16|15.18||||
2022-02-19 13:38:37|russ2000_0056|POL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:38:38|russ2000_0057|DLX|price_next_month|0|11.2188|10.0313|9.4375|9.7813|9.7813|11.125|13.3438|15.4688|17.125|19.125|20.5625|24.1875|31.9375|33.3125|32.5|36.375|30.25|35.875|26|25.5|23.625|24|25.875|26.5|28|31.25|33.75|30.75|29.75|34.5|30.25|35.5|40|44.75|40.625|38.625|44.75|43.875|42|43.375|44.875|37.75|35.75|34.875|27|26|28.2501|26.7501|24.6805|25.6797|21.483|23.4814|27.9778|29.5766|26.0793|24.5805|24.4806|26.6289|26.1793|26.3791|26.7788|27.2284|25.8795|28.4774|27.6781|29.9763|22.5821|21.3831|20.1341|17.1864|18.0357|20.99|25.99|31.54|35|46.01|43.88|38.89|46.22|40.24|44.01|44.4|40.37|40.39|41.1746|44.084|38.09|38.27|39.93|40|33.33|26.78|23.84|17|22.67|29.92|37.85|37.76|40.34|24.34|21.26|14.3|12.16|11.53|14.5|15.65|14.23|18.61|20.97|20.58|20.44|24.45|27.08|23.54|23.62|25.57|23.81|28.32|31.51|36.79|38.14|41.01|47.09|48.55|54.95|55.01|60.8|64.93|64.75|64.43|59.55|55.9|62.78|67.59|61.2|72.85|71.91|72.2|69.65|74.27|68.54|58.93|47.21|46.97|44.72|44.62|51.83|48.2|28.17|28.23|21.44|33.89|44.02|43.9|35.67|30.1|||||
2022-02-19 13:38:43|russ2000_0058|CASY|price_next_month|1|||0.9995|0.9605|0.9605|1.1244|1.1713|1.429|1.999|1.9063|2.1875|2.5625|3.5313|3.625|3.9688|4.375|3.5625|4.5938|2.9688|3.5313|3.7813|3.1563|3.5313|2.9375|2.7813|2.3438|2.6563|2.4375|2.0625|1.7188|1.5625|2.1875|2.5|2.9063|3.875|4.3125|3.875|3.4375|4.75|4.1563|4.1563|5.0938|5.5938|5.8125|5.375|5.625|6.813|7.875|8.5|10.063|11.625|11.25|11.813|9.813|8.625|9.625|10|11.375|11.782|15.0625|14.1875|12.9375|13.875|12.875|13.4375|13.375|12.75|8.3438|11.8125|11.375|11.75|12.3125|10.76|12.75|13.9|12.07|11.9|12.12|12.13|11.05|13.94|15.49|17.47|17.1|16.31|16.51|19.37|18.04|18.04|20.25|22.97|26.23|22.39|23.64|24.89|25.01|27.01|28.36|29|25.05|21.89|29|29.65|19.91|25.23|27.75|30.59|30.41|36.87|37.62|39.745|41.07|41.45|45|53.38|51.23|56.63|56.55|49.4|56.59|60.76|65.94|74.42|68.49|71.23|71.69|83.72|87.75|87.19|105.86|116.27|105.57|120.21|131.31|120.45|114.58|116.39|105.42|120.75|112.31|96.8|114.17|129.47|134.74|129.08|167.85|173.77|163.02|159.73|177.85|181.68|201.96|220.84|204.56|194.29|184.68||||
2022-02-19 13:38:48|russ2000_0059|EPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.75|19.375|18.5|17.125|16.5|17.9375|17.3125|13.9375|13.875|13|13.4375|11.3125|13.84|15.3|17.4|16.05|19.8|23.15|19.75|22.3|23.45|26.9|29.7|31.11|33.85|33.93|36.65|39.16|42.19|43.57|43.15|41.03|43.46|40.53|43.71|54.99|64.86|62.97|53.07|51.26|44.48|52.6|52.24|33.25|22.38|22.33|24.98|34.05|36.64|44.18|40.24|47.37|46|47.42|49.46|42.07|44.47|47.1|45.16|44.21|46.67|55.49|50.38|50.63|50.66|54.28|53.9|54.98|65.06|59.6|56.29|56.74|54.93|65.64|81.24|75.68|73.97|74.88|73.81|69.41|59.06|54.23|66.54|68.66|70.7|78.67|73.23|78.14|71.37|26|31.22|24.38|37.67|47.95|53.51|51.8|47.12||||
2022-02-19 13:38:51|russ2000_0060|MKTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.23|12.45|10.97|12.4|12.9|10.89|10.01|11.19|12.67|17.07|19.29|15.16|10.34|8.72|7.77|5.72|8|9.38|11.12|11.88|14.39|16.76|12.39|17.35|20.55|24.33|24.91|27|30.97|36.45|28.6|31.24|37|39.03|54.04|65.46|62.14|55.59|56.43|64.23|74.02|88.72|97.95|96.1|104.38|126.18|153.71|154.75|158.36|183.06|199.48|174|195.98|205.99|209.6|217.26|219.81|262.23|334.25|359.15|367.28|455.01|509.18|555.86|515.89|495.65|460.5|404.54|364.91|||||
2022-02-19 13:38:55|russ2000_0062|AEO|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||0.7655|1.2469|0.9327|0.8027|0.8027|0.6173|0.494|0.4507|0.852|1.0127|1.1853|0.4447|0.5587|1.056|1.6607|2.1947|4.2853|3.8893|6.6393|7.646|9.07|8.7227|10.1533|5.6667|3.6533|6.6253|9.792|11.6047|12.25|8.5833|8.1467|8.3233|7.4|4.9033|6.3733|4.8233|5.6433|5.7233|6.15|8.1333|9.6533|11.1|13.9233|18.0433|18.8667|19.0867|15.1733|16.98|21.7667|25.74|30.12|31.05|27|25.83|22.89|21.37|18.22|15.05|9.6|9.76|14.81|13.5|15.38|16.87|13.1|12.64|16.5|15.35|13.26|11.07|13.91|14.54|19.31|22.24|21.2|20.68|19.79|14.47|16.27|14.53|10.73|14.08|14.1|14.97|16.37|17.02|15.57|15.26|15.64|18.54|16.56|15.85|11.5|11.95|16.08|19.27|22.2|25.96|20.93|20.4|17.4|16.82|14.97|12.88|9.16|12.61|17.99|25.7|35.43|30.52|25.89|21.29||||
2022-02-19 13:38:59|russ2000_0063|SXT|price_next_month|0|3.7601|3.9473|3.5572|3.6976|3.2764|2.9175|3.4636|3.448|3.682|3.8536|3.9784|4.3217|4.9145|4.9613|5.6975|6.0253|5.4478|6.5559|5.1667|6.0564|6.8681|7.3052|8.0898|11.7441|11.8691|11.9628|12.5625|11.9375|13.5|16.125|15|16.875|18.6875|19.5625|19.3125|16.375|15.6875|14.125|16.8125|17.0625|18.5|16.25|17.1875|16.125|16.25|16.5625|15.063|14.188|16.25|15.938|17.125|19.313|17.125|14.938|17.688|17.75|17.625|19|19.719|21.25|25.282|22.875|21.688|22.5|21|21.813|19.125|18.375|16.438|19.5|19.75|22.33|18|20.5|16.26|19.46|24.99|21.41|24.35|22.82|22.1|21.37|19.2|20.43|20.4264|20.64|21.72|22.75|20.01|19.01|17.69|18.96|20.55|19.94|23.05|24.68|26.18|25.4|29.89|26.52|29.77|31.12|25.23|21.5|23.38|25.19|25.29|25.95|31.53|29.46|32.31|33.91|37.89|37.12|36.96|39.62|37.15|35.45|36.38|38.1|39.35|44.01|52.13|48.92|54.05|52.5|59.18|61|65.36|68.39|65.27|59.67|67.25|73.83|74.51|76.75|81.8|74.36|76.05|71.85|66.65|69.36|64.86|62.78|70.12|68.17|62.56|59.75|47.79|52.21|65.43|70.53|82.24|87.18|95.6|84.74||||
2022-02-19 13:39:04|russ2000_0065|SHO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.35|20.85|22|25.85|22.41|29.35|28.81|28.45|29.09|28.29|29.06|29.18|26.56|15.62|19.04|12.28|4.4|4.85|4.02|5.02|7.99|9.77|12.29|9.58|10.55|10.52|10.5|9.35|6.44|9.29|10.05|10.01|10.16|11.51|12.17|12.94|13.69|12.83|13.93|14.19|14.91|17.05|16.39|15.84|14.17|10.13|13.27|13.42|12.92|14.72|15.79|16.67|16.29|16.85|15.7|16.89|14.15|14.07|14.51|13.15|13.64|12.68|8.94|7.47|7.64|11.23|13.04|11.48|12.18|11.73||||
2022-02-19 13:39:08|russ2000_0066|GNRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.23|14.99|13.8|16.37|20.6|19.38|20.8|29.06|23.89|22.82|34|36.41|35.04|43.35|49.17|46.56|59.03|43.4|44.61|43.74|46.31|34.7|26.88|27.89|38.1|37.16|36.43|40.26|37.13|36.17|51.69|48.93|45.84|53.28|50.85|53.62|54.99|73.25|91.45|107.09|99.16|135.31|207.71|264.81|331.75|438.92|472.71|276.32||||
2022-02-19 13:39:10|russ2000_0068|AKRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:39:11|russ2000_0069|BLUE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.13|23.01|22.32|19.95|33.4|41.29|92.91|132.12|160.32|85.62|45.24|45.75|50.45|52.35|74.5|87.75|99.5|139.45|204.9|170.15|154.9|110.87|130.16|136.12|131.23|83.19|82.24|53.88|61.29|52.89|46.07|29.91|25.92|20.95|7.76||||
2022-02-19 13:39:13|russ2000_0071|RDN|price_next_month|0|||||||||||||||||||||||||||||||||||||||6.1875|6.9375|6.2188|6.8438|8.4688|7.5313|6.75|6.5313|6.875|7.907|9.25|12.282|11.875|14.375|14|14.344|17.282|17.375|19|23.594|27.344|31.188|32.282|27.594|20.938|21.938|22.938|25.7813|26.4063|20.1563|25.4688|30.4375|35.4375|31.07|38.75|40.02|33.87|44.9|51.9|45.8|35.27|36.9|39.7|46.81|52.9|46.56|46.6335|46.02|47.93|47.94|44.43|51.58|52.1|57.23|62.72|61.53|53.3|60.22|58.11|33.71|12.59|9.13|5.4|1.74|3.6|3.22|1.73|3.33|5.79|6.43|14.19|8.6|7.59|7.18|5.93|3.17|2.35|2.75|3.12|2.8|4.69|6.43|11.95|14.05|14.57|14.88|13.98|12.66|16.85|15.76|17.86|18.46|14.47|10.06|12.79|12.9|13.59|18.4|16.88|17.42|20.96|22.07|14.3|19.15|19.19|19.24|23.42|22.8|25.1|24.49|14.98|14.92|17.95|19.2|24.64|22.58|23.87|22.39||||
2022-02-19 13:39:17|russ2000_0072|JCOM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:39:17|russ2000_0073|WWD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.5415|3.6355|3.9585|5.9585|4.5|5.8333|5.7085|5.2915|4.9375|4.5|3.6667|4.1042|4.125|4.0417|4.4167|3.8437|3.6979|5.5|7.4635|8.125|10.9183|12.2317|8.1112|9.0883|11.4717|8.5267|6.3383|6.1617|6.17|6.9833|7.6083|9.8167|10.39|10.2172|10.0917|11.8725|11.76|14.9517|13.3167|15.5917|17.125|14.655|17.855|20.92|24.675|28.875|33.5|31.39|35.13|45|32.1|20.57|19.96|19.64|23.51|25.43|32.05|30.24|31.34|33.725|37.05|34.5|33.88|41.98|41.59|33.57|33.5|38.41|35.99|40.92|40.09|42.85|44.83|49.96|51.21|44.61|47.05|49.36|45.5|46.19|54.21|58.54|58.98|69.64|67.67|69.94|77.33|77.52|71.94|83.21|73.64|90.85|108.9|112.04|106.66|116.31|60.56|74.94|79.55|111.95|125.01|121.56|112.95|110.27||||
2022-02-19 13:39:22|russ2000_0076|WWW|price_next_month|0|1.9177|1.2675|0.9877|0.9959|1.0206|0.7572|0.7572|0.7737|0.6667|0.8148|0.7819|0.823|0.7654|0.5844|0.6008|0.6255|0.8148|0.8313|0.5762|0.6502|0.7737|0.7572|0.823|0.8313|0.8889|0.8313|0.7737|0.6914|0.7243|0.7243|0.4527|0.5679|0.6338|0.7654|0.7819|0.7161|0.7243|0.5762|0.7407|0.9629|1.2099|1.2757|2.0494|1.9835|2.2963|2.1235|2.4195|2.469|3.3085|3.7035|4.4444|3.7595|4.574|5.111|5.5|6.861|8.9445|9.1045|7.3333|9|9.625|5.4167|4.3542|3.6875|4|3.9167|3.4167|3.0417|4|3.5208|3.6042|5.1033|5.9333|6.0333|4.91|4.9833|6.0067|4.7167|5.37|4.9833|6.1467|6.3667|6.7333|6.94|8.96|7.7933|10.1467|10.4767|10.145|11|10.475|12.025|12.42|12.72|14.18|15.385|14.29|13.53|12.82|12.655|14.37|13.365|11.75|9.07|10.415|12.05|12.79|13.225|15.305|14.295|14.56|15.925|19.84|18.935|18.965|19.545|20.975|22.215|20.935|21.5|23.885|28.755|28.87|27.9|28.1|24.26|27.14|28.15|30.73|29.32|18.57|16.91|18.95|24.49|21.35|23.49|24.11|28.2|27.3|32.83|29.96|35.38|35.17|34.31|36.81|27.15|29.68|31.57|20.49|24.04|26.67|28.64|41.72|33.54|33.17|26.49||||
2022-02-19 13:39:28|russ2000_0077|WBS|price_next_month|0||||||||||||||||6.375|6.5|5.375|4.25|5.6875|5.375|5.75|5.5625|5.875|6.1875|6.6875|5.9375|4.875|3.875|3.6251|2.1875|2.8125|4.0625|4.5|4.6251|6.5|6.6875|7.1251|8.875|10|9.1251|9|12.375|10.875|10.4375|11.5|10.375|10.5|12.563|12.25|12.75|14.5|13.875|14.5|17.25|18.875|18.532|25.438|30.813|30.469|33.875|30.313|24.688|29.875|30.75|26.375|28.625|23.25|21.375|22.375|24.375|28.313|31.86|35.74|30.35|33.25|39.63|36.99|32.41|36.43|37.54|37.46|44.7|50.35|43.5|46.92|47.8|44.85|45.45|48.2|46.17|47.1|46.95|47.16|48.32|49.82|44.45|43.46|36.24|33.87|26.05|19.86|18.54|4.18|5.23|11.31|11.31|15.47|20.72|18.64|17.12|22.88|21.52|20.42|19.64|21.2|22.73|20.52|22|22.25|23.37|27.24|27.89|30.34|30.14|28.67|31.34|30.53|35.83|38.66|37.1|33.17|36.64|35.96|40.4|52.52|50.81|51.93|54.99|56.62|60.19|64.53|58.84|53.88|53.13|51|44.1|44.86|28.25|27.27|32.21|46.75|52.91|48.1|55.96|56.81|||||
2022-02-19 13:39:32|russ2000_0081|SYNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|12.4667|4|2.8733|4.7333|5.2267|8.8933|7.4467|12.5533|11.7667|12.1733|19.8133|20.1733|12.4133|14.2|13.5667|18.3467|17.7467|13.3|18.7133|18.04|19.1533|25.7733|32.0267|20.4867|21.6467|28.76|28.62|19.96|31.1|34.44|23.88|30.12|31.76|30.04|26.86|31.65|28.11|24.64|32.57|38.3|32.59|26.38|23.74|35.32|39.56|40|52.42|58.69|64.01|72.23|73.27|76.81|85.69|83.28|84.35|62.05|85.79|51.75|67.68|56.38|52.54|54.5|35.21|43.34|44.03|50.11|36.96|39.53|38.08|31.46|41.9|66.69|66|78.04|81.54|103.51|144.66|146.91|178.76|233.94||||
2022-02-19 13:39:36|russ2000_0082|PEB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.15|19.95|17.85|19.52|20.59|21.58|19.8|17.51|22|23.51|21.69|22.34|25.13|26.82|26.98|29.66|30.36|34.15|37.62|41.24|48.87|46.02|41.2|33.11|23.88|28.7|29.91|26.22|29.91|31.01|31.93|35.75|39|35.05|38.74|32.71|30.37|32.68|28.47|25.89|24.22|12|10.74|12.28|19.13|24.63|22.48|21.53|21.49||||
2022-02-19 13:39:38|russ2000_0083|WSO|price_next_month|0.0497888810697||||||2.5186|2.3334||2.7037|2.8519|2.0001||2.7407|2.8519|2.6667||3.9259|3.1482|2.0001||2.2964|2.0741|1.926||2.5186|2.7037|2.8148||2.8519|3.037|2.5927||2.5186|2.6667|2.5556||2.9259|2.889|3.7037||4.4445|4.4445|3.8519||4.6667|4.7407|4.815||5.945|6.611|7.333||13.389|13|16.833||19.3333|18.083|17.3333||19.583|14.625|17.9375||19.3125|14|10.875||14.8125|12.75|10.8||14|14.14|12.85||17.2|15.7|15.95||15.7|18.5|23.24||26.17|29.08|33.07||44.19|48.76|62.75||56.01|43.94|51.68||63.21|48.12|36.25||46.5|51.19|39.34||49.23|52.83|50.16||58.55|51.35|60.27||66.94|59.65|63.5||73.61|75.46|71.69||87.25|89.8|95.96||100.63|92.49|101.5||125.92|122.46|127.11||134.23|147.86|149||141.12|147.36|167.5||184.02|174.99|153.7||157.39|163.55|177.97||177.91|244.99|227.36||291.4|278.42|292.71|||||
2022-02-19 13:39:43|russ2000_0084|BERY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.91|17.7|18.6|23.03|20.03|22.37|22.31|24.7|25.38|32.69|34.71|31.94|32.9|29.95|36.57|41.4|45.17|51.03|49.84|56.76|59.96|59.19|55.69|48.6|41.17|51.03|58.53|46.94|42.68|45.87|40.06|47.4|47.17|50.61|61.61|64.16|67.09|66.21||||
2022-02-19 13:39:45|russ2000_0085|IDA|price_next_month|0|15.9375|15|16|16.75|15.4375|16.4375|18.4375|18.875|20.75|20.625|20.875|24.375|25.125|27.625|28.5|27.125|25|24.25|23.25|24|22.75|20.875|21.5|22.875|24|27.625|27|27|23.625|24.5|24.75|24.875|26.125|25.125|26.875|26.25|26|26.625|26.5|28.5|29.75|31.5|32|28.875|26.5|24.125|23.125|24.625|24.25|24.25|27.75|30.75|29|29.875|31.125|31.125|29.25|32.438|31.875|34.688|35.625|30.1875|31.25|32.875|31.5|30.9375|30.1875|33.5625|36.875|37|49.3125|41.19|38.5|37|38|37.84|37.84|25.52|26.01|22.45|25.59|27.15|27.15|30.8|29.6188|27.5|30.98|30.29|26.98|31.45|28.87|31.66|34.05|37.28|39.43|36.95|34.45|30.96|34.89|32.61|32.44|29.81|26.66|29.11|23.97|27.72|28.09|31.35|36.08|35.22|36.8|37.37|39.21|39.21|40.38|42.15|40.74|42.2|44.72|46.41|49.21|52.77|51.6|52.73|56.14|53.55|63.23|67.91|60.33|62.11|66.85|69.59|72.73|80.85|78.39|80.02|84.52|86.36|92.03|86.28|93|94.24|93.26|97.5|99.02|102.06|107.62|112.19|91.78|93.25|87.73|88.3|102.48|105.45|104.32|110.22||||
2022-02-19 13:39:51|russ2000_0086|POOL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||0.889|1.075|1.471|1.646|1.58|1.887|1.887|1.997|3.161|2.733|3.111|2.938|2.7407|3.0124|3.6296|4.5185|4.4815|5.1235|7.2716|7.8009|7.6667|9.9445|9.3333|11.6445|10.3289|12.6134|14.0845|11.0445|12.6667|12.3245|14.6711|17.2311|23.3867|21.3667|26.8067|27.49|29.19|29.72|32.58|36.44|35.97|39.88|46.72|38.93|40.98|36.6|40.13|33.61|23.58|24.64|21.83|22.08|17.41|15.85|17.86|23.66|19.58|18.36|24.53|22.13|20.14|24.38|30.26|26.75|29.22|34.01|36.91|36.86|42.0602|45.82|49.02|52.78|54.38|54.18|59.02|54.76|59.7|62.21|64.89|70.42|81.54|84.5|87.41|102.28|92.58|105.56|119.62|108.12|120.78|135.24|138.81|153.25|145.75|149.91|183.74|189.37|207.4|219.3|211.66|316.7|349.83|354.18|422.52|477.82|515.16|476.25|||||
2022-02-19 13:39:55|russ2000_0087|MPW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|8.97|9.7|10.93|12.4|13.58|16|14.98|11.58|13.11|11.18|12.15|11.74|6.59|5.33|4.37|6.95|8.4|9.89|9.85|10.25|10.7|10.9|11.83|12.37|9.58|10.42|9.04|9.68|11.48|13.01|15.19|14.88|13.11|12.81|13.34|13.48|13.13|15.15|14.69|13.8|11.92|10.91|13.4|15.64|14.69|13.01|14.14|12.98|13.23|13.22|12.73|14.11|15.04|17.14|17.26|17.67|20.57|22.4|17.17|18.92|17.82|21.4|22.24|20.86|20.55|22.61||||
2022-02-19 13:39:58|russ2000_0088|GEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||1.5556|1.6667|2.375|3.0556|2.5833|2.3333|3.1389|5.9444|5.8333|4.1111|4.3889|3.5278|6.3056|6.3889|5.6667|5.8056|4.0556|5.4583|5.5972|4.125|4.4722|2.8472|1.9028|1.75|1.8333|1.5694|2.0444|2.7556|2.9044|3.3333|3.7|3.3667|2.9222|2.6222|1.9333|2.4444|3.8667|4.6267|5.0644|5.2222|4.0889|4.4467|6.6556|5.8356|6.0778|4.8533|5.4356|7.9644|9.16|12.6667|14.6067|17.0667|18.44|21.0867|15.9467|17.6333|16.0267|11.7733|9.8667|11.0867|11.9867|14.1|12.3333|14.12|14.3867|17.1|15.8467|17.7867|13.8667|12.1533|11.72|13.8067|15.4133|18.48|21.7467|24.9667|23.1467|23.5133|22.32|22.3533|22.94|26.6267|29.0133|26|25.1667|21.5133|19.72|21.3533|23.0733|15.9733|27.68|33.32|29.35|25.95|22.55|22.5|25.88|22.11|22.55|20.02|17.81|15.22|15.8|12.68|10.63|8.86|8.94|5.51|6.92|8.18|6.73||||
2022-02-19 13:40:03|russ2000_0089|SUI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||21.5|23.875|22.5|22.5|22|21.375|24.875|24.875|27.5|26.125|28|28.625|32.375|32|36.188|34.875|34.938|35|33.5625|33.4375|33.625|35|34.125|31.875|31|33.125|31.625|30.375|33.46|33.55|35.31|37.5|38.4|40.6|38.21|33.85|34.75|38.54|40.6|36.45|39.36|34.95|37.61|38.87|37.1|34.85|34.85|30.48|33.23|32.55|31.92|34.99|31.61|29.76|27.22|30.5|19.33|19.45|16.98|15.04|12|14.65|15.3|17.44|18.11|28.92|29.1|32.61|33.12|38.48|38.27|38.08|40.11|43.75|46.59|41.98|42.95|51.15|48.42|44.57|46.75|45.57|52.63|57.97|67.73|62.06|69.51|67.02|66.59|67.87|79.15|76.93|78.76|83.61|89.01|90.26|88.84|93.85|96.96|100.47|109.91|123.08|132.81|162.65|162.17|134.4|149.93|137.63|143.13|166.83|196.11|195.98|188.96||||
2022-02-19 13:40:07|russ2000_0090|ACAD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|7.63|6.419|6.86|9.49|11.18|10.09|15.15|6.77|9.48|7.08|15.5|13.69|15.17|11.52|8|3.53|1.76|1.1|1.01|2.42|1.32|1.37|1.59|1.08|0.8806|1.74|1.93|1.67|1.09|1.44|1.5|1.57|2.35|5.87|12.32|18.99|22.31|24.23|19.44|20.83|28.05|31.88|38.12|47.56|32.35|23.72|33.66|36.79|24.33|30.14|32.44|30.03|34.83|30.32|19.88|15.99|21.09|20.81|23.32|23.01|43.05|40.79|48.31|44.69|46.36|53.37|21.05|24.26|17.56|20.94||||
2022-02-19 13:40:10|russ2000_0091|ACHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.825|16.55|16.2|21.56|26.3|32.17|34.6|39.35|51.44|42.29|49.78|53.13|60.67|72.36|78.8|62.76|60.19|63.73|51.29|37.68|39.93|42.19|49.26|32.68|34.08|37.7|44.94|38.58|27.56|32.37|32.89|30.69|32.49|24.16|29.17|30.23|51.08|61.36|61.46|55.94|53.16||||
2022-02-19 13:40:13|russ2000_0092|MOG.A|price_next_month|0|4.5556|5.7407|4.7407|4.4074|3.9259|3.5926|3.7778|4.5556|4.4444|4.7407|4.963|5.2223|5.4075|4.037|4.1482|4.7407|4.037|5.0741|3.2963|3.2593|3.5556|3.2223|2.8519|2.3333|2.4074|3|2.7408|2.2223|2.1111|2.5185|1.7407|2.4445|2.5185|2.3333|1.963|1.9259|1.5556|1.6297|1.2593|1.8149|1.8149|2.3333|2.2963|2.5926|2.5926|2.5185|2.481|2.703|3.222|3.667|3.963|5.481|6.111|6.148|5.852|7.297|6.519|9.481|11.111|10.185|12.815|10.297|9.093|11.074|9.222|9.1852|7.1111|5.833|6.982|8.593|8.63|8.963|10.103|10.222|9.662|11.605|15.2|14.7556|11.8089|14.1778|14.1333|16.4445|18.8445|23.3245|22|24.2467|25.02|28.9933|29.81|31.57|29.65|33.51|37.45|34.69|37.3|38.99|42.52|42.82|46.15|46.04|43.11|44.45|35.12|29.96|26.78|26.96|24.97|30.18|37.17|35.81|37.6|42.64|44.12|40.95|38.73|42.62|42.27|36.39|37.01|43.8|46.21|56.24|59.73|60.06|65.45|66.02|76.54|70.3|69.88|66.86|61.76|46.33|48.86|55.07|58.07|65.87|68.65|74.32|87.76|90.06|81.97|75.01|71.55|89.47|93.64|81.46|83.71|89.61|49.48|53.72|62.39|73.87|86.55|77.87|75.53|76.24||||
2022-02-19 13:40:18|russ2000_0094|ENS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.53|13.05|14.55|9.26|14.46|14.44|13.93|13.62|19.06|17.97|16.26|17.44|19.36|18.23|24.68|23.33|32.58|11.07|9.11|14.34|19.01|23.45|22.92|26.34|23.23|26.67|33.62|37.79|35.84|20.36|28.98|33.5|34.15|32.13|40.65|44.96|52.92|65.72|68.45|67.4|63.43|58.14|58.38|68.27|65.58|64.41|53.12|58.83|63.73|64.7|77.95|82.8|73.02|69.16|70.31|70.87|77.65|73.71|84.79|69.05|66.12|68.45|71.96|56.97|66.77|71.42|89.66|93|98.5|76.56|77.53||||
2022-02-19 13:40:21|russ2000_0095|FICO|price_next_month|0||||||||||||||||||3.25|2|1.6667|1.9166|1.6667|2.4585|2.25|2.5832|2.4167|2.25|1.625|1.6667|1.5834|1.5834|1.7501|2.9166|2.9166|2.9166|3.9583|4.2499|3.9583|3.3333|5.2917|5.6667|5.75|7.4999|8.7499|8.7499|10.4167|13.4595|13.5|15.417|18.333|18|18|28.3342|26.4172|25.083|26.9168|21.0825|29.8755|28.9597|19.6245|26.5005|11.3704|11.8889|14.963|10.0741|10.0185|11.4445|13.5185|12.537|14.7593|12.1482|17.4815|20.5689|27.7333|21.1333|25.3822|24.7733|23.7667|25.6467|33.1667|34.72|36.0267|42.52|39.58|33.5542|28.58|30.2|34.55|32.88|37.63|41.76|44.32|37.11|33.78|36.63|39.82|35.71|39.26|37.92|25.5|24.77|22.26|15.59|12.7|16.82|19.19|20.33|21.93|21.06|23.85|24.04|25.38|29.88|29.75|27.35|36.24|42.9|43.29|46.6|45.07|46.58|49.96|57.28|54.36|57.2|57.15|62.3|71.35|88.46|90.69|92.37|95.57|106.71|126.64|120.68|123.3|135.48|142.55|145.16|172.66|173.18|201.46|192.71|225.2|279.75|347.42|304.04|402.38|352.94|439.19|391.45|450.11|521.41|523.91|398.2|494.99||||
2022-02-19 13:40:26|russ2000_0096|PCRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.32|10.61|10.79|9.06|10.53|14.98|16.02|19.88|28.92|34.32|49.49|64.42|67.01|87.33|107.54|106.47|82.12|58.7|50.88|63.33|57.19|36.9|35.5|38.85|47.3|41.625|31.85|36.4|34.5|40.8|46.18|38.86|39.84|44.99|40.75|43.46|40.3|51.97|52.7|68.59|64.68|59.29|52.41|61.84||||
2022-02-19 13:40:29|russ2000_0097|EME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.6565|3.5625|4.1875|3.6565|4|3.5625|3.8125|4.766|5.25|5.28|5|3.98|4.14|5.17|5.56|4.69|4.55|5.59|5.86|6.4845|6.975|8.8625|10.87|9.78|11.95|15.2125|13.375|12.1525|11.8725|12.7675|10.325|9.4225|10.2025|10.2269|10.8175|9.8925|10.74|11.17|12.875|15.25|20.505|25.025|25.76|29.575|28.71|31.345|35.9|34.43|21.9|25.06|30.12|17.77|20.59|20.79|24.12|23.62|24.06|28.56|26.01|25.85|30.28|31|27.92|25.07|28.83|29.32|26.33|32.16|36.33|37.4|41.28|37.06|42.51|45.99|40.93|44.13|40.36|44.63|47.83|48.28|45.7|48.48|55.7|60.46|69.69|65.74|67.5|80.51|81.28|73.59|76.95|70.98|65.23|84.14|84.39|87.71|82.17|63.53|68.5|68.19|88.3|119.8|121.81|121.49|119.21||||
2022-02-19 13:40:32|russ2000_0098|UMPQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.875|5.625|7.5|9.25|10.375|15.875|13.75|9.875|10.875|10|9.875|10.125|8.875|8.25|8.375|7.625|9.75|10|13.29|12.34|13.25|15.87|15.28|16.04|20.25|18.85|18.6|20.42|21.36|18.97|22.06|23.19|23.3|23.31|24.5|23.27|28.84|28.39|25.71|28.24|27.79|25.6|19.57|17.13|15.5|15.06|11.6|14.23|8.68|9.54|8.67|9.84|12.91|14.22|12.75|11.16|12.09|10.89|11.76|9.96|12.85|13.25|12.66|12.0998|12.85|11.95|16.96|16.7|19.2|18.58|17.09|17.25|15.95|17.27|17.995|16.82|13.9|16.69|15.25|15.42|18.36|17.01|19.19|20.46|22.11|21.74|22.61|19.1|18.18|17.87|17.52|16.165|18.05|12.525|11.54|12.23|15.9|18.27|18.75|20.81|20.99|||||
2022-02-19 13:40:36|russ2000_0099|EEFT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.938|11.75|12.5|13.25|7|3.875|2.75|2.875|2.125|2.875|2.563|6.375|8.25|9.125|7.5|6.375|5.4|11.6|12.65|20.85|15.44|9.7|5.52|7.411|8.1|11.75|15.51|17.66|19.44|20.65|19.86|24.94|28.43|26.7|28.2|30.35|37|33.69|29.72|28.07|27.5|26.78|30.94|26.1|17.68|17.39|9.12|9.73|16.12|19.78|23.52|22.46|16.5|14.99|18.2|18.85|18.78|15.65|19.3|19.15|21.22|17.91|20.41|24.72|30.1|33.9|44.74|47.11|44.1|48.31|52.42|49.79|58.51|66.27|79.01|71.5|74.99|71.88|81.47|71.52|84.67|91.07|96.95|93.87|78.43|86.09|111.19|113|147.24|157.43|141.66|166.66|91.76|100.17|88.18|131.34|145.97|134.81|134.84|120.61||||
2022-02-19 13:40:41|russ2000_0100|CMPR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.45|28.2|32.4475|25.45|31.28|37.45|38.69|37.23|46.74|30.73|34.03|29.26|16.92|22.9|31.25|40.7|52.87|52.9|60.09|49.64|39.16|46.15|54.15|45.74|30.74|35.88|40.16|34.5|34.35|35.52|39.94|50.98|54.5|49.38|49.27|49.26|55.25|80.55|86.01|82.5|75.98|69.17|95.81|97.89|95.64|84.39|86.32|94.07|107.1|127.41|150.94|145.86|115.79|119.39|88.02|94.91|130.33|106.89|46.79|84.73|83.06|103.26|95.63|115.4|89.62|71.92||
2022-02-19 13:40:44|russ2000_0101|LTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:40:45|russ2000_0103|OPK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.453|4.25|3.5|2.75|3.125|2.563|2.531|9.313|7.25|10.5|7.063|6.5|8.75|7.375|6.625|6.25|14|7|8.75|8.344|7.25|3.58|3.71|3.05|2.25|1.5|0.64|0.65|0.39|0.62|0.52|0.52|0.88|0.97|0.55|0.43|0.36|0.36|0.355|0.42|0.428|0.402|0.39|0.85|1.4|4.8|4.22|4.23|2.95|1.67|1.86|1.53|1.31|1.18|2.27|2.17|1.7|2.16|2.49|2.76|3.9|3.98|4.35|5.38|5.26|4.75|4.24|4.28|6.42|6.66|7.45|10.02|7.93|8.27|8.82|8.35|12.13|13.76|16.37|9.45|8.04|10.75|9.95|9.42|8.69|7.77|6.45|6.73|4.46|3.04|5.62|3.38|3.68|2.39|2.11|1.42|1.45|2.22|5.15|3.52|5.41|4.1|3.44|3.79|3.13||||
2022-02-19 13:40:48|russ2000_0105|POR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|25.37|25.77|26.04|29|27.6|27.94|24.04|24|22.91|20.5|18.76|18.27|18.58|19|19.98|19.52|19.82|20.8|22.28|23.58|25.4|24.21|24.71|25.25|26.81|27.4|28.21|30.64|31.49|29.06|30.21|32.28|33.09|36.41|40.71|36.97|34.18|38.68|37.42|39.64|44.28|41.77|43.82|45.87|45.1|47.74|42.52|40.92|44.48|45.66|46.95|50.33|54.84|56.87|59.95|46.79|44.1|39.61|42.27|50.69|48.88|47.69|51.48||||
2022-02-19 13:40:52|russ2000_0107|RH|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.89|37.01|53.87|69.54|75.57|64.07|66.15|88.39|84.51|85.18|90.67|92.83|92.89|51.26|33.26|33.96|36.79|30.44|55.09|45.5|98.97|84.88|102.65|157.02|116.14|146.64|89.62|143.01|206.22|211.77|198.31|319.06|438.6|502.87|638|709.5|599.34|400.2||||
2022-02-19 13:40:54|russ2000_0108|SKX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|1.25|1.1042|3.4375|5.2917|4.8542|8.61|9.35|7.7667|3.55|5.1233|7.75|4.8|3.2667|3.0233|2.2467|2.7767|2.4667|2.62|4.3|4.18|4.4733|4.4667|4.74|4.96|5.25|6.45|8.6833|8.0933|9.0167|11.8133|11.9167|9.7533|8.02|5.72|7.48|7.55|4.1933|3.2033|3.09|3.9667|7.9667|10.3167|13.5633|11.5267|8.03|7.25|6.8233|4.7067|4.6567|4.0533|4.9367|6.6467|5.6233|6.1867|7.58|9.0933|9.7233|9.76|13.3133|17.39|16.9667|20.1167|29.8867|41.2367|31.86|27.31|34.06|31.94|19.77|25.12|25.8|28.57|33.5|41.19|29.22|33.25|26.52|26.59|31.16|39.01|37.89|37.39|26.5|29.6|35.96|36.11|49.33|48.77|46.25|43.71||||
2022-02-19 13:40:58|russ2000_0110|CLNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:40:58|russ2000_0111|PRAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3467|8.8007|8.9703|8.95|8.18|9.1|8.5533|11.1567|12.6967|12.0333|14.4067|13.5967|16.4167|16.11|14.22|14.5267|14.4767|18.5933|21.4466|14.7433|9.64|13.8733|13.69|10.7667|8.3033|12|13.65|15.66|15.8233|21.2633|20.39|21.7533|25.1966|28.2666|27.0866|21.8966|21.65|22.2533|28.2266|33.32|35.3533|40.75|49.77|61.18|49.41|58.44|58.96|60.64|49.52|56.475|60.99|53.62|30.91|31.88|28.05|32.25|37.8|32.9|39.05|27.9|35.4|37.45|43.15|30.91|28.79|26.92|30.59|34.36|37.12|27.74|39.8|34.54|34|36.85|38.4|41.74|46.65||||
2022-02-19 13:41:02|russ2000_0112|CRZO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:41:02|russ2000_0116|ABMD|price_next_month|0||||||||||||||||||6.375|3.6875|4|5.25|4.75|4.5|5.5|5.25|6.3125|6.125|4.5625|4.75|4.875|3.125|3.9375|4.3125|3.5625|8|7.75|6.5|6.0625|6|5.1875|4.125|4.5|4.5|3.875|3.875|3.5|3|2.813|4.375|5.875|5.875|6.75|6.938|6|7|6|4.75|8.5|9.5|8.25|7.3125|6.625|5.2813|4.3125|8.5|7.625|11|29.25|18.75|19.875|29|22.5625|19.2|19|21.74|14.85|7.01|6.62|3.9|5|4.04|5.62|8.9|7.75|11.43|10.8|11.315|11.88|10.15|9.75|8.63|10.95|12.93|13.66|14.2|14.71|12.82|10.34|13.67|15.1|14.59|17.73|14.58|13.49|6.67|7.5|9.05|7.92|9.64|11.09|10.31|9.8|17.38|16.51|15.06|18.5|24.33|22.55|19.82|13.95|18.47|25.08|24.01|27.49|23.69|25.6|32.79|51.74|63.22|77.46|73.66|85.33|97.14|117.97|104.99|106.37|130.32|148.09|192.92|235|300.95|354.53|341.2|351.07|277.41|278.56|207.58|186.29|191.25|299.94|251.88|348.25|320.73|327.14|332.04|295.87||||
2022-02-19 13:41:08|russ2000_0117|DRH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.678|10.8147|12.1242|13.1911|15.4219|16.3628|17.7401|19.0107|18.7876|17.5849|12.9001|12.5994|9.1077|3.8894|3.8215|5.6159|6.0524|7.7983|9.78|11.01|8.77|10.61|12.54|11.84|10.43|8.18|10.54|10.58|9.46|8.87|9.15|9.89|9.7|11.32|11.55|12.24|12.26|13.71|14.53|14.17|13.77|11.67|7.77|9.3|9.89|9.31|11.27|11.51|11.92|10.87|11.76|11.1|12.29|10.32|10.06|10.83|9.9|9.95|9.67|6.27|5.13|4.78|9.04|10.5|9.19|9.27|9.59||||
2022-02-19 13:41:11|russ2000_0118|CLDX|price_next_month|0.125668979187|||||||||||||742.5|585|652.5||742.5|675|427.5||540|472.5|405||641.25|708.75|967.5||675|562.5|585||1057.5|1125|1867.5||1327.5|1215|1350||1170|1237.5|1350||697.5|630|472.5||742.5|877.5|607.5||697.5|416.34|337.5||270|388.08|427.5||551.34|326.34|225||225|450|438.84||900|1743.84|1428.84||860.4|635.4|691.2||196.2|201.6|266.4||417.6|423|473.4||437.4|327.6|333||255.6|235.8|322.2||300.6|264.6|266.04||178.2|94.5|86.382||210.15|207.45|97.35||135.3|86.1|67.8||100.65|64.95|62.25||54.75|46.8|39.9||62.55|84.6|89.1||191.775|325.8|416.4||219.15|238.65|304.2||433.05|222.6|270.15||68.7|49.8|57.15||42.45|36.9|45||8.703|7.53|4.479||3.04|2.12|2.4||2.67|11.94|22.5||27.95|52.65|38.1|||||
2022-02-19 13:41:16|russ2000_0119|IDTI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:41:16|russ2000_0120|CBRL|price_next_month|1|2.0227|1.9544|1.8158|1.5109|1.6218|1.802|1.3169|1.2666|1.0725|1.2019|1.1002|1.3221|1.7844|1.4515|1.4515|2.2374|2.368|2.5993|1.8038|2.3402|2.5993|2.5993|3.0247|3.998|5.1086|5.0901|5.2844|5.8304|7.4074|6.6667|7.7037|9.9629|13.5556|16.2222|17.4444|21.8889|21.3333|21.1667|30.5001|29|32.75|25.25|28.25|26.25|24.25|25.5|18.875|22.688|24.375|20.375|18.625|21|26.5|23.375|23.875|27.25|29|30.75|32|40.4375|32.25|24.4375|23.25|18.75|17.2813|13.125|11.125|9.4063|14.4688|12.0625|21.6875|18.9375|16.97|21.06|25.83|30.69|33.25|25.68|27.26|26.7|36.04|34.88|41.25|37.99|32.25|31.88|40.77|42.81|40.72|36.16|37.01|44.43|37.43|37.84|42.89|46.66|44.94|37.42|33.46|36.42|29.45|25.84|19.33|22.38|31.42|28.41|37.56|43.68|49.83|44.61|52.66|49.84|47.38|42.36|47.56|55.67|61.27|62.98|61.45|75.28|89.46|98.42|108.49|99.45|100.55|100.41|128.01|151.03|141.08|144.18|125.92|148.05|151.48|152.11|162.74|160.99|166.81|148.66|156.33|156.1|156.71|149.09|180.81|161.99|157.09|165.4|153.74|143.33|107.13|133.71|139.58|154.87|157.72|143.58|122.02|132.5||||
2022-02-19 13:41:21|russ2000_0121|SWX|price_next_month|0|11|10.875|13.125|12.875|12.25|11.5|12.625|14.5|16.125|17.625|17.875|18|19|19.375|20.25|21|22.875|24.875|20.625|22.375|20.5|20.25|20.875|18.375|18.875|19.125|18.25|16.625|17.375|16.375|12|14.125|16.875|11.375|11|12.125|13.125|13.75|13.25|14.25|17.875|16.875|17.75|18.375|17|17.625|17.125|14.25|14.75|14.75|15.125|17|16.625|16.25|19.125|19.75|16.625|18.563|18.813|17.813|23.063|23.25|23.6875|26.3125|28.5625|28.8125|23.25|19.5625|19.0625|18|20.875|21.55|21.05|23.9|20.6|23.9|24.75|21.85|22.48|21.6|20.76|21.23|22.58|23.49|22.8|23.67|24.43|25.37|24.47|26.78|27.26|27.65|27.72|32.93|35.88|39.25|37.89|31.08|29.76|28.55|28.87|28.9|26.12|25.76|20.21|24.22|24.99|27.67|31.1|32.17|34.76|37.24|39.77|37.29|39.48|41.8|42.02|44.66|43.47|44.54|50.67|49.64|54.26|53.73|55.01|49.53|58.09|61.46|55|56.34|61.46|58.83|64.91|77.5|72.46|80.57|83.76|80.1|82.39|73.58|72.99|78.2|77.27|78.32|83.19|88.91|87.3|75.51|75.8|69.64|65.72|59.96|69.72|69.93|69.25|68.18||||
2022-02-19 13:41:26|russ2000_0123|PRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.94|23.1|21.19|24.87|22.99|21.42|21.65|24.5|26.16|27.37|28.26|32.8|33.41|41.04|43.36|42.83|46.29|46.08|50.41|49.64|46.7|44.65|46.49|43.55|51.08|52.14|55.15|75.45|85|81.25|86.5|101|97.5|114|108.27|109.15|130.54|124.52|129.21|120.64|100.91|118.25|113.1|134.89|161.59|145.91|168.35|149.07||||
2022-02-19 13:41:29|russ2000_0125|HMHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.24|20.35|17.76|19.99|19.81|23.83|25.67|19.24|17.61|20.71|17.2|13.15|11.3|11.5|12.1|10.15|8.4|7.05|6.65|6.45|10.3|7.32|5.84|6.49|5.84|1.19|2.62|2.84|5.26|8.71|11.24|14.1|16.85||||
2022-02-19 13:41:31|russ2000_0127|VSAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.75|9.25|9.188|7.5|7.75|8.75|5.4688|5.2969|4.75|8|13.25|33.9375|23.4063|24.75|22|17.8125|17.53|20.3|14.81|13.15|10.63|4.81|8.083|11.36|10.639|14.24|19.63|23.35|21.98|18.12|18.89|22.26|17.81|22.34|24.79|25.2|30.13|24.7|27.14|32.97|34.3|28.63|30.5|20.77|22.1|23.03|18.22|22.16|22.99|27|29.15|27.33|35.42|36.14|41.17|43.395|39.92|44.93|42.59|47.53|48.3|38.3|38.84|38.41|48.47|66.79|66.12|59.51|64.21|58.47|62.64|56.22|60.12|62|65.96|62.5|76.7|73.83|70.66|64.91|64.03|66.09|65.1|75.62|63.98|70.34|63.76|62.69|90.82|81.59|68.84|63.65|42.4|37.96|33.9|43.54|51.79|49.64|59.69|44.02||||
2022-02-19 13:41:36|russ2000_0128|NJR|price_next_month|0|1.7917|1.7917|1.9028|2.2222|2.375|2.6111|2.9167|2.8055|2.9444|3.0278|2.7917|2.9722|3.1111|3.5139|3.3055|4|4.2778|5.0278|4.0278|3.9722|4.3056|4|4.2222|4.0833|3.8889|4.5278|4.3611|4.1667|4|4|3.9444|3.9722|4.1944|4.0833|4.2778|4.2222|4.3889|5.0278|5.1667|5.6111|5.75|6.1667|6.1111|5.8333|5.5|4.9444|4.8333|4.9722|5|5.2778|5.5556|6.0833|6.3056|6.1667|6.1389|6.6389|6.4167|7.0278|7.1944|7.8889|8.3889|7.6111|8.5417|8.0833|8.1944|8.7917|9.0417|8.4028|8.9444|8.8611|8.875|8.28|9.62|9.6556|10|10.0822|10.6667|10.0667|10.5267|10.6033|11.4167|11.6267|12.6167|12.8633|12.7033|13.55|13.7033|14.6167|14.4533|15.7533|14.3867|15.15|14.7567|16.6433|17.2867|15.5333|17.9|15.6667|16.4167|15.61|15.925|17.045|18.62|20.045|16.46|19.3|17.6|18.245|18.865|18.665|20.245|20.98|21.89|21.805|23.51|23.86|21.62|22.95|22.23|21.015|23.6|22.38|23.015|22.8|24.865|25.54|29.24|31.94|30.51|28.9|31.68|35.22|35.68|37.24|33.95|37.7|40.35|42.15|44.45|38.8|41.35|46.25|45.1|48.5|50.08|49.87|43.6|41.32|33.78|31.06|29.18|35.01|41.95|38.52|37.81|40.21||||
2022-02-19 13:41:41|russ2000_0131|UBSI|price_next_month|0||||||||||||||||||8.875|8.125|8.375|7.875|7|7.5|7.375|6.625|6.75|6.625|6.625|6.5|5.875|4.75|5.5|5.875|6.375|7.25|7.125|8.5|9|9.8125|9.625|10.0625|12.125|13.125|13.5|13|12.875|12.375|12.125|13.875|14.625|15|14.625|13.375|14|14.875|16.625|17.563|21.813|22.438|23.438|26.125|27.75|26.75|24.25|27|25.25|24.625|21.1875|21.8125|18.9375|19.5|21.6875|23|27.6|27.2|28.94|32|29.51|30.22|29.03|28.88|30.31|30.25|30.12|30.01|31.52|36.67|34.1|30.62|37.81|36.5|37.27|36.48|35.63|38.19|36.52|33.5|27.85|30.3|32.16|29.09|25.19|31.9|20.99|25.94|20.26|17.85|24.9|29.04|25.53|26.72|28.2|26.16|23.86|23.74|27.88|26.43|23.3|23.8|25.49|25.31|28.32|29.58|29.89|29.25|32.08|34.28|33.81|37.58|40.53|39.55|33.58|38.69|38.3|37.7|44.8|39.9|34.5|35.95|36.8|33.95|36.95|33.17|35.37|39.24|37.59|39.54|34.3|29.96|26.32|26.23|31.66|39.27|34.54|36.99|35.33|||||
2022-02-19 13:41:47|russ2000_0132|NHI|price_next_month|0|||||||||||||||||||||||||||||||||||21.375|24|22|24.125|23.5|24.5|28.375|27|29.25|27.25|27.75|27.875|27.375|25.125|26.25|28.625|30|33.25|33.25|31.875|34.875|38.625|37.25|39.375|39.188|41.313|33.625|28.5625|28.1875|27.5625|25.125|22.375|15.125|15.5|12|9.875|6.25|9.76|10.5|10.82|13.99|14.46|15.7|15.05|16.15|14.68|16.25|19.8|21.25|25.95|23.97|27.43|28.61|25.58|26.2|30.77|26.85|27.4|24.06|25.31|32.14|32.1|33.92|31.6|29.29|29.56|30.59|30.89|29.94|26.05|26.82|31.14|30|34.02|40.62|37.65|46.3|45.73|48.63|45.49|44.69|48.41|49.47|53.69|53.41|63.65|66.24|62.59|62.52|62.97|61.69|59.79|65.91|74.76|66.72|65.25|58.74|60.68|68.09|78.57|75.76|73.99|73.17|77.25|76.19|70.53|68.27|74.84|73.46|83.26|75.43|79.38|85.79|84.38|55.06|62|56.05|64.84|73.41|68.23|53.78|57.83||||
2022-02-19 13:41:51|russ2000_0134|RHP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||22.6255|23.2506|23.6255|27.3745|25.7502|27.1246|26.5|25.75|19.75|25.625|21.125|23.188|28.875|31.188|34|30.625|26.5|30.125|31|30.625|32.5625|27.875|23.9375|24.8125|23.75|23.62|28.99|27.25|20.8|25.25|27.15|20.12|17.67|19.64|20.81|20.8|26.95|29.03|31.34|29.16|33.51|39.25|40|47.94|39.48|43|44.25|38.22|46.54|55.26|54.8|49.98|54.48|29.23|29.62|30.04|21.41|10.6|13.94|14.27|15.03|19.24|33.75|28.99|33.34|33.34|35.87|29.34|23.39|28.05|31.48|36.75|39.01|39.97|44.46|37.25|36.91|41.36|45.55|47.75|49.35|54.9|57.64|57.18|52.6|46.95|51.53|56.24|50.42|61.18|63.78|62.59|66.13|76.55|78.38|85.01|77.59|80.35|79.6|75|84.17|85.03|35.34|32.02|39.85|64.85|78.65|76.7|85.54|88.4||||
2022-02-19 13:41:55|russ2000_0136|MDSO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:41:55|russ2000_0137|HNI|price_next_month|0|2.8438|2.75|2.6875|2.6875|2.6563|2.1563|2.3125|2.25|2.5625|2.9063|3.25|4.125|4.6875|4.9375|4.4688|4.9532|4.4063|4.25|5.0313|4.5|4.25|4.875|4.625|4.5625|6.0625|6.8438|7.9375|9.3125|9.625|10.25|7.625|8.375|8|7.625|8.875|9.5|10.0625|9.8125|10.625|13|12.75|13.5|13.875|13.75|16.5|13.375|13.25|12|13.125|13.625|13.875|10.375|13|15|17.5|17.875|21.125|29.875|25.813|30.5|32|28.688|21.1875|20.375|27|23.25|19.625|19.25|24.9375|26.6875|24.0625|25|24.96|25.77|24.07|27.82|29.92|26.99|25.55|25.92|29.58|33.26|41|41.87|36.971|40.45|40.4|40.35|50.66|58.15|48.9|57.7|52.88|40.61|44.97|48.54|41.74|40.83|43.36|33.66|21.77|21.65|18.32|13.21|15.5|22.28|26.32|25.02|31.04|25.84|24.64|30.34|27.52|20.91|24.05|27.13|24.12|26.57|27.52|31.57|34.43|38.11|38.85|34.31|35.23|35.34|46.65|49.25|46.64|49.59|42.94|34.02|43.72|52.13|40.66|50.41|46.76|37.75|34.22|38.89|33.39|43.27|37.89|38.87|36.71|34.24|38|35.97|24.34|29.7|32.55|32.26|42.34|37.3|37.4|41.94||||
2022-02-19 13:42:01|russ2000_0139|BID|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:01|russ2000_0140|HR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||20.25|23|22.125|20.75|21.5|20.375|19.375|18.75|20|20.125|21.625|22.375|21.625|24.5|27.375|25.875|28.875|27.813|29.938|28.125|28.25|23.4375|22.75|21.8125|21|19.25|17.875|18|19.875|19.9375|22.28|24|26.14|27|28.76|30.3|31.5|30.96|28.13|27.53|32.79|33.75|41.05|35.85|36.12|40.35|36.47|38.61|40.86|37.84|35.04|37.87|33.09|40.5|42.38|34.06|23.22|26.44|25.83|28.33|29.01|25.55|16.51|16.79|19.41|20.83|20.97|24.14|23.47|24.14|21|22.84|19.6|18.89|21.07|21.48|24.56|23.49|25.48|30.02|25.71|24.01|22.92|25.15|24.7|26.47|30.09|25.6|24.04|26.36|29.04|30.28|36.16|31.89|30.21|32.8|33.3|32.24|29.87|27.83|29.71|27.86|32.29|30.88|31.98|34.77|36.06|29.39|29.3|27.8|30.01|32.16|31.88|33.06|31.02||||
2022-02-19 13:42:06|russ2000_0141|POST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.14|32.53|29.87|31.16|36.88|43.52|46.06|43.56|53.99|51.4|46.07|36.74|48.72|48.43|53.46|63.46|55.25|71.38|86.21|79.04|83.68|84.48|83.4|83.47|75.67|79.39|88.37|90.12|92.27|111.61|109.9|104.43|106.02|93.33|88.07|90.87|100.33|112.64|103.91|105.66|106.25||||
2022-02-19 13:42:08|russ2000_0142|OLN|price_next_month|0|10.1606|8.7714|9.6843|9.1287|8.8111|8.9699|9.5652|10.7956|9.6843|10.4384|11.391|11.9863|13.2564|14.3677|13.5342|15.3996|15.8759|16.7888|11.5894|13.2564|15.8759|14.963|15.0821|16.2331|16.7888|20.1624|17.5826|18.1382|16.5109|14.4471|9.4065|13.2961|14.2486|16.3522|14.328|15.2012|16.8682|14.3677|12.1451|12.8992|13.693|13.5739|14.7249|15.5981|16.2331|17.5429|17.4244|15.7965|17.7418|18.3767|20.3212|26.1559|28.1002|26.9098|26.9892|23.2582|26.1158|26.9099|28.8553|27.3066|29.7284|24.8061|17.5826|15.0027|14.625|13.1875|13.8125|17.5|17.75|15.6875|17.75|17.91|18.95|16.87|14.98|14.39|18.21|18.55|16.26|16.12|18.12|18.68|17.41|19.07|17.2858|17.28|18.7|22.27|17.74|18.35|17.88|20.5|20.55|16.03|17.3|16.84|17.14|20.87|22.78|20.49|20.17|29.74|18.16|14.05|12.6|13.79|15.27|16.5|21|20.3|19.99|19.47|25.74|20.91|18.86|22.2|20.96|20.24|20.74|23.26|24.17|24.4|22.51|25.71|28.1|26.57|24.24|25.07|29.53|22.99|19.18|16.94|21.79|20.9|21.93|26.21|32.13|29.48|36.53|37.28|30.19|29.51|20.2|23.61|21.69|20.07|18.34|14.87|13.35|11.24|16.55|23.91|43.03|47.03|56.98|50.67||||
2022-02-19 13:42:12|russ2000_0144|TXRH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|15|14.075|18.565|13.96|15|15.55|11.96|14.45|13.32|14.25|12.95|12.46|11.03|11.8|9.53|6.64|7.63|11.13|11.09|10.02|11.43|15.53|12.95|15.73|18.02|16.39|18.06|14.09|15.16|16.72|17.31|16.96|17.4|20.08|24.48|27.12|24.47|24.75|24.88|26.88|33.59|36.33|38.03|35.9|35.78|42.44|46.37|38.99|46.64|46.35|50.38|49.62|58.72|61.44|70.1|67.68|67|60.63|54.03|49.76|62.5|49.9|50.69|69.5|80.08|100.36|102.09|89.82|83.26||||
2022-02-19 13:42:16|russ2000_0145|INFN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1860.7668|2845.8787|1751.3099|2802.0959|5253.9302|5253.9302|1401.048|4.125|105.0786|9.75|9.91|210.1572|52.5393|61.2958|35.0262|1|0.8|0.21|0.52|2|3.9|1.01|||1.5|2.1|1.08|0.29|1|0.86|0.73|||22.35|23.29|9.24|13.23|8.68|7.48|8|8.14|7.17|7.79|8.17|9.59|6.59|8.29|10.34|8.38|6.57|7.01|7.14|7.53|5.52|4.7|6.63|6.66|10.91|11.44|9.11|9.35|9.2|13.89|16.12|20.15|21.23|18.29|14.54|15.12|11.87|8.78|9.01|10.14|11.95|8.54|6.47|11.61|9.02|5.87|4.22|4.29|3.42|5.43|7.37|6.16|7.125|6.66|9.9|9.6|9.33|7.28|8.75||||
2022-02-19 13:42:20|russ2000_0146|ACIW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.4377|4.5833|4.3333|5.771|8.9167|10.5|13.8333|8.875|10|12.3333|13.0417|13.5|14|12.875|12.0313|15.875|10.8127|10.2083|10.25|7.1667|5.4377|5.896|4.5|3.8127|2.8133|3.7333|3.24|3.58|3.8667|3.03|2.4867|2.25|2.3167|4.0333|6.6167|7.4833|7.0767|5.7|5.465|7.08|6.91|8.9167|9.0033|10.9967|13.3133|12.34|11.2367|12.0667|10.5767|10.1767|7.6233|4.9667|7.3667|6.52|4.5667|5.6633|5.7567|5.0233|5.3633|5.3367|6.2633|6.4667|8.1233|8.83|11.0133|12.0533|10.2233|10.1267|13.2867|14.67|13.0333|15.8467|15.67|15.7833|18.3733|20.2033|19.05|18.74|19.24|18.47|23.03|23.67|23.95|17.9|19.99|19.81|18.12|19.4|21.49|23.17|24.08|23.44|23.25|25.84|25.09|29.56|35.52|33.56|31.39|34.45|27.4|26.79|29.17|38.39|37.78|34.3|30.68|34.37||||
2022-02-19 13:42:24|russ2000_0147|NWE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|28.04|31.46|29.15|31.55|30.95|34.6|35.38|35.73|35.26|28.2099|27.37|27.9|24.82|24.74|17.24|23.13|20.92|24.73|24.38|26.42|29.56|27.77|29.34|28.87|31.48|33.69|34.4|35.14|34.27|36.93|35.6|36.72|42.1|42.2|46.55|45.03|47.93|46.22|50.77|57.76|53.12|50.72|55.89|54.57|56.28|61.2|56.83|57.11|60.15|59.74|58.13|54.34|54.79|58.28|59|62.17|69.04|71.59|73.69|76.97|59.79|54.94|52.33|56.32|65.89|61.94|57|57.55||||
2022-02-19 13:42:29|russ2000_0149|FCNCA|price_next_month|0|||||||||||||||33|34|37|34|25.5|29.25|33|35.25|32|29.375|29.25|28.25|27.375|26|25.25|24.25|19.875|24|21.5|23.5|27|29.25|32.25|35.25|47.5|59.5|51|49|49.5|44.5|43|41|44.75|45.5|47|49|52.75|55|61.5|63.5|67.25|74|79|88.5|98|115|113.25|100.25|89.25|88.25|80.25|79.75|76.625|60.875|63.125|61|74|87|94.3|100.51|94|100.8|109.2|103.535|99.76|91|97.26|115.97|114|118.02|122.5|119|117.95|142|128.52|168|167|192.06|191.27|207.16|187.8|204.99|202.9|179.68|162.83|136.34|140.77|141.5|152.92|139.86|119.67|142.03|149|167.71|206|189.01|186.44|201.17|200.01|180.12|163.05|176.81|173.3|164.29|168.75|174.36|186.42|209.5|211.73|221.24|224.89|222.35|251.21|244.05|240.34|256.34|256.14|246.06|255|259.78|291|366.74|348.06|368.02|405|425.41|432.29|406.82|426.63|407.53|448.25|467.02|491.92|526.82|382|425.87|462.7|595.99|867.46|782.59|813.9|779.08|||||
2022-02-19 13:42:34|russ2000_0150|MTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||10|12.4375|14|14.0625|15.125|14.25|13.4375|14.875|14.875|14.25|16.6875|17.9375|19.9375|15.875|19.25|19.0625|19.625|19.9375|17.5625|20.5|20.6875|21.4375|27.219|24.4375|22.7813|19.7813|27|26.8125|21.5625|22.5625|23.125|23.9688|15.6563|17.54|19.175|21.235|20.45|23.505|25|18.675|21.955|19.825|22.125|24.975|27.4|26.465|29.3078|27.935|30.05|31.24|32.66|31.12|26.73|27.935|28.61|25.31|27.58|29.035|31.81|32.335|35.11|26.87|33.87|32.255|28.38|18.905|18.595|21.735|24.63|23.9|28.85|26.085|29.335|31.51|34|32.39|27.42|31.725|33.55|31.97|35.83|41.37|40.63|46|56.63|51.68|59.49|58.07|76.71|65.33|67.73|64.75|58.94|40.99|59.9|65.26|67.2|80.15|78.7|70.8|71.9|75.15|69.05|75.6|54.75|58.57|62.77|53.25|49.45|54.13|44.04|46.88|54.69|61.63|78.14|80.22|70.94|69.97|||||
2022-02-19 13:42:38|russ2000_0151|CAKE|price_next_month|0|||||||||||||||||||||||||||||||||||||||3.2429|3.1276|3.6213|3.5556|3.8519|4.6091|3.358|3.1112|3.703|3.111|3.901|5.284|4.297|4.543|5.185|4.346|3.654|4.271|3.605|5.198|6.222|5.766|7.4815|5.778|5.6667|6.7408|8.2963|8.9074|9.0926|8.4815|12.1297|13.4722|19.6945|19.2778|16.9156|20.2667|18.8|23.9333|27.7533|24.16|22.6|21.2|21.06|21.9667|26.6333|28.54|28.2067|27.8467|28.94|32.37|30.69|35.75|34.32|36.85|31.56|22.85|28.25|27.63|27.6|24.62|22.43|21.85|22.63|14.08|8.8|8.68|17.37|19.37|18.18|21.14|27.17|23.44|29.12|29.51|29.43|28.83|27.99|29.58|31.5|33.52|33.07|33.16|39.82|42.44|47.25|44.54|44.89|42.88|45.94|52.51|50.13|57.74|48.2|48.3|51.01|51.73|53.19|60.26|64.16|47.58|44.74|49.19|51.95|56.03|48.34|44.88|49.62|43.08|41.79|38.4|22.29|24|29.72|44.97|62.59|45.26|40.64|35.68||||
2022-02-19 13:42:42|russ2000_0152|CTB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:42|russ2000_0153|EPAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.84|14.47|17.81|20.92|21.43|29.12|37.99|41.84|30.85|39.57|47.11|46.61|66.91|72.68|79.3|70.99|78.1|70.46|66.08|64.36|76.83|86.98|90.69|117.48|112.83|133.93|117.95|140.8|177.26|197.48|176.62|233.33|208.55|276.93|326.78|350.75|458.84|553.85|653.49|445.91||||
2022-02-19 13:42:45|russ2000_0154|PLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:45|russ2000_0155|NRZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.84|13.7|12.7|12.22|12.18|12.21|12.95|17.32|15.38|12.04|10.65|12.29|13.5|14.1|15.15|16.54|16|17.2|17.29|16.64|17.95|17.88|16.98|16.72|15.54|15.68|16.74|5.55|7.94|7.73|9.8|10.62|9.44|11.57|10.53||||
2022-02-19 13:42:47|russ2000_0156|BXS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:47|russ2000_0157|ABG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|11.58|7.98|8.55|8.41|14.41|16.55|18.8|16.79|12.59|13.14|15.08|14.16|16.75|17.18|18|18.92|20.1|24.18|24.46|29.26|23.85|19.15|12.19|15.25|11.69|2|3.58|7.46|11.93|12.66|13.16|14.35|10.99|14.37|18.39|16.94|19.95|19.8|22.91|25.86|26.16|30.89|34.3|38.09|48.84|48.31|47.7|60.09|67.53|64.98|74.21|87.79|95.54|80.26|45.97|62.25|59.29|50.25|65.6|62.65|57.3|59.05|72.65|70.4|69.4|67.01|72.63|81.05|84.44|102.93|96.45|60.63|99.79|106.04|160.39|204.73|192.65|229.65|154.94||||
2022-02-19 13:42:51|russ2000_0158|THOR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:42:51|russ2000_0160|PDCE|price_next_month|0|1.625|2.5|2|1.5|1.1875|0.875|0.625|0.5|0.8125|0.75|0.5313|0.4063|0.4375|0.375|0.5625|0.5313|0.75|1.625|1.375|1.0625|1.0625|0.875|0.5938|0.75|0.75|0.9063|0.6563|0.5625|0.5|0.5|0.5|0.5|0.875|0.75|0.6875|0.75|0.75|0.8125|0.8125|1.3125|2.375|1.625|1.8125|1.6875|2.125|1.625|1.688|1.188|1.313|1.188|1|1.375|2.063|2.688|5.813|4.875|3.563|6.125|7.688|5.313|6.0625|4.813|4|3.1875|3.875|4.625|4.3125|4.4375|4.25|5|5.25|6.625|6.25|6.15|6.12|6.1|6.4|5.2|5.11|5.68|7.26|9.35|13.25|21.18|26.39|26.61|35.22|38.5|25.61|37.44|33.58|42.86|40.01|44.54|46.15|51.23|52|40.34|45.42|57.5|75.23|55.31|20.71|17.25|16.21|16.84|16.7|20.995|23.36|29.14|31.26|45.51|39.82|36.32|26.11|31.13|34.39|26.2|30.27|37.03|43.3|55.26|67.81|49.86|63.67|54.245|43.72|45.94|56.74|46.95|60.34|56.87|62.79|54.77|61.33|73.94|55.23|47.16|50.93|51.85|53.54|62.98|42.45|32.57|43.49|28.73|19.95|21.59|12.99|14.26|11.92|21.71|36.51|39.55|52.31|59.27||||
2022-02-19 13:42:56|russ2000_0161|DAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.2917|4.5|5|8.917|8.75|10|8.083|9.417|10.25|8.6667|7.6667|8|10.792|8.5|8|7|3.125|2.5|1.875|1.75|1.125|1.9375|1.25|1.375|0.8125|0.75|0.7|0.75|0.6|0.75|0.68|0.77|0.88|1.94|1.89|2.34|2.72|2.75|3.8|4.42|3.94|4.17|3.83|3.9|3.55|4.25|4.93|4.49|4.28|5.88|7.89|9.48|10.04|11.48|15.27|15.75|6.37|5.24|6.03|6.68|7.04|8.35|9.35|7.51|9.92|12.4|16|17.93|13.88|13.98|16.15|16.79|16.64|17.01|18.28|20.47|23.69|20.75|19.98|19.65|17.44|17.41|13.69|13.41|10.18|9.01|14.43|15.4|13.58|12|15.21|16.74|17.44|18.54|17.17|19.81|19.48|21.49|21|19.76|18.99|27.13|20.78|27.7|44.27|66.47|74.03|67.76|79.41|63.36||||
2022-02-19 13:43:00|russ2000_0163|TCBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|15.63|15.97|16.65|18.95|22.27|19.68|23.33|20.42|21.98|24.91|19.08|19.22|18.7|19.9|21.49|22.13|16.2|18.45|16.91|16.5|10.81|10.19|15.84|16.52|15.52|20.09|16.73|17.69|22.46|24.6|27.61|26.89|32.08|34.38|40.36|47.47|46.1|39.17|46.8|53.05|60.69|63.85|54.16|60.75|43.29|50.81|57.66|53.56|33|41.89|49.58|56.3|77.95|78.8|81.85|86.05|99.9|90.05|96.45|63.65|58.56|64.2|58.86|56.2|54.96|27.05|28.18|41.93|69.24|66.9|60.39|60|65.4|||||
2022-02-19 13:43:03|russ2000_0165|ALGT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.51|32|31.95|37.91|21.01|20.1|21.97|39.83|38.32|52.72|43.8|37.71|50.99|56.17|44.22|41.07|46.18|40.8|43.41|50.46|53.93|59.36|68.4|72.74|74.61|89.14|92.89|106.17|106|115.95|115.91|128.74|174.27|168.86|203.42|217.66|162.2|178.27|140.6|154.45|174.35|157.25|144.45|136.4|167.65|142|139.6|118.69|119.04|133.65|148.77|167.58|174.8|78.48|113.76|137.57|188.64|240.59|188.45|180.82|181.82|||||
2022-02-19 13:43:07|russ2000_0166|PFPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:43:07|russ2000_0167|WETF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.25|4.5|4.69|5.75|4.438|6.375|6.563|7.5|7.375|9|6|8|7.25|6.25|5.625|2.125|1.375|6.813|8|4|2.75|4.031|3.25|1.375|0.875|0.813|0.51|0.17|0.1|0.065|0.04|0.04|0.07|0.11|0.11|0.1|0.05|0.05|0.07|0.03|0.04|1.98|1.6|3.2|2.71|3.79|3.62|3.21|4.44|7.15|6.5|4.8|3.85|3.3|2.48|2.49|1.45|0.72|1.1|1.44|2.04|2.15|2.86|2.08|3.3|5.05|7.06|8.25|7.46|5.75|8.55|6.69|6.4295|8.65|11.6|12.95|13.9|14.11|11.29|10.26|14.75|17.42|19.04|24.9|19.23|12|10.89|9.94|8.58|10.3|8.35|10.44|11.09|11.59|10.57|8.74|7.77|6.7|7.2|6.2|5.11|4.21|3.24|3.6|3.64|5.335|6.785|6.18|6.39|5.61||||
2022-02-19 13:43:10|russ2000_0168|LAD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.25|11|17.375|14.25|15|17|15|18.063|18.8125|21.6875|19.9375|13.75|15.9375|12.0625|12.0625|14.55|17.9|18.49|16.85|19.61|28.2|20.41|16.29|14.36|13.28|19.35|23.62|25.94|25.8435|23.36|22.65|27.18|24.66|31.15|27.24|30.43|33.89|28.18|25.5|28.74|26.95|20.59|16.98|15.24|9|4.65|4.1|3.06|2.92|11.99|8.34|7.8|7.98|8.8|10.9|13.5|18.19|20.64|20.57|22.21|26.83|27.86|34.2|43.27|49.52|65.24|62.85|56.29|74.28|88.85|77.62|84.7|99.73|119.69|117.39|76.57|83.02|86.29|85.78|103.12|95.55|103.25|113.18|124.96|95.86|89.05|89.08|88.95|113.52|131.88|157.48|135.64|110.56|229.15|229.57|318.68|384.38|377.22|319.22|292.13|||||
2022-02-19 13:43:14|russ2000_0169|PBH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|11.9|11.9|12.55|12.21|8.69|12.12|12.69|12.71|12.86|11.03|7.23|8.79|9.69|6.91|6.29|5.4|6.26|7|7.83|9.51|8.14|10.78|11.46|11.81|12.55|10.54|12.41|17.6|16.1|17.39|21.15|26.47|34.18|31.32|31.68|27.57|32.5|35.38|36.26|44.3|46.45|48.53|46.81|56.96|53.79|47.46|52.56|56.33|52.49|46.9|46.03|31.82|36.11|35.99|27.11|27.65|33.32|34.9|41.62|40.69|38.17|33.25|39.27|45.18|52.67|58.18|58.7||||
2022-02-19 13:43:18|russ2000_0170|FNB|price_next_month|0|||||||||||||||8.7541|9.0036|10.0791|9.668|10.0701|9.5401|9.9422|8.8822|8.206|8.0966|8.206|7.4119|7.29|7.8121|7.9506|6.6254|6.3605|5.4329|6.0956|5.3004|6.0955|6.6254|6.8905|6.4929|6.228|6.4929|8.3478|7.6856|7.9506|8.1493|7.5532|9.2757|8.9043|8.4882|9.3219|10.0697|11.1303|11.3954|12.5222|12.4549|12.3244|12.5222|12.7222|16.4313|17.623|18.1534|19.7448|18.2191|14.5761|13.1178|13.0517|13.7811|13.5826|11.6609|10.4683|10.7995|11.395|11.462|13.7276|13.983|12.9112|14.682|16.0341|15.6631|15.2391|14.5608|16.129|16.7228|17.4546|20.65|19.6|20.13|20.53|19.78|18.95|19.75|17.92|16.84|16.78|16.54|16.93|17.59|16.78|15.01|16.62|15.57|15.46|11.33|13.1|7.91|7.52|7.76|7.08|7.09|9.32|8.57|8.5|10.1|10.95|10|10.09|11.72|11.35|10.88|10.73|11.59|11.39|12.64|12.51|11.84|12.44|12.3|12.79|12|13.27|13.79|13.47|12.05|13.22|11.95|13.07|14.94|14.24|13.7|13.49|14.35|13|12.83|11.83|11.65|12.13|12.05|12.06|11.67|8.09|7.41|7.56|9.86|12.89|11.46|11.65|12.92|||||
2022-02-19 13:43:23|russ2000_0172|HELE|price_next_month|1.9818643453|1.3125|1.6459|1.6667||1.2084|1.2501|1.1458||0.6459|0.8542|0.5834||0.9167|1.2084|1.3333||1.4167|1.4792|1.1458||2.1043|2.1043|2.6042||2.8125|3.5208|3.3126||2.4792|1.375|1.4376||2.1458|2.7709|2.7917||3.3959|3.6251|4.375||4.8125|3.6875|3.875||3.6875|3.9375|4.25||5.25|4.594|5.25||7.125|7.5|11||12.813|19.75|16.125||22|19.375|14.6875||17.9375|9.625|7.25||5.5938|7.125|4.875||8.84|10.45|12.41||11.64|11.4|11.64||15.16|24.33|23.14||36.87|27.22|33.61||25.46|20.64|16.11||18.4|17.56|24.26||27|19.31|17.14||16.12|22.77|17.36||16.79|19.43|24.46||22.06|25.29|29.74||34.53|25.12|30.7||33.89|31.83|33.42||38.37|44.25|49.38||60.63|52.52|65.06||97.49|89.3|94.25||102.84|86.17|84.45||94.1|96.9|96.35||98.45|130.9|131.18||130.59|157.66|179.79||188.56|193.52|222.19||228.12|224.68|244.47|||||
2022-02-19 13:43:29|russ2000_0173|CATY|price_next_month|0||||||||||||||||||||||||||||||||3.75|3.75|3.5417|3.75|3.9063|4.1875|5.8125|5.625|4.25|4.4375|3.4375|3.7188|3.5|3.1875|3.25|3.375|3.375|3.188|3.063|3.438|4.219|4.032|4.063|4.563|5.188|5.375|6.313|8.25|8.829|9.0938|4.8906|7.9375|9.3438|8.7188|9.75|9.5938|10|11.375|11.5938|12.3281|15.9531|14.3|13.2125|14.725|15.5275|21.347|18.28|20.125|18.8045|21.75|24.275|24.38|27.55|32.55|33.505|39.4|36.33|32.87|35.54|38.96|35.71|38.26|36.75|34.45|34.66|32.79|30.61|30.97|25.93|17.05|15.94|24.48|12.7|11.22|9.12|8.83|9.58|12.33|11.76|13.6|17.31|17.05|13.86|13.99|15.74|17.22|16.19|17.68|19.41|19.71|23.76|24.63|23.5|23.6|25.59|26.41|23.89|28.58|32.11|31.3|28|30.52|29.98|29.95|36.44|38.05|37.45|41.8|43.74|40.01|41.59|37.67|37.12|36.79|37.22|35.57|36.06|27.92|24.18|23.53|33.82|40.48|37.87|42.19|45.16||||
2022-02-19 13:43:33|russ2000_0174|WTFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6667|10|9.625|11.3333|12.75|11.5|12.917|15|11.375|11|12.3333|12|11.4167|10.0833|10.2917|10.4167|10.8333|12.75|13.4667|21.0067|18.9867|19.9934|24.7|32.61|31.33|29.96|30.37|35.39|43.3|46.82|47.49|53.03|57|55.48|45.91|53.63|53.68|53.7|51.75|47.86|48.26|45.79|42.98|39.41|36.74|38.04|31.72|20.65|25.6|13.37|17|26.15|28.21|34.74|37.3|31.12|29.94|32.91|33.69|34.18|28.88|30.65|36.13|36.71|36.95|37.07|35.86|40.91|43.51|43.83|44.82|46.33|46.32|43.47|48.74|53.92|50.49|42.09|52.02|52.8|53.95|71.6|70.86|75.31|81.29|85.9|89.45|87.73|76.14|71.14|76.2|71.54|63.82|63.28|41.9|42.8|49.23|60.19|77.1|71.4|88.5|98.07|||||
2022-02-19 13:43:37|russ2000_0175|DK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.95|18.35|16.24|18.76|26.36|24.88|15.48|12.3|7.71|4.7|6.95|9.94|8.23|7.24|7.56|6.86|6.99|7.31|7.68|13.51|16.9|14.18|12.59|15.8|19.74|23.01|33.3|37.32|30.25|26.51|30.24|31.21|29.22|31.74|30.85|39.84|38.04|26.05|17.46|16.89|12.66|17.49|22.4|23.98|26.91|26.1|34.89|47.25|52.75|37.62|30.25|38.2|41.92|37.95|28.96|17.12|17.51|10.58|20.22|20.09|17.14|21.48|16.36||||
2022-02-19 13:43:40|russ2000_0176|ALE|price_next_month|0|7.6297|7.4064|8.039|8.2996|7.4435|7.7041|8.8578|9.1555|10.086|10.3465|11.1653|12.654|14.6637|19.0554|18.9065|19.4275|16.2268|14.8126|13.3983|14.9614|14.2915|14.7381|14.9614|14.2171|14.2915|15.8547|15.1847|14.8126|14.7381|15.1847|15.1103|15.8547|17.1201|16.4501|17.5667|18.5343|18.6088|19.9486|19.3531|20.6185|21.1395|21.4373|19.502|18.9065|17.7155|15.8547|15.5556|15.1836|15.5556|16.3745|17.0445|17.1934|15.9276|16.4495|16.8205|17.0445|16.5975|19.5752|21.696|23.5189|24.2638|23.4819|24.9707|24.0778|25.0827|22.552|22.031|20.0212|21.957|25.3807|25.6777|26.3056|29.0204|28.2115|26.2011|31.751|36.3719|27.9995|25.5104|24.4028|28.2972|31.9177|35.9789|39.004|41.2174|33.0134|33.98|41.37|41.67|48.32|44.01|44.29|46.77|46.42|45.1|48.09|48.41|43.84|43.69|38.36|41.77|42.56|35|31.1|26.04|31.98|33.85|31.3|36.47|36.06|36.38|36.91|40.49|40.25|39.51|41.45|41.21|41.46|41.62|46.14|51.35|53.62|50.53|49.98|51.76|46.92|52.24|56.65|50.3|48.29|50.21|52.9|56.19|63.85|61.29|65.35|69.91|73.27|78.35|72.44|76.41|77.53|74|76.94|81.45|86.95|86.06|83.48|57.56|59.3|51.58|62.84|70.36|70.32|61.54|63.83||||
2022-02-19 13:43:46|russ2000_0177|SLAB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.3125|57.5625|29.0625|20.125|22.04|22.93|22.86|29.8|29.56|26.03|21.75|23.28|28.7|37|56.42|49.64|53.36|42.9|27.88|31.08|25.9|27.35|31.45|49.23|49.9|32.27|33.25|32.11|33.25|37.38|44.46|26.67|34.3|32.77|23.2|21.9|29.02|39.08|41.38|44.89|50.71|43.33|39.02|49.62|43.81|40.76|36.49|43.84|40.36|36.95|36.11|44.82|39.49|39.06|41.49|48.02|52.03|40.73|44.03|43.76|50.89|51.35|46.47|42.84|46.34|51.35|62.75|65.2|74.9|70.85|91.6|96.2|95.2|105.9|78.08|88.25|106.03|104.02|107.87|98.31|94.78|105.04|99.93|140.47|150.63|143.18|154.86|156.68||||
2022-02-19 13:43:50|russ2000_0178|WAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.65|26.7|31.24|36.89|37.64|32.18|33.57|31.5|23.05|21.42|15.66|11.77|9.9|13.78|7.54|5.35|6.24|4.35|5.2|9.03|6.7|6.16|6.99|8.25|6.86|6.36|7.56|8.97|9.25|10.53|11.45|14.68|18.32|21.4|24|22.68|23.54|25.44|25.06|31.03|34.35|35.21|31.76|37.2|34.52|37.32|49.38|48.94|48.79|56.16|58.66|59.12|58.12|47.73|45.32|47.8|46|49.36|55.23|33.85|37.72|39.35|70.66|108.02|94.52|118.52|109.74||||
2022-02-19 13:43:53|russ2000_0179|GIII|price_next_month|1||||||||||||||||||||||||||||5.1667|5.5|3|1.5|1.5833|1.7916|2.3333|1.7083|2.5|2|1.8333|2.3333|3.25|2.5834|2.3333|1.6667|1.625|1.2917|1.2083|0.5833|0.7083|0.5417|1.125|0.8127|0.9793|1.1667|0.9793|0.9793|1.375|1.9583|1.8333|1.771|2.1146|2.0208|0.875|0.5833|0.7917|0.7083|0.9583|0.9167|1.0833|1.5208|2.2083|2.2292|2.625|3.01|3.0569|2|2.5667|2.7667|2.25|2.55|1.7033|2.2433|2.6633|3.4833|3.4367|2.9667|2.1267|2.04|2.57|2.43|3.3167|3.2667|5.33|4.495|4.955|7.57|10.4|10.375|8.575|7.185|6.545|8.295|9.255|3.97|1.7|3.345|7.475|8.485|10.485|14.335|12.07|13.685|19.66|21.46|14.13|9.215|12.46|12.355|15.87|19.025|18.25|21.055|22.905|30.125|34.745|36.66|41.27|44.245|52.615|56.86|69.33|45.87|52.75|39.12|31.57|27.16|25.73|19.57|27.5|30.8|36.91|41.9|45.48|40.08|35.61|25.73|20.51|29.6|22.36|10.33|11.06|20.37|28.79|33.04|30.93|29.64|28.45||||
2022-02-19 13:43:57|russ2000_0180|BLKB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|10.8|13.28|12.86|13.89|13.78|16.44|19.7|20.05|25|23.58|23.46|22.55|27.38|27.48|23.49|20.23|13.69|12.21|15.3|16.25|21.18|22.56|23.05|21.77|25.4|26.43|27.46|26.92|26.46|29.79|31.41|27.82|23.87|24.12|29.11|34.5|42|37.26|29.95|34.57|41.5|44.07|51.12|60.17|62.32|56.33|64.01|70.04|65.06|65.61|78.83|89.7|91.12|95.82|105.05|118.9|72.54|68.21|78.25|86.21|87.05|81.02|55.26|55.27|51.5|65.76|70.7|70.32|74.4|67.08||||
2022-02-19 13:44:01|russ2000_0181|BKH|price_next_month|0|4.25|4.5|4.6389|5.1111|4.9167|4.8611|5.4167|6.1666|6.6944|7.3333|7.4722|9.6111|10.7778|11.5556|11|10.5|8.8889|10.3889|10.2222|10.6667|11.5|12.2222|12.1666|11.9444|11.6667|13|11.8334|11.9444|12.3334|13.0556|11.5|13.7222|16.7223|16|15.6667|17.5|20|19.0833|17.9167|17.9167|16.6667|16.8334|16.25|15|14.6667|13.4167|13.667|14.6667|14.6667|16|16.75|17|16.6667|15.3333|17|18.5|18.75|19.209|20.083|21.917|20.9375|24|25.8125|24.8125|22.75|25.125|22.5|23.9375|22.9375|23.1875|31.25|38.21|51.37|40.98|27.46|28.86|34.86|25.47|26.35|24.22|28.48|30.69|32.17|29.8|30.59|27.62|29.46|29.79|34.28|39.88|41.57|35.6|36.4|35.83|34.51|37.07|39.81|37.3|44.42|38.74|39.01|32.27|25.25|26.5|19.88|26.01|24.37|25.98|32.89|31.92|31.84|31.01|34.75|29.88|33.71|33.76|33.01|31.85|35.77|40.35|46.89|53.05|50.72|54.83|57.75|52.71|54.73|50.16|49.29|41.66|45.78|49.28|60.59|63.05|61.85|62.55|68.02|69.66|65.26|55.55|56.68|59.97|59.5|67.89|72.76|79.15|78.83|83.03|61.94|57.86|56.66|59.12|68.98|67.65|66.38|67.74||||
2022-02-19 13:44:06|russ2000_0182|CIEN|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.625|122.5|176.974|207.375|140.441|185.941|126.4375|57.3125|86.1875|96.4688|112.2188|153.7813|416.5|425.4688|669.8125|731.0625|521.5|401.45|128.8|124.25|52.99|39.62|29.12|46.55|37.38|35.98|40.6|43.61|41.72|25.06|13.72|17.85|19.25|15.54|14.7|20.02|30.31|26.46|28.7|25.38|32.04|30.01|35.96|41.44|26.67|30.01|18.1|7.38|5.09|10.47|13.17|14.02|14.14|16.2|12.22|15.13|26.15|26.75|11.195|11.48|15.58|12.34|17.41|14.39|15.76|16.68|20.73|22.04|26.2|19.92|20.08|16.53|20.31|22.85|20.56|24.13|19.89|17.46|21.93|21.66|25.9|23.59|23.47|21.61|23.04|24.52|27.27|31.39|42.21|35.08|41.52|38.12|44.47|54.79|59.88|44.47|54.49|52.06|56.27|60.23|68.7||||
2022-02-19 13:44:10|russ2000_0183|LPX|price_next_month|0|10.8978|9.7728|8.2729|8.9525|7.2365|5.6667|6.6335|8.2834|6.5848|6.9604|6.629|7.8773|8.4535|7.9172|9.7945|12.7875|11.4167|10.7917|9.375|9.4167|10.4584|11.2917|9.6667|10.4584|11.5417|12.7083|13.4584|12.9167|13.5834|11.8751|6.7917|10.0417|12.8751|13.9583|14.2501|18.6667|22.9583|22.8125|27.0625|35.5|36.5|30.875|36.25|44.25|33.625|32.25|30.625|26.375|25.375|24.625|23.875|25.5|25|20.125|20.875|20.75|18.625|22.9375|21|20.0625|21.875|19.9375|17.75|20.0625|20.8125|21.9375|12.6875|12.875|13.375|9.6875|8.5|11.15|12.25|10.62|7.2|8.64|11.7|7.92|6.74|7.3|8.08|12.15|19.02|21.27|23.6335|23.6495|24.51|25.6|24.6|26.82|24.93|29.45|27.58|20|19.78|22.91|19.71|18.52|16.46|15.27|11.51|8.46|4.8|2.08|4.07|4.22|5.25|7.11|11.76|7.28|7.74|10.04|9.3|7.75|6.65|8.52|9.05|10.32|15.79|19.43|18.12|16.26|17.01|17.53|16.39|13.54|14.6|16.37|15.24|14.74|17.66|15.72|17|20.2|18.35|19.13|25.74|25.11|27.18|29.61|28.33|26.92|21.77|24.38|25.05|26.14|29.23|30.68|20|31.67|28.58|38.01|65.88|55.44|58.93|66.44||||
2022-02-19 13:44:15|russ2000_0184|WAFD|price_next_month|0|1.0577|1.0723|1.0139|1.0723|0.8462|0.9043|1.2619|1.3784|1.5827|1.8606|2.0505|2.4807|2.685|3.1957|3.1813|3.2614|3.3142|4.0223|2.8907|3.7375|3.5401|3.6495|4.1458|4.1458|4.7148|5.9554|6.189|5.5321|6.1921|6.572|5.0238|6.1921|7.7695|8.2365|8.5872|9.5802|9.2443|9.2881|9.3757|9.3757|10.5061|10.5061|10.3133|9.6484|9.0121|9.1181|7.527|7.793|8.695|9.224|9.702|10.1784|9.796|9.914|11.1962|12.1292|12.3158|14.496|15.138|15.138|15.876|14.6763|15.0643|14.4999|13.7378|15.329|14.1259|10.4004|10.8273|11.6422|13.8543|17.3469|17.4236|18.175|15.4702|19.1585|19.6243|18.7829|18.5274|18.3321|18.0083|19.876|21.7686|23.1405|21.2364|22.7727|23.2|23.6818|22.29|23.27|22.99|24.14|23.92|22.37|23.24|23.19|23.71|22.53|24.16|24.42|23.81|18.6|17.62|12.28|12.98|13.93|17.15|18.65|20.57|17.4|15.05|17.29|16.09|16.91|13.65|15.76|17.54|15.93|16.78|17.59|17.17|21.75|22.77|21.88|21.58|20.96|21.83|19.86|21.6|23.28|24.94|21.35|24.29|25|27.25|32.85|33.7|33.45|34.8|35.9|31.75|33.55|28.16|29.09|33.14|36.58|36.46|34|26.74|23.34|21.29|26.18|32.55|32.27|35.36|35.02|||||
2022-02-19 13:44:20|russ2000_0185|CUZ|price_next_month|0|8.0502|7.9327|7.9327|10.3418|10.9883|10.6359|11.6933|16.1004|19.8611|17.9808|17.1581|17.3343|26.1485|22.9281|25.1034|24.8094|25.7501|31.5273|23.5277|23.5277|29.6451|31.9977|29.1743|28.704|33.8799|33.8799|32.4684|29.1743|28.2332|25.8807|19.2929|18.8222|24.4688|25.8807|25.8807|21.6455|23.5277|23.5277|26.5863|31.5273|30.3507|30.5862|32.4684|32.4684|31.2918|31.0566|29.1734|31.7624|31.5281|33.6455|32.7026|37.8805|35.7621|39.055|43.0557|52.2315|48.2308|53.8775|59.0555|56.585|56.937|54.349|53.8784|58.8192|65.407|69.1714|59.6427|101.1103|110.8155|123.1675|73.4064|76.3709|73.5476|70.8936|68.3527|70.3008|76.2297|67.6186|63.2424|68.1833|74.1405|79.6177|81.1705|86.676|79.3919|90.7134|105.0841|85.5185|76.2297|92.0403|83.401|88.1442|88.7935|89.697|100.9903|110.5049|94.779|72.5876|81.2835|72.4182|71.7406|62.0284|40.8817|27.1321|23.8571|24.337|20.6667|21.6267|22.756|19.3398|20.9208|24.0547|25.4099|24.0265|18.521|20.8079|22.1913|21.429|23.7441|25.1276|30.8307|28.9391|31.9883|30.3507|32.8353|34.9527|36.7314|31.1695|27.4992|29.3061|28.3462|24.337|29.2214|30.0402|31.08|34|33.96|36.76|36.08|36|35.56|37.28|33.24|35.4|38.28|35.18|40.13|40.93|30.17|30.72|25.48|31.54|36.67|39.72|39.61|38.56||||
2022-02-19 13:44:25|russ2000_0187|XPO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7926|2.3505|2.9788|2.2341|1.3731|1.5127|1.7221|2.3039|2.6297|3.0952|3.2348|3.421|3.1883|3.1185|2.2807|2.7228|2.7926|2.2993|2.3272|1.8618|2.0479|2.3737|2.9788|3.4908|3.2348|5.818|6.7489|5.3293|8.9365|6.6267|6.7023|9.815|8.7037|7.3481|9.815|9.4775|13.684|12.9102|17.105|15.5632|15.9995|23.1964|21.1077|24.6975|27.1934|14.5683|11.6186|19.0424|15.7726|19.9383|26.0298|29.0901|35.2048|39.6556|54.9453|57.3598|58.5408|52.4901|37.1713|39.4636|36.0775|46.3812|51.7338|38.6723|47.987|54.6777|121.07|136.86|138.87|81.05|65.95||||
2022-02-19 13:44:28|russ2000_0188|CLVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|18.38|17.65|20.98|19.99|37.49|75.32|55.87|66.12|53.15|39|59.05|68.445|83.11|86.74|100.26|22.39|14.39|13.96|30.4|64.8|57.86|87.43|76.63|60.5|45.1|45.65|18.78|24.48|18.81|11.13|3.71|8.39|7.99|6.15|5.285|8.21|6.15|4.88|4.35|2.09|||
2022-02-19 13:44:30|russ2000_0189|FR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||22.5|19.5|18.813|17.5|20.375|20.375|23|23.875|23.625|25.875|29|29.5|30.938|34.625|35.875|32.5|27.625|25.625|25.6875|26.875|25.875|24.6875|26.875|30.0625|32|30.875|32.85|30.75|31.4|27.5|30.62|33.67|32.35|27.04|27.15|27.96|30.3|32.3|36.58|33.65|36.64|38.6|39.12|38.2|41.28|40.63|39.07|39.24|40.28|45.97|47.26|43.79|38.71|40.75|34.84|30.21|24.79|10.34|5.44|3.77|4.24|4.35|5.12|7.98|4.22|7.33|10.22|12.52|11.85|9.85|11.48|12.34|12.74|13.35|15.67|17.94|16.36|18.07|17.16|18.37|18.05|19.53|21.73|19.73|20.94|21.68|20.59|22.94|29.47|26.41|25.85|28.14|30.52|30.88|30.86|31.11|32.55|30.7|32.72|35.27|38.19|42.11|42.7|37.77|43.92|39.81|40.64|49.77|54.78|58.23|60.78||||
2022-02-19 13:44:34|russ2000_0190|RLI|price_next_month|0|0.7996|0.7046|0.6847|0.6747|0.7196|0.7046|0.8546|1.0245|1.5192|1.7891|1.5442|2.3738|2.9985|2.68|2.66|2.42|2.92|2.38|1.54|1.54|1.54|1.42|1.36|1.24|1.34|1.36|1.28|1.38|1.86|2.16|1.76|2.2|2.48|2.12|2.52|2.98|2.96|3.34|3.6|4.12|4.04|4.12|4|3.84|3.56|3.68|3.38|3.4|3.96|4.6|4.675|5.05|4.55|4.75|5.525|7|6.475|7.5|8.3|9.9125|10.85|10.5781|8.1875|8.3438|7.9531|9.25|8.3281|7.8125|8.0313|8.75|9.7813|11.3125|10|10.5375|10.0625|11.45|14.4|13.1375|14|13.81|14.775|16.18|16.8|20.32|17.375|18.4|19.015|21.73|21.45|23.8|26.875|27.325|24.8|23.64|27.105|27.67|27.845|29|29.085|27.76|24|27.31|28.695|28.245|24.015|24.805|25|25.73|29|27.745|28.71|26.935|29.62|31.575|35.17|35.66|34.44|32.205|34.09|34.505|35.925|41.27|47.24|41.66|43.06|42.74|49.59|46.91|49.66|55.23|60.85|59.3|62.18|68.17|55.74|59.42|57.22|58.06|59.09|64.26|63.28|74.76|73.93|66.01|81.33|90.13|97.32|93.01|72.83|88.13|86.7|96.78|111.46|108.38|108.31|104.78|||||
2022-02-19 13:44:39|russ2000_0192|BRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:44:39|russ2000_0194|HCSG|price_next_month|0||||0.3892|0.4658|0.5454|0.9376|1.0254|0.9327|1.185|1.163|1.3825|1.3386|0.9875|1.0973|1.207|1.0973|1.3166|0.6363|0.768|0.8559|0.79|0.768|0.8777|1.0752|1.1191|1.5141|1.4264|1.5361|2.1286|1.2289|2.0189|2.6113|2.3261|1.953|2.0741|1.2181|1.5309|1.3169|1.284|1.3169|1.0535|1.2675|1.465|1.4979|1.679|1.6298|1.8271|1.5969|1.5311|1.1524|1.2347|1.3004|1.2347|1.2676|1.564|1.4156|1.58|1.6791|1.8436|1.9012|2.2469|1.8519|2.2469|1.9753|1.8519|1.5864|1.6111|0.9661|0.9383|0.963|1.0617|1.284|1.6296|1.7383|2.0741|2.8543|2.8721|2.3427|2.5817|2.6074|3.2415|3.2198|3.9407|4.6519|4.9867|5.4904|5.7778|7.4815|8.1422|8.2845|8.6978|9.4889|9.6045|12.08|12.8533|12.4445|12.32|14.64|16.1733|10.1733|11.0733|11.04|10.2133|11.92|12.4467|13.1667|13.6667|14.3267|14.8933|16.02|15.84|17.76|15.69|17.31|18.69|21.22|21.69|23.9|24.15|22.29|24.61|27.39|27.13|29.1|26.14|29.78|31.51|30.27|34.91|37.26|35.37|37.85|38.81|36.97|39.75|45.91|52.25|52.89|55.18|38.63|40.26|40.59|43.62|33.85|23.91|24.36|25.6|25.49|26.19|22.88|32.42|29.95|26.1|19.19|18.19||||
2022-02-19 13:44:44|russ2000_0195|AKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||19.625|16.75|14.875|14.75|14|13|12.5|12.625|13.375|10.75|11.875|10.75|10.125|11.125|11.375|10.25|9.375|8.938|8.938|8.125|6.813|5.5625|5.125|5.4375|5.125|5.0625|5.0625|5.8125|5.875|5.875|6.65|6.39|6.73|6.24|6.5|6.93|7.45|7.49|7.92|9.05|10|11.34|13.4|12.56|14.17|15.4|16.06|16.05|19|19|21.33|22.57|23.84|25.55|25.69|26.88|23.03|26.5|24.84|25.64|22.69|18.07|11.67|14.5|13.7|15.9|15.93|19.08|18.54|19.08|18.48|20.85|20.99|20.72|21.02|23.18|23.94|25.68|26.14|28.55|25.78|26.67|25.45|27.13|28.23|31.2|36.19|30.9|31.98|32.89|34.1|33.7|37.66|33.69|31.84|29.08|29.74|28.15|24.56|23.6|27.08|27.84|28.73|28.24|28.07|27.98|24.82|12.39|12.04|9.33|14.5|20.89|21.4|21.38|19.79||||
2022-02-19 13:44:48|russ2000_0197|OGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.18|36.58|36.86|37.39|45.04|42.34|43.7|49.25|53.06|58.26|64.08|60.73|63.75|69.93|72.91|75.45|70.83|68.37|76|82.11|81.26|87.63|91.7|92.35|95.89|84.72|77.38|72.48|72.31|78.77|75.71|68.48|75.9||||
2022-02-19 13:44:50|russ2000_0198|SHOO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.7078|0.2963|0.428|0.6584|0.5926|0.7401|1.0453|1.1687|0.9877|0.8066|0.5186|0.4857|0.6997|0.4938|0.823|0.9218|0.9712|1.3416|1.3004|0.9136|1.0617|1.1852|1.7531|1.6132|2.0412|2.856|0.9794|1.2551|1.4321|2.348|2.344|1.1852|1.9753|2.5719|2.2874|2.2507|2.2703|2.3348|2.5324|2.8221|2.4481|2.5152|2.4757|2.1083|2.5284|2.0912|2.9432|3.3765|4.0073|7.011|6.6094|8.5215|5.8706|5.8766|5.5704|4.403|3.3719|3.7353|4.4425|4.3022|3.4331|5.8114|6.3328|8|7.9289|11.4529|11.4459|12.5333|11.3096|15.7482|16.9333|16.4|18.2845|19.2045|17.9689|19.0756|20.48|21.6133|22.8533|24.4533|21.7267|23.74|21.2333|20.9|22.8933|26.0133|27.7867|23.2333|21.5267|23.34|23.3467|22.2667|23.4667|25.3667|27.3333|26|30.8|32.1667|36.0333|31.27|32.65|36.35|34.51|41.18|38.56|25.07|21.18|24.01|33.6|40.67|43.83|45.1|41.14||||
2022-02-19 13:44:54|russ2000_0200|B|price_next_month|0|3.2709|3.625|3.7292|3.8333|3.6042|3.2084|3.7709|4.0418|3.3959|4.0834|3.7917|4.6042|5.5418|5.6667|5.4792|5.8751|6.0626|6.1459|5.125|5.2917|5.9167|5.5208|5.7292|5.6667|5.7917|6.0208|5.625|4.4375|4.9167|4.625|4.0834|4.7709|5.0208|6.0626|5.9792|5.9792|5.5418|4.8751|5|5.1875|5.1667|5.2709|5.4167|5.2292|5.625|5.8333|6.25|6.3333|7.479|7.104|6.25|6.9375|7.729|8|9.375|11.375|11.625|14.219|13.0625|12.625|15.6563|14.125|13.25|11.2813|10.5313|9.9063|10.1563|7.2813|8.4688|9.875|9.625|9.24|10|11.145|10.08|12.05|12.86|9.79|10.65|9.525|10.52|12.305|14.59|15.62|13.625|12.975|13|12.825|14.375|17.02|17.5|18.935|22.535|17.01|20.05|21.42|24.3|31.2|36.73|26.64|26.08|22.59|14.51|11.3|14.16|14.07|15.85|16.04|20.8|18.38|18.19|19.82|24.74|24.35|23.27|25.29|26.4|23.86|22.88|23.9|27.77|33|35.54|37.44|38.52|34.25|36.56|34.35|40.1|38.93|37.59|32.51|32.49|37.93|39.84|48.13|54.97|60.18|65.09|65.79|55.53|67.85|56.6|59.08|55.62|52.04|58.45|63.17|38.38|36.87|36.7|48.07|49.92|50.67|41.94|45.17|||||
2022-02-19 13:44:59|russ2000_0201|CVLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.17|19.8|17.09|17.03|18.19|18.65|12.58|14.9|9.75|13.27|12.08|17.67|20.32|23.37|21.58|18.02|29.2|31.29|37.78|44.86|41.47|47|50|48.52|56.55|76.9|73.1|84.4|80.51|75.73|46.55|47.6|42.97|47.82|47.14|40.14|38.73|31.01|44.43|46.34|55.67|49.1|51|60.2|51.4|53.35|68.65|69.3|59.82|62.53|61.46|49.74|47|45.02|44.27|38.82|42.46|58.42|70.52|79.35|61.04|68.09|||||
2022-02-19 13:45:03|russ2000_0202|FNSR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:45:03|russ2000_0203|SAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|18.875|22.25|12.25|10.375|9.125|9.375|9.938|7.938|11.188|9.3125|8.25|9.625|8.4375|9.1875|7.75|7.4375|7.875|8.75|7.75|9|9.2|10.57|11.65|15.45|14.5|14|15.68|14.7|12.98|15.17|17.1|17.05|19.06|22.98|25.27|23.62|20|21.68|25.6|25.9|26.98|29.45|36.5|35.15|32.21|40.76|52.25|35.61|44.3|45.29|37.79|25.24|26.6|31.19|38|45.85|57.01|69.36|71.59|90.01|94.26|90.15|88.48|100.05|103.32|107.72|107.58|140.34|169.32|178.98|229.59|208.31|246.04|220.4|249|314.52|247.8|220.52|219.59|179.25|156.08|182.88|155.25|153.7|144.35|156.8|178.05|189.85|224.15|274.95|307.29|249.16|310.01|392.32|374.46|356.38|466.51|810.44|1039.18|916.89|1216.49|710|492.48|420.83||||
2022-02-19 13:45:08|russ2000_0204|SNX|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0636|9.1927|8.6667|7.9403|11.1165|9.2979|8.6266|8.4213|7.9002|9.6186|8.7469|11.913|11.0413|10.7507|10.5904|10.4251|10.1696|10.5103|13.3508|11.1916|5.3954|7.9503|12.3088|15.9358|15.039|15.7454|13.1103|12.7346|15.9207|17.088|15.7604|12.7747|15.1142|21.0456|16.6822|17.7793|16.9227|20.184|20.8352|30.4788|33.9605|31.2203|36.2349|31.3505|38.5694|39.361|36.6958|42.0962|46.0539|51.0135|46.3545|51.9653|62.0247|57.8667|60.647|58.6833|68.0664|60.9476|54.936|46.7853|39.7116|47.5618|49.7861|48.5537|64.9353|36.0446|50.9383|66.4633|82.83|109.86|118|105.53|109.36|||||
2022-02-19 13:45:11|russ2000_0206|FUL|price_next_month|2|2.823|3.2292|3.3125|2.6042|2.4792|2.3542|2.4376|2.6875|2.5834|2.7917|2.9792|3.8333|4.6251|4.3542|4.1875|5.4584|6.7917|7.75|6.0417|6.0833|4.375|4.4584|4.5|4.2501|4.5834|4.2501|3.7083|3.6667|4.5834|4.0417|5.2084|7.2501|7.125|8.9167|10.4584|12.1667|12.1875|11.5625|10.125|9.875|8.875|8.4375|9|8.9375|9.1875|7.5|8.5315|9.5625|9.25|7.875|8.6875|7.4375|9.0625|9.594|11.75|12.1875|13.75|13.547|12.375|14.969|13.8595|9.469|12.0315|14.7345|17.094|15.219|13.9845|9.9845|11.391|7.1875|9.8595|10.5315|12.475|11.45|14.385|14.975|14.645|13.3|12.94|11.56|11.01|12.135|14.87|14.22|14.2|13.7|14.255|14.5|17.03|15.54|16.035|25.67|21.785|23.44|25.82|27.27|29.89|29.68|22.45|20.41|22.44|20.87|16.11|13|18.77|20.9|22.75|23.21|18.99|19.87|20.52|21.48|24.42|18.22|23.11|32.83|30.7|30.68|34.82|39.08|37.81|45.19|52.04|48.28|48.1|39.7|44.53|42.87|40.62|33.94|36.47|42.45|43.99|46.47|48.31|51.56|51.11|58.06|53.87|49.73|53.68|51.67|42.67|48.64|46.4|46.56|51.57|27.93|44.6|45.78|51.88|62.91|63.61|64.56|81|||||
2022-02-19 13:45:50|russ2000_0207|TPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4|19.62|15.44|16.2|17.64|15.8|13.84|14.05|14.19|14.77|14.59|13.14|10.19|12.46|13.43|12.24|12.27|12.33|14.02|16.54|16.31|16.77|15.58|11.03|12.34|12.78|13.98|15.55|16.68|12.2|17.08|16.92|20.71|24.17|23.13|23.91|24.87||||
2022-02-19 13:45:52|russ2000_0211|LFUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||7.5|10|9.125|10|12.375|12.875|11.625|11.5625|13.125|14.25|16.938|16.625|16.25|17.25|18.75|17.625|20.625|23.375|23.125|28.5|30.625|27|25.25|23.25|22|19.25|20.125|19.75|22.125|25.125|35.5|35.25|29|29.0625|26.8|28.54|22.54|24.375|26.91|21.1|15.641|17.7|19.56|23.29|26.6|28.74|38.11|38.8|32.62|31.83|26.94|28.89|24.51|29.55|32.29|33.78|33.86|31.39|40.11|32.59|31.83|30.39|36.76|31.96|18.66|15.3|16.39|23.4|27.56|30.06|42.13|35.61|42.43|51.28|62.21|51.09|48.96|50.71|62.67|53.64|53.6|64.01|69.82|79.99|85.03|89.5|90.55|86.92|97.54|98.74|97.99|92|99.93|101.9|116.48|125.02|139.5|157.71|154.15|180.18|209|217.34|186.92|216.82|181.16|175.72|201.05|168.96|175.57|176.91|145.24|177.65|197.94|243.37|265.24|265.99|294.55|269.97||||
2022-02-19 13:45:57|russ2000_0212|SBGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.25|10.375|9|19.063|20.25|15.25|12.75|11.5|17.375|18.25|23.625|25.9375|26.188|13|18.875|14|18.5|10|8|7.75|10.9375|9.2188|11.1875|8.17|9.81|7.38|10|13.35|11.75|11.83|11.32|10.6|10.35|11.63|13.65|12.36|9.91|7|8.23|7.66|9|8.29|7.96|7.85|8.42|9.02|11.77|16.33|13.04|12.04|9|8.79|7.63|3.23|1.85|1.11|1.87|3.94|5.05|6.88|6.04|7.99|8.77|11.49|9.91|9.58|12.28|10.28|10.2|12.6|13.78|26.8|28.21|32.05|31.42|26.73|32.31|29.05|24.74|30.64|29.02|30.01|33|32.07|27.82|25.1|33.75|39.45|36.05|31.7|37.1|28.35|25.8|28.64|30.81|45.79|50.25|39.84|29.92|17.65|20.6|18.58|31.51|32.47|28.29|26.13|27.48||||
2022-02-19 13:46:02|russ2000_0214|VLY|price_next_month|0|1.8804|2.413|2.9707|3.3916|3.5461|3.6063|3.4258|3.795|5.4952|5.624|6.1134|7.3326|8.9212|10.8155|8.0663|7.886|7.6113|8.9856|8.5218|7.6113|7.3363|8.526|7.1509|6.7383|7.2885|7.2885|7.2195|5.3631|6.0164|5.5007|4.1944|4.8132|6.3258|7.1509|6.7383|8.0448|10.3137|10.0043|10.4167|12.3765|13.4722|12.7632|13.15|13.15|14.8906|13.9236|13.54|13.1525|12.8922|12.119|12.5714|12.6345|14.9549|13.0873|12.763|13.4079|14.3753|14.696|16.2455|19.2096|20.6932|13.974|11.4549|11.1368|12.2239|12.2504|11.8885|11.0811|11.7214|11.4305|12.9506|13.6628|13.471|13.9236|14.6799|16.7721|17.4744|16.9133|16.9133|15.9004|17.0564|17.7461|18.8548|18.3456|17.4963|16.8398|19.1952|17.4625|16.7788|16.7365|17.2269|16.6442|18.5061|19.3792|19.4464|19.1106|18.9315|16.5872|16.0466|15.8586|15.0359|16.2401|15.6313|10.7116|11.9045|10.988|11.4718|11.8778|14.0287|13.161|12.0998|12.2721|12.9887|12.5238|11.4286|11.3524|12|9.3|9.74|9.79|8.99|10.35|9.75|9.69|10.02|9.58|9.98|9.08|9.43|9.92|10.5|8.8|9.46|9.07|9.86|12.11|11.76|11.88|11.5|12.57|12.55|11.65|9.98|10.11|10.48|11.16|11.58|10.53|8.36|7.47|7.64|10.21|13.77|12.89|13.26|13.92|||||
2022-02-19 13:46:08|russ2000_0215|AMBA|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.73|9.75|16.29|14.38|24.79|33.91|26.58|32.82|55|57.39|87.2|87|56.32|43.42|41.34|72.18|62.59|58.95|60.26|54.08|54.46|48.08|49.81|39.75|39.99|40.74|37.54|43.73|53.79|62.82|56.3|51.72|76.51|117.25|98.32|103.57|179.52|134.75||||
2022-02-19 13:46:11|russ2000_0216|HAE|price_next_month|0||||||||||||||||||||||||||||||||||6.9375|7.9375|7.9375|6.625|8.5938|9.6563|13.625|9.75|11.875|12.6875|11.625|8.5625|7.5|10|7.4375|7.75|11.0625|9.4375|8.6875|9.625|9.625|8.9375|8.25|8.3125|9.0315|7.5625|7.7815|8.875|8.2188|10.7813|10|7.8438|9.3438|9.3438|13.0313|11.5|11.4375|11.75|13.85|16.25|16.755|19.05|14.355|16.57|13.275|10.605|10.88|8.865|10.42|11.53|14.25|14.115|15|16.425|19.435|21.385|21.115|24.225|26|27.25|21.935|22.8|24.12|23.92|24.71|25.695|29.92|28.615|29.03|29.53|29.575|25.815|29.505|25.75|28.305|28.93|27.625|27.325|29.67|35.1|32.75|30.475|32.48|35.785|35.955|40.85|41.94|38.5|42.22|40.56|37.89|30.36|35.57|37.72|39.6|40.53|40.01|33.78|31.64|32.43|30.32|33.41|39.86|41.88|41.13|47.56|64.65|78.04|97.64|104.47|98.91|87.28|122.08|120.73|107.39|113.78|87.66|101.09|114.29|67.26|60.79|68.71|48.35||||
2022-02-19 13:46:16|russ2000_0217|AEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.95|12.06|9.65|9.79|10.78|12.07|11.38|11.88|14.05|13.19|10.45|12.7|12.81|13.86|12.42|9.58|7.52|9.6|8.5|4.05|6.02|5.01|7.08|7.7|7.5|11.25|10.73|10.72|12.99|12.27|12.21|10.05|11.38|12.04|10.72|11.51|13.56|14.2|18.09|21.07|23.21|23.13|23.45|25.51|26.6|29.6|26.2|25.45|17.31|15.58|15.86|17.98|23.52|23.02|27.8|29.51|34.9|30.06|35.23|31.26|30.36|28.56|26.53|25.18|28.22|21.02|26|24.4|29.6|32.03|31.78|33.18|39.69||||
2022-02-19 13:46:21|russ2000_0218|EXAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|5.95|12.43|8|10.32|11.81|11.34|14|9.88|9.61|14|10.21|9.87|7.45|5.64|2.65|3.28|2.81|2.25|2.02|2.8|3.17|2.16|1.82|2.8101|2.92|2.79|4.32|3.01|2.39|0.81|0.73|1.42|1.57|2.72|2.5699|4.21|4.4|3.6|8.91|6.28|7.48|8.61|7.73|9.34|10.56|10.25|9.24|10.82|8.14|13.72|10.95|13.37|13.1|15.61|24|27.21|21.98|27.03|8.07|6.26|7.3|12.73|19.59|18.95|24.89|39.14|49.09|49.71|45.27|67.61|63.63|78.8|97.69|114.88|89.89|93.28|80.27|99.55|131.12|148.83|133.96|107.84|93.98|70.18||||
2022-02-19 13:46:24|russ2000_0219|VAC|price_next_month|0.0790697674419|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.13||28.3|32.12|39.81||45.14|42.72|51.92||56.47|59.7|73.13||88.33|69.49|59.72||60.6|77.04|80.6||116.3|114.55|134.25||121.93|121.61|81.2||92.5|96.05|125.61||92.39|93.11|134.57||172.86|149.55|152.65|||||
2022-02-19 13:46:27|russ2000_0220|CHE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0938|16.5313|15.9688|16.125|14.8125|16.25|15|14.6563|14.7813|14.4688|16.1563|18.4375|16.7|14.625|14.175|18.3|19.25|15.95|17.5|17.725|16.865|18.325|18.145|31.6|24.2|21.355|29.02|33.71|36.485|42.37|40.13|50.74|60|37.98|35.49|37.03|53.5|66.06|64.87|52.69|34.1|39|38.91|39.71|43.01|40.21|44.74|48.39|54.67|52.75|60.18|62.58|70.41|65.4|57.7|55.1|58.6|63.5|69.15|72.69|81.27|71.56|66.14|78.6|85.81|96.79|104.1|102.84|120.85|135.43|154.15|140.24|138.96|141.35|138.94|166.09|186.28|202.04|212.81|260.57|306.34|328.01|292.61|284.01|328.87|370.84|404.51|467.04|456.84|482.13|484.26|556.02|481.81|480.19|441.31|462.85||||
2022-02-19 13:46:32|russ2000_0222|CRUS|price_next_month|0||||||||||||||||||||||||||6.4375|6.5625|6.1875|6.4375|8.0625|4.8125|9.875|9.5625|9.3125|9.6875|11.1875|9.1875|11.3125|14.3125|17.5625|8.5625|12.625|17.5|21.25|18|14.6563|14.375|13.938|24.9063|46|42.125|21.375|20.875|14.125|19|15.5625|9.1875|13.5625|15.125|10.75|10.4375|8.75|9.625|10.5|7.0625|9.3125|9.9375|13.625|16.375|19.375|43.125|28.25|16.26|18.5|11.13|18.88|12.15|5.94|3.3|2.29|2.72|4.96|8.16|7.51|6.17|6.08|5.05|4.59|4.21|7.47|6.56|8.47|9.45|6.97|7.06|7.42|8.28|7.28|6.15|4.25|7.15|5.68|5.74|2.82|4.65|5.38|4.84|6.82|12.71|19.5|12.86|21.03|16.56|15.18|16.64|20.43|27.38|36.77|40.78|28.23|19.31|19.28|22.43|17.51|22.3|22.43|19.3|26.5|33.78|33.01|30.83|34.72|36.1|48.59|53.98|60.32|64.35|61.44|56|49.57|36.47|43.26|37.44|37.15|47.58|49.05|67.96|76.81|75.6|68.53|68.87|93.69|74.41|82.59|80.81|89.44||||
2022-02-19 13:46:37|russ2000_0223|SLCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.12|9.5|13.25|19.76|21.2|24.28|32.88|30.54|41.42|60.28|47.05|24.77|35.8|25.11|17.91|17.3|26.59|34.11|47.37|59.16|43.06|28.48|28.07|33.29|29.17|25.71|13.42|14.04|16.58|12.78|4.88|4.82|1.9|3.44|2.56|8.27|13.08|9.96|10.48|9.78||||
2022-02-19 13:46:40|russ2000_0224|MLI|price_next_month|0|||||||||||||||||||||||||||||||||1.4063|1.5469|1.1406|1|1.7813|1.8438|2.2031|2.8438|3.125|3.7344|4.125|4.7188|4.0938|3.9531|3.9535|3.719|5.2035|6.4845|5.875|7.5|10.0625|8.25|10.0625|10.469|9.375|11.219|11.047|13.469|16.922|17.0938|11.25|12.5938|15.75|17.0938|15.9688|16.4688|16.4688|14.5313|11.6563|13.4|16.175|16.725|14.475|16.495|17.045|12.9|13.375|12.725|12.775|14.375|15.78|15.41|16.775|19.06|13.33|15.85|12.95|14.64|13.77|14.515|18.94|18.37|18.335|16.285|16.4|18.44|17.98|14|16.185|12.835|11.435|10.06|10.985|11.88|11.83|12.295|14.825|12.36|14.7|16.35|19.56|18.765|20.225|22.105|22.855|21.315|21.9|26.68|25.89|27.445|30.145|31.12|28.94|27.83|32.46|31.39|35.04|32.37|31.52|25.45|31.56|34.04|30.29|40.26|32.04|31.5|34.75|33.09|27.18|33.11|24.35|25.91|29.17|30.19|30.77|29.17|25.9|27.96|28.93|34.15|44.87|43.4|52.64|51.66|
2022-02-19 13:46:44|russ2000_0225|OMI|price_next_month|0|1.5602|1.4492|1.5355|1.3382|1.1162|1.1162|1.2025|1.295|1.6465|1.998|1.8448|2.289|2.3692|1.9435|2.1409|2.3384|2.3877|2.7023|2.0052|1.925|2.4186|2.7408|2.8889|3.1358|2.3951|2.4938|2.3457|2.1235|2.3951|2.6667|2.321|2.963|3.7284|4.8148|7.1852|6|5.3333|5.5926|6.037|6.6296|6.8333|8.7222|9.5556|11.3333|10.3334|10|9.9167|9.0833|9|9.5|7.9167|7.8333|9|7.6667|6.25|6.8333|8.6667|9.9167|9.3333|9.042|11.8753|8.25|10.5833|8.75|6.5833|8.2083|6.25|6.0417|8|10.6667|10.0833|9.5667|12.9733|12.2|11.74|12.9667|13.7933|9.8333|9.8133|10.7667|12.4|16.6667|13.56|15.3|16.2|17.1133|17.46|19.0333|19.34|19.76|19.6333|20.8667|21.2467|20.14|21.0067|22.3|23.5667|25.6333|27.0267|27.5467|30.2133|30.6133|28.8467|26.5133|23.12|29.5333|27.26|26.7267|31.45|27.19|28.48|29.53|34.45|30.5|29.92|30.41|29.24|28.21|28.47|30.61|32.57|35.96|37.42|34.64|33.54|33.09|33.32|34.23|33.72|35.16|35.85|34.65|36.39|35.71|32.45|35.88|34.65|32.23|24.57|21.06|16.25|18.87|7.9|7.57|3.41|2.71|6.73|6.26|7.08|16.08|25.12|29.08|36.09|46.25|35.88|42.09||||
2022-02-19 13:46:49|russ2000_0226|AXE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:46:50|russ2000_0227|LOPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.33|15.94|17.38|18.56|19.48|25.05|21.73|18.87|18.68|14.28|15.25|16.42|16.78|16.8|16.64|21.15|23.21|25.15|33.82|43.662|44.592|44.69|43|40.97|43.82|45.11|44.9|39.02|36.84|44.44|42.1|41.77|58.98|74.99|77.32|88.54|92.99|105.45|119|120.22|93.5|122.42|126.47|91.96|91.99|80.08|92.93|78.37|86.03|113.67|90.4|89.13|84.67||||
2022-02-19 13:46:53|russ2000_0229|TTWO|price_next_month|0.515335986888|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3333|4.917|4.25||5.3333|3.959|4.2083||5.2083|6.4167|8.2083||6.5417|7.9583|5.75||14.1|13.3|9.6866||16.54|15.8667|19.6667||15.96|19.3733|22.2667||19.1533|21.8333|22.42||25.98|23.88|19.08||15|12.09|17.54||18.99|15.23|14.72||26.92|23.75|11.24||8.83|9.77|11.57||10.65|8.3|10.77||16.1|13.14|13.47||11.16|10.35|12.24||15.88|18.59|17.04||18.86|22.46|26.94||27.26|29.13|34.91||38.33|43.81|47.28||72.83|97.65|117.94||112.6|134.64|105.5||105.02|131.97|119.48||130.2|176.98|169.83||168.22|163.82|165.88|||||
2022-02-19 13:46:57|russ2000_0231|HPP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|15.93|14.74|14.19|15.34|13.36|15.37|15.42|17.78|18.97|21.26|22.3|21.7|20.68|21.85|23.49|25.6|27.49|32.35|32.01|30.23|28.5|25.38|29.6|32.98|33.02|35.41|35.07|32.19|33.46|31.97|31.74|33.6|31.42|31.3|34.77|35.41|34.95|36.22|22.5|24.53|19.75|24.03|27.93|27.47|27.35|23.33||||
2022-02-19 13:47:00|russ2000_0232|MBFI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:47:00|russ2000_0233|GPI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.688|9|13|17|17.125|27.375|25|23|15.4375|13.125|11.75|10.875|9.9375|10.5|14.4|28|26.01|27.1|41.85|26.97|21.74|25.75|24.25|36.19|35.65|37.97|34.5103|29.16|26.87|29.08|26.23|28.9|26.3|33.49|52.7|58.04|57.31|52.94|42.41|37.5|31.44|23.89|26.68|18.03|5.65|8.8|18.94|27.72|29.12|31.49|35.86|25.99|35.08|39.78|39.49|43.19|45.66|53.34|56.45|53.75|62.02|66.6|58.23|72.79|68.86|61.82|69.39|73.92|82.82|80.39|86.54|93.61|89.49|56.31|62|57.71|59.16|80.79|72.57|62.37|70.47|78.45|66.58|67.77|56.55|61.38|79.45|83.34|101.97|100.77|52.1|74.14|111.33|148.71|165.78|169.66|188.74|175.72|||||
2022-02-19 13:47:05|russ2000_0234|MPWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.62|7.81|8.71|12.87|16.65|17.23|9.69|10.04|12.03|13|17.47|23.11|16|22.9|22.99|15.99|11.41|18.46|23.99|19.55|22.01|24.35|18.24|16.18|15.58|16.09|13.5|12.31|16.5|19.43|19.5|18.53|23.44|23.29|26.4|32.35|34.43|37.13|42.72|42.51|46.65|50.98|48.79|61.66|57.3|64.94|70.98|79.18|87.24|96.21|103.61|114.08|119.12|119.38|141.8|108.43|124.77|154.98|144.95|152.33|171.17|193.87|248.71|319.88|391.32|385|392.36|523.32|374.87||||
2022-02-19 13:47:08|russ2000_0235|IBKC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:47:08|russ2000_0236|PNM|price_next_month|0|18.9167|18.6667|18.9167|16.75|13.75|13.1667|16.1667|16.4167|17.4167|17.8334|18.5833|20.75|22|22.5833|24.25|25.1667|22.9167|20.9167|16.5833|14.8334|10.75|9.9167|9.5001|8.5833|7.6667|10|9.25|10|7.0833|8.0833|5.5833|5.4167|7.25|6.5833|5.8334|6.9167|8|9.0833|8.6667|7.0833|8.4167|8.5001|7.4167|8.8334|8.9167|8.0833|8.25|9.167|8.5|9.583|11.167|11.917|11.667|13.25|12.5|13.3333|11.083|12.333|12.959|15.083|15.375|14.3333|14.7083|12.5417|11.9167|13.2917|11.9167|10.5833|12|12.0833|18.375|16.4667|24.0867|19.74|16.3333|18.0067|19.3333|13.3|14.7|14.0733|14.7933|17.7933|18.8533|20.0667|19.6998|20.84|23.28|25.23|27.65|29.39|25.35|24.57|25.31|26.81|28.16|30.48|32.55|25.83|25.01|19.31|14.49|11.71|9.75|10.04|8.52|12.2|10.72|11.63|13.59|11.83|11.79|13.03|15.33|15.02|17.98|17.81|18.76|20.8|22.16|21.36|24.01|23.48|23.92|24.65|27.68|25.65|28.85|30.5|27.78|26.38|28.12|31.41|31.68|34.36|32.85|34.4|37.25|39.85|43.4|38.1|39.65|39.35|38.41|42.59|46.44|49.67|52.15|54.23|40.49|42.23|50|48.52|49.36|48.33|49.75|44.81||||
2022-02-19 13:47:14|russ2000_0237|DOOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.45|37|36.5|43|41.75||33.5|41|||26|29.1|28.625|36.25|36.5|46.6|51|49.26|56|55|48.66|56.9|63.5|67.49|66.9|58.83|56.64|69.62|67.32|56.8|66.6|83|79.1|67.4|69.75|62.65|67.05|55.59|54.03|51.54|53.85|60.59|77.47|54.89|86.22|92.76|105.31|126.29|113.16|120.01|104.07||||
2022-02-19 13:47:17|russ2000_0238|SAIC|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.48|36.93|38.75|44.39|50.63|54.68|51.84|46.25|47.97|44.23|54.57|63.78|84.31|86.97|75.96|73.02|73.43|72.39|87.65|91.17|69.52|76.6|78.53|84.69|85.19|87.31|87.9|82.47|94.53|91.2|89.16|83.86|88.14|82.34||||
2022-02-19 13:47:19|russ2000_0239|CACI|price_next_month|0|9.2308|5.0015|3.4542|2.6415|1.7349|1.1567|1.8756|2.0631|1.9225|1.688|1.1567|1.2036|1.1567|0.9847|1.3125|1.5313|1.9375|1.6563|1.0938|1.4688|1.4688|1.5625|1.25|1.375|1.1563|1.25|1.3125|1|1.375|1.625|1.3125|1.5625|1.5938|1.5313|1.8438|2.2813|2.4688|2.1875|2.1875|2.125|2.1875|2.25|2.9063|3|4.75|3.8438|5.813|4.969|5|5.75|5.875|5|6.438|6.875|8.657|10.5|8.563|7.157|8.938|10.625|10.969|9.875|8.375|9.219|9.063|10.938|10.719|11.313|11.719|8.5|10.313|12.5|16.73|17.5|31.105|36.299|30.174|34.28|40.91|37.58|34.93|39.34|49.53|44.23|45.7485|41.11|60.97|52.15|62.12|65.79|54.54|57.1|62.54|56.35|57.54|47.03|45.73|44.44|53.85|43.59|50.12|44.96|41.18|45.15|39.55|46.2|47.62|47.97|47.43|47.02|50.12|55.49|61.11|59.08|54.89|58.69|61.13|56.45|50.43|53.63|58.49|66.4|71.98|74.02|69.65|68.99|82.29|84.59|88.24|82.13|97.04|83.07|96.15|95.33|97.85|122.8|118|125.1|143.75|140.55|151.05|175.2|178.46|167.18|194.94|215.15|223.75|267.44|250.14|207.82|208.53|241.22|254.86|266.96|287.64|247.46|||||
2022-02-19 13:47:25|russ2000_0240|ALEX|price_next_month|0|5.997|6.9341|7.3713|9.589|9.1829|8.8394|11.588|12.931|12.2439|11.8066|11.9315|14.7426|20.3333|18.125|21.8125|24.75|25.875|29.375|20.75|23.25|28.375|27.75|31.75|36.5|38.25|35.75|35.75|31.875|30.25|27.5|19.75|24.25|26.25|25|25.125|27.25|25.5|22.75|22|23.75|25.75|24.5|23.75|26.5|25|25.5|23.25|21.5|22.125|24|23|23|24.5|23.75|24.625|26|26.5|27|27.5|28.125|28.625|24.719|20.313|20.219|21.75|25.281|24|20.188|21|25.188|24.938|28.031|22.57|25.4|22.27|25.58|27.17|24.42|23.251|25.95|26.71|28.1|31.16|32.43|31.59|32.88|36.655|46|40.73|53.48|48.94|52.57|49.87|40.1|46.03|49.44|53.45|54.22|52.38|45.64|50.23|43.39|31.9|22.04|26.64|29.22|28.83|31.95|35.58|33.55|34.43|40.12|52.7|48.21|41.51|47.3|51.16|32.04|28.93|33.6|34.06|44.29|37|39.11|37.31|38.17|40.03|38.26|40.48|37.75|37.74|30.3|38.24|39.4|41.79|44.52|46.01|41.93|45.24|26.52|22.9|23.95|19.54|23.04|23.62|23.51|23.51|21.86|13.14|11.82|12.85|15.12|18.33|20.02|24.53|22.95||||
2022-02-19 13:47:30|russ2000_0241|UMBF|price_next_month|0|6.5191|6.5191|6.4001|6.4806|7.3331|6.6973|6.6431|7.3792|7.5511|8.7442|9.5435|9.2005|10.4526|9.7707|9.5359|10.0552|9.1603|9.3728|9.6302|9.0295|9.3702|9.1147|9.2849|8.7739|8.7739|9.7109|10.7331|10.3073|10.0516|9.6683|8.3479|9.3701|10.648|10.9887|12.2664|13.6293|13.459|13.8849|12.3942|13.3737|13.2886|13.2461|13.033|12.8628|12.522|12.3686|11.9938|11.4319|11.9007|14.0081|16.0225|15.77|15.3573|14.8943|16.2855|16.8831|16.7748|19.1021|23.4094|25.2273|26.8182|21.4778|20.8239|20.2273|18.892|20.0568|18.5227|16.7813|18.125|17.5|16.9375|18.4375|18.475|21.2|21.01|19.935|23.9105|21.425|19.52|19.095|19.775|23.065|25.075|24.525|25.07|25.06|25.725|27.42|27.065|32.125|33.49|33.665|33.95|34.37|35.86|36.57|39.12|37.34|42|42.13|49.64|55.07|45.33|38.74|45.77|41.72|39.77|39.51|42.12|37.62|37.06|40.65|42.1|41.5|36.87|38.58|48.05|48.06|44.53|44.27|50.34|59.8|58.92|59.29|58.71|56.63|59.58|48.52|49.79|54.82|49.08|46.9|55.75|55.41|62.05|77.14|72.49|69.66|73.53|76.18|76.58|71.89|63.85|64.36|69.86|68.26|65.26|66.46|50.84|49.8|60.87|70.97|97.03|93.6|98.82|98.45|||||
2022-02-19 13:47:35|russ2000_0242|ASGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||2.0938|2.9688|2.9375|2.5625|2.7188|3.25|2.875|3.3125|3.5|4.375|4.782|5.25|6.75|8.157|8.282|9.657|7.688|8.813|7.75|10.313|12.188|12.375|16.125|17.938|17|18.4375|15.1563|14.375|14.375|15.7813|31.25|27.5625|25.1875|26.875|17.11|18.77|16.21|19.86|20.33|7.99|8.501|6|4.8|5.44|5.23|7.44|5.1|5.01|5.02|5.5|4.3|5.39|8.51|12.43|13|8.55|11.35|12.8998|11.18|10.03|8.34|5.56|7.03|8.53|6.5|4.63|3.52|4.23|6.04|6.98|7.03|4.83|5.65|7.9|10.99|10.2|10.75|11.21|18.71|15.59|19.08|24.45|24.27|30.53|33.79|29.68|35|27.01|29.1|35.13|33.65|38.32|45.11|38.65|36.06|36.95|34.41|45.28|51.77|49.25|61.22|76.57|80.63|90.3|67.08|62.99|63.04|63.05|63.59|67.69|46.45|68.46|66.68|82.91|105.18|101.13|119.66|114.87||||
2022-02-19 13:47:40|russ2000_0244|HZNP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.38|8.68|3.74|4.2|5.71|2.58|2.19|2.4|2.61|4.65|8.5|14|8.265|12.85|16.66|29.57|38.32|16.54|18.56|15.71|19.1|18.31|16.37|15.155|13.22|13.53|14.55|13.69|17.78|16.96|21.41|26.15|24.87|29.18|36.36|33.67|59.28|78.15|74.97|95.34|100.3|119.91|86.6||||
2022-02-19 13:47:42|russ2000_0245|MINI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:47:43|russ2000_0246|AVA|price_next_month|0|11|9.75|10.6875|9.9375|8.3125|8.5625|9.1875|10.0625|10.375|11.4375|11.25|12.75|14.0625|14.6875|14.0625|14.375|13.5|13.4375|12.1875|13.25|13|13.5|13.8125|13.625|13.6875|15.0625|14.75|14.5|14.0625|14.6875|14.75|14.5625|15.4375|15.25|15.9375|16.5|16.6875|17.75|17.5|18.3125|19.4375|20.25|19.5625|18.375|17.75|15.375|14.625|15.25|15.375|15.5|17.25|18.25|18.125|18.5|19.125|18.625|17.875|20.5|19.938|21.75|23|20.5|18.813|18.5|15|16.8125|18|28.625|29.5625|18.75|22.4375|17.25|19.9|17.3|11.99|13.69|15.99|12.25|10.3|10.9|11.83|14.75|17|17.85|16.9|17.45|17.78|17.67|16.79|19.04|17.52|19.11|21.01|24.98|25.74|25.15|23.59|19.82|22.05|20.15|20.53|22.62|19.86|19.04|15.05|18.52|18.96|20.38|21.63|20.92|21.84|22.65|24.35|25.21|25.45|25.34|26.44|27.68|25.42|25.86|28.05|28.78|27.79|28.83|32.15|31.03|35.45|37.13|32.62|33.02|33.85|37.03|40.07|43.5|41.4|38.64|40.34|52.61|52.24|50.36|51.86|50.58|51.42|41.85|43.14|46.03|48.03|50.85|43.04|37.13|33.22|37.48|46.02|42.83|39.81|44.46||||
2022-02-19 13:47:48|russ2000_0247|MNRO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||5.5557|5.4817|5.3704|4.3707|4.3707|3.9627|4.8147|5.7036|5.1112|5.4816|5.2592|4.9999|4.2219|4.2966|5.037|3.7596|2.0741|2.3704|2.037|2.2407|2.037|2.5185|2.5556|2.7778|2.7222|2.8704|3.2593|4.0178|3.8696|4.7407|5.9556|5.6267|5.2593|5.5793|6.6489|9.28|9.7334|10.3689|10.5556|9.8267|10.8156|11.5289|11.3778|12.8445|13.3111|15.0978|16.1556|13.7822|16.8578|16.7378|15.5556|14.88|15.1867|12.3333|11|12.14|14.3533|16.18|16.6467|17.7267|20.66|22.8133|23.96|27.36|31.8267|33.08|30.38|35.76|37.09|41.94|41.26|33.07|33.92|36.22|41.36|43.09|46|55.51|56.4|50.79|53.44|57.14|59.89|63.25|74.17|65.75|69.22|62.62|55|59.9|51.85|46.6|49.35|56.5|55.95|67.45|74.4|71.66|83.83|84.21|70.11|62.7|55.49|56.3|42.06|58.47|70.59|58|61.76|49.73|||||
2022-02-19 13:47:53|russ2000_0248|MTDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.43|10.16|8.93|8.02|9.97|13.05|19.29|19.05|28.88|27.84|24.32|22.7|27.39|21.06|24.39|13.95|22.04|20.35|23.31|26.33|22.73|24.19|24.73|32.41|33.72|32.98|28.85|19.29|19.78|17.06|14.78|15.55|6.7|9.31|6.96|16.47|25.7|31.87|43.63|44.79||||
2022-02-19 13:47:55|russ2000_0249|LXP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||9.875|10.375|9.625|9.75|9.25|8.875|9.625|11|10.125|12|11.375|11.875|12.5|14.75|12.625|14.75|15.125|15.625|14.5|13|12.5|12.0625|11.4375|11.5625|10.875|10.5625|11.25|11.9375|11.1875|12.8|12.9|14.85|14|14.65|15.85|16.08|15.11|16.15|17.24|18.08|19.18|21.1|18.49|19.56|22.44|21.4|22.98|23.98|21.78|22.2|21.56|19.92|21.3|21.28|20.89|18.87|19.79|14.95|14.4|14.4|8.03|4.43|3.85|4.28|4.19|5.95|7.08|6.43|7.78|8.47|9.98|8.4|7.86|8.6|8.9|8.94|9.49|11|12.81|12.54|11.7|10.81|10.76|10.94|10.96|11.41|9.27|8.6|8.84|7.33|8.78|10.87|10.14|10.72|10.17|10.18|10.12|9.02|8.04|8.79|7.77|9.61|9.07|9.87|10.88|11.07|10.45|11.6|9.93|10.25|12.24|13.15|14.57|14.89||||
2022-02-19 13:48:00|russ2000_0250|NUVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.28|9.78|12.26|14.36|17.81|18.67|18.23|18.4|17.2|23.09|24.21|25.37|27.49|41.71|40.65|40.14|46.76|41.26|36.72|36.75|40.55|39.08|32.01|41.44|33.2|37.31|27.87|27.98|32.52|17.09|15.49|16.56|20.89|12.65|17.34|20.54|22.82|25.8|38|34.86|37.38|36.51|46.32|43.99|49.51|46.87|47.86|51.66|61.26|65.43|70.77|76.94|80.51|59.16|48.87|53.31|53.98|62.95|48.02|59.85|58.12|65.62|78.19|55.74|58.79|52.43|57.51|68.88|65.47|57.87|52.3||||
2022-02-19 13:48:03|russ2000_0251|OLED|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|5.375|6.5|6.625|4.188|5.063|6.063|5|6.25|5.5|4.313|4.469|3.875|4.1875|3.75|14.3125|17.875|24.5|17.25|12.75|16.59|13.54|8.42|8.72|10.83|5.61|9.01|6.53|9.8|8.65|11.53|16.17|12.65|8.48|9.83|7.54|8.28|11.99|10.64|13.29|14.94|12.51|11.55|13.47|15.58|15.02|18.75|16.17|14.79|13.52|10.82|7.63|11.29|12.15|11.36|11.27|13.35|20.61|25.04|33.84|54.94|29.91|46.83|42.11|44.98|31.76|32.78|27.82|31.44|28.95|31.9|32.48|26.05|30.66|31.28|31.86|44.07|47.71|34.31|49.1|58.31|70.84|51.7|66|89.35|120.6|146.5|159.4|88.05|96.3|123.01|103.83|159.6|211.08|200.18|176.17|150.12|174.45|198.31|230.82|223.69|234.49|183.2|153.51||||
2022-02-19 13:48:08|russ2000_0252|EFII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:48:09|russ2000_0253|RXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:48:09|russ2000_0254|FIVE|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.42|37.15|38.06|37.72|36.59|53.45|36.48|36.08|39.92|46.37|32.09|34.42|34.97|29.26|38.22|41.86|44.81|39.89|38.55|52.22|49.27|61.24|66.85|71.96|114.46|104.79|124.77|131.46|115.16|123.21|107.18|100.27|112.34|157.49|190.21|181.68|236.21|209.89|166.3||||
2022-02-19 13:48:11|russ2000_0255|MDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:48:12|russ2000_0257|NVAX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||95|117.5|83.76|80|95|71.26|102.5|95|107.5|88.76|60|46.26|48.76|70|76.26|93.76|130|117.5|137.5|148|208|171|221|244.8|199.4|100|64.2|79.2|53.2|80|128.8|136.2|123|100|94.2|78.6|48|32|20|80.8|84|108.4|77.4|89.4|82|59.2|59.4|84|62.4|47.4|50.4|45|31.8|48.8|86.8|76.8|43.4|56.6|44.6|48.6|43.2|51.3|37.4|31.6|30.2|27.2|44.6|42|35.8|47|53.8|61.9|108.8|87.6|86.798|112|156.2|154.6|241.2|135|103|104.8|146.4|30.4|26.2|16.322|20.8|21.8|40.4|31.2|25.4|35.2|46.8|10.626|4.31|4.17|7.62|18.13|143.1|80.71|220.94|236.93|179.33|148.83|93.7||||
2022-02-19 13:48:16|russ2000_0258|MGLN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:48:16|russ2000_0259|MOH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9333|18.5667|17.3333|21.4667|22.0067|24.0933|33.2267|29.6|14.9|16.2|16.66|21.1933|22.7133|25.48|21.1667|22.2667|21.16|25.4067|23.9|16.5533|18.7867|13.2|12|13.8267|14.8867|12.48|14.8333|17.8933|18.9733|17.94|19.3533|26.9267|24.06|15.85|28.53|26.23|26.57|25.07|28.68|33.2|40|33.59|37.47|33.33|46.23|46.52|51.53|62.92|68.42|68.9|55.7|62.43|51.96|57.69|56.6|47.64|69.68|67.83|92.27|84.68|105.93|125.8|133.87|116.67|136.4|123.88|137.97|163.97|183.54|187.11|224.84|254.67|260.32|281.92|268.28||||
2022-02-19 13:48:19|russ2000_0260|SANM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||4.2894|4.1486|6.0471|7.9456|6.2581|5.2034|6.2955|7.3125|9.5977|13.5|15.1875|14.8359|26.625|23.8125|34.3125|44.625|37.5938|55.0313|56.0625|51.6563|67.5|68.4375|61.5|99|99.375|97.9688|134.9063|159.375|179.625|278.625|342.9375|291.75|174.9|130.86|90.84|88.08|62.4|24.42|18.48|21.96|28.8|47.82|63.18|78.3|60.12|44.04|48|37.08|24|28.68|21.9|25.26|31.14|20.82|23.7|21|20.7|16.5|13.26|9.42|9.3|10.62|4.5|1.98|3.36|3.66|6.42|13.2|17.79|12.57|13.19|15.03|11.72|11.4|8.81|10.98|8.9|8.54|8.88|9.52|12.62|16.475|14.555|16.72|20.25|23.29|25.07|21.18|20.33|22.07|20.67|18.74|23.65|25.34|27.65|38.95|37.25|35.85|32.725|26.15|29.5|29.1|25.3|31.22|33.92|31.75|30.73|31.84|27.73|29.68|24.44|31.1|40.84|38.42|37.75|37.82||||
2022-02-19 13:48:24|russ2000_0261|IVR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.76|19.94|22.42|21.62|20.84|21.8|22.52|21.23|20.76|14.2|15.47|17.26|19.43|21.43|21.29|20.63|16.34|15.11|15.79|16.58|17.26|16.49|15.48|15.84|14.34|12.44|11.04|12.49|14.34|14.63|14.83|15.94|16.5|17.22|17.79|16.22|16.03|15.11|15.87|16.12|16.57|15.6|17.4|3.69|3.32|2.7|3.78|3.79|3.42|3.2|2.61||||
2022-02-19 13:48:28|russ2000_0263|ENTG|price_next_month|0.466110531804||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8125|7.875||13.13|11.75|10.34||13.1|10.79|10.78||11.43|14.8|12.89||11.35|8.56|9.78||9.7|10.57|10.27||9.55|9.68|10.67||11.49|9.33|8.09||7.55|6.48|1.34||2.6|3.69|4.26||4.91|3.84|6.41||8.42|7.7|8.06||7.72|8.67|8.31||9.87|9.5|10.24||10.97|12|13.4||13.74|13.73|13.1||13.85|17.42|18.25||24.25|25.35|31.95||35|33.75|27.5||34.91|42.83|46.46||59.32|71.3|89.98||113.07|120.14|154.75|||||
2022-02-19 13:48:32|russ2000_0264|GBCI|price_next_month|0|||||0.3275|0.2484|0.3049|0.3952|0.4178|0.448|0.4742|0.6967|0.7759|0.7645|0.7424|0.682|0.7648|0.6745|0.6028|0.5012|0.5012|0.5841|0.6631|0.7046|0.7235|0.8252|1.0438|1.0555|1.1009|1.0857|0.8746|0.9952|1.1159|1.2365|1.2667|1.9904|1.8909|2.0237|2.1564|2.6207|2.7733|3.4667|3.0653|2.9923|2.7733|2.8501|2.8493|2.8493|2.9707|3.356|3.6207|3.6653|4.1947|4.1287|4.9053|4.566|4.468|5.3733|6.2653|7.2127|8.014|7.7226|6.2509|7.2527|7.0523|7.2727|6.4793|5.2011|5.0248|4.7515|4.9697|5.2848|6.1013|6.943|6.2798|8.2967|8.3782|9.0143|8.8514|9.3824|10.8218|11.8822|13.1243|13.1413|13.0987|14.1067|16.88|16.9973|14.2773|19.04|19.6533|21.1867|20.24|20.4267|23.28|23.47|21.48|19.05|20.34|18.61|20.58|21.67|20.17|15.35|15.32|15.57|13.09|14.34|18.49|15.98|13|14.11|15.03|13.14|11.35|13.97|14.9|15.17|14.5192|15.58|18.45|24.34|27.61|26.43|25.66|26.48|28.69|22.27|26.34|28.1|27.36|23.59|25.89|27.58|28.26|35.53|33.78|34.92|37.96|39.22|37.03|42.7|42.4|42.18|42.59|41.91|42.32|42.37|38.08|35.31|35.8|46.65|58.95|51.56|55.29|51.93||||
2022-02-19 13:48:38|russ2000_0265|HI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.14|23.08|19.24|18.49|17.08|17.82|20.46|18.32|24.1|21.29|21.8|22.18|22.74|23.01|20.62|23.45|20.93|17.29|20.73|24.66|24.39|24.79|28.94|27.18|30.97|30.05|32.31|31.41|30.13|28.41|28.59|26.58|30.48|31.89|30.7|36.55|37.45|36.45|39.4|44.3|47.65|49.5|47.16|41.27|42.77|34.28|31.52|29.03|19.24|27.56|30.04|43.15|49.66|44.56|45.14|47.65||||
2022-02-19 13:48:42|russ2000_0266|PZZA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||2.2778|2.7778|3.2083|2.8611|2.7222|3.528|3.5835|3.8475|4.6115|4.278|4.639|8.219|7.167|8.292|7.219|6.4375|8.25|7.391|8.6565|10.4375|8.6565|9.4922|10.1875|10.0469|10.7344|9.3281|6.2344|6.875|5.9531|6.2813|5.9688|6.975|6.05|6.965|7.0875|7.775|7.8925|6.5075|6.3075|5.9425|6.5875|6.5225|8.5|8.36|7.5925|8.07|8.0425|8.57|10.775|12.9825|17.365|16.71|16.07|18.35|13.81|15.355|13.715|11.65|12.645|13.5|14.145|11.28|9.505|13.27|12.705|11.25|11.8|13.7|12.665|12.915|14.35|15.03|15.605|16.88|19.36|20.14|25.505|26.66|28.05|31.5|33.43|37.835|48.13|43.86|41.69|46.76|63.46|61.37|75.56|70.17|47.75|56.59|73.95|75.45|85.22|79.06|71.33|68.05|64.89|62|41.96|54.54|42.29|51.16|44.42|58.55|64.78|71.92|94.67|76.6|102.28|96.72|114.12|124.08|123.45||||
2022-02-19 13:48:46|russ2000_0268|IDCC|price_next_month|0|11|9|8.875|8.5|8.25|7.5|7.25|8.25|8.25|8.375|7.375|9.25|9.875|10.125|14.875|12|12.125|12.125|7|8.5|7.875|7.75|11.5|10.125|10.125|9.625|7|4.125|6|6.25|4.75|5.375|8.625|8.25|7.375|9.75|6.625|6.375|6.875|8.5|6|6.375|7|4.25|5.125|2.9375|3.125|10.625|6.75|6.875|7.313|9.188|8.125|6.875|6.5|6.75|4.625|5.625|4.938|3|6.875|5.375|5|5.938|4.563|5.25|5.563|29|20.688|18|10.9375|13.1406|12.19|11.95|8.02|11.59|11.35|7.17|13|12.12|22.53|15.88|16.99|24.36|17.38|19.24|15.9|17.86|16.36|17.95|19.19|25.83|25.32|27.41|35.76|34.69|32.88|27.95|21.49|20.21|20.27|23.21|21.78|32.33|26.32|29.61|20.56|24.79|27.67|27.29|33.57|48.15|46.29|68.25|43.45|37.31|27.72|27.3|38.09|43.39|44.41|39.73|38.731|28.75|34.72|44.09|49.43|49.98|54.72|54.07|50.74|45.04|56.98|59.05|70.65|93.4|89.9|72.85|73.35|78.05|74.45|82.45|70.95|72.81|65.39|64.43|53.63|55.25|57.77|60.02|55.98|64.21|69.42|65.89|66.95|69.03||||
2022-02-19 13:48:51|russ2000_0269|KNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4529|26.8133|21.9907|17.1682|22.2415|19.5795|16.0108|18.8079|26.061|26.8711|34.4136|42.7855|41.9174|48.7654|39.4483|47.4923|47.4151|48.4375|42.9205|29.2052|31.9444|35.3781|36.5934|40.9529|44.0394|48.1481|51.3117|40.25|49.79|42.12|32.25|33.39|30.78|34.11|36.54|38.02|36.16|37.63|43.24|39.11|44.5|46.5|48.37|55.18|54.15|||||
2022-02-19 13:48:54|russ2000_0270|EGP|price_next_month|0.0839102160688|23.25|22.0833|22.0833||23.9167|23.0833|23||25.3333|23|21||20.8334|20.1667|19.5001||18.75|17.5001|14.6667||14.75|15.9167|15||16|15.4167|13.9167||8.6667|7.8334|8.0833||11.0833|9.0833|8.75||9.6667|8.5833|11.5833||11.6667|14.5001|13.9167||13.3333|12.8334|11.5||12.583|13.417|14.083||14.75|16.083|17.417||19.25|20.438|21.5||20.063|16.9375|18.5625||20.3125|18.625|17.375||21.5|21.875|19.8125||21.7|22.1|23.9||24.75|25.63|24.83||27.25|27.3|31.15||31.8333|33.75|37.62||40.72|43.14|45.13||44.03|51.01|56.05||48.9|42.43|46.13||47.53|44.46|32.23||34.11|37.64|37.92||36.98|35.25|39.87||46.91|40.41|42.57||49.57|53.6|52.28||58.77|56.2|60.59||63.66|64.84|67.22||55.63|54|58.21||64.03|73.38|68.31||81.44|88.86|94.08||93.23|97.27|100.02||111|124.52|136.19||116.25|133.16|136.33||158.08|180.26|203.7|||||
2022-02-19 13:49:00|russ2000_0271|MDCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:49:00|russ2000_0272|ENV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.02|13.07|14.08|13.21|13.92|11.64|11.51|12.6|12.21|13.98|13.68|18.09|24.89|37.42|43.1|35.8|43.61|43.38|51.47|53.61|43.48|28.56|23.42|31.21|37.64|36.1|37.8|35.05|40.2|53.2|53.75|54.15|62.3|52.88|53.99|71.1|71.49|61.12|73.39|61.41|78.96|76.74|83.14|74.09|74.27|85.08|70.09||||
2022-02-19 13:49:03|russ2000_0273|SCOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.78|36.66|24.65|18.87|22.15|12.01|9.91|12.25|14.42|16.99|15.69|17.01|17.1|23.14|24.36|29.15|25.98|20.79|22.61|19.3|16.98|14.15|14.2|16.2|26.46|27.325|27.96|30.83|37.23|38.75|40.39|53.13|58.04|43.05|36.68|31.19|27.56|29.72|33.55|24.75|27.36|29|22.65|21.35|20.97|15.76|17.7|12.76|3.84|2.01|4.16|2.43|3.09|2.08|3.25|3.34|4.11|3.51|2.81||||
2022-02-19 13:49:06|russ2000_0274|NYT|price_next_month|0|5.5994|6.7255|6.9444|6.5|7.0313|7.875|8.875|10.2813|10.8438|11.2813|10.8438|12.4375|15.9688|18.6875|18.4375|20.1875|20.3125|23.8125|15|14.875|14.375|13.5625|14|14.5625|14.4375|16.25|13.75|12.5|10.75|10.75|8.625|11.3125|11.125|11.125|9.6875|13.6875|15.75|13.875|13.0625|14.5625|14.375|12.6875|11.8125|14.25|12.6875|11.8125|11.313|10.938|11.313|12.75|13.875|14.5|16.25|14.563|18.063|19.188|21.625|25.157|27.375|32.532|35.469|30.75|28.25|34.3125|34.5|39.3125|40.25|45.6875|41.1875|41.1875|36.75|43.59|41.03|46.3|41.25|42.1207|46.56|45.25|48.41|48.84|46.38|44.6|47.53|48.6|45.81|41.6154|40.05|38.88|33.36|31.52|27.24|28.3|24.79|22.17|24.17|23.09|23.4|22.86|19.56|16.74|19.5|12.59|10|4.97|5.38|7.87|7.97|12.92|9.92|8.74|7.67|10.11|8.13|8.58|7.62|7.45|6.31|7.75|8.18|8.86|8.86|12.18|13.83|14.14|16.08|12.49|12.84|12.59|13.39|13.22|13.28|13.22|12.82|12.98|10.9|13.5|14.45|19|19.1|23.25|23.45|24.8|26.4|25.71|33.15|35.68|30.9|32.01|32.52|46.14|39.66|49.59|45.41|43.78|54.59|40.03||||
2022-02-19 13:49:11|russ2000_0275|SAFM|price_next_month|1|||||||||||||||||5.6111|4.7778|3.3334|3.4444|5|4.7778|5.2223|5.6111|8.8889|8.2222|6.5556|6.5556|6.1666|4.6667|4.4444|6.3334|5.8889|5.1111|4.5556|5.2223|6|6.1112|6.7223|8.8889|9.8889|7.2223|7.2777|7.2223|7.6667|8.2222|8.8889|9.167|7.167|7.5|7.167|7.167|9|7.25|10.583|11.25|9.833|10|8.083|7.25|7.75|8.8333|10.6667|9.8333|8.9167|7.0833|6.0833|4.625|4.4583|4.25|4.8333|6.625|9|9.2533|10.6667|17.06|17.3333|11.8|13.6067|12.8273|16.0067|19.9667|23.0133|35.35|46|34.19|37.25|44.87|37.9|36.93|35.62|23.32|30.62|31.26|27.68|32.35|42.99|41.94|31.06|34.86|49.93|34.31|31.18|34.53|43.61|41.57|40.17|48.96|54.85|43.03|44.26|41.35|43.91|39.2|51.47|49.2|54.94|44.02|47.97|50.73|69.02|65.48|68.34|76.84|92.51|93.32|86.81|85.21|81.53|69.04|74.81|91.26|89.71|96.23|80.65|95.04|118.7|147.52|169.69|123.15|97.88|105.76|113.16|115.2|136.71|149.62|165.58|123.56|132.02|116.96|136.73|152.5|162.75|196.5|187.78|180||||
2022-02-19 13:49:16|russ2000_0276|FELE|price_next_month|0|||||||||||||||||||||||||||1.0313|1|1.1563|1.2813|1.125|1.2188|1.9531|2.2188|2.2813|2.75|2.9688|2.75|2.8438|3.0625|2.75|3.0938|4.375|3.9688|3.9375|3.75|4|4|4.0315|3.875|3.9375|4.219|4.469|4.094|5.0315|6.0625|5.3285|6.4065|7.125|8.391|8.5|7.8516|7.5078|7.8125|7.8125|8.8359|9.0156|8.6172|8.8906|8.2422|8.5156|8.875|8.975|8.5388|9.6088|11.1888|12.65|12.5175|10.99|12.4025|12.9575|14.3325|15.4975|15.1575|15.065|18.925|19.19|21.995|17.78|21.755|21.705|22.5|29.165|23.785|26.97|25.19|21.295|23.29|21.785|18.82|19.36|20.755|21.08|12.995|11.845|16.2|13.64|13.015|17.495|15.375|18.055|20.54|22.555|21.825|22.96|25.03|25.075|28.205|28.97|33.26|32.37|37.26|37.85|39.84|38.67|36.65|37.34|34.21|36.16|28.86|32.96|27.28|31.59|38.72|36.45|40.35|41.1|40.4|45.5|45.3|41|49.45|42.42|47.78|48.86|46.86|53.85|57.69|50.8|54.05|59.73|69.42|81.27|81.76|86.38|86.8||||
2022-02-19 13:49:22|russ2000_0277|IRWD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|12.28|11.19|11.15|14.93|14.75|13.03|14.2|13.01|13.08|12.16|13.25|15.27|12.2|10.02|14.23|11.31|15.18|13.8|16.67|14.44|10.53|11.4|9.47|10.25|14.15|13.68|14.38|16.54|17.1|14.89|14.81|16.95|19.28|13.18|11.1323|11.94|10.63|9.43|12.17|10|9.42|9.62|10.19|11.395|13.1|12.73|11.14|||||
2022-02-19 13:49:26|russ2000_0280|CMC|price_next_month|2|1.7335|1.6876|1.5821|1.3008|1.2305|1.1953|1.2227|1.25|1.1445|1.1445|1.5548|1.8985|1.9103|1.5469|1.4767|1.7461|1.7461|1.9103|1.7696|2.5665|2.7071|2.2735|1.9805|2.0274|1.9805|2.0157|2.0508|1.9454|1.8868|1.7344|1.5235|1.9454|1.8985|1.8516|2.0391|2.1915|2.1329|2.1211|2.4961|2.7305|3.1758|3.3868|3.5157|2.9688|3.2188|3.5938|3.375|3.2345|3.375|3.375|3.094|3.594|4.1565|4.094|3.766|3.5785|4|3.9925|3.9455|4.375|3.8438|2.875|3.4688|2.5|3.5625|3.5938|4.2422|3.4531|3.4375|3.1875|2.7813|3.1375|4.0038|3.475|4.3725|5.25|5.8675|4.48|4.06|3.4875|4.4475|4.5925|7.6|7.96|8.1125|9.93|12.64|16.945|11.91|16.87|18.77|26.745|25.7|20.33|25.8|31.35|33.77|31.65|29.45|29.97|37.7|16.89|11.87|11.55|16.03|17.9|15.65|15.06|13.22|14.49|16.59|17.27|14.35|9.51|13.83|14.82|12.64|13.2|14.86|15.85|14.77|16.95|20.33|18.88|17.31|17.07|16.29|16.19|16.08|13.55|13.69|16.97|16.9|16.19|21.78|19.13|19.43|19.03|21.32|20.46|21.11|20.52|16.02|17.08|17.85|17.38|22.27|15.79|20.4|19.98|20.54|30.84|30.72|30.46|36.29|||||
2022-02-19 13:49:31|russ2000_0282|KW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||0.9568|0.625|0.625|0.5471|0.4394|0.3203|0.4141|0.5312|0.539|0.6483|0.7185|0.969|1.0468|1.0313|2.9374|3.0938|1.4271|2.3281|2.4531|2.375|2.2969|1.9688|1.2188|1.4375|1.125|1.0156|0.99|1.1125|0.9425|1.0875|1.4375|1.175|0.925|0.95|0.8375|1.2663|1.5475|1.7475|1.68|1.8025|1.81|1.9|2.2|2.875|3.3775|3.6875|4.575|4.5|5|6.525|8.125|11|10.125|9.37|9.9975|10.25|9.1125|8.375|7.875|8.375|9.25|9.36|10.83|10.21|10.55|10.59|10.8|12.28|11.25|12.94|13.31|13.16|14.2|14.61|15.08|17.51|20.27|23.73|21.64|24.88|25.98|26.08|24.78|25.34|24.53|19.75|22.21|20.91|20.6|20.5|21.8|20.5|19.45|17.3|18.45|21.05|18.81|18.85|21.52|21.39|23.06|22.45|14.15|15.58|13.13|17.65|20.29|19.87|22.48|22.24||||
2022-02-19 13:49:36|russ2000_0283|HOMB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5244|4.7348|5.0821|4.8485|4.6107|4.5139|4.2677|4.7412|5.0842|6|4.5659|4.875|4.8159|5.3614|5.4886|6.4205|6.0225|5.2225|5.1875|5.4725|5.965|5.71|6.56|6.6775|7.545|8.66|8.695|9.4975|13.76|17.26|16.92|16.77|15.1|15.66|15.305|16.88|19.425|21.295|17.635|21.335|20.73|20.11|26.8|26.4|24.9|22.67|24.01|23.5|23.32|18.53|18.05|19.25|19.22|18.56|19.12|14.04|16.58|16.45|21.18|28.21|21.97|24.25|25.68|||||
2022-02-19 13:49:39|russ2000_0284|PTLA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:49:39|russ2000_0285|MTH|price_next_month|0||||||||||||||||||||||7.125|6.75|4.875|2.3438|3|3.2813|2.0625|1.5938|3.1875|3.0938|4.125|5.9063|6.375|7.7813|4.9688|4.2188|2.8125|1.5|1.5|1.3125|1.125|0.6094|0.9375|0.9375|0.8438|0.8438|0.8438|1.125|1.2188|1.2188|1.4063|1.2188|1.5938|1.875|1.5938|1.25|3.2813|3.0313|3.7656|4.3438|4.4219|2.9844|3.7031|3.2188|3.1406|2.5938|2.5469|2.75|3.25|5.75|9.115|10.2|14.435|11.025|14.3375|22.4|16.39|20|16.445|19.075|22.19|29.55|32.45|34.0282|30.9078|44.35|64.65|63.29|92.95|62.27|60.5|65.58|38.77|45.78|44.45|34.81|19.5|16.09|16.04|18.97|18.05|13.73|11.02|20.81|21.4|18.24|22.39|23.78|17.58|18.31|22.96|23.91|21.85|17.75|24.2|28.39|35.1|36.98|44.24|48.79|45.26|45.39|48.57|38.58|38.3|36.79|36.41|42.77|45.1|35.26|33.01|34.03|36.39|30.95|36.75|38.95|40.75|48.7|47.45|44.5|43.15|37.25|45.08|51.15|62.81|72.09|70.96|52.56|99.18|87.09|80.26|106.39|108.58|108.71|102.03|||||
2022-02-19 13:49:44|russ2000_0286|SBRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.63|17.81|15.04|9.61|14.22|16.41|18.52|22.22|24.63|29.9|26.3|27.28|28.9|30.54|27.7|28.04|32.7|31.2|27.11|23.02|19.44|20.95|23.43|24.9|25.4|28.45|23.57|20.5|18.1|17.41|21.63|21.94|19.97|19.4|20.95|23.81|22.435|13.24|15.01|13.225|16.74|18.29|18.5|14.91|13.06||||
2022-02-19 13:49:47|russ2000_0288|FFIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.2958|1.1618|1.1543|1.0985|0.9494|1.0426|1.117|1.4196|1.6523|1.9548|1.9636|2.0799|2.3273|2.3563|2.8728|3.1728|2.8728|3.0863|2.8773|2.7636|2.86|2.58|2.72|2.72|2.25|2.15|2.32|2.46|2.715|3.0504|3.053|2.986|3.0995|3.6019|3.81|3.864|3.684|4.0019|4.4975|5.225|5.0125|5.1463|5.0025|5.2725|5.745|5.1125|5.98|6|6.105|6.195|6.395|6.6783|6.87|6.45|6.04|6.505|6.21|7.4983|7.6483|9.0317|7.3983|8.2133|8.7783|8.075|8.8417|8.9133|8.17|7.8767|8.22|9.2367|8.0575|7.94|8.52|8.46|8.6237|9.0575|10.265|12.3525|15.4125|15.3775|15.2925|14.7625|14.69|15.89|12.35|14.48|16.99|16.63|13.06|16.19|17.085|18.1|21.325|19.975|21.625|22.825|23.225|24.775|28.3|29.495|30.55|30.76|32.75|33.28|33.52|27.85|29.92|29.81|37.88|49.08|48.84|50.72|46.99||||
2022-02-19 13:49:51|russ2000_0290|GBX|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||18.625|16.5|14.875|13.125|11.25|12.125|12.875|13.875|11.5|10.375|9|11.313|16.75|17.313|17.25|17.25|14.1875|14.125|9.5|10.5|11.0625|8.625|7.8125|7.25|8.5|8.25|8.7|9.29|8.04|7.25|6.77|7.3|4.45|7.13|8.2|10.85|13.51|16.75|16.89|19.05|24|33.85|35.09|27.1|33.24|28.4|40.05|32.74|29.01|30|26.7|30.22|26.71|22.26|26.52|20.3|19.51|6.87|3.66|7.19|11.71|10.38|11.01|11.2|15.59|20.99|28.38|19.76|11.65|24.28|19.79|17.58|16.14|16.17|22.71|24.37|24.73|32.84|45.6|57.6|73.38|53.73|58|46.85|32.11|32.62|27.64|29.13|35.3|41.55|43.1|46.25|48.15|53.3|50.25|52.75|60.1|39.54|32.23|30.4|30.12|32.43|17.74|22.75|29.4|36.38|47.22|43.58|42.99|45.89|||||
2022-02-19 13:49:55|russ2000_0293|SFLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:49:55|russ2000_0296|UNF|price_next_month|2|4.3125|4.625|4.6563|4.125|3.9063|3.9688|3.8125|4.5313|3.3438|3.6563|4.125|4.8125|7.6875|5.7188|6.6563|7.9063|6.875|7.125|5.375|5.9375|6.4375|6.25|6.4375|7.8125|8.5|9.0625|11.9375|10.9375|11|8.625|8.5|9.4375|9.375|7.75|11.125|11.9375|11.75|11.5|13.25|14.25|14.75|15.75|15.5|16|14.125|13|12.125|11.75|13.5|14.625|18|18.875|21.125|18.5|21.25|19.5|20|24.25|28.063|28|25|26.9375|22.8125|21.125|18.375|13.75|12.625|11.25|7.875|10|10.25|13.1|19|16.9|22.55|25.15|25.3|23.84|20.2|15.45|21.9|23.64|23.71|27.58|29.09|28.6|28.28|39.9|40.54|35.07|31.1|33.22|34.5|31.24|38.41|38.37|44.05|37.46|38|37.09|44.66|43.09|29.69|27.84|37.17|44.45|48.11|51.5|44.02|44.15|55.05|53.01|56.19|45.29|56.74|61.55|63.75|66.79|73.32|90.5|91.25|104.42|107|109.94|106|96.59|121.45|117.69|111.85|106.81|104.2|109.12|115.72|131.86|143.65|141.45|140.7|151.5|164.9|161.65|176.9|173.65|143.07|153.5|188.57|195.12|201.98|151.09|178.95|189.37|211.69|223.71|234.64|212.62|210.4|||||
2022-02-19 13:50:01|russ2000_0297|THRM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||43.75|51.25|41.25|45|48.75|50.6|59.4|50|61.25|55|53.75|47.19|51.25|28.75|27.5|16.25|21.25|29.375|10.47|4.065|2.815|3.75|2|1.188|4.813|3.375|5.875|8|7.125|3.8125|3.0938|3.87|2.86|1.05|1.85|2.4|2.03|1.14|2.25|3.23|3.3|4.9|4.49|5.35|5.3|3.17|4.64|4.1|4.44|5.9|4.95|7.48|7.23|8.73|10.92|12.86|16.07|19.64|17.12|14.68|6.62|4.8|3.43|5.65|8.41|6.43|8.15|9.81|9.9|10.79|10.89|17.05|16.82|15.34|15.35|14.3|11.25|12.02|14.48|15.23|20.4|23.35|25.48|36.35|41.85|41.7|36.78|52.73|50.33|49.16|40.01|36.74|33.56|28.15|35.4|37.15|33.45|33.5|32|33.8|45.3|43.64|42.56|42.36|40.91|41.77|46.11|37.44|38.77|46.29|61.26|71.2|82.93|73.63|87.39||||
2022-02-19 13:50:07|russ2000_0298|MKSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|21.75|19.75|35.875|43.9375|34.5625|18.0625|23.5|24.55|24.53|20.65|23.5|33.89|16.95|11.408|14.8|14.37|22.48|21.3|23.64|21.48|17.39|15.43|15.5|14.93|18.99|18.36|21.75|24.4|19.24|21.6|21.87|27.17|27.37|19.26|16.87|23.86|24.47|16.5|13.06|15.15|17.28|16.26|18.35|23.04|20|20.71|26.86|28.31|25.56|25.49|30.15|27.2|26.4|23.4904|27.55|26.16|27.12|28.86|30.49|29.21|31.78|34.96|35.01|35.94|35.44|34.24|33.14|37.47|46.38|49.25|65.9|74.4|80.1|103.4|102.3|103.55|101.7|72.95|74.16|101.6|79.2|110.78|104.82|96.08|119.92|109.8|188.12|181.04|156.62|145.29|156.05|||||
2022-02-19 13:50:11|russ2000_0299|NXST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|12.33|10.64|7.2|8.68|5.85|5.8|4.45|4.66|5.67|4.43|3.57|6.18|12.17|12.83|9.4|8.04|6|2.98|0.5|0.7|0.74|0.68|2.66|4.21|6.39|4.57|5.6|5.61|7.88|7.35|8.77|8.47|7.75|6.52|10.96|14.24|22.45|36.04|46.42|47.52|41.38|46.59|42.53|49.895|58.83|58.75|52.18|47.66|51.42|53.7|50.95|65.4|68.9|63.1|62.25|75.1|66.5|75.85|73.44|83.45|116.85|103.95|103.29|121.15|64.49|82.87|84.79|112.01|151.78|141.39|150.29|165.19||||
2022-02-19 13:50:14|russ2000_0300|AIT|price_next_month|0|3.0278|3.3238|3.0094|3.1203|2.8984|2.6332|3.0278|3.3054|2.8305|3.1573|2.8552|3.2252|3.5151|3.0216|2.9846|3.0957|3.2067|3.7617|2.7626|4.0083|4.9704|5.0037|4.6582|5.1024|5.4479|5.432|5.7284|4.5185|4.6913|4.4198|2.8643|3.2839|4.2716|4.0988|4.0988|4.4198|4.1482|3.5556|3.8518|4.2469|4.7161|4.2222|5.6296|6.3951|6.5432|6.2717|6.4447|6.346|6.1235|6.4447|7.1607|7.3333|9.4815|8.148|7.7033|8.4447|9.37|10.8887|12.9167|11.806|11.278|7.528|5.8887|5.9167|6.6113|7.1111|7|7.0833|7.722|7.1667|7.5278|7.8222|8.4045|7.6222|7.3556|8.2667|8.8445|7.0445|7.7333|7.32|8.2178|9.9333|10.0222|10.9733|11.68|14.2089|16.5333|19.2933|18.6|23.82|21.9667|28.3333|27.7|23.32|28.74|24.52|26.87|28.39|35.45|30.15|24.16|26.72|20.19|15.79|22.5|22.12|20.23|21.8|30.78|28|30.41|31.66|35.26|31.92|33.62|38.58|39.3|37.16|40.59|43.96|42.25|52.16|47.31|50.54|47.92|48.46|48.81|40.43|41.77|38.63|41.31|38.44|45.83|46.95|50.8|60.45|64|56.5|63.65|73.75|63.95|74.65|65.73|59.01|59.94|60.84|59.84|64.57|52.39|63.12|61.05|70.39|95.66|89.7|97.48|97.98|||||
2022-02-19 13:50:20|russ2000_0301|ROLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.375|0.5|0.1875|0.0938|0.04|0.07|0.03|0.04|0.01|0.01|0.01|0.005|0.005|0.005|0.005|0.005|0.005|0.005||||||16.21|17.72|24.64|21.73|25.97|29.27|36|40.58|40.19|30.12|39.97|34.01|21.1|19.57|17.79|22.72|23|25.14|31.78|27.7|33.5|37.52|37.53|38.95|40.36|43.93|46.42|49.24|48.07|52.08|48.49|55.1|69.74|69.59|61.83|61.14|58.33|61.28|76.01|68.88|65.59|56.82|75.17|76.2|70.65|92.63|99.17|106.01|127.24|126|119.97|138.28|142.4|137.68|134.92|161.63|160.05|155.51|131.51|129.69|122.58|186.51|202.61|202.11|222.59|200.77||||
2022-02-19 13:50:24|russ2000_0302|CFFN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2519|4.6108|4.3071|4.1967|4.031|5.2873|6.1017|7.2613|7.2094|8.1636|8.8218|9.2636|11.0881|11.0218|10.1692|13.9506|13.4868|13.2792|15.3952|16.9983|14.2333|13.7518|14.5205|15.647|14.9887|15.8811|15.0153|14.3482|14.2731|15.2361|16.7425|17.1224|16.8839|14.6707|14.5779|13.7916|17.0959|17.6702|18.6862|18.4123|17.2373|16.5261|13.796|14.4277|16.8088|14.1317|10.8893|11.93|11.11|11.68|10.87|11.56|11.76|11.75|11.9|11.95|11.83|12.79|12.84|12.18|12.46|11.85|12.69|12.61|12.41|11.89|12.68|11.94|13.38|14.16|14.1|15.97|14.495|14.09|13.79|13.52|12.54|13.18|12.46|13.73|13.66|14.01|14.45|13.64|11.99|10.03|11.22|13.16|13.12|11.17|11.76|11.66||||
2022-02-19 13:50:27|russ2000_0305|ABM|price_next_month|1|3.7813|3.0625|2.9063|3.0313|2.875|3.0313|2.8125|3.125|3.2969|3.4375|2.9375|2.7344|3.2032|3.1875|2.8282|3.0469|3.125|3.125|2.1094|2.5313|3.0469|3.2969|3.2188|3.6407|4.5782|4.5469|4.1563|4.6094|4.8438|4.2188|3.4532|3.9532|3.75|4.1875|4.2813|4.9532|4.6094|4.5625|4.7188|5.0625|4.8125|3.7813|4.2188|4.4688|5.0313|5.7188|5.188|5.75|5.688|6.438|7.032|7.344|9.532|8.563|8.625|9.375|9.688|12.282|13.938|18|13.8438|12.7188|16.6563|14.3438|13.9063|11.5|10.75|12.5938|11.5938|13.5|14.2813|16.15|15.9|17.275|15.1|16.35|18.05|16.78|14.84|15.99|14.78|15.65|15.85|18.06|19.02|17.96|21.95|18.53|19.07|19.83|21.55|18.45|17.35|17.99|20.77|26.3|29.51|23.38|20.4|19.86|21.83|26.28|16.87|12.23|16.18|22.43|18.43|20.48|21.47|19.61|23.03|26.63|22.78|20.44|21.73|22.7|21.47|20.22|19.08|22.7|24.18|24.15|27.81|28.23|27.27|26.6|27.09|31.09|32.44|32.01|29.67|31.4|34.17|38.43|44|40.79|43.04|44.43|42.8|35.16|28.46|31.72|31.68|35.66|36.25|37.26|37.99|32.92|30.73|38.14|38.5|43.18|49.89|49.52|45|43.44||||
2022-02-19 13:50:32|russ2000_0306|MATX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.62|21.25|26.8|22.4|28.32|26.89|24|24.83|26.95|28.16|34.75|42.06|39.56|44.8|38.72|39.39|36.51|40.14|35.66|32.38|29.61|27.16|34.21|28.78|35.75|33.7|33.37|38.27|41.98|39.93|38.56|30.85|35.55|51.6|66.48|67.74|64.78|85.63|91.7||||
2022-02-19 13:50:36|russ2000_0307|LANC|price_next_month|0|4.4004|3.9966|3.4551|3.8504|2.8964|3.3003|2.8964|3.3003|2.9566|3.0512|3.2058|3.7043|4.7958|4.3746|4.1255|5.0623|5.0623|6.128|4.0653|4.375|4.1875|4.5|4.75|4.6875|4.9376|5.5|6.5625|5.6875|5.375|5.375|3.25|4.9376|5.375|6.0625|7.9376|9.3126|10.75|12.0938|12.9375|15|15.75|18.375|23.1251|22.875|21.375|24|23.167|20.6667|23.167|25.167|22.167|24.917|22.5|23.833|25|29.3333|27.417|34.5|33|39|38.625|38.625|30|28.4375|29.8125|33.3125|34.9375|31.75|26.2344|23.5|23.625|26.9375|30.17|32.78|31.16|34.14|38.5|37.37|45.45|39.23|42.74|40.1|39.71|42.81|41.3|40.28|42.98|42.31|41.56|44.23|40.09|41.47|41.05|38.32|40.55|43.74|42.23|38.72|40.17|34.86|38.19|32.51|31.54|36.41|43.8|45.54|48.58|54.55|54.97|51.92|49.92|55.57|61.14|60.13|66.52|69.49|65.21|69.29|72.78|71.46|78.93|83.03|82.99|86.92|94.88|87.35|91.49|89.93|89.66|93.21|113.72|101.68|116.5|129.96|130.65|131.05|125.9|122.62|125.22|128.4|125.59|145.03|171.38|159.07|148.71|155.82|139.18|154.65|134.63|158.59|166.14|174.58|184.71|197.87|170|158.77||
2022-02-19 13:50:41|russ2000_0308|PRLB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.1|37.83|34.7|41.51|48.72|67.67|84|78.67|61.07|81|64.27|64.39|72.52|74.38|61.18|54.62|80.49|60.65|52.3|52.5|53.05|71.5|82|109.35|119.25|136.7|123.42|120.41|110.76|104.91|98.67|106.45|95.72|124.75|125.15|251.49|114.47|84.25|73.72|47.76|||||
2022-02-19 13:50:44|russ2000_0309|BLMN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.67|18.59|20.91|23.6|25.03|23.064|21.78|19.59|18.89|24.715|23.14|22.03|17.59|17.17|18.85|18.86|17.14|17.11|19.83|18.53|17.52|22.03|23.48|19.98|19.53|18.96|20.54|17.82|20.03|20.66|10.46|11.62|14.77|21.285|31.6|25.13|21.62|20.63||||
2022-02-19 13:50:46|russ2000_0310|WAGE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:50:46|russ2000_0311|HLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.125|8.344|6.313|8|5.5|5.25|4.375|7.5|8.016|7.657|8.157|11|11.579|14.094|12.25|12.66|9.695|9.88|11.7|13.285|9.65|10.985|11.075|7.995|10.3|10.325|12.475|13.805|14.715|17.74|20.145|23.11|28.83|27.49|41.53|39.4|38.1|32.3|31.77|39.19|40.94|45.38|36.03|35.77|36.32|7.99|5.46|8.79|11.33|15.26|12.7|15.82|9.73|12.79|12.11|18.22|17.92|17.45|16.45|19.32|17.88|17.47|23.36|23.1|25.37|23.19|20.69|24.24|25.43|25.58|18.77|16.36|11.3|5.87|3.18|8.32|7.03|9.82|8.48|6.24|6.14|6.94|7.53|7.58|8.61|8.51|7.12|7.89|8.08|8.97|8.34|1.4|4.45|2.66|4.35|4.36|4.15|4.24|3.65||||
2022-02-19 13:50:50|russ2000_0312|CHSP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:50:51|russ2000_0313|CATM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:50:51|russ2000_0314|SJI|price_next_month|0|2.7188|2.6719|3.1094|3.125|3.0625|2.8282|3.2032|3.4375|3.4375|3.375|3.4688|3.6407|4.1875|4.625|4.5157|5.2032|5.2032|5.2813|4.3438|4.375|4.3438|4.625|4.6563|4.6563|4.7813|5.5625|5.1875|4.5313|4.75|4.4688|4.625|4.625|4.5625|4.9063|4.9688|5.125|5.25|5.6563|5.9063|5.9063|6.0313|6.5|6.2188|5.9063|5.1563|4.5625|4.344|4.844|5.0315|4.9375|5.125|5.5|5.844|5.0625|5.875|5.9375|5.3125|5.6875|6.2815|7.5315|6.8595|6.4531|6.4063|6.4063|6|7.5|6.5|7.25|6.6875|6.7656|7.2813|7.375|7.7375|7.825|8.2625|7.92|8.875|7.925|7.9825|8.025|8.745|9.4625|9.4825|10.29|10.31|11.3525|11.8|13.325|13.5875|14.685|13.975|14.7|13.29|14.835|15.465|16.52|19.635|16.385|18.78|17.515|18.255|18.65|17.035|18.65|17.355|18.44|17.645|19.165|22.555|23.36|25.18|26.12|28.725|25.25|28.155|27.44|24.625|26.43|25.295|27.14|30.85|30.55|29.775|26.67|28.725|26.785|29.32|29.125|26.375|24.24|26.51|24.86|27.91|31.88|29.65|33|37.52|33.97|33.97|29.44|30.9|33.93|29.54|29.78|32.12|34.05|32.16|30.8|28.59|23.33|19.27|23.1|24.75|25.17|22.76|25.02||||
2022-02-19 13:50:57|russ2000_0315|SMTC|price_next_month|1|0.9844|0.9375|0.875|0.6094|0.5|0.4844|0.3907|0.5|0.4063|0.4375|0.3594|0.25|0.2657|0.2813|0.1719|0.3125|0.5469|0.4532|0.3438|0.3907|0.5157|0.5313|0.5|0.4688|0.4375|0.3594|0.25|0.2032|0.2032|0.1563|0.125|0.1719|0.3594|0.4063|0.2657|0.2969|0.2344|0.1875|0.2344|0.3125|0.2813|0.2188|0.3047|0.2657|0.3125|0.3438|0.329|1.032|2.063|3.125|3.157|2.25|1.422|1.024|2.235|2.485|3.922|7.391|6.063|7.1875|5.25|4|7.4063|7.5938|10.4531|17.5156|24.3906|31.25|27.875|59.2188|21.9375|25.0625|26.92|37.33|38.52|30.18|32.88|13.21|15.08|14.68|15.8|21.1|24.26|24.12|25.12|18.09|20.47|19.56|18.24|16.35|19.91|18.78|16.74|13.07|13.12|14.33|16.65|17.84|15.26|12.74|17.52|14.79|11.32|11.75|16.07|18.27|16.02|15.87|17.61|16.595|23.39|23.68|28.62|21.33|23.2|28.71|24.09|24.52|27.35|30.57|36.51|29.72|29.72|24.95|25.94|26.055|25.46|28.93|21.36|16.95|20.1|19.16|23.54|26.6|28.1|33.45|38.2|37.6|34.05|33.65|48.4|59.75|53.34|55.04|39.83|41.97|48.46|39.49|53.18|58.65|67.47|73.31|63|69.92|85.67|69.82||||
2022-02-19 13:51:03|russ2000_0316|BCPC|price_next_month|0||||||||||||||0.2568|0.9152|0.4675|0.5992|0.4938|0.2897|0.2238|0.2634|0.2107|0.237|0.2437|0.2502|0.2502|0.1448|0.1844|0.2305|0.2502|0.2042|0.2634|0.4692|0.5762|0.4773|0.6804|0.8998|0.6804|0.7243|0.5048|0.4499|0.4499|0.4938|0.4829|0.6145|0.7352|0.8396|0.7569|0.8067|1.0782|1.1853|1.1853|1.1356|1.0698|1.0867|1.0698|1.2431|1.9258|2.3458|2.0084|2.3622|2.3704|1.5062|1.432|1.1111|1.284|1.3827|1.5311|1.8271|2.3704|2.5679|2.7853|2.7556|3.5853|4.2076|3.9409|4.5924|4.4938|4.3756|4.5036|4.3356|4.7231|3.9902|4.54|5.3333|5.5489|6.1711|6.9925|7.1111|9.4547|8.1302|9.9333|10.28|9.9156|9.9378|10.2333|12.2533|11.34|14.4733|13.7133|15.24|16.8333|17.04|14.8867|16.5933|18.5|18.3933|19.39|25.94|26.45|30.56|33.65|39.69|43.77|36.87|37.84|28.9|33.33|34.83|37.4|43.34|49.76|57.26|54.52|61.95|50|64.7|52.97|52.42|56.67|68.3|56.14|61.36|63.87|75.9|85.24|81.16|77.6|84.29|79|88.24|100.29|93.65|83.02|101.51|102.64|101.21|108.02|89.24|100.26|99.95|107.03|127.19|134.89|153.09|146.94||||
2022-02-19 13:51:08|russ2000_0317|SNCR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.22|37.56|28.01|28.84|39.72|51.95|42.4|49.12|44.27|36.45|30.93|32.16|35.88|37.54|38.52|24.64|16.5|11.37|8.04|11.8|5.44|6.19|7.21|5.37|8.14|6.01|5.76|3.82|3.42|2.75|5.64|3.35|2.73|2.43|2.05||||
2022-02-19 13:51:10|russ2000_0318|NEOG|price_next_month|1.99129918924|||||||||||||||||||||||||||0.5111||0.3333|0.2556|0.1889||0.2222|0.2333|0.2333||0.2444|0.3111|0.2611||0.2667|0.4333|0.4778||0.6222|0.7333|0.6||0.5778|0.6556|0.4444||0.6444|0.7111|0.6389||0.6778|1.2667|1.0111||0.6667|0.6444|0.6278||0.5667|0.5556|0.4667||0.5556|0.6167|0.7222||1.1511|1.2758|1.6089||1.2092|1.1867|1.3289||1.5102|1.6827|2.2018||1.9123|2.17|2.5167||1.5889|2|2.3333||2.1244|2.4033|2.4667||3.1956|3.9383|4.425||3.815|4.6967|4.1633||4.83|5.3817|5.9025||6.5125|8.4625|10.2575||11.3025|8.685|7.66||11.55|10.675|11.33||13.89|15.18|17.1375||15.1762|14.8125|18.5963||17.79|16.8712|21.195||21.0938|20.9775|24.75||25.9163|29.0475|30.8287||40.095|35.765|28.5||31.055|34.055|32.63||38.8|39.125|39.65||46.04|43.43|45.41|||||
2022-02-19 13:51:16|russ2000_0319|PTCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.57|20.71|26.07|17.43|27.97|41.3|54.96|64.52|53.88|23.64|26.08|8.03|5.88|6.51|12.82|11.58|20.84|17.3|26.29|27.6|39.17|36.07|29.42|38.37|47.85|39.31|51.53|53.85|47.94|53.26|61.18|46.08|39.03|35.79|39.15||||
2022-02-19 13:51:19|russ2000_0321|WRE|price_next_month|0|5.328|4.891|5.1823|5.4737|5.661|5.5986|6.5976|7.3053|7.1596|8.6624|7.996|8.7873|9.8285|11.1195|10.7863|11.2236|11.4527|11.3277|9.0581|10.7239|10.9945|11.4943|12.1606|13.4167|13.5001|13.5001|12.8334|11.5833|12.25|11.6667|9.6667|12.0833|13.8334|13.5001|14.4167|17.3333|15.9167|17.25|19.625|20.875|20.375|22.5|19.25|20.375|19.875|18.375|17.375|16.25|15.5|14.25|14.875|16.375|16.125|16.125|15.875|18.5|17.75|16.875|16.375|16.813|17.188|16.938|17.75|17.875|16.9375|16.875|15.25|15.5|16.0625|19.75|20|22.35|21.88|23.35|24.15|25.48|28.1|26.2|24.08|24.89|26.14|27.8|29.6|29.3|27.2|27.94|31.45|30.28|29.81|32.15|29.85|32.98|37.27|37.08|42.15|42.75|37.86|29.84|35.22|31.46|35.53|34.26|29.98|23.81|21.33|25.59|26.7|26.19|31.45|30.35|32.03|30.68|32.4|32.02|28.96|29.8|29.55|26.7|25.71|28.48|28.56|26.88|26.21|23.3|24.46|27.12|28.26|28.71|24.72|26.84|27.01|25.23|28.67|34.29|29.42|31.45|31.67|33.43|32.19|28.66|28.72|30.49|27.87|25.35|28.24|26.95|31.02|30.44|23.32|22.36|17.48|21.94|23.22|24.29|25.35|24.62||||
2022-02-19 13:51:24|russ2000_0322|LCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.5005|2.3745|2.3745|1.7505|2|1.875|1.5|1|2|2.625|2.25|2.25|1.6245|1.125|1.2495|1.125|1.062|0.8333|1.0305|0.4167|0.687|0.6255|1|1.2|2.2995|2.1333|5|5.447|8.087|13.68|14.66|17.88|18.39|17.94|16.01|12.71|11.33|9.79|6.05|5.16|5.031|8|7.33|5.2|6.38|6.62|6.24|5.64|4.8608|3.09|2.1|3.81|2.85|5.3|5.47|8.85|6.72|5.85|4.69|4.6|5.12|5.23|5.77|4.75|4.09|5.08|3.94|4.73|4.41|5.98|11.61|13.89|23.61|35.32|34.53|33.61|56.72|47.43|57.5|59.6|44.77|25.51|19.18|31.22|21.9|20.15|26|20.35|19.9|20.35|15.6|12.75|3.66|7.46|7.69|7.07|11.89|8.14|9.54|5.95|6.43|7.75|4.37|4.64|2.73|1.53||
2022-02-19 13:51:29|russ2000_0323|TREX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6641|3.4922|3.0313|3.4688|4.9297|7.1406|4.3281|3.4453|3.15|2.4725|2.5063|2.375|3.0625|3.1775|3.5625|4.5137|4.3362|4.705|4.275|5|4.7363|5.4337|5.5062|5.975|5.1375|3.2175|2.6725|3.2612|3.49|3.0412|3.3025|3.1125|2.6263|2.2175|1.3313|0.9812|1.1138|1.3262|1.5825|1.8875|1.2612|1.8575|2.2625|2.38|2.86|2.6488|2.28|3.1175|4.1125|2.6538|2.0562|3.1025|3.875|3.185|4.3362|5.2888|6.2488|5.9175|6.5888|8.4512|10.015|7.0375|8.85|10.6325|12.9175|11.6725|10.41|8.05|12.3625|12.18|13.2725|16.9325|18.075|17.895|21.97|27.8975|26.08|34.205|30.63|35.035|38.015|34.935|45.065|49.12|45.895|66.625|73.1|93.63|109.95|97.88|98.01|95.23||||
2022-02-19 13:51:33|russ2000_0324|KMPR|price_next_month|0|||||||||||||||||||||||||||||14.6628|14.3137|12.219|15.7101|17.3393|17.8048|15.9429|16.7575|15.8265|16.5247|18.0376|19.3177|20.2486|20.7141|20.9469|20.0159|18.1539|19.2013|21.0637|21.2959|22.3433|21.8778|21.5291|23.7398|21.7042|21.4123|23.972|24.4964|23.5067|28.6858|29.7911|29.035|32.3517|30.3731|33.1083|31.508|32.2346|36.483|34.8537|33.515|31.4199|26.2999|28.919|35.0278|34.5854|34.9117|35.9355|40.2|41.67|34.47|31.5|26|24.71|30.54|37|44.06|39.65|41.65|43.18|42.83|45.5|53.25|46|44.21|48.85|40|42.93|51.21|47.15|42.38|46.31|41.15|37.94|27.59|21|12.76|17|13.19|19.6|21.7|29.25|27.79|24.3|26.91|30.24|28.17|26.89|29.77|29.99|32.72|31|33.31|31.86|34.95|37.02|36.75|39.41|34.61|36.85|34.91|37.67|38.72|35.72|34.56|30.96|34.27|37.55|43.2|39.35|39.25|64.1|64.85|67.5|79.8|75.19|75.18|89.88|88.02|71.88|74.42|67.22|78.52|61.66|70.35|78.06|66.01|63.48|59.98||||
2022-02-19 13:51:39|russ2000_0325|ROSE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.91|
2022-02-19 13:51:40|russ2000_0326|MEI|price_next_month|1|0.9584|0.7292|0.5834|1.0835|1.0418|1.4168|1.5|1.9166|1.9166|2.2499|2.4166|2.75|2.9167|2.3749|1.8749|2.5833|2.7083|2.5833|1.3333|1.7499|2|1.5002|1.5002|1.3333|1.6667|1.6667|1.5832|1.7919|2.0832|2.2083|2.0832|2.5416|2.7083|3.6251|3.5001|4|4.3333|4.5415|6.5001|8.0833|8|8.3333|8.3333|11.3333|10|11.3333|9.3343|10.5011|13.166|15.6667|14.6244|14.0014|17.751|19|19.2491|15.8762|16.8759|23.7492|16.25|14.126|12.7497|12|13.6248|10.5011|18.4392|18|27|58.124|35.8758|60.1262|20.5632|15.5618|7.47|8.64|8.09|9.05|10.7|9.69|9.95|8.88|11.09|12.05|12.83|12.5|11.05|13.18|13.2|11.19|11.94|12.32|10.44|12.27|9.54|7.94|11.25|10.81|15.08|14.44|12.05|10.65|11.44|10.99|8.46|3.55|5.84|8.63|7.96|12.44|10.15|8.93|10.21|11.7|11.96|9.77|8.88|9.15|7.51|9.39|9.03|13.11|15.73|23.89|28.93|33.9|31.15|33.72|38.75|38.89|46.93|26.57|36.08|28.57|29.51|36.65|36.95|41.5|40.15|40.9|47.1|39.45|40.15|39.65|30.3|28.06|24.63|31.74|37.21|30.66|31.35|28.31|35.02|38.93|48.38|46.57|44.47|47.24|
2022-02-19 13:51:45|russ2000_0327|MLHR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:51:45|russ2000_0328|DIN|price_next_month|0||||||||||||||||||||||||||||||||||6.6875|7.0625|8.4375|8|8.25|8.25|10.625|10|12.75|13.5|15.3125|14.9375|13.875|13.875|13.75|11.125|14.375|10.75|10.875|14.25|11.5|11|12.313|13.125|15.875|16.875|17.875|22|19.813|19.625|21.5|22.875|23.25|18|16.5|16.25|16.375|21.125|23.5|20.7|28.3|25.56|28.75|36.35|27.4|22.89|21.29|26.3|33.5|37.1|35.5|37.15|36.99|38.3|43.13|40.9|43.92|47.22|49.17|47.92|45.46|52.17|53.2|58.92|65.23|63.33|53.24|46.64|23.1|18.03|8.84|32.04|24.71|21.16|22.74|41.13|36.46|44.39|51.58|49.97|52.1|46.96|47.52|48.58|53.3|62.7|73.26|71.24|69.67|82.07|77.81|75.81|81.05|88.96|106.75|96.43|104.01|83.45|84.92|86|81.37|79.1|68.58|56.54|41.14|47.61|55.38|79.34|71.03|81.04|76.27|88.66|82.09|73.15|85.25|44.39|45.43|51.45|68.76|96.65|77.47|84.51|67.85||||
2022-02-19 13:51:50|russ2000_0329|GCO|price_next_month|1|8.125|8.875|8.375|6|6.625|7.125|5.5|5.5|4.875|3.875|3.25|3.5|2.75|3.625|3.625|4.75|4.625|5.875|3.125|4.5|4.25|5.5|5.25|5.75|7.5|8.875|8.375|5.625|6|3.875|3.375|4.375|5.5|6.5|5.625|6.25|5.75|6.625|9.125|10.375|10.875|7.75|5.875|4.5|3.625|3|1.875|2.375|3.25|3.875|4.25|5|7.625|7.75|10.125|9.5|13.75|12.438|13|13.75|12.875|5.25|5.5625|7.75|13.375|11.875|14|10.25|15.4375|16.1875|21.3125|24.5|30.35|23|19.2|24.58|23.62|14.79|20.61|13.65|15.15|17.57|16.2|20.12|25.1|22.53|29.58|29.47|34.25|39.71|39.65|40.6|35.19|27.48|38.32|40|52.35|45.89|31|29.95|28.69|36.61|13.46|14.3|25.79|21.9|26.14|23.93|31.12|25.24|38.46|39.52|44.99|53.02|59.05|68.14|66.5|70.65|55.33|58.68|67.58|61.68|74.91|74.25|74.89|79.3|81.37|73.43|66.19|59.89|54.16|65.98|64.6|72.64|63.2|58.3|37.2|21.15|31.1|39.3|43.7|50.85|41.76|48.27|44.98|35.68|37.14|34.41|18.49|19.5|31.37|44.94|55|62.03|63.2|66.86||||
2022-02-19 13:51:56|russ2000_0330|LGND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||45|34.5|54.75|47.25|79.5|87.75|73.5|74.25|83.25|61.5|76.5|87.75|66|87|66.75|65.25|77.25|59.25|60.75|48.9375|84|79.125|60|89.25|77.625|69.78|60.3|80.82|90.48|93.42|53.76|39.48|27.96|53.46|77.64|82.68|86.34|128.46|82.86|53.49|62.46|31.68|46.8|51.9|74.4|73.5|55.38|65.82|77.94|40.86|32.4|32.28|24.96|24.3|19.98|12.42|12.72|17.94|16.98|10.2|10.62|11.04|9.9|9.72|8.7|11.11|13.62|14.7|12.44|13.51|19.35|15.42|20.1|27.32|47.38|51.75|61.94|63.17|49.17|55.27|56.92|77.64|108.26|90.35|99.97|120.87|134.88|95.73|106.01|111.17|120.91|145.35|157.62|154.85|218.33|164.81|118.1|125.85|91.51|108.81|87.81|98.57|117.18|82.45|185.35|145.89|113.51|145.94|124.63||||
2022-02-19 13:52:01|russ2000_0332|XON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:52:01|russ2000_0333|EVER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.91|11.8|5.36|8.99|14.96|19.42|37.46|39.13|50.38|35.49|42.34|35.26|29.77|14.34|15.26||||
2022-02-19 13:52:03|russ2000_0335|CVBF|price_next_month|0|0.6568|0.6451|0.7036|0.7626|0.7154|0.6683|0.5751|0.5227|0.5864|0.7357|0.7889|0.7568|0.9915|1.2049|1.5354|1.4821|2.1006|2.0042|2.324|2.463|3.0401|2.9332|3.3494|4.1705|4.2667|4.992|6.656|6.0588|4.4373|4.6078|3.7547|3.5413|4.2667|3.5839|3.6268|3.7547|3.5839|3.4133|3.3282|3.6695|4.0109|4.3091|4.7787|4.4373|4.3095|5.12|4.7362|4.8642|4.522|4.3534|4.7359|4.692|5.0328|5.5476|5.6322|6.3576|6.6987|7.4037|9.4938|13.5034|12.5426|11.3593|11.7752|9.9182|11.7767|13.3762|13.1852|12.0319|10.319|10.0789|10.682|10.0031|10.0478|12.1412|9.1095|9.9021|11.008|9.856|11.689|12.9722|12.992|12.6144|12.768|12.8|13.1328|13.2224|15.872|15.504|13.736|17.192|15.728|16.45|16.32|14.89|14.53|12.5|11.87|9.79|11.72|11.15|11.48|11.32|12.66|8.99|6.01|7.54|8.01|9.58|10.98|10.18|7.61|8.28|9.74|9.69|9.71|10.53|11.57|11.8|10.82|11|10.87|13.09|14.54|14.92|14.46|15.29|15.78|14.61|15.65|17.71|17.45|15.31|17.18|16.45|16.78|22.54|21.54|21.54|23.86|23.4|22.15|23.92|21.85|21.91|21.7|22.01|20.78|20.77|20.785|18.07|17.5|19.43|21.21|19.06|20.02|22.03|||||
2022-02-19 13:52:08|russ2000_0336|COHR|price_next_month|0|8.7101|8.324|7.3245|6.9028|8.324|8.4177|10.4375|12.375|10|8.3125|7.5|8.25|7|5.8125|5|6.6875|5.5|6.3125|4.375|5|6.6875|5.875|4.6875|6.125|6.5625|7.0625|8.375|5.0625|5.125|4.75|4.375|6.25|7.5|6|7.25|7.625|5.875|4.875|5.375|5.875|6.9375|7.25|7.25|6.625|6.625|6.75|7.25|10.125|14.594|18.875|14.125|22.813|26.813|19.375|19.5|24.125|20.75|24.5|19.5|23.125|23.75|10.5|11.75|15.25|14.875|18|20.5625|44.0625|57.8125|59.875|34.8125|50.9375|39.5|36.98|26.5|31.38|30.6|23.03|17.67|19.76|23|24.48|23|30.52|24.44|26.315|24.13|30|32.08|34.04|29.61|30.96|37.01|32.06|32.23|30.74|31.39|28.95|32.8|26|29.8|34.5|25.3|18.09|19|19.62|25.13|29.68|37.63|37.02|41.96|53.55|62.51|48.03|50.97|55.87|52.6|48.83|45.65|55.41|55.93|56.68|66.19|66.84|59.71|58.91|65.15|61.88|60|57.95|54.2|77.27|93.4|106.05|104.12|157.73|215.6|265|262.71|259.52|168.22|158.06|123.14|118.2|148.01|138.85|148.92|141.43|127.87|138.83|125.14|200.84|259.99|245.94|254.4|258.48||||
2022-02-19 13:52:14|russ2000_0337|BGCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.625|38.625|30.625|22.813|29.625|23.44|14.15|8.22|8.92|12.92|8.33|12.85|16.501|13.3|18.19|26.94|22.48|18.13|11.42|9.69|9.99|8.89|8.78|6.85|8.67|7.81|8.39|9.86|8.26|9.64|8.61|10.13|11.59|9.64|7.18|3.4|2.83|2.6|4.27|5.38|4.61|6.68|4.93|7.12|8.99|9.29|8.19|6.7|6.26|6.85|4.97|4.66|3.82|5.76|6.28|5.5|6.5|7.18|7.83|7.73|7.83|9.62|9.06|8.48|8.79|9.43|8.99|8.92|11.07|11.43|13.23|15.98|14.31|13.36|11.11|10.99|6.34|5.55|5.72|5.22|5.77|2.9|2.85|2.51|3.88|5.75|5.44|5.48|4.19||||
2022-02-19 13:52:18|russ2000_0339|VGR|price_next_month|0|||||||||||||||||||2.9986|3.734|3.7907|3.8472|4.8091|4.7525|5.1485|4.5262|4.2999|4.2999|4.8091|5.2617|5.4314|3.2815|3.7907|3.8472|2.7722|2.4894|2.3762|2.3196|1.3013|0.6224|1.0183|1.6973|0.7921|0.9052|0.7354|0.9618|1.6796|2.2013|1.9432|2.4621|4.0814|4.4053|3.0442|2.8504|2.5258|2.5258|2.4621|1.7487|4.5353|5.3112|6.7705|4.7623|4.6979|10.5606|9.879|10.5274|7.937|8.3904|7.1913|5.7061|5.3875|7.6381|13.9581|12.756|16.4824|11.6346|8.7883|6.1954|4.5811|5.6326|4.8865|7.4432|7.2153|7.8337|7.5772|7.2336|7.4365|7.8117|7.5664|9.3365|10.0812|9.1771|9.0912|8.177|9.0897|9.5299|9.6784|11.3489|12.1836|10.3015|9.5943|9.973|9.9688|8.5129|7.8815|8.6883|8.9079|8.5886|10.062|11.6337|12.0542|10.3202|11.835|11.2871|11.8921|11.7838|11.7432|11.4995|11.6978|11.044|11.5912|11.8328|12.0663|13.3274|15.8944|15.3198|17.504|17.5353|17.3551|19.8389|19.9505|19.1854|17.7704|18.1735|18.0888|19.0563|18.7626|17.3891|18.8481|19.3197|17.6871|16.7347|12.8762|10.4762|9.0762|11|12.2|13.14|10.7|8.82|9.19|11.74|13.05|13.36|13.26|11.11|
2022-02-19 13:52:23|russ2000_0340|COLB|price_next_month|0||||||||||||||||||||||||||||||||||||||4.2461|4.7456|4.6209|6.7439|6.5564|6.1194|5.8697|5.3701|4.9953|5.3702|4.935|5.7465|5.8726|5.809|6.9342|7.8695|7.8708|7.6216|8.5576|8.9953|12.243|12.9297|14.1803|19.4899|15.5085|15.0859|12.7434|12.7434|10.9162|9.8386|9.7449|9.2296|10.5133|11.544|12.5747|9.8536|11.746|10.8844|10.8027|11.6667|11.5238|11.381|12.4286|14.6952|17.6381|18.4476|21.0667|21.2667|21.77|24.5|23.55|23.47|27.68|28.91|32.25|33.75|31.23|31.68|34.11|30.35|25.4|31.07|25.71|27.08|15.11|15.92|8.9|9.9|12.14|14.7|18.99|22.48|18.28|18.21|20.1|18.86|17.61|19.07|21|20.49|18.05|17.71|20.2|21.47|24.98|25.69|26.11|24.82|25.49|27.78|25.43|29.7|32.79|33.32|29.63|29.49|30.32|33.02|39.76|39.51|39.84|43.51|43.08|40.21|40.93|37.09|36.75|37.54|37.71|39.3|38.7|26.99|28.93|28.41|38.52|43.53|34.94|34.13|34.77|||||
2022-02-19 13:52:28|russ2000_0342|ONB|price_next_month|0||||||4.9463|5.2819|6.5107|7.4409|8.4581|8.5164|11.0524|12.8019|15.6957|12.4747|13.5413|12.8878|13.2147|11.5958|12.2394|11.706|11.1725|11.3802|11.2287|11.2287|11.2851|11.384|11.388|11.0659|10.5286|9.884|9.9914|10.0989|11.2807|12.0327|12.9994|13.2144|13.1072|13.5367|14.074|14.1814|15.2557|16.2227|16.0077|15.6855|15.6318|16.4702|14.9331|14.9331|14.7179|14.5037|14.9331|14.558|15.9004|15.577|16.356|17.148|19.855|20.7|22.089|22.623|23.097|24.296|25.962|25.31|21.501|22.433|21.252|25.562|20.812|23.114|21.442|20.222|21.646|20.353|20.697|20.2961|21.382|19.5803|20.6803|19.7914|21.6599|20.1361|20.3619|22.7619|22.6667|23.5905|21.77|19.09|21.75|21.91|20.93|20.64|19.08|18.98|18.74|17.88|14.4|16.71|16.8|17.11|15.18|18.94|12.73|13.63|11.3|10.37|12.04|13.41|10.52|9.46|10.73|10.35|10.2|11.57|11.77|12.82|12.24|12.27|13.36|12.18|14.41|14.54|14|14.12|13.38|14.55|13.41|13.66|14.39|14|12.32|13.4|13.16|14.7|17.75|16.8|16.3|18.2|17.3|17.2|19.45|17.85|16.14|17.08|17.61|17.995|17.91|14.17|13.99|13.98|16.79|18.9|16.09|17.08|18.33|||||
2022-02-19 13:52:33|russ2000_0343|SSB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8981|16.8667|19.4899|18.7403|18.0848|20.0514|18.7403|19.8647|21.8514|22.2635|21.4389|20.2019|16.4914|13.8638|13.6057|10.5133|12.3686|14.4714|15.6257|15.3286|17.7276|22.0162|22.0162|23.088|20.4533|22.9476|24.6533|25.1705|28.7981|29.1156|25.1701|29.4785|29.9524|27.9524|31.2762|30.2952|32.6857|32.2857|33.6571|38.0952|36.3143|37.87|35.14|32.68|28.75|34.92|33.29|32.35|27.08|23.55|22.48|25.71|31|38.23|32.11|30.62|32.71|32.28|28.94|26.6|30.87|31.69|37.04|39.1|41.22|48.91|55.44|55.94|63.16|60.18|58.11|58.15|59.71|69.12|78.5|78.45|64.22|71.23|71.2|72.81|89.4|90.55|84.35|93.8|90.15|86.55|89.15|67.04|65.73|73.83|77.8|79.9|86.18|57.84|49.28|59.58|78.39|81.86|69.74|77.55|84.49|||||
2022-02-19 13:52:37|russ2000_0344|AXL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6875|15.125|16.1875|13.8125|16.125|14.9375|15.0625|12|8.58|13.1|21.02|14.94|23.95|33|21.3|23.02|24.17|24.98|28.2|33.86|41.53|38.91|33.233|28.75|28.32|20.05|26.01|22.85|18.26|18.51|16|19.35|20.78|27.87|29.61|23.76|17.51|20.96|7.17|2.07|1.3|1.21|1.28|6|9.17|11|8.91|8.73|14.76|11.57|11.33|9.28|12.21|10.89|9.55|10.87|11.49|12.07|19.2|18.4|20.44|18.2|19.23|18.24|24.25|24.39|20.13|20.3|13.39|15.96|17.29|17.47|20.1|17.01|15.84|17.79|18.68|16.08|15.98|14.73|14.18|15.65|12.66|8.83|9.5|4.32|7.76|6.63|9.11|9.27|9.24|10.28|7.95|||||
2022-02-19 13:52:42|russ2000_0345|COLM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|6.6667|6.1667|5.7083|5.2917|5.7917|6|6.2083|7.7917|11.5|11.875|19.625|18|23.7|14.255|16.335|18.9|14.805|19.35|20.72|24.015|24.035|28.67|27.14|29.26|27.105|27.955|27.77|26.14|24.4|22.145|25.825|27.925|22.395|28.21|32.42|32.165|34.405|25.62|18.045|21.45|19.085|18.705|15.57|15.545|16.245|19.4|21.36|28.69|23.005|25.805|30.315|31.27|31.35|27.43|22.925|23.665|25.295|26.48|25.415|29.46|32.26|31.42|38.155|40.55|37.38|35.94|42.5|62.84|61.49|50.97|45.59|62.55|60.7|58.08|54.37|59.31|57.12|62.99|74.67|80.7|94.32|87.7|86.09|101.25|103.96|94.36|93.92|73.77|79.67|96.02|91.41|113.49|99.62|99.07|89.94||||
2022-02-19 13:52:46|russ2000_0346|ESRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.43|14.63|15.33|16.24|15.91|18.2|18.09|17.48|17.68|16.9|18.45|20.42|19.74|20.82|21.33|20.26|20.16|19.55|17.12|16.59|15.91|14.92|15.41|14.13|14.39|13.85|8.28|6.73|5.38|9.43|11.28|11.7|10.72|8.93||||
2022-02-19 13:52:48|russ2000_0347|GMED|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.55|13.1|14.8|17|17.93|23.38|22.75|22.38|21.56|24.68|25.09|27.29|21.74|25.34|24.82|26.43|22.68|26.36|30.55|33.12|31.23|46.04|52.04|52.9|52.45|43.56|44.75|45.68|50.25|53.52|47.54|48.72|51.26|63.38|71.3|83.59|77.08|65.19||||
2022-02-19 13:52:51|russ2000_0349|DY|price_next_month|1||||||1.2253|1.3633|1.4508|1.5224|1.5938|1.4508|2.986|4.2989|4.4449|3.6279|4.5226|4.3671|3.9293|2.7427|3.4815|3.8519|4.8149|5.3333|5.8149|4.6297|4.3703|4.7407|5.6296|5.8519|3.5556|2.6667|3.8519|3.4445|3.074|2.7037|2.7777|1.3333|1.963|1.074|1.3333|1|0.8518|0.8518|0.9259|0.8889|0.7778|0.8147|1.148|1.5927|2.1853|1.7407|2.0367|3.63|3.9633|3.0367|3.222|4.074|5.982|6.6667|7.5556|8.4815|8.1852|11.6482|17.6389|21.4445|13.7222|17.8889|33.3334|32.2917|35.3334|24.9167|10.2|10.8|9.66|10.8667|10.1|8.8|6.8667|10.0733|6.96|9.3133|15.1|16.9|17.28|16.46|17.1467|19.4267|17.9667|13.0933|11.8133|13.62|14.2333|14.36|13.5|13.5467|16.66|19.8267|19.6867|18.76|11.44|17.15|16.03|5.94|4.62|11.69|11.22|7.79|9.03|9.88|8.04|13.22|17.26|17.09|18.23|20.05|21.28|19.58|14.52|17.96|20.95|22.75|25.41|28.3|28.89|29.75|31.21|30.59|44.35|57.58|71.09|87.38|56.97|84.89|81.12|73.23|82.18|84.19|80.68|107.37|109.24|93.16|83.91|66.26|45.08|52.17|44.5|52.05|29.56|42.1|61.51|62.86|76.58|74.92|75.33|93.48|91.84||||
2022-02-19 13:52:56|russ2000_0350|DF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:52:57|russ2000_0351|PODD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.68|25.21|21.71|18.31|15.41|5.5|8.48|5.11|7.16|9.7825|14.25|15.47|14.67|16.17|17.0625|21.01|19.66|15.66|19.68|17.5|19.88|21.21|23.49|26.36|31.76|38.842|42.95|43.52|37.2|42.54|32.22|30.8|29.87|30.61|33|33.61|34.66|39.72|41.42|40.93|53.52|58.81|76.24|87.82|83.79|85.37|74.17|82.72|123.57|146.99|192|199.72|201.62|228.72|288.91|281.51|266.85|299.93|234.1||||
2022-02-19 13:53:00|russ2000_0352|PNFP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.375|3.531|3.813|3.75|3.625|4.975|5.15|5.875|5.575|6.5|6.9095|8.99|12.45|13.525|15.2|19.3|22.41|22.13|21.73|26.12|21.95|25.82|28.21|32.68|33.24|30.91|31|25.54|28.88|24.27|27.1|25.02|27.92|23.51|18.41|12.15|13.1|14.46|15.51|9.37|11.48|14.4|15.58|15.61|14.97|16.13|18.16|19.53|19.75|20.89|24.2|29.17|31.49|32.14|33.84|37|37.93|35.96|47.28|54.91|53.2|46.5|50.72|53.66|51.06|66.85|65.75|65.65|66.6|63.3|65.2|62.25|51.16|54.91|58.12|58.82|59.75|59.06|38.24|41.03|43.6|70.32|89.27|87.29|98.94|94.7|||||
2022-02-19 13:53:04|russ2000_0353|CLI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:53:04|russ2000_0356|TRMK|price_next_month|0|1.4375|1.5417|1.625|1.7917|2.0208|2|2.0626|2.4584|2.4375|3.1875|3.2084|3.8959|4.7084|5.1667|4.6667|4.8333|4.6667|4.5|4.125|3.75|3.9167|4.25|3.9167|3.8333|3.5417|3.8333|3.6667|3.2917|3.2084|3.1667|2.8751|3|3.3541|3.3333|3.75|4.4584|5.0834|6.125|5.6667|7.0417|7.5|8.0834|9|7.75|8.25|9.75|8.75|8|8.25|8.75|9.75|10.188|11.5|10.375|12.5|12.625|12.625|14.375|15.438|23.875|23.063|20.063|19.1875|21|21.125|24.0625|22.75|18.0625|18.1875|19.625|19|20.9375|20.88|24.15|23.96|24.35|25.77|25.66|22.61|23.81|24.49|27.11|28.47|29.64|26.64|28.75|31.53|27.67|27.52|28.58|28.04|28.32|31.41|31.71|31.66|29.46|26.61|25.03|26.99|23.01|21.78|18.06|20.52|20.3|21.74|19.9|18.95|22.8|24.48|22|22.09|23.99|23.24|21.79|22.14|23.57|25.45|24.18|23.47|23.13|24.55|26.97|27.16|23.76|22.87|23.03|24.33|21.36|23.8|24.04|24.03|21.64|24.51|26.1|27.68|33.62|33.22|31.96|32.94|31.79|31.31|35.19|30.8|31.53|35.96|35.54|34.32|31.98|26.61|22.52|23.39|27.47|32.41|30.02|31.81|32.58|||||
2022-02-19 13:53:10|russ2000_0357|NTCT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|27.4375|13.75|14.5|22.5|11.4375|7.39|6.21|5.3|9.6|8.1|3.86|4.751|4.201|2.6|4.721|5.91|9.22|8.2|6.87|6.37|6.21|3.95|6.2001|5.8|6.36|8.97|6.44|7.42|8.35|8.61|9.1|12.54|10.02|9.83|12.05|8.78|12.55|8.58|9.9|13.21|15.54|15.46|14.3|23.14|25.37|26.24|16.04|16.73|20.66|18.22|23.36|25.54|25.59|22.28|26.53|28.97|35.19|38.7|42.53|35.08|35.9|44.15|39.73|38.19|25.6|22.6|24.69|29.525|33.3|37.8|34.55|30.2|28.5|27.65|31.2|25.11|26.49|29.44|25.84|22.39|25.71|26.4|26.66|22.09|30.14|27.37|28.49|26.64|30.95|||||
2022-02-19 13:53:14|russ2000_0358|EVR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.38|33.32|33.12|25.03|24.09|18.11|15.96|11.57|12.22|11.23|16.74|19.01|31.35|33.89|36.36|23.11|29.54|34.97|34.12|30.36|23.43|28.19|24.6|23.17|25.87|37.42|37.6|47.42|49.57|56.27|53.95|54.56|49.04|47.87|50.49|57.42|53.9|44.29|52.11|49|54.4|77.45|78.8|73.7|77.6|100.55|99.85|109.95|83.42|86.22|96.69|87.19|74.53|76.62|50.83|59.34|82|120.47|141.93|130.55|163.18|117.51||||
2022-02-19 13:53:17|russ2000_0359|FRGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29|15.15|13.14|18.07|26.31|31.45|42.42|43.25|36.66|46.09|53.37|59.26|50.55|53.73|38.09|36.06|34.76|23.14|27.1|26.3|24.55|17.65|16.5|19.2|19.65|29.8|26.77|15.21|13.3|9.93|9.12|10.7|7.86|6.555|8.77|14.59|14.39|13.75|10.54|9.36||||
2022-02-19 13:53:20|russ2000_0361|SIGI|price_next_month|0|3.9824|3.5842|3.0844|2.8346|2.7486|2.0381|2.8346|3.2094|3.2328|3.2952|2.9595|2.9595|3.7092|3.6701|3.6856|3.5842|4.0449|4.3728|3.6232|3.4593|3.9199|4.3572|4.3572|3.7481|4.0449|4.3728|4.3125|4.4375|4.125|4.0625|3.2188|3.4375|4.0313|3.875|4.0625|4.4375|4.8125|5.75|5.25|6.125|6.0625|6.8125|7.6875|7.0625|6.1875|6.375|6.3125|7.0315|7.2815|7.75|9.3125|9.2815|7.844|8.094|8.5625|10.25|10.0625|13.3125|13.5315|13|13.75|9.6875|9.1563|9.125|9.6875|9.8125|9.3438|7.5313|9.4688|9.2188|8.625|11.0313|12.325|13.25|10.74|10.455|15|12.76|11.2|11.72|12.55|12.73|15.33|17.7|17.88|18.005|19.54|21.585|22.075|24.895|27.455|29|27.83|25.5|27.625|25.725|26.08|20.52|24.31|23.91|21.32|21.6|23.75|15.35|14.76|14.94|15.32|15.47|16.71|15.56|16.92|17.78|17.64|16.39|16.03|17.97|17.49|17.26|18.49|20.51|23.43|24.45|26.27|23.52|22.94|22.29|25.82|25.82|26.94|30.81|36.49|31.31|34.71|39.16|36.95|41.7|52.8|50.65|59.6|58.25|59.2|59.8|64.85|60.92|71.31|75.2|69.12|66.25|50.13|54.34|52.06|64.98|76.14|81.35|78.37|78.9||||
2022-02-19 13:53:25|russ2000_0362|POWI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.625|7.094|4.75|4.125|7.5313|9.7813|17.6094|24.8125|32.6875|10.2813|11.2188|5.25|11.125|10.125|8.5|11.475|8.66|10.575|8.415|8.515|8.9|11.105|12.45|18.76|16.19|13.37|11.015|10.41|8.92|11.02|11.65|10.67|13.245|12.04|8.065|11.25|11.34|12.495|13.3|15.375|12.31|16.395|16.215|9.66|8.85|10.57|12.745|16.415|16.73|21.475|17.495|16.59|20.37|19.825|18.685|17.035|17.99|17.96|17.62|14.635|18.63|20.215|27.575|25.745|30.265|31.795|26.915|25.13|25.79|25.1|19.595|23.485|21.455|23.375|26.875|31.675|35.5|33.575|40.375|36.875|37.35|33.375|38.75|27.225|31.485|38.52|41.52|46.59|48.835|49.03|60.815|59.39|93.11|83.39|79.98|106.99|79.94||||
2022-02-19 13:53:30|russ2000_0363|SWC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:53:30|russ2000_0364|KFY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.875|13.625|16.25|21.75|33.625|23.1875|30.0625|31.125|17.61|21.65|13.66|8.7|6.45|11.16|7.65|9.67|6.15|7.05|10.29|9.8|12.9|13.98|17.77|18.99|18.43|16|19.55|17.8|21.05|19.39|20.36|23.6|23.08|25.29|22.02|16.27|16.86|16.52|18.17|12.24|10.06|11.88|13.4|16.34|15.88|13.8|13.02|17.49|23.37|19.16|15.99|15.68|16.06|13.76|14.51|13.24|18.5|17.59|18.04|23.35|24.35|29.69|29.73|26.37|30.6|32.87|34.07|35.94|27.86|27.51|23.8|25.34|30.91|32.31|32.7|43.5|41.91|54.68|66.93|46.07|48.74|44.73|39.08|37.2|34.98|30.83|30.74|40.97|55.94|63.75|70.69|82.08|66.19||||
2022-02-19 13:53:34|russ2000_0366|MWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|16.25|14.04|14.66|15.5|11.2|7.44|7.91|8.47|6.56|6.39|3.76|3.6|4.97|5.45|5.58|3.79|3|4.44|4.31|3.58|2.74|2.74|3.55|3.54|4.77|5.91|5.88|7.74|8.19|8.78|9.3|7.75|9.2|10.23|10.34|8.52|8.58|7.8|10.57|11.53|12.25|13.46|12.58|11.45|12.07|11.63|10.04|12.14|10.42|9.73|10.75|9.69|11.71|11.65|9.49|10.02|10.91|12.63|14.69|14.73|16.34|13.15||||
2022-02-19 13:53:37|russ2000_0367|FWRD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||4.9444|4.3889|4.3333|4.722|3.555|3.389|3.445|2.583|2.8889|3.555|2.778|1.945|2.2222|3|3.917|5.445|6.167|7.361|5.333|3.417|5.0694|9.8889|10.4167|13.0833|17.9583|22.9167|30.0833|27.4167|26.6667|23.1333|18.4333|17.5533|19.3333|18.1133|14.4733|11.5533|13.12|16.7733|19.7267|19.3867|18.7667|22.1867|26.4733|27.4467|28.41|24.01|34.85|35.45|39|40.17|32.09|32.47|31.38|30.51|34.07|32.63|31|34.09|36.59|26.17|20.26|16.67|23.13|21.34|23.63|28.02|29.04|26.88|27.91|33.62|31.16|32.72|35|33.78|33.46|33.329|37.11|36.89|36.57|40.48|44.54|44.2|44.77|47.87|44.9|50.37|48.55|45.36|43.16|45.58|46.28|41.32|48.19|53.17|51.83|57.44|60.71|53.99|63.9|59.99|58.53|63.32|63|69.17|65.45|51.6|51.99|62.97|71.69|88.29|88.44|100.56|106.3||||
2022-02-19 13:53:42|russ2000_0369|ELLI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:53:42|russ2000_0370|CSOD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:53:42|russ2000_0371|CCOI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|25|6.6|10|8|37.8|21|52.6|29.8|5|5.8|16.2|11.5|7.12|4.65|6.7|10.07|8.99|14.16|20.09|26.3|32.1|26.73|17.84|21.01|12.2|4.17|6.65|8.35|8.74|11.46|11.9|10.08|7.61|11.42|15.17|13.84|16.36|15.23|15.24|18.25|18.47|21.76|24.26|28.09|28.62|35.34|40.78|35.11|34.71|31.96|37.06|34.4|32.71|30.85|30.86|38.57|43.04|36.24|41.8|44.65|43.15|50.95|45.1|47.4|52.75|51.78|48.68|55.27|62.58|57.72|70.93|88.89|84.09|56.03|60.04|69.05|77.16|75.23|62.57||||
2022-02-19 13:53:46|russ2000_0372|BGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|12.31|9.68|8.09|9.46|2.56|4.64|5.16|8.4|7.86|9.61|9.95|10.84|11.2|13.67|18.81|21.01|18.48|22.66|21.55|28|29.06|31.87|31.4|34.84|34.26|33.15|31.82|28.07|27.94|29.84|31.84|28.71|37.09|34.05|33.23|51.59|48.5|44.25|42.5|36.05|32.8|33.35|22.8|31.2|27.33|26.67|24.75|18.42|16.16|16.53|18.91|27.11|27.96|37.56|30.26|29.82|29.26|31.15||||
2022-02-19 13:53:49|russ2000_0373|HALO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3||2.6|2.5|1.8|1.25|1.42|1.25|2.3|2.75|0.33|9.1|9.13|9.18|6.03|4.94|8.08|4.11|5.71|6.55|6.53|6.25|6.3|8.76|6.75|7.34|7.23|6.63|7.13|8.47|10.45|8.14|9.2|5.5|8.13|6.29|8.37|11.54|17.22|7.41|9.07|9.36|14.56|15.8|23.77|14.26|9.14|11.22|8.71|9.06|11.55|13.96|13.1|16.82|18.68|18.66|18|15.2|16.43|16.22|16.29|15.11|18.98|23.32|28.24|29.79|48.27|48.84|41.61|38.17|32.35||||
2022-02-19 13:53:53|russ2000_0374|JJSF|price_next_month|0|||||||||||||2.4467|1.875|1.625|2.625|2.4583|3.0417|2.25|2.5417|3|3.375|3.9167|3.875|4.3333|5.625|4.2917|3.5|3.0417|2.8333|1.9583|2.6667|4.625|5|4.1667|3.7917|3.75|4.875|4.3125|4.625|6.9375|8.6875|9.6875|9.1875|7.6875|6.3125|5.813|5.375|5.938|5.875|5.563|5.938|6.125|5.094|5.5|6.5|6.375|7.875|8.5|7.125|9.75|9.625|11.25|12.125|10.875|12|9.625|9.25|7.9688|7.4375|6.7188|7.6563|10.3|11.74|11.07|14.995|19.26|19.975|18.5|13.265|15.875|16.94|17.845|21.05|18.855|18.365|22.115|24.125|24.475|29.42|28.205|30.28|34.25|30.09|33.41|41.28|38.97|34.45|35.62|25.01|28.64|31.67|31.36|34.91|38.76|43.34|39.17|41.81|46.59|41.71|42.87|42.47|50.82|51.69|51.55|51.03|56.06|57.79|57.27|68.15|75.02|79.68|85.57|88.1|93.6|90.09|103.03|98.12|104.33|118.36|122.79|107.98|101.13|121.61|122.15|127.57|134.58|131.4|133.17|138.44|137.41|144.96|156.16|154.35|157.18|185.84|190.76|165.84|127.03|123.13|135.57|152.66|164.61|164.38|147.55|151.69||||
2022-02-19 13:53:57|russ2000_0375|STNG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130|109.7|115.9|99.7|107.8|79.2|56|57.7|66.5|60.1|54.5|80.3|80.2|99.5|117.8|102.1|89.5|93.9|82.9|78.7|99.7|110.7|91.2|58.1|65.3|46.3|42.9|38.3|40.5|37|34.3|26.6|27|23.6|16|20.43|26.47|26.55|32.86|26.31|26.25|13.2|9.77|12.26|18.26|16.69|15.78|12.66||||
2022-02-19 13:54:00|russ2000_0376|WTS|price_next_month|0|||||||||||||||5.4688|5.9938|7.0875|7.525|5.1625|7.0875|8.6625|8.8375|9.45|10.2375|10.4125|11.6375|12.25|12.0313|12.6|14.9625|10.0625|13.5625|16.0125|16.1|16.8|18.2875|18.025|16.275|15.75|15.925|13.475|12.425|16.1|18.6375|16.45|16.975|16.8|14|15.7943|16.2753|14.438|12.1625|14.3496|11.2871|14.6129|17.0623|17.8502|17.6753|17.7628|19.4689|18.2014|14.2948|13.0518|10.3881|10.9209|12.6966|13.6875|15.125|13.375|11.875|11.1875|14.6|16.45|15.82|13.85|14.65|18.21|17.7|16.47|13.94|16.35|18.3|17.76|22.2|24.49|25.3|25.94|32.05|31.25|36.5|27.76|33.68|34.21|29.13|37.22|43.97|40.5|34.91|28.43|29.69|26.87|29.54|26.43|22.28|22.26|26.34|28.25|28.93|35.48|32.2|35.17|35.97|38.7|33.53|31.49|38.55|36.82|33.64|40.23|46.1|47.06|52.28|57.78|56.02|53.2|58.46|60.63|58.63|54.55|55.46|54.44|49.27|55.87|61.85|60|66|62.2|64.4|67.4|79.75|74.5|85.55|70.05|74.87|85.59|92.83|93.25|99.71|82.4|83.89|110.77|120.07|124.55|150.76|190.02|153.21|||||
2022-02-19 13:54:05|russ2000_0377|ICON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:54:06|russ2000_0378|BURL|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.42|26.39|28.9|35.71|43.91|54.09|54.09|47.8|48.89|56.43|55.87|81.22|87.92|86.95|97.85|85.95|105.64|122.64|136.53|165|165.76|164.19|147.89|170.38|225.97|235.24|208.84|194.56|225.95|264.91|321.79|350.15|290.09|221.06||||
2022-02-19 13:54:08|russ2000_0379|HURN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.06|23.87|19.8|26.75|25.99|24.95|32.82|33.5|39|51.85|61.94|76.99|78.57|68.73|41.86|56.3|44.09|51.32|43.55|43.95|23.42|24.51|21.87|21.37|20.08|26.63|28.58|30.33|33.67|38.3|37.49|31.09|28.85|32.48|40.68|46.655|58.9|68.17|61.53|65.33|69.57|71.63|67.15|67.48|63.28|56.76|59.59|64.46|55.8|46.95|42.45|42.05|36.6|41.75|39.05|44.4|46.8|46.73|47.33|55|66.49|68.93|56.04|44.24|39.13|59.2|54.64|46.93|49.56|45||||
2022-02-19 13:54:11|russ2000_0380|ROIC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|9.21|9.2|9.34|8.93|9.29|9.58|9.74|10.25|10.35|9.92|9.96|9.62|9.9|10.42|11.21|11.02|11.85|12.11|12.12|12.6201|13.16|13.98|13.78|14.77|14.63|15.76|15.8|16.02|17.99|17.53|16.64|17.89|18.22|19.61|22.45|21.28|21.2|21.52|20.165|18.59|18.37|16.31|19.15|17.38|16.88|17.62|17.59|18.82|16.57|10.2|10.45|9.87|14.6|17.52|17.79|17.83|18.78||||
2022-02-19 13:54:14|russ2000_0381|BECN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.56|13.3333|15.0667|18.04|18.5333|23.0133|25.9667|18.85|22.24|20.07|17.9|15.09|9.53|8.63|10.65|13.06|11.84|12.93|15.77|15.44|14.5|17.01|22.11|17.4|14.7|18.43|22.08|22.21|17.42|22.33|26.27|27.61|29.91|35.63|38.58|42.28|35.99|40.47|35.44|28.28|27.15|23.21|30.55|30.33|34.49|37.36|44.01|47.47|41.86|43.77|51.56|48.28|54.14|60.5|48.8|42.29|27.2|34.2|38|35.41|32.02|33.11|19.41|27.82|33.01|43.05|56.79|52.7|51.84|54.93|
2022-02-19 13:54:18|russ2000_0382|PCH|price_next_month|0|17.4288|15.5614|14.6277|14.2127|13.694|10.893|11.8267|14.2646|14.0052|14.0571|14.8871|15.2502|18.6218|21.8378|23.1346|29.5666|28.5811|27.5955|20.7485|22.4084|25.6244|26.4544|25.002|28.8404|29.2554|30.0853|28.3217|28.9442|31.434|34.3388|19.5036|27.388|28.218|33.4051|31.3303|32.9901|39.8371|36.6211|39.1109|38.3847|40.1484|35.6874|36.5174|39.1109|33.8201|33.3014|31.7452|32.4714|35.3762|35.065|34.9612|33.9238|35.3762|30.9153|35.48|35.2725|34.0276|39.6815|41.3933|36.9324|39.3184|31.6934|30.2928|28.6848|34.3907|33.6645|35.0131|33.4051|32.7308|28.5292|27.803|27.0976|29.0894|28.1516|20.79|24.0932|28.6495|26.4502|21.6946|16.9889|19.7941|22.2009|25.9439|30.9568|31.4388|33.2723|39.0819|38.1939|39.1981|47.9706|37.1232|42.5179|32.3179|28.7242|33.6956|39.1815|36.0111|36.2601|39.555|35.6293|37.1896|38.6503|27.5623|25.19|29.41|29.57|27.91|30.7|37.46|37.06|34.05|37.15|38.66|33.22|32.48|30.55|31.3|34.61|38.48|43.39|47.35|44.03|40.83|40|38.23|41.3|43.99|39.86|36.91|35.01|31.24|28.84|35.22|38.25|38.4|41.2|45.05|47.85|51.8|52.9|51.85|46.75|36.25|36.88|38.66|36.82|42.47|43|35.11|42.81|41.55|47.76|59.36|51.94|52.27|53.79|||||
2022-02-19 13:54:24|russ2000_0383|MSTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195|113.75|152.8125|77.5|187.1875|413.75|1444.375|295|221.875|245.625|168.125|43.1|32.4|27.6|31.6|17.3|4.5|13.03|15.45|30.3|40.86|50.24|58.62|51.56|37.59|44.5|59.44|54.19|69.6|69.36|91.59|103.18|82.9|119.35|120.27|116.53|88.31|86.57|70.06|88.73|64.69|41.93|39.09|39.63|56.1|73.9|102.44|88.68|79.25|89.51|91.46|140.04|174.1|133.96|108.55|141.03|119.81|112.13|93.79|99.3|96.92|119.17|123.9|116.37|139.9|158.11|159.98|169.7|181.5|168.24|146.34|189.83|186.55|172.29|201.3|190.68|189.81|137.85|137.73|131.58|137.54|123.25|136.32|149.42|121.75|145.77|152.03|129.23|121.04|175.58|592.21|676.99|501.78|734.86|468.28||||
2022-02-19 13:54:29|russ2000_0385|LTC|price_next_month|0|||||||||||||||||||||||||||||||||||||||10.25|10.625|12.625|12.75|13.5|13.25|13.25|14.25|12.875|12.7504|13|14|14.5003|16.3749|15.2502|16.3749|17|18.1249|16.7499|18.8747|20.2498|20.2498|19.6246|17.875|17.125|15.8125|13.4375|12.3125|10.625|7.25|5.9375|5.875|3.5|4.67|3.95|4.61|5.6|7.22|8.18|7.49|6.26|6.2|7.7|10.02|11.84|14.65|15.56|17.14|18.91|19.48|18.36|23.4|20.49|22.57|21.94|22.07|27.1|28.2|25.07|20.07|25.34|26.04|27.23|29.23|24.17|20.69|18.01|24.42|23.75|25.38|27.9|24.65|27.85|27.34|29.42|27.15|28.36|31.95|33.28|35.7|33.01|37.24|46.5|38.67|39.45|37.95|38.63|38.33|41.94|46.92|43.46|43.87|42.85|44.53|46.39|53.53|50.11|46.67|47.84|51.64|46.51|40.98|36.15|42.17|42.77|47.44|45.06|46.09|51.85|46.16|35.6|37.15|33.01|38.64|42.53|37.85|31.86|36.07||||
2022-02-19 13:54:34|russ2000_0387|AGIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1|24.53|28.12|41.33|39.9|80.6|118.8|99.32|110.3|73.49|46.1|50.91|45.56|48.72|41.48|50.51|58.12|65.5|78.76|84.38|85.3|61.95|52.22|57.1|48.1|31.91|52.56|44.77|51.29|39|48.04|55.37|48.59|48.02|31.52||||
2022-02-19 13:54:36|russ2000_0388|FCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.111|4.445|3.222|3.445|3.555|5.278|5.7778|7.945|4|1.791|1.361|1.7778|2.639|1.945|2.722|3.611|4.583|3.055|4.907|6.867|9.507|13.178|19.96|23.88|26.8333|27.7333|27.4333|30.1667|22|19.9|15|16.45|17.26|18.76|19.37|22.08|24.1|27.37|27.05|28.74|26.25|28.41|27.41|36.77|41.03|54.3|55.31|64|71.16|58.25|41.01|54.88|54.43|40.81|41.45|41.13|35.35|35.46|36.47|39.9|36.29|39.41|42.82|36.34|25.53|25.96|32.5|33.12|37.26|40.58|37.07|34.3|36.96|40.38|40.67|41.11|40.92|34.01|33.89|40.3|42.84|38.96|42.14|34.59|32.81|42.75|43.47|58.4|78.96|69.11|68.32|84.98|104.45|108.87|120.06|127.36|119.44|98.46|109.97|138.85|145.7|143.92|145.81||||
2022-02-19 13:54:41|russ2000_0389|NPO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.38|2.8|4.48|6.8|9.36|10.25|16.96|20.05|24.16|22.75|27.47|25.79|29.25|26.93|30.68|37.09|33|32.87|33.05|38.52|45.8|39.57|25.34|36.81|35.66|26.02|18.57|19|17.03|22.14|26.66|31.8|28.29|35.18|42.47|39.49|49.74|32.83|35.31|40.8|34.47|36.67|44.78|48.71|56.83|60.49|73.31|72.6|68.42|61.04|59.33|66.65|53.74|44.27|39.93|60.1|47.04|54.34|67.91|69.98|73.15|79.25|87.99|78.29|73.29|59.57|66.16|72.53|62.07|70.75|58.44|43.8|48.02|59.59|82.48|85.64|91.04|88.5|103.33||||
2022-02-19 13:54:44|russ2000_0390|PSB|price_next_month|0|||||||||||||||||||||||||||||||||10.375|10.625|12.375|11.625|12.875|13.5|13.375|12.625|14.75|15.5|18.25|16.75|15.875|16.875|16.875|16|16.125|16.75|17.625|17.875|18.25|18.875|19.75|20.25|19.625|19.75|22.375|23.688|24.5|22.625|20.125|22.6875|23.375|24.375|22.625|22.5|22.25|25.5|26.25|26.5|26.72|28.8|28.07|30.7|35.95|35.2|31.69|31.35|31.11|37.07|37.7|43.3|37.95|40.2|43.92|42.2|40.36|46.43|46.54|54.85|51.95|60|65.85|75.21|68.9|51.1|58.3|49.55|57.24|52.6|45.27|42.9|43.75|51.71|48.97|47.88|60|58.07|59.26|58.21|60.26|56.81|53.23|62.14|68.25|67.61|64.13|71.36|79.8|73.27|81.49|78.57|85.77|82.5|84.22|84.11|76.35|76.99|85.79|86.58|95.76|110.89|109.79|112.04|121.54|134.46|132.33|122.11|115.28|127.77|130.6|145.19|153.62|175|180.55|167.56|129.09|137.95|114.03|136.12|162.37|153.67|177.7|166.96||||
2022-02-19 13:54:49|russ2000_0391|MSA|price_next_month|0|8.1667|7.8333|7.8333|7.6667|7|7.0834|9.5|9.1667|11.5|12.1667|11.1667|14.3333|12|11.6667|11.3333|12.4999|13.1667|12.3333|9.6667|10.3333|12.8333|13.5833|14.6667|14.5001|17.0834|18.4998|17.8334|16.6667|19.6666|19.2084|15.8333|17.6666|18.6666|16.3333|16.0833|16.2502|15|14.7502|13.3333|14.4168|15.4166|14.2082|15|14.5001|13.1667|14.8335|14.7502|14.751|15.084|17.166|16.584|16.5|15.249|15|16.749|18.375|18.834|20.751|23.499|19.668|24|23.832|23.418|23.001|19.668|21.459|22.083|20.688|7.2222|7.3958|7|7.8833|8.83|10.8167|14.2333|12.8|14.9333|12.3333|11.6833|10.9167|12.7467|14.6|18.8666|28.51|27.1|37.15|37.72|48.96|35.7|48.9|41.89|39.83|41.8|39.74|37.82|38.35|42.15|45.65|45.79|44.63|37.17|33.04|27|19.62|24.65|28.09|25.49|24.09|29.39|25.05|28.16|31.18|39.68|34.12|33.55|34.14|42.46|34.32|38.6|46.22|48|53.13|48.16|50.38|52.75|51.78|57.47|43.66|45.74|51.65|43.48|42.8|48.09|55.88|58.3|71.35|77.85|80.16|79.5|78.31|86.84|100.88|104.44|100.18|109.91|105.35|120.07|135.6|112.53|118.53|131.92|156.12|160.76|164.48|153.03|137.4||||
2022-02-19 13:54:55|russ2000_0392|SCS|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.063|24.938|17.3125|13.5|15.3125|17.1875|13.9375|11.75|11|14.75|16.375|13.1875|12.5|12.5|12.89|13.35|16.91|13.8|12.94|10.34|9.64|11.32|11.78|13.94|13.02|13.4851|14.41|13.83|13.94|13.85|14.36|15.72|18.2|17.53|15.48|18.18|19.73|20.16|18.12|17.2|11.4|11.64|10.75|5.45|5.29|5.82|7.02|6.63|6.65|7.75|6.66|10.69|9.55|11.41|7.05|7.64|9.27|8.27|9.5|12.39|15.11|14.41|15.65|16|14.53|15.77|16.11|18.52|19.65|19.01|18.16|14.95|15.05|13.18|12.86|17.7|15.7|14.1|15.15|14.95|14.1|13.75|15.25|14.78|15.11|16.1|16.39|20.62|8.76|11.53|12.04|13.22|15.38|14.78|13.12|11.57|||||
2022-02-19 13:54:59|russ2000_0393|NKTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||2.875|4.25|5.125|3.625|4|5.5|6.125|8.75|7.875|7.25|9.375|9.25|12.313|13.625|16.188|14|14.25|13.125|16.6875|14.375|12.3125|13.9375|29.2188|30.9375|40.5938|49.75|38.3125|33.3|15.51|17.5|13.54|7.9|7.5|6.36|5.86|7.98|8.84|13.14|17.01|20.27|17.54|14.41|16.85|14.26|18.76|15.06|19.77|21.51|16.3|14.43|12.7|12.37|7.63|5.98|7.13|4.82|4.98|5.53|4.11|5.6|7.08|8.12|11.42|13.96|13.06|14.57|11.21|10.38|6.44|5.42|6.25|7.625|8.52|9|8.57|10.84|11.21|9.51|13.6|11.77|10.55|13.79|14.64|9.52|12.61|11.87|13.64|15.68|17.29|12.4|12.11|18.97|21.83|24.09|83.61|83.66|52.6|38.68|42.34|32.02|28.46|17.125|19.89|19.2|22.16|15.84|19.7|19.61|15.79|15.16|11.12||||
2022-02-19 13:55:04|russ2000_0394|TTEK|price_next_month|0||||||||||||||||||||||||||||||||||||2.2817|2.0134|2.3154|2.4159|2.8942|3.1038|2.8521|3.3766|4.1943|4.2468|3.9322|4.981|4.653|5.342|7.127|7.127|6.738|7.127|7.424|9.114|7.475|5.837|10.086|10.701|10.88|12.416|11.008|13|15.68|15.48|12.7|12.7|11.8|18.85|20.05|27.8|18.45|19.536|18.16|20.704|17.09|14.26|8.71|8.88|12.85|15.47|16.07|22.43|21.9|16.62|16.14|13.14|14.83|10.59|15.03|15.44|16.66|19.43|16.03|18.18|17.98|20.82|21.03|23.35|19.69|21.13|28.73|21.99|23.23|24.56|30.12|25.73|22.64|24.38|20.97|21.06|23.145|23.62|22|21.8|23.12|26.7|25.71|25.93|28.66|26.29|23.6|26.13|29.51|28.67|24.28|26.81|23.03|27.11|26.64|26.9|26.49|29.4|32.93|38.45|43.7|43.95|47.45|49.25|49.7|48.4|60.8|66.04|55.19|64.72|79.2|87.47|85.6|75.28|88.65|100.91|121.57|127.63|133.52|175.66|139.19||||
2022-02-19 13:55:09|russ2000_0395|MASI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.22|36.16|29.15|37.5|29.39|26.55|29.71|23.72|27.35|29.46|23.43|21.86|30.61|28.39|34.44|30.61|20.02|19.8|22.2|23.89|21.39|20.72|19.79|23.8|28.22|31.56|26.36|24.12|23.34|26.64|34.86|41.33|38.55|36.97|43.42|52.91|58.58|73.58|99.9|96.07|86.59|94.24|88.84|101.86|114.59|120.62|130.48|153.4|143.74|170.6|214.33|245.25|251.18|261|229.32|267.02|289.01|211.54||||
2022-02-19 13:55:12|russ2000_0396|APOG|price_next_month|2|4.6407|3.8907|3.8907|3.8438|3.0938|3.2813|3.3282|3.375|3.6563|3.6563|4.7813|6.75|7.5|4.6875|4.25|4.75|5.0625|5.875|5|5.625|6.75|5.6875|6.0625|7.5625|7.6875|8.875|7.75|7.625|8.9375|7.25|8.5|7.75|6.9375|6.625|6.25|5.875|4.5|5.5|5.5|5.875|6|6.375|8|7|6.75|8.25|8.625|9|8.875|7.5|8.5|10.875|17.125|17.5|19.875|19.75|21.5|24.5|11.875|13.25|15.3125|12.25|11.25|11.875|13.4375|7.0313|5.0625|3.9688|3.5313|5.6875|5.375|7.125|12.49|12.9|15.82|12.1|14.36|10.94|8.951|8.221|8.89|10.34|11.35|12.31|10.4|12.93|13.41|14.28|15.37|17.1|16.22|16.88|14.7|15.21|19.31|20.04|27.82|25.94|17.11|15.4|16.16|15.03|10.36|10.98|12.28|15.02|14|15.81|10.83|9.15|13.47|13.19|12.81|8.59|12.26|12.95|16.07|19.6488|23.97|28.95|24|29.632|35.91|33.23|34.86|39.8|42.37|43.2|52.64|44.65|43.51|43.89|46.35|44.69|53.56|59.61|56.84|48.26|45.73|43.35|48.17|41.32|29.85|37.49|43.44|38.99|32.5|20.82|23.04|21.37|31.68|40.88|40.73|37.76|48.15|||||
2022-02-19 13:55:17|russ2000_0397|AWR|price_next_month|0|2.5208|2.5833|2.6458|2.7708|2.5208|2.4792|2.7083|3.0417|3.9167|3.5833|3.7708|4.1458|4.3333|5.5|5.125|4.7084|4.4167|4.625|4|4.5833|4.625|4.625|4.625|4.4167|4.0833|4.3333|4.9167|4.8333|4.625|4.9167|4.6458|4.7708|5.2084|5.5|5.8333|5.625|5.5|6.2084|6.5|6.75|7.875|7.2916|7.5834|6.375|6.5834|6.0417|5.2085|5.8335|5.7085|6.0835|6.2915|6.9585|7.1665|6.4585|7.25|7.5|7.2085|7.6045|7.3125|8.4375|7.75|8.3542|8.75|9.5208|8.4792|10.0208|11.4375|11.0833|10.0417|10.0417|10.3958|10.4633|10.9667|11.4267|11.1333|12.0667|12.9667|11|13.4|11.445|12.92|13.345|12.25|12.75|11.575|11.525|12.3|12.975|12.7|15.55|15.67|15.75|19.955|18.925|21|19.595|17.82|18.445|22.725|17.26|17.51|18.06|17.105|17.285|17.265|18.175|16.575|16.61|18.66|17.64|18.675|17|17.455|17.095|17.47|18.085|18.22|20.325|22.01|25.275|27.74|32.11|28.48|28.4|30.36|30.55|35.78|39.64|38.39|38.55|40.75|45.4|41.69|43.2|39.98|43.78|44.52|49.45|53.75|55.22|55.72|60.12|61.22|67.72|71.17|77.47|95.13|88.56|79.37|76.88|74.69|77.26|79.19|88.32|90.84|92.23||||
2022-02-19 13:55:23|russ2000_0398|RWT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||20.75|20.75|23.25|24.25|33|44|47|41.75|25.125|20.5|24.625|15|13.75|14.875|16.8125|16.6875|13|12.5|14.6875|14.25|15.875|19|21.45|23.23|24.75|25.2|28.85|28.1|26.81|28.2|33.24|40.8|49.6|55.03|43.1258|56.77|60.16|56.66|50.12|54.3|46.55|43.45|42.47|47.58|54.97|63.56|50.21|28.8|26.35|41.51|33.29|21.83|15.24|12.69|16.27|16.25|13.94|14.3|16.68|15.65|14.18|14.97|15.83|14.33|11.62|11.75|11.68|12.89|15.59|19.1|22.82|16.94|17.52|18.7|21.8|18.98|18.79|19.93|17.19|15.5|13.28|10.77|12.96|14.27|14.06|15.5|17.07|17.27|15.71|14.89|15.34|16.81|16.42|16.13|16.36|16.92|16.34|17.63|4.1|7.13|8.5|8.58|11.11|11.87|13.56|12.33||||
2022-02-19 13:55:27|russ2000_0399|CHDN|price_next_month|0.0108951078829|||||||||||||||||||||||||||||||||||||||||8.75|9.0417|9.4167||7.4167|7.3333|7.4167||7.4167|6.4583|5.8333||6.9167|6.5833|6||5.75|5.5833|7.6667||10.25|9.8333|10||10.9167|8.6667|7.5833||7.4375|7.875|9.4375||10.1433|10.7467|9.5633||11.6667|12.4167|12.9067||12.35|12.0167|12.1833||12.6267|11.76|15.4833||14.3533|13.0967|12.6267||13.8467|13.4733|13.3267||17.1433|16.62|17.4933||14.2467|14.8067|11.6867||12.9767|12.59|11.5333||11.1767|11.4567|13.1967||14.56|14.5933|16.18||20|19.0767|21.07||27.98|27|29.95||28.7233|31.39|32.0967||41.56|44.29|48.9833||41.8367|49.7933|51.0333||55.8833|65.1333|78.3333||99.8|94.2|92.5867||98.58|123.26|130.01||132.67|174.76|179.92||199.53|210.5|224.22|||||
2022-02-19 13:55:32|russ2000_0400|IART|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.3272|10.1687|11.5246|4.5194|4.5194|4.6324|2.7117|3.6156|3.5026|4.5194|4.4065|3.4461|2.1185|2.0902|1.949|3.4178|2.7117|3.4178|5.0279|5.3386|5.5081|8.022|7.317|12.8623|13.2871|14.0148|8.8129|7.5023|6.2459|7.448|12.0985|11.3257|15.2486|14.7017|14.4622|14.2792|14.4984|17.0292|16.0124|13.7391|15.5921|17.6258|18.9636|16.6587|16.6903|19.4562|20.5951|22.439|21.9057|18.8009|19.1489|20.6358|16.966|12.5369|11.6692|14.3085|13.8024|17.3546|20.5318|16.3287|19.4426|20.9612|23.6412|20.3691|14.4893|13.3414|16.8259|17.3818|17.2869|19.0494|15.8316|17.8021|20.69|20.9973|20.5996|21.4312|23.0988|25.1823|26.5653|32.065|29.785|30.725|35.41|42.135|39.755|41.73|45.97|49.66|46.78|52.66|61.63|62.33|53.57|47.36|52.19|63.39|58.06|55.04|51.05|47.75|44.1|66.04|74.08|72.39|66.46|64.74||||
2022-02-19 13:55:36|russ2000_0401|CTLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|26.03|27.62|29.99|33.01|25.82|23.5|29.65|24.44|23.8|26.76|29|35.39|42.95|46.54|41.4|42.64|39.03|36|45.18|58.05|50.53|62.95|62.92|80.68|91.49|113.35|112.73|114|133.02|98.12||||
2022-02-19 13:55:39|russ2000_0402|PEI|price_next_month|0.517160520145|11.2644|10.3335|10.8017||12.55|12.3002|12.987||16.8894|15.6797|15.992||18.7406|22.7386|22.1764||25.4873|23.75|21||22|21.625|21||21.625|24.375|25||21.5|17.75|15.625||20.875|19.875|18||21.125|20.75|21.375||26.125|24|24.5||24.625|23.125|18.25||21.875|21.125|19.5||19.75|20.625|22.875||22|25.813|23.938||23.563|21.625|20||20.75|19.9375|17.0625||17.4375|17.4375|19||22.95|21.94|22.75||25.9|26.25|25.31||28.22|31|34.5||33.3|38.26|40.75||44|43.15|36.93||37.3|42.32|39.5||47.53|37.83|34.53||26.85|19.85|4.5||5.58|6.63|7.39||13.79|10.46|13.43||17.16|10.31|9.33||12.68|15.72|16.66||19.89|18.55|17.99||17.95|20.16|23.37||22.32|19.84|21.56||21.1|25.09|19.17||10.7|10.03|11.09||11.01|10.2|8.19||6.41|5.14|5.76||1.13|1.1|1.1||2.09|1.93|1.2||
2022-02-19 13:55:45|russ2000_0403|EE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:55:45|russ2000_0404|OSIS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|12.75|11.9375|10.75|6.5625|10.125|5.125|4.875|3.1875|6.625|7.1875|8.25|7.9375|5.5|3.51|3.3|14.29|21.3|23.74|13.831|17.32|17.25|16|15.42|18.58|22.5|24.09|17.82|15.58|19.05|16.51|17.88|17.17|21.14|19.16|17.68|20.7|20.74|26.91|25.79|24.39|22.62|24.45|21.26|14.55|13.72|17.91|20.86|19.24|29.98|26.45|27.13|35.82|33.66|38.23|43.86|42.75|54.17|62.99|64.57|80.89|70.02|56.84|69.89|71.18|58.29|57.26|66.65|69.79|70.25|68.675|70.54|83.72|84.27|61.295|59.5|67.17|74.67|71.9|78.6|91.25|66.08|67.68|77.62|68.575|76.7|88.69|109.53|100.91|86.54|72.43|67.67|80.08|93.03|100.86|95.88|94.12|88.16||
2022-02-19 13:55:49|russ2000_0405|MATW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||3.9375|3.813|3.375|4|4.938|5.063|5.375|7|6.938|7.407|7.094|7.313|10.032|10.625|10.704|11.5|11|13.8125|14.125|13.3125|15.25|12.5625|11.625|11.5|14|13.5|15.5|16.87|21.765|23.05|24.84|27.3|23.5|23.35|22.84|23.65|25.76|26.99|30.01|30.51|34.2|33.505|34.71|35.49|39|35.94|37.39|34.8|34.34|38.42|40.55|42.16|38.26|45.57|48.87|49.44|49.91|44.63|38.94|31.32|31.26|36.73|33.85|35|36.11|33.02|35.44|40.14|36.19|35.14|32.96|30|29|28.77|32.76|36.81|38.68|40.6|42.52|40.35|43.49|46.08|46.33|48.53|53.85|57.73|49.91|52.64|60.11|59.9|67.45|68.55|65.55|62.85|56|49.15|52.55|41.62|44.49|40.06|34.15|36.98|37.32|23.94|21.6|21.83|30.53|41.38|34.6|34.37|35.12||||
2022-02-19 13:55:53|russ2000_0406|PSMT|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|17.125|16.125|16|15.375|16.5|19.25|27.625|36.5|40.5625|41.375|37.8125|38.625|35.8125|38.9844|40|34.9505|34.5|33.949|40.29|23.84|21.01|14.9|13.6|7|5.81|5.97|5.95|7.19|7.52|7.32|8.25|8.42|7.97|7.85|10.71|15.35|18.8|15.96|23.14|24.26|31.7|27.14|23.31|16.74|19.22|18.01|15.9|18.71|20.17|23.67|25.2|29.14|37.34|35.74|47.46|67.02|70.58|72.61|66.88|75.99|75.18|78.11|89.98|95.38|116.85|109.99|86.02|89.42|92.86|79.86|91.07|79.64|83.43|83.89|89.24|82.11|84.65|90.2|85.4|87.05|84.1|81.9|93.55|84.5|58.58|61.97|50.8|61.79|72.52|46.59|59.68|68.35|90.37|95.03|89.7|80.05|73.64|||
2022-02-19 13:55:58|russ2000_0408|SSD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||3.0313|2.782|2.563|2.657|3.032|3.719|3.5|4.313|5.125|5.188|6.125|6|8.5|8.907|8.594|10.375|9.8281|8.1875|9.5469|11.5625|12.8438|10.1406|9.8438|11.3125|12.25|10.6563|13.1425|12.1375|14.65|12.85|13.17|16.425|14.8375|17.65|17.275|17.56|22.33|22.375|24.73|26.08|28.005|32.14|35.9|27|38.32|39.46|38.69|39.99|28|28.39|32.71|32.17|33.83|29.99|27.55|26.39|24.01|23.04|20.07|22.26|28.4|23.39|24.66|33.99|25.79|26.58|29.75|27.92|28.3|30.66|32.38|31.03|24.24|30.46|32.42|28.74|33.02|35.45|32.6|32.79|30.41|33.08|32.64|32.78|35.82|37.98|32.63|37.6|40.8|42.8|43.52|41.71|44.29|55.74|58.74|54.68|72.96|57.08|61.38|63.68|61.76|82.64|82.67|72.1|96.56|88.72|92|112.7|112.48|106.09|112.79||||
2022-02-19 13:56:02|russ2000_0409|ATU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:56:03|russ2000_0412|AYR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:56:03|russ2000_0413|BCC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6|26.46|25.84|30.5|26.69|28.15|35.24|40.44|37.74|32.28|30.02|19.52|20.48|26.97|19.69|25.1|30.55|30.45|35.4|44.45|42|43.35|31.87|26.05|27.76|27.48|35.4|37.3|32.23|46.68|38.07|50.53|68.98|49.88|57.35|73.04||||
2022-02-19 13:56:06|russ2000_0414|HTH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9|15.23|14.18|12.77|12.89|12.97|9.6|9.52|9.52|10.74|10.85|11.03|11.43|11.55|12.06|10.79|10.4|10.14|9.17|9.82|11.51|11.91|11.84|11.5|11.62|10.67|9.83|9.94|9.67|8.75|7.88|8.63|8.04|10.51|13.59|13.84|12.83|17.11|17.7|25|23.82|20.78|21.8|18.24|19.59|22.64|20.03|14.83|20|22.19|23.59|28.03|26.55|26.2|23.56|26.94|23.58|22.2|19.88|19.4|20.43|22.5|23.72|23.79|19.3|18.74|21.26|32.77|34.19|31.68|34.68|32.29||||
2022-02-19 13:56:09|russ2000_0415|BFAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.97|32.96|35.41|37.59|37.24|40.46|41.57|44.4|48.55|50.9|58.71|63.59|66.21|65.63|67.85|67.19|70.86|75.07|79.18|85.91|98.2|95.89|110.95|113|114.47|128.64|154.13|147.12|161.6|116.21|110.47|159.99|157.46|156.41|152.99|161.11|122.93||||
2022-02-19 13:56:12|russ2000_0417|MGEE|price_next_month|0|5.7567|5.5367|6.0867|6.1967|5.9033|5.7934|6.49|6.8933|7.0767|7.1134|7.5167|8.25|9.3134|11.2933|11.66|10.6334|9.68|9.3867|9.3134|9.6067|9.3134|9.3134|9.3134|9.24|10.1933|10.4867|10.0467|9.3134|9.3867|9.9|9.6067|9.8267|10.9267|11.33|12.6867|13.2|13.64|14.08|14.74|14.08|14.85|15.62|15.4|14.74|14.41|14.19|14.52|13.86|13.9702|14.52|14.52|15.7298|16.005|14.19|13.53|13.86|13.2|13.365|13.2825|14.52|14.2725|14.685|15.2625|14.025|12.2925|13.86|13.7775|11.9625|11.9625|13.53|14.355|14.7675|15.2394|16.0974|16.1106|16.9217|18.7044|18.381|17.787|17.8596|19.0674|20.6778|20.8494|20.6712|20.5392|20.8098|20.9154|23.7006|21.9912|24.4398|23.3904|22.7766|21.054|21.4368|22.572|22.572|23.8392|19.8066|22.11|21.6216|22.9614|23.1726|23.5158|21.153|20.2488|23.6742|23.1132|22.0638|24.2616|24.7302|26.763|26.862|27.7266|27.1128|28.8024|29.6076|30.1884|31.6404|34.7424|34.5774|36.861|38.7486|37.1646|37.5804|38.22|37.62|44.47|45.9|41.48|39.68|41.27|48.45|49.85|56.15|58.45|63.65|64.3|66.55|66.05|59.8|58.05|64|62.48|64.31|67.79|74.15|77.04|79.93|64.66|66.33|65.02|63.68|74.81|78.12|75.89|77.43||||
2022-02-19 13:56:17|russ2000_0419|RMBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|13.156|11.844|10.75|14.281|16.5938|22.4844|15|25.8906|17.0156|20.1719|47.9688|92.5469|60|47.375|17.11|8.3|8.07|7.74|7.7|5.69|5.77|7.55|14.6|18.88|24.75|31.54|18.61|15.92|16.4|18.31|13.65|13.25|12.56|34.91|46.8|14.96|16.56|17.48|20.72|16.37|19.72|15.88|22.96|15.97|7.7|8.6|11.61|17.1|16.1|24.5|24.5|18.3|19.72|20.87|20.16|14.69|17.21|8.39|4.91|5.215|4.74|5.23|6.82|10.11|8.71|8.49|12.08|13.44|10.84|10.27|14.22|12.89|10.53|10.89|12.14|13.25|12.51|12.98|12.55|12.64|14.2|12.63|13.53|13.18|8.65|8.6|11.5|12.53|13.7|15.87|12.6|14.96|14.08|21.11|19.95|22.73|22.92|26.46||||
2022-02-19 13:56:22|russ2000_0421|HMN|price_next_month|0||||||||||||||||||||||||||||||||||||10.625|10.125|12.375|13.375|13.6875|14|13.375|13|12.0625|13.75|13.3125|10.813|10.875|10.313|12.813|13.313|16.563|16.438|15.625|17.125|21.375|23.438|27|28.125|32.125|34.375|31.25|28.625|24|22.75|25.1875|28.1875|18.6875|14.5625|13.9375|16.8125|16.63|16.96|20.64|18.95|20.01|23.95|17.05|15.01|14.36|14.77|15.51|13.25|15.6|15.61|16.76|17|18.42|16.38|19.98|19.41|19.59|17.41|16.97|20.14|19.83|21.04|17.83|20.69|18.34|16.92|13.86|7.96|9.35|8.78|11.35|12.43|11.99|17.21|16.82|18.69|17.28|17.88|14.56|13.45|15.64|17.55|17.44|19.21|21.74|22.55|28.34|27.7|27.9|30.07|28.65|30.41|30.47|33.97|35.24|34.24|30.72|31.1|34.18|35.95|41.35|38.65|36.9|43.8|41.3|44.7|43.7|39.28|41.65|38.58|43.44|43.56|43.01|35.16|37.58|33.91|39.17|40.1|39.81|39.18|38.01||||
2022-02-19 13:56:28|russ2000_0423|ITRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||17.875|20|16.5|23|21|25.25|23|29|42.25|58.75|32|16.625|23.25|21|23.875|20.5|15.875|15.313|9.969|7.75|7.6875|8.25|7.6563|4.6875|7|5.75|7|5.875|6.3125|14.8|19.03|28.06|27.55|35.65|15.79|21.69|15.95|20.02|21.13|20.49|20.74|21.38|19.09|20.94|23.05|36.07|48.45|43.46|47.87|67.05|46.54|54.44|57.64|67.34|79.43|107.49|82.4|93.08|92.33|48.48|65.3|46|52.17|60.04|61.55|79.61|65.07|60.77|58.02|54.43|43.04|36.79|38.79|40.8|38.97|41.06|46.39|39.65|43.12|42.67|40.38|38|35.98|38.93|37.21|35.86|32.23|36.73|32.96|41.12|42.69|53.9|61.7|64.85|73|78.15|73.2|65.4|61.2|52.14|54.63|53.66|62|76.26|81.75|69.82|69.56|67.95|86.02|89.94|98.62|77.77|62||||
2022-02-19 13:56:32|russ2000_0424|EXPR|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|13.83|14.89|17.85|21.12|18.62|21.64|23.99|18.5|15.57|14.93|18.07|18.9|19.8|24.78|18.12|14.04|14.59|14.91|13.61|16.56|16.9|17.83|17|14.54|11.9|13.48|11.24|8.02|6.48|9.22|7.22|9.16|10.66|6.24|5.21|3.44|1.86|3.92|3.9|1.95|1.13|1.52|2.31|3.94|5.93|3.64|4.36|
2022-02-19 13:56:35|russ2000_0426|PLXS|price_next_month|0|||||||||||||1.7709|1.3542|1.2501|0.9584|0.9167|0.8333|0.7084|0.6251|0.6667|0.7917|0.7917|1.0626|1.1875|1.4376|1.5|0.9584|0.9584|1.1043|0.8333|0.7917|1.375|1.4584|2.2918|3.4167|4.1875|4.9375|4.375|4.375|3.25|3.8125|3.8438|4.375|3.6875|2.9375|2.563|3.125|3|4.188|3.938|3.469|3|3.344|4.25|7.938|6.563|13.063|14.875|7.75|11|10.0938|12.4375|20|16.7188|16|13.25|23.25|38.3125|56.4063|63.0625|46.9375|30.72|35.81|25|24.35|24.99|13.9|10.73|8.79|10.18|14.43|17.35|21.67|14.37|11.21|12.39|11.52|12.11|14.43|17.67|28.31|43.56|24.92|21.92|16.8|20.96|24.25|25.8|22.59|24.09|28.5|18.66|14.46|22.15|25.67|25.3|34.01|37.08|29.2|30.35|27.04|36.49|29.51|25.7|36.22|32.37|28.72|26.91|25.52|26.97|34.97|38.28|39.1|41.92|39.33|41.35|37.89|43.05|38.14|34.62|34.95|41.76|45.94|45.81|54.3|51.99|53.61|61.43|59.75|54.84|59.42|58.4|56.12|60.18|59.71|73.94|71.12|62.69|74.29|69.54|76.92|92.44|90.32|87.32|77.52|||||
2022-02-19 13:56:40|russ2000_0427|MRH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:56:41|russ2000_0429|CBU|price_next_month|0||||||||||||7.75|9.125|5.375|4.875|4.5625|4.375|4.25|3.6875|4.25|3.9375|3.75|3.7188|3.5|3.7813|3.875|4.0625|3.625|3.4375|2.9375|2.5|1.9375|3.2188|2.9063|3.125|3.6875|4.5|4.625|5.3125|6.1875|7.0625|6.875|7.625|7.5625|7.25|7.375|7.688|6.407|6.313|7.375|7.875|8.063|7.875|7.688|9.157|10.313|10.5|13.563|14.625|15.532|17.782|15.3125|14|13.8125|12.6563|13|13.375|11.5|11.375|11.0625|12.15|14.1|13.325|13.2|13.575|14.275|16.875|15.2|16|16.285|17.325|21.1|24.375|23.825|20.34|22.51|27.61|23.85|22.13|24.05|23.75|23.26|20.53|21.16|24.85|22.66|20.5|17.99|20.91|21.82|25.49|23.6|24.95|17.95|16.45|18.13|18.61|20.91|24.67|24.75|23.37|25.28|25.02|25.16|25.56|27.36|28.12|27.51|27.59|28.4|28.64|33.54|36.31|35.6|37.19|35.23|38.15|33.63|34.95|38.23|40.76|37.64|39.57|44.13|47.11|58.36|55.95|54.9|55.29|53.3|56.25|63.25|58.39|59.95|66.46|65.99|67.78|66.27|62.49|56.23|57.99|64.85|77.63|71.64|71.67|71.42|||||
2022-02-19 13:56:46|russ2000_0430|ROG|price_next_month|0|6.5313|7.625|8.3125|7.875|7.25|6.25|6.5625|7|5.9063|5.9375|4.7188|5.0313|5.3125|4.8438|4.4375|5.1563|5.9375|6.2188|5.0625|5.5|7.375|7.5625|6.25|5.6563|5.7188|5.2813|6.8438|5.5|5.5313|5.625|4.125|4.5938|5.0938|5.4063|4.5|4.125|4.2188|3.6875|3|3.5|4.3438|5.7188|6.625|7.375|8.2188|8.4063|10.438|13.563|13.375|15.563|11.313|10.25|12.563|12.313|13.313|13.688|14.813|17.125|20.688|19.938|21.688|15.25|12.032|14.438|14.813|16.563|18.125|19|33.688|35.75|35.75|39|28.5|27.15|33.15|30.1|33.6|25.8|24.98|25.2|33.1|29.48|39.98|46.55|59.7|49.45|42.92|42.52|34.54|40.82|37.35|47.11|61.7|57|69.97|51.68|45.34|36.14|49.03|31.3|34.24|41.31|30.1|24.5|25.45|24.95|25.95|23.94|33.47|30.95|35.6|42.78|41.52|48.48|43.17|38.43|38.29|35.85|39.41|46.86|42.64|55.62|60.96|60.7|60.02|57.36|68.37|73.86|72.71|55.97|46.52|47.47|57.36|68.44|54.43|79.95|102.94|117.97|152.08|164.78|106.7|116.57|123.06|126.91|167.52|158.66|135.48|117.75|111.04|119.19|121.22|156.07|195.84|190.6|201.12|272.95||||
2022-02-19 13:56:52|russ2000_0431|LZB|price_next_month|1|3.0208|3.125|3.6458|3.0416|2.3333|2.5208|2.7813|3.4584|3.6667|3.9271|4.4375|4.3958|5.6667|5.75|5.8333|5.9584|6.4792|7.4375|5.3333|5.875|4.7501|5.2501|5.375|6|6.5416|7|6.2917|5.7501|7.0416|4.7917|5.2501|6.4584|7.6667|6.8333|7.625|8.7917|7.2083|7.7501|7.625|9.7083|9.2917|9.5834|11.2501|11.9167|10.5416|9.5|10.167|9.375|8.6667|9.5|10.625|9.25|10.875|9.833|10|11.542|11.458|11.792|14.3333|15.979|17.063|17.5625|16.75|18.625|19.875|21.9375|18|16.625|16.0625|16.0625|14.25|15.9|18.8|17.6|21|26.9|28|24.75|25.15|17.75|21.91|22.35|20.2|22.72|18.45|15.44|15.35|14.95|13.35|14.39|13.37|15.95|14.96|13.95|11.78|13.75|11.76|9.64|5.46|8.43|6.35|7.57|3.29|0.9|1.87|8.47|9.55|12.61|11.87|6.7|7.53|10.04|11.07|8.8|9.9|14.29|14.11|13.8|14.92|18.32|18.47|21.26|29.26|25.54|24.42|21.34|25.99|24.95|26.53|27.61|26.81|24.35|26.48|26.67|26.75|27|26.5|23.85|32.9|30.7|31.2|33.25|29.23|34.41|32.19|31.87|31.6|28.65|25.72|32.5|37.04|42.61|41.23|35.01|33.39|28.81||||
2022-02-19 13:56:58|russ2000_0432|ACOR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.1|20.64|102.18|101.58|143.52|106.62|121.5|163.68|125.7|208.2|117.18|150.48|108.9|158.1|142.02|164.88|230.22|203.64|160.5|137.94|167.94|172.08|130.5|153.12|145.98|145.08|143.7|171.24|236.4|221.34|192|188.4|207.72|177.36|216.9|267|209.34|204.72|182.4|233.76|170.94|155.46|120.9|125.1|96.9|137.1|159.45|166.8|143.4|172.2|104.88|96.06|69.54|40.92|10.98|14.22|5.775|4.8102|5.49|7.44|4.21|3.96|4.61|1.71|
2022-02-19 13:57:01|russ2000_0433|IBOC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.2955|4.6373|5.2464|6.1008|7.3509|9.0745|9.9136|11.82|12.8882|11.82|10.3785|9.2942|9.5087|10.8432|10.8134|9.6517|9.8602|9.3836|10.6682|10.1283|11.3794|14.5036|13.8631|16.384|18.823|18.3901|16.9891|17.5849|20.3916|22.2255|26.6886|28.9164|30.9876|28.0364|26.9091|27.8473|26.1455|27.4818|27.2182|26.5909|26.0091|26.3364|27.8909|26.6455|26.1364|22.03|21.86|20.74|24.99|24.6|25.97|18.22|13.51|13.18|14.85|20.84|24.17|17.34|17.13|18.97|17.62|16.82|18.12|19.22|19.73|18.33|18.15|19.55|19.4|24.21|22.85|23.41|22.96|25.35|28.37|22.51|25.98|26.93|26.95|23.19|26.19|27.42|30.85|37.1|37.4|35.4|40.6|41.5|39.8|44.45|38.7|35.47|41.47|37.63|40.96|39.4|28.99|30.42|27.68|37.81|47.39|39.08|42.4|42.03|
2022-02-19 13:57:05|russ2000_0434|TAL|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.625|1.8367|1.8|1.6883|1.665|1.8417|1.6583|1.315|1.56|1.58|1.705|2.48|3.6633|3.6667|4.46|5.8|4.7233|5.5167|5.8833|5.1217|7.8283|8.2833|9.7433|11.6517|11.75|17.1417|20.2733|33.21|29.87|36.88|36.54|25.67|26.78|36.08|36.35|35.02|48.2|53.26|68.38|74.73|68.6|56.2|25.42|4.48|3.81||
2022-02-19 13:57:07|russ2000_0438|ATRO|price_next_month|0|1.3274|1.0619|1.0619|1.0619|1.1598|1.0396|1.006|1.2184|1.5873|1.0999|1.0373|1.3235|1.3682|1.1304|1.0802|1.1304|1.1947|0.8241|0.5494|0.4579|0.5208|0.5036|0.3665|0.3817|0.2748|0.229|0.1985|0.1451|0.1298|0.229|0.1832|0.1298|0.2901|0.3512|0.3512|0.3054|0.3359|0.2748|0.3054|0.3054|0.313|0.2901|0.3436|0.3817|0.2901|0.2901|0.2748|0.3054|0.3205|0.3587|0.3665|0.5038|0.6566|0.687|0.6566|0.7634|0.7865|0.8856|1.1757|1.0077|1.5546|1.4658|1.368|1.638|1.35|1.566|1.404|1.494|1.44|1.458|1.6632|2.3563|2.9958|2.3674|2.1385|2.2671|1.8562|1.5142|1.2093|1.2562|2.1175|2.3057|3.63|3.3705|3.3033|2.9524|3.0432|3.0734|4.2653|6.2316|5.5963|6.6188|8.7402|7.9619|10.5755|11.1926|11.9912|20.3403|26.9228|19.8321|10.7691|8.8331|7.5626|4.5678|6.6127|6.6248|5.0155|4.9005|8.7484|9.6801|12.6144|13.9756|15.7301|19.2936|18.3922|20.2253|19.2089|18.1986|14.0422|13.8607|16.8192|23.9038|37.0964|45.8034|43.1909|43.8563|39.1758|42.1096|50.896|46.8809|28.5898|24.3781|27.9395|28.9376|32.1913|28.5304|28.2696|25.4348|29.913|38.7826|31.8087|35.6609|29.16|30.67|33.34|36.84|28.94|25.2|8.98|8.7|6.4|12.46|17.41|17.08|12.9|12.03||||
2022-02-19 13:57:13|russ2000_0439|CKH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:57:15|russ2000_0440|RCII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.034|2.834|5.05|6.7|6.55|8.6|7.9|7.6|6.575|5.6|7.4|8.9|8.6|10.95|10.35|9.925|12.9|12.4|7.25|7.325|6.9|8.15|11|11.675|14.875|14.48|14.432|10.9|15.048|24.12|21.404|17.74|21.1|25.692|29.168|31.26|31.16|29.18|29.34|23.99|24.49|24.04|21.09|18.02|20.5|27.62|26.93|28.76|29.46|27.84|19.41|16|17.1|21.53|21.2|14.6|14.85|19.25|20.76|18.36|20|25.82|21.99|25.14|29.74|30.45|27.05|34.15|33.82|34.21|35.56|33.34|35.68|34.93|39.99|34.24|24.94|29.21|23.94|30.97|34.28|29.6|26.79|18.39|13.62|14.7|10.8|10.09|8.96|10.69|13.22|9.94|10.83|10.11|14.84|14.25|17.5|24.93|27.03|25.87|29.13|19.905|28.92|30.9|43.3|57.55|57.22|53.26|42.15||||
2022-02-19 13:57:19|russ2000_0441|EVTC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.02|24.51|23.18|24.13|23.4|22.35|22.48|20.22|21.06|18.57|18.4|14.14|13.86|16.25|15.65|17.05|16.15|17.95|14.45|15.65|17.75|24.5|24.45|28.5|31.11|31.42|32.58|34.62|24.19|31.39|34.61|35.99|40.46|43.05|46.01|41.13||||
2022-02-19 13:57:21|russ2000_0443|TRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4798|12.6583|5.5764|4.9709|5.0028|3.4255|1.0197|1.6649|3.067|3.776|5.7277|6.9943|8.5796|12.969|16.6414|18.7604|20.0749|13.8453|17.2628|18.0275|17.3186|19.2703|24.5678|23.8748|29.4989|33.3784|28.1765|26.3124|25.237|21.5247|21.5008|24.7829|24.11|18.7|17.12|18.64|19.51|17.42|21.3|21.55|22.35|27.75|26.6|27.4|29.9|27.92|28.31|32.2|30.76|31.55|28.73|23.6|24.165|23.91|33.69|31.21|29.46|34.77|34.72||||
2022-02-19 13:57:24|russ2000_0445|FCFS|price_next_month|0.224312017422||||||||||||||||||||||||||||||||||1.3125|1.3959||2.6667|1.7917|2.2917||1.625|1.2917|1.1667||1.5208|1.2917|1.292||1.042|1.042|1.25||2|1.667|1.75||2|2.292|2.709||3.709|3.5|3.792||3.3333|3.4583|2.4583||1.4375|0.896|0.938||2.4797|2.813|2.49||3.48|2.6|3.4||4.057|6.7|8.837||10.3|9.62|13.02||8.7|12|14.5||21.46|20.83|20.43||24.93|21.42|17||15.39|18.53|15.42||15.11|18.79|19.1||21.03|23.86|28.79||41.75|46.72|36.3||37.46|44.62|48.31||53.81|55.27|63.58||52.52|57.76|57.78||46.59|41.27|38.89||43.69|51.72|45.9||53.65|58.7|67.4||90.75|81.3|89.05||94.72|98.73|80.84||69.77|59.75|64.24||79.72|85.69|63.84|||||
2022-02-19 13:57:30|russ2000_0446|WOR|price_next_month|2|4.8702|5.4668|5.6055|4.1764|4.0655|4.5371|4.5371|5.1337|5.5777|4.995|6.5245|8.3292|8.7734|8.1903|7.3333|9.2777|9.6667|10.9445|7.5|8.9445|10.2222|9.7778|10.1112|9.6111|9.8334|10.4445|10.2222|9.6111|10.8889|8.6111|10.1666|10.9445|11.4445|12.6111|15.5833|15.5001|15.3333|12.5833|15.1667|18.5001|20.8334|19|20.5|19.625|18.5|21.5|20|19.875|20.438|18.375|20.813|19.875|20.875|20|18.125|19.125|18.313|20.25|16.5|18.125|15.063|12.5|12.5|11.75|16.438|17|16.563|12.375|10.5|9.375|8.0625|9.3|13.6|11.25|14.2|15.36|18.1|18.7|15.24|11.93|13.4|12.56|18.03|19.17|20.3892|21.35|19.58|19.28|15.8|21.03|19.21|20.06|20.95|17.06|17.72|20.58|21.65|23.56|17.88|16.87|20.5|14.94|11.02|8.71|12.79|13.9|13.07|17.29|12.86|15.03|18.4|20.92|23.1|13.97|16.38|19.18|20.47|21.66|25.99|30.98|31.71|34.43|42.08|38.25|43.04|37.22|30.09|26.61|30.06|26.48|30.14|35.64|42.3|48.03|47.44|45.09|50.22|46|44.06|42.92|41.97|43.36|34.84|37.32|40.26|36.05|42.18|26.25|37.3|40.78|51.34|67.09|61.18|52.7|54.66|||||
2022-02-19 13:57:35|russ2000_0447|RPT|price_next_month|0||||||||||||||||||||||||24|22.5008|23|22|23.5008|23|23|18.5008|21.5008|23|24.5008|20.5008|21|19.5008|22.5008|21.5008|20.5008|15.5008|14|16.5008|15.5008|14|17.5008|16.5|16.5|18.5|17|17|19|18.5|15.625|16.5|17.5|17.25|19|19.375|20|21.188|18.375|15.6875|15.4375|15.75|15.875|13.625|13.5|14.25|15.25|14|14.65|15|17.3|16.28|17.1|18.35|20.4|19.05|19.98|22.85|24.58|24.15|27.42|23.68|25.71|27|28.2|27.69|29.8|27.74|28.18|27.03|29.43|32.81|37.46|37|32.2|28.61|22.3|22.47|21.62|13.18|4.92|11|9.09|8.84|9.52|12.46|11.5|11.58|12.86|12.89|12.27|9.65|11.57|12.04|12.74|12.96|15.12|17.47|15.49|16.26|15.97|16.48|16.6|17.48|19.57|17.48|16.94|16.8|17.09|17.71|19.84|17.34|16.26|13.33|14.09|12.63|13.22|11.95|13.15|13.28|13.09|12.13|12.25|14.5|13.95|6.82|6.22|4.89|9.25|12.71|12.74|13.29|12.62||||
2022-02-19 13:57:40|russ2000_0449|LOGM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:57:41|russ2000_0450|GVA|price_next_month|0|||||||||||||||||||||||||||||15.4999|15.1667|13.6667|15.3333|18.8333|15.0834|15.6667|20.8335|16|12.6667|15.3333|15|12|11.5001|12.8334|17.3333|15|14.0835|14.5823|13.167|13.3333|15.2505|18.9157|19.8338|19.7505|21.1253|19.2488|23.5012|19.8742|20.7495|21.1253|23.5012|29.5628|15.7778|22.2083|21.5833|19.0417|16.875|13.7917|13.2917|15.8333|16.0833|15.2083|19.74|25.68|24.36|24.9|22.43|23.11|18.07|16.02|15.2|16.8|17.97|19.99|21.32|19.85|17.79|24.28|24.9|22.58|34.22|34.11|40.48|46.36|43.49|52.1|53.56|60.24|64.99|42.82|38.07|34.3|31.63|35.67|35.22|39.45|33.88|28.56|30.88|33.61|23.25|24.18|25.84|27.18|23.38|22.5|26.63|27.84|25.9|30.21|36.36|27.67|30.25|32.35|33.29|37.38|32.55|36.91|34.08|34.71|34.02|32.84|38.63|44.59|49.78|49.16|56.13|52.71|49.02|63.69|66.69|52.38|53.95|45.72|43.22|44.89|35.5|23.54|27.13|16.44|16.96|19.31|29.61|38.1|38.42|37.12|35.98||||
2022-02-19 13:57:46|russ2000_0453|KALU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.86|47.25|60.5|80.6|76.34|75.78|62.8|67.73|50.41|27.09|24.84|28.76|36.2|39.4|41.29|39.01|39.05|44.24|48.05|49.22|55.65|44.42|49.38|47.91|54.54|57.63|61.63|62.9|65.25|66.15|69.6|70.84|77.22|70.44|69.31|79.14|81.66|80.91|76.53|90.02|88.8|72.46|78.46|83.84|93.47|97.3|110.24|100.82|108.46|96.98|100.69|97.95|95.63|100.72|100.15|72.7|71|62.63|103.69|119.75|113.52|99.71|103.24||||
2022-02-19 13:57:49|russ2000_0454|TILE|price_next_month|0|6.5625|5.75|4.9375|6.1875|3.625|2.0625|1.75|2.75|3.875|3.3125|3.25|4|4.5625|3.4375|4.0625|4.8125|5.25|6.4375|4.5|4.5|6.125|7.25|7.875|8|9|9|7.9375|8.3125|8.3125|8.5|3.875|5.0625|5.75|5.875|4.8125|6.25|6.875|7.1875|5.375|6.125|5.6875|5.4375|6.9375|7.9375|6.875|6.375|5.688|6.438|6.938|7|7.563|7.438|6.5|7.563|8.438|9.782|11.188|13.813|14.438|17.688|21.2188|16.375|12.3125|10.3125|7.0625|8.9375|4.0625|4.9063|3.6875|5.125|9.125|9.875|7.71|5.91|4.01|5.4|8.05|5|3.703|2.75|3.6|5.28|5.55|7.64|8.53|8.32|8.69|9.43|6|10.21|7.72|9.4|12.86|12.27|14.55|15.22|16.85|18.43|19.13|15.96|12.84|11.85|7.05|4.08|5.79|6.94|7.76|8.11|13.1|12.43|14.39|16.25|18.64|16.02|13.04|13.28|14.16|13.26|14.31|16.78|16.74|18.99|20.25|20.95|17.99|15.85|16.03|15.71|21.73|25.97|19.55|16.89|17.02|17.86|15.85|18.2|19.9|18.95|22.8|24.95|22|22.4|16.29|16.41|16.04|13.86|16.63|16.08|9.24|7.98|6.13|10.04|12.84|14.42|14.36|13.26||||
2022-02-19 13:57:54|russ2000_0456|SWM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.4375|13.5625|14.3125|15.375|16.9375|16.3125|19.5315|21.0625|17.875|16.625|12.1563|9.0938|6.875|8.2813|7.9063|5.9688|7.125|7.2813|6.625|8.0938|10|10.725|12.24|11.975|11.575|14.125|11.1|12.395|12.185|10.945|12.62|13.3|15.95|15.495|14.125|15.78|16.77|14.61|13.075|12.11|13.31|12.105|10.115|11.53|12.145|13.725|11.415|14.01|11.92|11.065|9.305|8.36|10.7|11.485|16.35|25.825|37.62|28.46|26.465|32.09|29.98|25.92|28.055|35.16|34.765|33.91|34.05|35.03|40.74|40.29|54.14|61.88|46.13|43.64|40.83|43.06|38.86|44.21|39.7|38.82|42|34.39|37.81|36.91|44.33|43.05|38.42|42.23|45.28|39.03|41.49|31.92|32.06|35.57|34.43|40.49|35.03|32.22|32.53|33.2|37.14|45.67|39.33|34.84|30.27||||
2022-02-19 13:57:58|russ2000_0457|HUBG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||5.8125|4.8125|5.5625|6.75|6.625|8.375|7.625|6.5625|6.594|4.9845|4.5|5|5.6875|6|4.75|4.375|3|3.4375|2.0234|2.625|2.405|3.5|2.72|2.775|2.6627|2|1.83|1.37|1.7|2.4798|2.875|5.9075|8.625|8.16|10.055|13.615|13.75|15.49|18.185|21.175|24.585|22.58|27.16|29.86|36|34.02|25.37|29.13|32.69|38.86|31.45|22.7|23|21.49|24.86|24.11|32.01|32.15|32.47|34.78|40.28|35.48|31.26|34.23|35|29.75|31.01|36.81|36.65|38.25|36.73|41.45|44.65|46.18|36.29|33.4|39.9|42.13|39.98|30.47|38.52|40.94|36.45|44.35|39.15|34.05|43.3|48.05|43.95|46.4|45.82|44.51|41.57|45.35|45.8|52.87|48.11|52.9|50.13|52.63|65.72|66.28|78.57|75.72||||
2022-02-19 13:58:03|russ2000_0458|WERN|price_next_month|0.384217104089||||||||||||||2.72|3.08||2.8|3.36|2.08||1.96|2.2601|2.88||2.9199|3.2|3.4||3|2.28|1.96||3.66|3.96|3.8||5.2|5.56|6.4||6.88|7.4401|8.4||8.8801|8.0801|7.1998||6.1598|6.4798|6.8006||7.8398|8.3998|7.7398||9.3598|10.4997|10.2597||11.4|8.8498|9.8623||11.5872|12.6934|9||7.5186|8.0998|8.4748||11.9157|13.4397|14.3696||14.816|14.304|17.656||18.312|19.824|18.11||19.09|17.72|22.5||18.81|17.85|20.49||19.47|18.53|18.64||19.33|18.61|17.55||18.94|22.81|17.38||17.99|17.48|18.66||22.54|19.94|21.58||25.08|23.28|23.44||24.34|22.25|21.69||25.03|23.04|24.07||26.4|24.9|31.02||27.52|26.49|26.96||24.89|23.08|27.05||27.25|33.1|38.2||39.2|37.05|33.86||27.88|32.68|36.76||46.22|46.01|39.99||47.99|47.16|45.11|||||
2022-02-19 13:58:09|russ2000_0459|PLCE|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|7.188|10.75|10.125|13.875|29.5|36.25|31.625|23.125|11.8125|17.6875|29.9375|23.5|21.875|28.97|25.42|34.545|31.97|28.18|20.31|12.44|10.81|13.93|18.2|28.83|28.94|23.97|19.61|31.5|38.26|48.39|40.49|48.35|46.67|58.06|56.85|67.33|54.46|53.88|28.14|23.79|21.36|33.29|37.53|22.51|19.4|36.31|31.36|32.85|35.03|45.02|43.66|49.68|45.28|51.1|42.37|53.54|51.31|45.45|56.64|48.04|45.02|51.47|53.82|52.96|55.06|47.69|53.83|53.37|56.99|67.74|59.92|49.63|64.81|72.55|83.11|104.35|101.3|110.35|104.65|125|143.8|125.25|136.75|130.66|91.52|98.22|76.1|72.32|71.74|42.96|21.73|45.8|69.04|90.03|102.91|86.53|64.69||||
2022-02-19 13:58:13|russ2000_0460|DORM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9375|1.9375|1.8438|2.3125|1.2422|0.9688|0.7813|0.625|0.5156|0.5313|0.625|1.075|1.245|1.7375|2.1225|2.25|2.2125|2.4225|2.5623|3.22|3.5375|4.025|4.6525|4.9|6.25|6.245|6.175|7.14|4.965|5.5|5.44|5.83|5.1265|5.025|6.145|6.915|6.71|5.505|5.5|5.975|4.52|5.325|5.85|8.12|6.985|7.54|10.29|11.23|15.665|16.74|18.865|19.375|17.54|21.2775|24.18|24.71|30.55|34.73|34.57|46.86|48.85|50.89|57.88|47.88|44.8|48.69|50.45|46.21|51.35|44.32|53.73|60.84|62.84|67.85|78.62|77.53|69.11|73.51|69.96|71.26|76.79|92.52|95.49|85.1|72.43|77.78|63.08|72.92|87.91|99.1|107.63|101.45|100.7|101.41||||
2022-02-19 13:58:18|russ2000_0461|FDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.125|13.5|16.313|19.563|16|19.3125|16.5|14.625|7.75|9|8.25|6.125|3.625|6|6.49|11.8|12.5|15.21|21.92|21.6|24.89|19.82|17.4|28.35|25.44|26.5|24.99|27.32|25.55|29.63|30.3|26.64|25.47|22.11|21.15|16.11|15.59|14.87|19.52|24.44|35.87|33.63|31.69|24.85|17.26|24.72|14.88|18.45|21.43|22.16|21.27|19.58|21.94|27.32|27|27.22|25.34|24.8|22.88|23.79|25.99|26.24|27.59|28.29|27.44|27.36|29|30.2|31.08|33.85|38.14|37.58|44.96|39.63|42.46|56.22|61.13|60.44|59.22|52.32|44.51|49.25|50.32|41.48|31.59|30.46|26.7|25.67|31.63|34.52|28.51|23.94|21.95|24.18|29.22|30.61|33.35|27.82||||
2022-02-19 13:58:23|russ2000_0464|HMSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:58:23|russ2000_0467|TROX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|30.6|32|24.03|27|37|23.72|20.72|19.05|20.25|21.07|23.21|21.89|24.42|26.33|23.2|21.38|21.48|10.83|6.2|3.55|7.45|6.77|8.57|12.52|17.05|19.53|27.1|19.63|18.66|18.91|11.56|8.96|14.66|11.6|8.51|9.53|6.78|7.79|9.12|16.42|21.94|18.26|25.79|23.04||||
2022-02-19 13:58:26|russ2000_0468|BKE|price_next_month|1|||||||||||||||||||||||||||||||||||||1.6667|2.4815|3.8519|2.963|2.8519|2.2222|2.5185|2.4445|2.2222|2.2593|1.9259|2.148|2.2591|2.4444|2.5556|3.148|5.2964|4.852|4.2409|3.7409|6.2964|6.8889|9.7409|12.1853|15.1111|8.7222|11.3889|10.8611|12.3056|7.5|6.8889|6.4444|6.0278|5.8056|7.9167|8.3422|8.7333|8.8889|8.8889|10.7333|10.2445|9.2|8.8|7.3822|8.0889|8.8844|9.7244|11.4356|12.4845|11.5333|13.6889|13.4711|17.5378|17.4489|14.5778|17|18.4089|15.0667|20.8845|23.0067|27.2667|24.94|23.54|30.2667|30.5533|34.62|18.86|23.73|35.78|26.45|27.34|29.27|35.55|23.95|38.15|39.09|42.69|39.4|39.96|44.92|39.14|45.54|51.15|44.81|53.48|51.78|53.06|45.37|44.85|49.18|51.19|50.3|42.58|42.2|31.75|31.8|24.73|25.77|25.3|19.85|17|14.15|22.25|21.05|25.25|25.75|19.1|19.19|15.05|19.6|27.82|22.63|14.08|18.74|26.82|38.44|42.12|38.73|47.04|37.16|
2022-02-19 13:58:31|russ2000_0470|PRGS|price_next_month|2||||||||||||||||||||||||||||||||||4.6667|4.5556|4.1806|4.3612|5.1945|6.4028|4.8611|5.0556|6.2778|4.8611|5.1111|3.4167|3.6389|4.1947|5.778|5.778|7.4447|8.3333|3.3333|3.6393|3.556|4.4444|3.6947|3.556|4.9727|4.806|6.6667|9.1111|8.625|11.25|11.375|9.4167|10.4583|18.9167|15.625|11.9583|9.0833|9.625|9.6667|10.8|9.3267|11.52|12.0933|9.8393|8.0667|8.6333|11.9667|13.8333|14.42|13.64|15.9933|14.4467|13.2667|15.5667|17.48|20.1|21.18|18.92|19.3933|15.6067|17.3333|18.62|20.8|21.1933|20.2|22.4533|19.9467|17.0467|17.3267|12.84|11.5733|14.1133|15.1|19.48|20.9533|20.0267|22.0667|28.2667|29.09|24.13|17.55|19.35|23.62|20.87|21.39|20.99|22.83|23.01|25.85|25.83|21.8|24.04|23.91|27.02|27.17|27.5|25.83|24|24.12|27.46|27.2|31.93|29.05|30.89|38.17|42.57|38.45|38.82|35.29|35.49|44.37|43.62|38.06|41.55|32|38.75|36.68|45.19|44.06|46.25|49.19|48.27|||||
2022-02-19 13:58:36|russ2000_0473|GSM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.17|8.52|9.4|11.92|11.62|14.91|18.13|21.68|22.72|15.84|15.51|14.19|12.64|15.03|15.175|12.77|12.01|17.57|18.31|20.11|21.11|17.68|15.51|21.02|15.31|12.72|8.22|10.41|9.09|8.85|9.93|9.81|12.9|15.99|15.35|11.34|8.1|5.98|2.06|2.35|1.64|0.6412|0.97|0.48|0.4669|0.7156|2.19|4.38|5.2|7.09|5.37|
2022-02-19 13:58:38|russ2000_0477|BHE|price_next_month|0||||||||||||||||||||||||||||||2.5416|1.4167|2.0834|2.6667|2.6667|3.3751|5.1667|4.4167|4.9584|4.9166|5.3333|6.0833|5.4166|6.875|7.8334|8.4166|8.3333|8.5|8.833|6.833|10|8.583|8.375|9.375|10.459|9.875|10.417|9.417|17.917|16.625|17.209|14.959|8.9167|10.4722|17.1111|14.9445|17.0556|7.1111|11.1945|17.8611|18.2778|17.8889|12.8933|11.3333|9.9245|7.5778|11.2756|13.5111|11.6711|9.8933|14.4445|11.5333|17.6889|21.6534|23.44|18.02|19.0533|22.6467|21.3133|18.0267|21.3333|18.7267|24.3533|27.3|24.33|26.55|22.65|21.18|22.2|20.51|17.73|17.78|14.64|11.99|11.74|12.13|15.8|16.8|18.22|21.64|16.7|16.43|18.99|16.9|14.65|13.74|17.2|15.88|15.76|14.82|17.56|17.84|22.12|22.73|22.73|23.18|24.15|23.72|24.23|23.53|22.06|19.78|21|19.42|23.44|25.15|30.6|31.7|33.65|30.95|28.95|26.3|24.2|21.83|25.42|27.03|27.06|33.9|30.78|20.66|20.36|20.83|25.33|30.02|26.4|23.31|24.14||||
2022-02-19 13:58:44|russ2000_0478|FMBI|price_next_month|0|2.1323|2.4522|2.1189|1.9057|2.0123|1.7724|2.2256|2.6254|2.5454|2.9185|2.8785|4.0114|4.691|4.5844|4.6244|4.9042|4.9042|4.6244|3.7714|4.5844|4.8376|5.1175|6.0504|7.183|7.9694|7.4667|9.8133|8.8534|8.64|7.7867|5.3333|6.1867|6.7733|7.68|6.4|7.04|6.72|7.04|7.2533|8.48|9.7067|10.6667|11.6267|11.2|11.2|10.88|11.52|10.454|10.346|11.306|11.946|12.374|12.374|11.626|13.6|16.4|16.4|18.666|19.334|21.2|27.6667|22.1333|21.8667|19.4|21.3|21.8|21.8|19|19.9|21.3|20.05|22.45|22.632|26.352|26.736|28.67|30.43|28.49|27.79|26.36|27.68|29.94|30.72|33.05|33.77|33.77|34.91|34.5|32.66|37.32|38.02|34.91|36.03|35.7|38.03|37.54|35.94|32.89|33.68|31.2|25.53|20.53|22.21|10|8.86|8.36|10.4|13.16|15.2|12.58|10.71|11.69|13.1|11.92|9.01|10.88|10.65|11.3|12.3695|12.67|12.55|15.27|16.63|15.97|16.37|16.2|16.79|15.4|17.1|18.77|17.82|17.43|18.48|18.67|19.31|24.28|22.71|22.21|23.09|24.86|24.31|26.67|22.96|22.02|21.47|21.63|20.54|19.94|14.78|12.135|12.55|16.53|20.97|17.94|19.25|20.77||
2022-02-19 13:58:49|russ2000_0479|CNMD|price_next_month|0||||||||||||||||||2|1.4075|1.4075|1.7407|1.7037|1.4815|1.5185|1.4815|1.8519|1.7778|1.2593|1.3703|2.6667|1.8519|4.0741|6.1482|7.1111|8.5185|11.1111|7.3333|5.1111|4.0741|6.3704|3.7778|3.5556|3.1111|3.4074|3.9259|3.9259|6.407|9.222|8.445|13.555|15.555|15|19.833|11.5|11.5|12.917|9.917|11.417|13.667|14.542|15.25|15.75|17.6667|21.8333|19.25|20.7083|16.625|17.1667|17.4167|8.9167|9.7917|13|14.3933|20.66|16.87|20.5|27|18.25|19.58|14.63|17.4|20.57|20.36|25.62|24.68|22.16|28.07|29.05|29.51|30.11|23.98|23.64|21.81|19.95|22.19|24.2|30.32|27.9|28.44|24.3|25.52|30.39|26.2|15.65|13.32|17.58|21.19|21.51|22.24|19.23|22.01|26.11|28.08|26|26.27|29.4|28.59|27.44|27.6892|29.37|31.33|32.8|36.27|41.95|46.33|39|41.99|47.64|50.23|56.72|40.56|36.94|41.42|40.64|40|44.59|49.16|51.32|52.22|57.78|65.03|74|67.43|70.35|80.03|87.35|110.02|101.68|73.91|82.54|77.97|111.9|140.95|137.94|146.28|137.58|||||
2022-02-19 13:58:54|russ2000_0480|BCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||23.7499|26.8749|23.7499|25|27.5002|25|27.875|28.5|28.5|28.25|31.75|34.813|36.125|40.563|39.125|35.6875|29.75|28.875|26.375|27.1875|19.1875|19.5|16.375|12|15.875|20.81|21.3|22.05|19.25|22.4|27.52|22.73|21.17|15.6|12.75|16.44|20.05|23.71|27.9192|32.35|32.1|35.41|32.26|36.16|39.27|53.2|50.8|55.09|52.49|62.15|63.5|61.15|62.65|60.56|72.75|68.96|48.49|26.43|28.35|27.15|23.73|23.38|26.63|21.9|23.6|27|33.01|29.84|27.79|28.19|25.4|23.2|26.31|29.82|26.51|26.73|31.4|31.64|25.44|26.84|21|22.41|26.47|31.23|30.98|29.4|33.84|32.82|39.55|44.5|61.4|78.15|76.1|83.4|73.8|79.85|66.32|74.05|79.93|90.16|84.96|84.19|51.12|44.35|42.83|68.13|79.92|76.96|68.88|69.78||||
2022-02-19 13:58:59|russ2000_0481|FET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||429.6|416|433.4|517.8|546.4|577|589.6|508.6|619.8|690.8|546.2|313.8|462.6|300|279|203.4|306.4|304.4|396|457|383|310|268|338|247|232|170.8|101.2|128|52.4|27.4|23.4|6.56|10.762|9.622|14.6|18.9|21.74|23.01|19.37||||
2022-02-19 13:59:01|russ2000_0482|CORE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:02|russ2000_0483|PEGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:02|russ2000_0485|KBH|price_next_month|2||||||||||||||6.125|5.4375|8.6875|5.875|6.5|4.125|4.75|5.875|5.125|6.5|5.1875|8.5|9.75|6.8125|6.375|6|3.375|4.625|7.125|6.75|6.375|9|9.5625|7.125|6.375|8.125|9|9.3125|9.75|11.875|10|6.6875|6.8125|6.438|5.938|7.25|6.3125|7.4375|8|7.25|6.5|6.4375|6.625|8.7813|10.8438|11.2188|16.2813|15.875|11.7188|14.375|11.2813|12.4375|10.3125|12.0938|10.7188|9.9063|13.4688|16.8438|16.32|15.085|14.205|20.05|21.7|25.755|24.42|21.425|22.725|30.99|29.83|36.26|40.4|34.0731|42.245|52.2|58.73|76.23|73.2|72.66|64.98|45.85|43.8|51.28|42.67|39.37|25.06|21.6|24.73|16.93|19.68|13.62|13.18|13.68|16.61|13.68|16.75|11|11.33|13.49|12.44|9.78|5.86|6.72|8.9|9.8|14.35|15.8|21.77|19.63|18.02|18.28|16.99|18.68|14.94|16.55|15.62|16.6|13.55|12.33|14.28|15.21|16.12|15.81|19.88|23.97|24.12|31.95|28.45|27.24|23.91|19.1|24.17|25.73|34|34.27|18.1|30.68|38.39|33.52|46.53|40.72|38.92|44.73||||
2022-02-19 13:59:07|russ2000_0486|BRC|price_next_month|1||||||2|2.3542|2.9584|2.75|2.9375|2.9167|3.25|3.3333|3.5|4|4.8333|4.4584|4.9167|2.5|3.0834|3.9167|4.25|3.8333|3.7084|4.0834|4.4167|4.8125|5.6459|5.8751|3.7917|3.9167|5.5|6|6.75|5.0834|5.9167|5.5834|5.625|6.2084|5.6667|5.8333|5.8751|6.4167|7.5|7.9167|8.0834|8|8.25|10.459|12.167|12.834|12.438|12.875|11.375|10.938|13.313|14.25|15.188|15.375|16.5|14.5|8.375|12.875|11.938|12.5313|15|15.3438|13.5625|15.0625|14.4688|14.3438|16.15|15.75|18.3|15.975|18.5|18|15.71|17|13.315|16.4|17.81|19.175|19.4|20.64|22.015|30.55|34.62|30.57|31.21|37.48|36.98|39.81|38.2|38.38|32.74|37.14|38.93|40.03|30.58|38.71|36.71|20.65|17.13|24.78|29.63|29.68|28.02|29.08|25.76|30.93|35.74|34.47|27.5|29.94|31.95|27.44|28.08|31.94|34.05|32.54|33|31.33|26.75|27.13|26.62|25|26.96|25.3|21.96|26.39|26.13|31.79|33.49|36.75|38.25|35.9|33.35|39.1|37.4|39|40.45|43.56|47.31|46.3|47.21|57|47.34|51.13|46.89|44.18|52.41|57.23|53.33|50.25|46.55||||
2022-02-19 13:59:11|russ2000_0487|MDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:12|russ2000_0488|WMGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:12|russ2000_0489|IPHS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:13|russ2000_0490|SMCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.19|9.9899|9.8|8.25|7.37|7.69|5.69|5.33|6|7.71|8.06|11.81|17.28|15.48|11.06|13.03|15.41|14.82|15.4|17.47|17.01|12.14|7.9006|12.48|9.9|12.21|13.79|21.98|17.8|25.68|31.78|36.35|37.06|25.2|26.11|26.49|27.89|20.98|21.85|27.75|24.4|26.45|19.9|22.9|18.3|23.65|13|14.9|22.1|19.26|20.37|28.79|22.9|27.62|22.95|34.7|38.56|34.97|35.24|46.17||||
2022-02-19 13:59:16|russ2000_0491|CACC|price_next_month|0||||||||||||||||||||||||||||||||||||||3.7083|4.9167|5.6875|7.2501|10.5834|12.5|11.75|10.875|14.5|18.875|18.5|20|22.625|23.5|20.875|18.75|18.625|27|23.5|10.813|13.313|5.531|6.563|10.75|7.938|5.625|7.0625|7|5.5625|5.625|4.5|5.25|6.0625|6.125|6.1875|6.92|9.52|8.2|9.94|13.29|9.2|8.49|5.71|7.56|11.66|11.72|16.5|14.33|13.4|22.17|24.46|18.75|13.5|15|20|24.5|26.91|33.46|29.07|26.84|25.91|22.4|17|19.25|16.57|15.34|18.05|22.99|26.49|34.37|53.22|45.1|55.98|58.81|56.55|80.9|79.31|68.92|84.42|94.03|95.86|81.65|99.57|100.33|112.49|118.3|139.18|131.52|113.725|147.56|157.64|236.2|240.21|189.09|178.96|196.27|180.67|184.1|205.28|203.25|249.1|286.73|329.71|330.84|383.6|424.42|398.02|496.22|478.03|437.81|428.98|311.57|467.94|298.12|385.77|394.79|484.77|598.21|539.56||||
2022-02-19 13:59:20|russ2000_0492|MACK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.6|85.4|63.6|61.1|51.1|48.4|33.8|56.5|44.9|59.15|93.5|99.6|111|102|95.6|64.2|73.4|56.3|51.5|31.1|32.2|13.8|12.04|10.5|8.33|5.12|4.04|5.17|6.6|6.49|4.03|3.3|3.52|3.32|3.85|7.45|7.57|6.16|4.48|4.6|
2022-02-19 13:59:23|russ2000_0493|NWN|price_next_month|0|8.1667|8.1667|8.8334|9.25|9.0833|8.9167|10.25|11.5833|12|11.9167|12.0833|13.25|13.5833|14|15.5833|16.25|14.3333|15.0833|12.25|12.8334|13.1667|13.9167|13.8334|14.1667|14.25|15.5001|16.9167|16.5001|16.1667|15.9167|16.4167|17.25|18.75|18.8334|21.3333|20.3333|18|20.8334|20|19.8334|20.9167|24.1667|24.1667|24|22.5001|19.8334|20|20.25|20.625|21|21.3333|22.167|21.667|23.083|25.375|25|24.25|26|24.625|26.625|27|26.25|27.875|23.5|22.563|26.375|25.875|20.5|22|22.75|23.438|24.01|22.2|24.08|23.9|26.15|28.4|28.1|29.98|26.02|25.83|28.47|29|30.8|29.4|29.38|31.7|33.95|35.5|38.59|34.6|35.59|34.54|37.97|41.37|40.69|50.81|41.67|48.17|47.34|44.87|45.25|50.88|42.94|40.9|44.64|41.81|43.37|47.39|47.41|49.29|44.56|46.24|44.61|46.72|47.55|45.7|48.69|46.53|45.42|44.47|43.94|43.43|41.56|44.27|43.22|46.93|49.91|46.7|43.29|47.77|51.95|51.54|64.94|58.8|58.9|59.6|63.1|66.35|57.35|61.3|65.15|64.79|62.6|66.89|71.42|69.36|73.38|65.1|53.49|44.44|46.71|53.92|52.29|45.09|47.34||||
2022-02-19 13:59:29|russ2000_0494|TYPE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:29|russ2000_0495|HF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:29|russ2000_0496|OMCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|7.6|8.4|6.2|2.99|2.94|5.2|11.93|14.45|18.35|13.68|13.7|13.55|8.68|7.485|8.88|9.51|11.8501|10.82|16|18.73|19.2|20.89|24.3499|24.9|29.05|12.02|16.75|10.54|8|9.06|10.49|9.87|13.43|14|12.8|13.38|13.99|15.25|16.59|15.93|17.23|13.97|14.88|13.25|15.41|17.31|21.12|23.03|25.74|26.55|26.94|29.58|31.11|36.03|39.33|29.88|26.49|30.23|35.5|35.45|35.9|40.85|43.05|54.25|49.05|43.55|54.6|61.51|67.61|78|68.68|71|81.28|71.47|68.21|85.59|121.62|142.2|150.55|170.75|154.77||||
2022-02-19 13:59:34|russ2000_0499|HT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|23.5|23|20.5|20.5|21|23.752|22.75|22.5|22|24.24|21.8|24.24|24.8|24.4|24.2|26.04|27.68|33.36|36.2|42.36|42.2|37.84|37.6|44.2|40|39|38.52|37.88|36|37.08|43.84|44.2|48.72|44.96|43.88|34|38.2|26.36|14.92|9.88|11.68|10.12|10.24|14.4|21.12|20.56|24.16|26.24|23.96|21.32|16.08|21.64|22.44|19.04|18.28|20.72|23.08|24.2|22.76|22.36|23.16|27.2|28.84|27.2|26.12|26.43|25.48|17.54|20.71|18.76|18.47|20.58|18.7|18.42|17.69|18.69|19.43|22.15|17.63|17.67|17.89|16.66|13.98|13.85|5.6|5.11|4.83|7.98|11.02|9.9|8.13|9.29||||
2022-02-19 13:59:38|russ2000_0500|GTLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.63|13.15|16.52|20.01|27.54|32.8|23.03|40.64|48.39|14.17|8.96|10.99|19.91|21.42|19.12|24.51|15.72|21.44|38.72|48.27|61.332|53.09|55.76|68.47|64.86|69.89|65.7|76.91|113.7|125.87|84.91|78.12|76.05|47.91|28.5|41.02|31.96|21.87|14.52|24.81|25.38|31|38.79|35.97|35.43|42.06|49.57|58.03|77.66|65.9|73.26|88.31|76.7|61.11|63.98|35.58|55.17|87.16|137.38|159.76|151.76|170.02|110.59||||
2022-02-19 13:59:42|russ2000_0501|SSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0264|4.6336|5.0397|5.4658|5.5057|4.8999|5.0663|4.9399|5.3326|6.1515|6.8492|6.7012|7.2103|6.683|7.4372|8.4886|7.3776|8.202|8.8987|8.4832|8.6877|9.8882|9.8957|11.3443|11.1175|9.9617|10.3005|10.8437|10.4112|9.7551|10.2983|9.64|8.9967|10.4751|10.4027|9.2672|10.0512|9.2843|8.3256|9.5676|8.4932|4.2004|1.8371|1.5048|3.425|7.3669|6.0837|9.324|7.3023|7.4131|8.567|8.5947|7.93|6.7484|7.7546|8.7794|8.2624|9.7949|10.0626|12.3797|15.8786|17.7618|16.7463|15.537|18.9435|17.7618|19.3497|24.16|22.76|20.96|17.91|15.78|17.49|13.65|19.48|22.6|18.85|17.2|16.01|11.84|12.88|16.36|18.46|22.65|15.02|13.61|12.14|6.87|10.2|9.85|15.62|22.3|18.73|18.86|20.62||||
2022-02-19 13:59:47|russ2000_0502|HSC|price_next_month|0|3.3108|3.6856|3.8341|4.0215|3.6232|3.4202|3.9355|4.4588|4.5446|4.9585|5.021|5.5207|6.25|6.0625|5.8125|7.125|8.3125|8.9375|6.7188|7.1563|8.375|8.3125|6.7188|6.5|6.4375|6.125|6.4688|5.9063|5.8125|5.875|4.9688|6.5625|6.9063|6.9688|6.5625|7.875|8.875|8.7188|8.2813|9.9375|10.3125|9.75|10.5|11.3438|10.4063|9.9375|10.8125|10.4375|11.9065|13.9065|13.1875|15.469|17.219|14.8125|15.969|17.5315|18.4375|22.1875|20.75|20.2815|23|21.5938|16.375|13.3438|16.4063|14.375|14.7188|13.4688|14.8438|14.5|10.0938|13.25|14.15|15.28|15.975|17.605|21.25|14.68|12.825|14.34|17.235|18.69|19.155|23|21.5931|22.44|24.225|27.295|26.825|30.125|32.125|39.61|41.675|40.305|40.815|42.94|51|52.66|60.62|56.77|59.33|54.1|23.67|23.72|27.55|27.51|31.49|29.76|30.96|23.16|23.18|32.27|35.6|27.41|23.05|22.23|22.3|21.25|19.99|25.49|21.83|25.76|27.88|25.39|23.93|25.27|21.68|14.76|16.08|13.74|10.73|6.44|7.09|9.79|9.75|13.35|13.05|15.45|21.25|17.9|20.45|25.35|27.47|21.3|22.64|23.46|20.27|14.9|9.98|15.96|12.9|16.63|17.93|20.12|17.1|15.7||||
2022-02-19 13:59:53|russ2000_0503|CBM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 13:59:54|russ2000_0504|STAG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.51|10.59|11.98|14.06|14.46|17.32|19.75|22.16|20.73|21.38|21.6|24.14|22.84|24.2|26.2|22.35|18.51|20.15|17.1|20.45|24.87|23.61|23.14|26.55|27.72|27.47|25.32|23.72|27.2|26.9|27.12|28.64|30.33|30.96|32.88|26.65|31.84|31.97|31.27|36.27|40.04|44.17|41.71||||
2022-02-19 13:59:56|russ2000_0505|MTZ|price_next_month|0.146673838982|5.7501|5.25|4.4167||3.75|4.0834|5.0001||5.4166|4.9166|4.8334||4.0834|2.6667|2.4166||3.6667|4.8334|5.0001||9.3333|9|12.5833||15|13.3333|12.6667||9.3333|5.5001|6.6667||4.7501|5.3333|2.7917||1.9166|2|2.0833||1.4167|1.6667|3.0833||5.5001|5.4166|5.3325||8.3325|7.0005|6.8325||20.8335|19.6665|31.5||40.6245|46.6875|25.5||20.625|10.6667|15.5||16.1667|18.625|27.4583||45.5834|36|27||16.07|10.05|5.45||8|3.55|4.01||4.71|9.58|13.28||4.27|5.41|8.39||8.46|11.55|9.87||12.87|11.59|11.28||13.59|14.78|10.11||11.79|14.12|6.41||12.95|9.46|12.76||11.63|9.68|14.33||21.05|22.2|16.01||16.35|18.24|22.84||31.8|31.8|31.65||36|30.5|24.1||17.66|16.56|20.43||23|29.45|37.95||42.4|40.8|44.85||46.65|43.8|45.09||46.49|62.87|66.34||39.15|46.21|56.71||116.33|91.44|92.17|||||
2022-02-19 14:00:05|russ2000_0506|BABY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:06|russ2000_0507|LEAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:07|russ2000_0508|HIBB|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0124|6.037|3.5556|4.8889|3.0864|2.9383|3.1852|4.7901|4.3951|5.6543|5.679|7.8637|4.514|5.1338|6.3585|8.0593|6.643|7.4015|6.7408|7.9437|9.6667|11.24|15.4845|14.4333|12.0933|16.5133|18.08|23.4467|23.88|29.65|30.98|24.92|24.67|30.9|31.66|28.27|25.15|19.59|16.96|20.61|21.89|14.68|13.91|18.38|18.18|19.47|22.75|25.47|26.51|34.44|32.31|39.71|37.46|42.38|48.95|56.85|57.42|54.87|52.05|56.7|58.9|63.81|57.75|50.93|46.28|49.72|49.44|45.66|40.39|33.65|33.01|33.88|38.39|41.2|29.5|23.8|11.9|19.15|25.75|28.4|19.9|17.2|17.62|23.96|16.54|28.69|19.52|18.72|25.17|46.06|63.17|76.75|95.69|99.69|49.14||||
2022-02-19 14:00:13|russ2000_0511|CALM|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2.094|1.8595|1.719|1.516|1.594|1.375|1.3125|1.125|1.375|1.3125|1.1406|0.6641|0.9844|0.9688|0.8125|1.0313|1.1719|1.1625|1.07|0.725|0.9075|0.9975|0.8575|0.8738|0.875|1.3525|1.8|9.73|9.53|6.96|6.12|6.055|4.13|2.965|3.4|3.215|3.2142|3.385|3.375|4.4|6.1|7.71|10.9|13.085|17.225|14.89|18.875|14.87|11.375|12.45|13.385|15.585|16.975|16.725|14.255|16.9|14.585|15.01|15.405|17.23|20.48|18.96|22.29|22.295|21.13|23.1|23.73|30.185|30.355|36.195|44.665|44.18|39.06|53.84|51.94|47.96|51.69|41.91|42.23|45.45|39.2|38.15|39.6|44.2|45.15|51.55|50.4|42.22|43.73|40.65|44.25|43.06|37.72|43.71|39.35|37.58|42|36.49|36.82|38.3|||||
2022-02-19 14:00:24|russ2000_0512|PIR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:25|russ2000_0514|VECO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.75|14.375|21.25|24|14.75|17.5|12.75|12.25|25.25|31.25|49.5|39.625|22.5|40.375|26.5|29.6875|54.875|38.5|29.125|33.9375|54.875|62.125|78.75|66.2031|56.7188|50.21|37.03|25.46|34.74|29.63|13.6|11.98|14|16.14|18.9|25.3|30.1|22.75|22.75|19.54|17.49|13.31|20.22|15.82|21.75|23.95|22.28|18.69|19.19|18.28|18.3|18.07|14.16|18.83|16.28|7.74|4.83|7.24|18.84|24.35|31.82|43.99|43.3|41.5|43.26|51.13|39.79|26.69|24.41|30.19|35.71|30.7|31.45|38.07|34.76|29.21|38.01|36.97|34.71|35.99|29.17|29.51|25.88|18.02|18.64|18.41|16.77|21.7|25.75|33|30.8|18.05|16.65|15.45|14.65|9.51|9.81|12.18|11.91|13.64|12.75|10.93|13.52|12.73|18.46|23.01|23.2|24.29|27.49||||
2022-02-19 14:00:32|russ2000_0515|CLW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.185|5.91|15.935|24.72|27.25|27.19|27.345|41.015|40.19|38.41|34.455|36.01|36.52|30.56|35.24|41.76|45.15|49.77|48.92|47.41|55.62|60.67|67.6|66.1|75.3|64.17|53.39|49.57|37.52|52.7|63.38|64.78|64.75|57.1|49.4|43.35|47.6|40.45|22.35|27|32.59|19.55|18.74|18.54|22.68|19.41|37.04|37.15|41.3|35.46|29.57|36.27|32.76||||
2022-02-19 14:00:35|russ2000_0517|BEL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:35|russ2000_0518|HTLD|price_next_month|0||||||||||||||||0.5389|0.5058|0.4618|0.3189|0.3079|0.4949|0.4288|0.4618|0.5389|0.5829|0.6818|0.7808|0.6378|0.7588|1.0337|0.9127|1.0447|1.3746|1.5174|1.7485|1.9794|2.3753|2.2433|2.2763|2.9471|2.9471|2.7711|2.9471|3.3815|3.7114|3.7938|3.2393|3.0473|2.8553|3.3218|2.9783|3.8475|4.9463|4.3965|5.5806|6.3263|5.4855|6.2783|6.9758|6.3098|6.3095|4.788|4.5656|4.201|3.5352|3.9157|3.4401|3.4876|4.2803|4.5339|4.4071|6.4046|6.9677|8.8332|7.4509|11.1129|9.795|9.98|9.815|8.715|11.5|12.64|12.42|10.98|12.275|13.505|15.345|15.93|13.875|15.6075|14.8125|17.4675|18.2325|15.05|16.33|16.93|17.23|14.91|13.94|16.25|15.47|17.04|15.34|13.46|14.95|15.4|13.6|13.89|16.52|16.02|14.91|16.025|17.25|15.32|13.41|14.82|13.83|13.9|13.95|13.83|13.57|14.72|14.36|21.06|21.76|22.465|25.14|25.69|20.92|21.33|18.83|17.15|18.11|18.52|18.4|20.6|20.12|21.13|21.33|22.69|17.83|19.19|19.47|20.01|19.68|19.84|20.9|18.69|19.59|20.285|18.31|18.77|18.59|17.03|16.33|14.96|||||
2022-02-19 14:00:41|russ2000_0520|WDFC|price_next_month|2|12.875|11.5|9.375|11.125|11.5|10.625|10.625|10.875|10|9.875|11.75|13.75|12.875|12|16.75|18.125|17.125|16.875|14.125|14.375|15.875|16.125|15.875|16.0625|16.375|16.375|16.375|15.75|15.75|12.5|12.6875|13.875|16.25|15.25|15.625|20.75|19.75|20.625|22.375|23.25|23.125|24.25|24|21.1875|19.75|21.375|22.125|19.75|20.75|21.125|20.5|24.125|23.5|23.5|25.508|25.5|30|30.125|29|30.438|27.125|23.9375|28.625|29|25|23.4063|22.125|21|20.75|21.25|19.4375|20|22.44|20.55|26.65|30.12|27.76|28.9|26.42|24.8|28.55|31.8|35.36|35.0274|29.94|28.6|28.41|32.4962|27.93|26.51|26.26|30.85|33.57|35.67|34.87|31.71|32.87|34.14|37.97|33.25|29.25|35.93|28.29|24.14|29|28.4|32.36|32.83|33.4|38.03|40.28|42.34|39.04|39.84|40.41|45.35|49.81|52.64|47.11|54.77|54.48|64.9|74.68|77.57|75.22|67.96|85.08|88.54|87.16|89.07|98.65|108.01|117.45|112.43|116.9|108.95|110.35|111.9|118|131.7|146.25|172.1|183.26|169.44|159.04|183.54|194.14|200.85|198.3|189.31|265.68|306.18|256.29|231.48|244.64|||||
2022-02-19 14:00:46|russ2000_0521|CRAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:00:47|russ2000_0523|ORA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.67|15.65|18.99|20.1|33.81|36.2|35.44|38.4|38.06|41.77|38.72|52.26|40.82|49.3|45.57|22.85|30.81|33.85|38.63|37.36|37.13|31.82|27.63|28.34|30.67|25.19|21.82|18.71|17.92|18.78|18.91|18.78|19.7|21.92|23.83|27.02|25.96|26.37|27.51|27.86|26.73|38.21|39.38|37.03|33.84|43.66|44.77|47.29|53.7|59.09|58.41|63.94|70.08|58.01|52.07|51.64|55.49|58.33|63.15|75.61|79.26|60.48|62.64|70.54|107.28|76.03|71.37|70.84|66.72||||
2022-02-19 14:00:50|russ2000_0525|FLDM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.08|17.2|14.61|14.86|15.61|13.01|15.09|16.29|18.88|17.76|25.33|44.58|37.56|30.11|28.56|37.71|39.67|20.59|7.48|6.63|9.97|10.51|4.64|6.29|5.19|3.77|5.55|6.13|6.03|6.37|7.32|9.05|13.85|12.06|4.67|4.11|2.38|5.48|6.29|6.53|4.94|6.35|5.07|3.09|
2022-02-19 14:00:53|russ2000_0529|PENN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||0.1436|0.1413|0.1343|0.1933|0.3192|0.3203|0.278|0.5228|0.5651|0.9749|1.0172|0.7772|0.9184|0.9078|0.5864|0.6006|0.4028|0.4733|0.445|0.5439|0.5616|0.4945|0.4592|0.7064|0.8265|0.989|0.7064|0.9211|1.1042|1.1698|1.8299|2.1723|1.7632|2.3446|1.8423|2.2085|2.43|2.6843|2.7872|3.3342|4.0688|4.6939|7.4132|7.1205|8.0812|6.6797|7.2539|9.2046|7.4754|8.2665|9.9054|10.9271|12.9977|13.9584|11.7884|9.6567|6.4491|4.3537|4.2158|7.6901|7.1725|5.6806|6.0988|6.9962|6.1914|7.5025|8.0767|9.0441|9.4782|8.1377|9.2544|10.1676|8.7978|9.1391|10.9995|13.2351|11.3001|13.226|11.73|11.16|10.48|13.09|14.97|16.08|19.08|17.86|14.13|16.13|15.02|12.93|13.78|18.48|20.16|26.09|31.91|30.31|32.05|24.28|24.24|21.67|19.52|21.315|29.83|17.82|33.85|53.98|103.72|89.12|68.38|71.6|45.61||||
2022-02-19 14:00:57|russ2000_0530|GOGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.33|16.23|21.34|19.32|16.21|16.71|14.535|21.76|18.44|14.78|14.34|10.87|8.46|10.55|9.15|12.66|12.24|10.08|9.64|9.03|3.67|6.22|4.02|5.25|4.16|6.44|5.56|1.58|3.14|9.13|14.78|11.27|10.19|16.62|12.65||||
2022-02-19 14:00:59|russ2000_0531|TNC|price_next_month|0|4.375|5.3125|5|5|5|4.1875|4.9375|5.5625|5.1875|5.4375|5.875|5.9375|5.3125|5.6875|6.3125|6.5625|7.5|7.9375|4.5|6.125|7.7188|7|6.125|6.375|7.375|8.8438|8.125|8.375|9.375|10.8125|7.5625|8.75|9.125|8.875|8.4688|9.6875|10|11|11|10.5|10|11|10.5|10.6875|10.5|10.9375|11.1875|11.6565|12.375|12.5|12.375|11.875|12.25|13|11.9375|13.4375|13.5|17.75|19.4375|17.75|21.125|21.9375|17.0625|18.5|17.125|17.125|16.5|16.25|17.4065|20.4065|21.75|21.69|21.54|18.765|17.45|17.67|22|18.8|15.08|15.15|16.505|18.75|19.78|20.145|19.85|18.475|20.4|19.355|17.77|18.5|21.775|27.1|25.43|23.77|27.65|30.92|32.02|38.55|47.16|32.99|34.13|26.31|25.09|13.54|14.87|21.94|26.66|23.93|34.49|37.52|33.55|40.34|41.02|42.81|38.69|38.48|44.3|41.67|37.42|46.04|47.82|51.6|60.69|64.13|63.79|72.95|73.73|65.21|64.29|59.81|57.92|54.11|53.41|64.08|62.95|69.25|73.25|75.55|69.35|67.4|74|81.35|61.12|58.73|66.38|76.11|77.43|77.22|59.17|66.62|59.62|67.75|78.91|79.12|79.46|77.17||||
2022-02-19 14:01:05|russ2000_0534|VSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:01:06|russ2000_0535|STL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6228|2.3128|2.6788|3.0178|3.3988|3.3838|3.3838|3.5538|3.6947|3.8897|4.2687|5.1487|6.2496|6.0216|6.2496|6.5876|6.8045|7.2785|8.5504|9.6473|11.27|11.05|11.08|11.69|12.38|11.62|12|10.57|11.07|13.15|13.3|14.14|14.71|14.44|11.51|12.43|12.67|13.36|11.97|10.79|10.44|8.87|8.58|8.31|8.33|9.82|8.7|8.92|9.29|9.2|8.42|7.19|7.17|8.32|7.56|9.21|9.01|8.86|10.61|11.47|13.16|11.88|11.87|13.72|13.37|13.14|14.63|15.14|15.28|16.82|16.79|17.4|23.85|23.8|22.8|24.95|24.75|23.2|23.15|17.27|18.66|20.99|21.15|20.1|20|11.84|11.42|13.07|20.85|25.34|21.64|26.49|27.75||||
2022-02-19 14:01:10|russ2000_0536|DOC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.22|12.56|12.39|13.74|14.14|14.98|17.85|17.57|15.91|16.24|17.12|18.26|21.09|19.96|18.85|19.9|18.5|17.42|16.3|14.51|15.74|17.1|17.25|17.84|17.34|18.35|19.68|15.26|17.75|17.33|18.28|18.71|18.88|18.74|18.26||||
2022-02-19 14:01:12|russ2000_0537|MTOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|16.75|14.0625|13.2|19.42|14.68|21.3|30.76|20.2|14.81|16.79|14.45|18.21|16.79|26.04|20.6874|19.63|16.66|19.45|13.72|18.93|15.07|16.55|15.77|16.58|15.02|19.04|18.15|22.85|14.7|11.4|14.94|13.56|4.89|2.23|1.14|5.23|8.94|10.44|14.69|15.57|15.9|21.18|16.22|14.56|8.3|6.76|7.08|4.05|4.42|4.88|4.4|7.72|7|10.15|11.69|12.88|11.13|15.01|12.27|12.55|10.74|6.86|8.35|8.36|10.56|14.4|16.13|18.04|26.01|23.83|20.97|19.77|16.39|18.49|24.93|24.59|23.03|24.02|20.5|23.23|24.67|27.92|27.47|24.42|25.34|23.01||||
2022-02-19 14:01:16|russ2000_0538|TTPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:01:16|russ2000_0539|ESGR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|12.75|13.375|11.625|14.875|14.875|14|13.375|14.4375|15.9375|14.375|13.0625|14.8125|15|15.125|15.3125|16.3|21.25|21.55|23.75|22.15|24|27.5|34.6|39.87|41|40.6|47.06|44|48.76|50.99|60.8|49.87|69|71.7|73.01|88.54|90.55|91|98.27|101|112.79|128.19|107.22|108.74|100.8|65.85|64.69|71.94|60.1|63.71|66.51|66.54|71.25|80.74|81.38|105.4|107.91|95.48|97.02|95.55|95.15|100.49|117.64|126.82|143.6|137.89|133.37|129.8|142.11|143.23|140.72|142.65|162.24|156.11|150.37|161.78|167.01|166.25|193.65|194.5|202.9|233.1|207.6|213.25|213.45|177.74|174.57|177.1|172.14|194.33|195.29|144.33|176.86|175.54|213.62|256.87|252.74|235.15|257.5|
2022-02-19 14:01:21|russ2000_0540|ICUI|price_next_month|0|||||||||||||||||||||||||||||||||||||3.4444|4.6111|4.5556|9.6667|8.9167|8|9.1667|11.8334|9|7.6667|8.6667|10.167|10.6667|10.917|8.5|10.75|12.823|5.833|5.917|5.583|5|5.5|7.667|8.6667|10|9.667|10.5833|13.1667|11.3333|12.25|10|11.25|14.5833|17.2917|16.6667|18.75|25.3333|26.6667|29.3267|30.8333|38.01|33.529|38.75|36.41|31.78|25.18|33.8|37.58|33.38|27.8|22.45|26.34|35.43|33.02|34.91|36.04|41.19|41.78|42.25|39.45|41.75|33.24|40.1|28.39|25.12|28.43|32.03|30.51|37.6|38.93|35|34.78|35.61|37.21|36.5|39.06|45.11|42.48|39.31|46.47|52.49|53.33|59.19|60.45|60.25|71.69|61.8|64.51|55.78|58.25|70.9|83.58|84.37|99.92|109.97|96.25|99.34|116.76|139.3|137.1|153.8|171.9|191.1|228.95|251.7|286.8|254.73|248.8|227.5|254.44|161.61|182.47|219.31|183.73|177.79|204.48|208.27|203.29|234.13|213.36||||
2022-02-19 14:01:26|russ2000_0542|CMRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.07|25.1|15.71|19.45|18.68|23.31|31.44|39.66|35.9|53.71|41.34|8.5|5.99|4.18|4.31|5.33|6.09|5.12|4.99|4.79|4.93|4.52|3.51|2.31|2.74|3.52|1.33|1.81|2.15|3.15|2.7|8.725|8.95|7.26|5.23|5.54||||
2022-02-19 14:01:28|russ2000_0543|ACHN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.51|
2022-02-19 14:01:29|russ2000_0545|TERP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:01:29|russ2000_0546|AZZ|price_next_month|2|2.4291|2.9954|2.0516|2.4784|2.1008|1.7316|1.0751|1.0626|1.0937|1.0626|0.875|0.75|1.0937|0.9376|0.9687|1.2813|2.25|2.1876|1.1876|1.5937|1.8126|1.2813|1.1876|1.25|1|0.9376|1.5313|1.3437|1.3437|1.0313|1.1406|1.2813|1|0.9375|0.75|0.875|0.8125|0.625|0.5938|0.625|1.0625|1.0938|1.25|1.375|1.3125|1.1406|0.9688|1|0.8125|0.9375|1.25|1.2188|1.8125|2.0938|2.0938|2.6563|3.9688|5.375|3.4688|3.5938|2.9375|2.2344|2.2969|2.0781|2.4375|2.6094|3.0625|2.9531|4.0625|4.6875|4.4063|4.5875|6.25|3.75|5.265|4.475|3.9|3.025|3.105|2.1|2.7525|2.735|3.3375|4.15|3.8|3.4275|4.0625|4.5375|4.325|5.1375|4.51|6.15|6.5525|9.125|12.8|10.5|16.825|17.48|14.175|17.79|19.95|20.685|12.55|13.195|17.205|20.085|16.35|16.925|18.385|21.42|20.005|22.8|22.9|19.385|22.72|25.82|30.63|37.98|38.43|48.2|38.56|41.86|48.86|44.68|46.08|41.77|46.92|46.59|51.8|48.69|55.57|56.6|59.98|65.27|63.9|59.5|55.8|48.7|51.1|43.7|43.45|50.5|40.36|40.93|46.02|43.56|45.95|28.12|34.32|34.12|47.44|50.35|51.78|53.2|55.29|||||
2022-02-19 14:01:35|russ2000_0547|AAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.08|22.05|22|20.27|22.14|23.2|26|27.17|28.97|33.25|32.4|33.78|32.79|33.82|34.29|38.02|44.38|41.7|41.32|43.1|37.67|38.6|45.56|40.02|42.93|43.48|40.11|39.2|35.26|32.77|37.68|37.69|41.35|46.21|46.94|48.96|45.56|27.59|26.84|22.4|28.69|34.61|36.85|39.41|35.52||||
2022-02-19 14:01:37|russ2000_0548|HL|price_next_month|0|22|22.375|16.25|19.125|20.75|14.375|16.625|15.625|16.375|16.875|15.125|15.25|10.875|9|12.25|12.125|21.625|22.125|12|12.25|13|16|13.625|13.375|12.75|13|13.625|14|11.625|11.875|7|6.875|9.125|10.875|11.625|11.25|9.75|9.75|7.75|8.125|14|14.375|10.625|12.25|11.375|10.125|11.25|8.75|10.75|10|7.375|8.625|7.75|6.25|5.75|5.625|5.375|5.125|5.125|4.625|6.375|4.8125|4.5|3.6875|3|2.25|2.4375|1.4375|1.25|0.875|0.5625|0.87|0.74|0.99|1.05|1.04|3.08|3.1|3.62|4.38|3.74|5.66|5.9|7.5|5.7785|5.4|6.74|5.53|4.66|4.15|3.37|5.28|6.47|5.26|6.51|7.13|8.81|7.85|9.62|9.3|10.26|9.18|2.49|2.65|2.47|3.15|4.11|4.56|5.97|4.94|6.89|9|9.41|7.77|6.27|5.26|4.28|4.5|6.58|5.25|3.4|3.23|3.12|3.03|3.07|3.16|2.18|3.29|3.02|2.1|2.07|1.86|4.31|6.49|5.99|6.44|5.45|5.41|4.72|3.84|3.83|3.2|2.4|2.7|2.1|1.85|2.3|3.03|2.63|5.52|4.58|5.69|5.91|6.69|5.78|4.96||||
2022-02-19 14:01:43|russ2000_0549|SPTN|price_next_month|0.0431798684587||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.625|6.5||11.9|11.7|12.57||5.82|3.25|2.02||2.51|3.14|4.9||3.8|4.09|5||12.66|10.24|10.22||13.45|18.44|21.44||26.04|25.46|20.47||22.08|24.09|22.15||12.25|14.31|14.14||15.42|13.07|15.33||16.36|15.66|17.22||17.47|15.4|14.17||17.68|20.61|23.4||24.38|21.14|23.18||31.75|28.3|22.89||27.46|32.45|37.31||29.8|24.84|24.99||22.92|21.44|18.44||12.56|11.14|14.16||20.68|20.25|19.11||20.44|21.19|23.93|||||
2022-02-19 14:01:47|russ2000_0550|NSP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.775|5.475|6.4375|8.2575|8.3|9.6575|9.515|9.825|11.0625|13.75|14.125|16.1|14.0375|13.495|14.1475|13.3275|13.52|15.015|17.735|19.565|17.205|12.735|12.955|13.345|8.46|9.71|12.85|11.65|12.8|12.165|11.195|12.535|13.235|14.99|14.97|15.25|12.395|14.01|14.265|13.12|12.825|16.61|13.815|16.535|19.4|16.505|16.065|15.955|14.695|20.97|25.4|25.975|22.71|21.555|26.04|39.49|36.6|35.75|45.4|36.325|47.675|61.25|77.65|98.1|107.76|100.69|122.44|144.63|103.11|91.81|41|65.2|76.58|83.44|86.75|95.43|117.57|101.92||||
2022-02-19 14:01:52|russ2000_0551|STAR|price_next_month|0||||||||||||||||||||||||||||108.216|96.192|85.671|78.156|65.3808|90.18|90.18|99.198|99.9498|103.707|105.9618|96.192|99.9498|62.3748|82.665|87.174|7.1394|6.3876|8.6424|3.7506|3.3788|3.7506|3.0009|3.0009|3.3788|3.7506|6|10.1303|21.755|18.7541|14.2527|26.2553|31.8842|28.1336|55.2509|71|52|53.0638|41.5|24.7499|17.375|17.5625|20.5625|20|21.94|25|27.99|23.3|25.88|31.1|29.55|28.4|27.99|29.93|36.25|38.06|40.02|36.0898|37.6936|41.42|41.85|39.84|42.79|36.87|35.89|38.26|39.76|46.33|50.15|47.92|36.33|30.51|26.73|19.25|8.21|1.08|1.05|3.37|2.43|2.09|2.72|6.71|5.08|4.57|7.93|9.62|7.01|6.79|6.98|6.92|6.72|8.73|9.69|11.68|11.36|12.63|15.42|14.86|14.38|14.19|13.04|13.54|13.1|12.94|10.44|9.8|10.36|11.13|11.22|12.23|11.95|11.7|10.55|10.14|10.87|10.5|9.59|8.67|13.2|13.01|14.56|10.02|11.61|11.8|15.18|18.51|24.23|25.24|21.47||||
2022-02-19 14:01:57|russ2000_0552|AIR|price_next_month|2|4.5163|4.4332|5.0991|5.9316|6.0357|6.7642|5.4737|5.557|5.6402|6.223|7.659|10.3907|10.6613|9.6202|10.3907|14.8884|14.2845|16.117|12.5001|15.9167|18.5001|17.3333|16.5001|18.25|19.4167|24.0833|24|20|16|8.1667|7.6667|9.3333|10.3333|9.1667|9|9.4167|8.8334|7.8334|7.8334|7.8334|9|8.5833|9.6667|10.3333|9|8.6667|8.917|8.083|11.9167|12.1667|14.6667|13.5833|13.5833|15.4167|20.1667|20|21.5|22.25|25.8333|27.25|29.5625|19.625|23.875|17.8125|22.375|18|17.9375|16.6875|12|11.4375|12.625|12.76|17.1|8.01|9.01|10.77|10.2|4.75|5.15|3.78|7.06|8.02|14.95|12.28|11.35|12.45|13.62|13.6|15.71|17.18|23.95|28.48|22.23|23.84|29.19|27.56|33.01|30.34|38.03|27.27|13.53|16.59|18.41|12.54|16.05|21.94|22.98|24.82|16.74|18.66|27.47|27.72|27.09|16.67|19.17|18.25|13.48|16.42|18.68|18.39|21.98|27.33|28.01|25.95|27.56|24.15|27.78|30.7|31.87|18.97|26.29|23.27|23.34|31.32|33.05|33.63|34.76|37.78|39.29|44.11|46.49|47.89|37.34|32.51|36.79|41.21|45.1|17.76|20.67|18.8|36.22|41.65|38.75|32.43|39.03|||||
2022-02-19 14:02:03|russ2000_0553|CCMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.875|28.5|26|28.5|31|32|26.0625|23.625|34.5|47.625|44.1875|66.125|54.78|55.89|64.88|72.78|62.07|34.75|45.84|46.15|45.89|56.42|58.27|47.5876|29.58|32.34|30.99|32.24|28.51|32.57|28.36|30.09|37.05|27.75|28.55|31.43|35.64|37.95|39.09|33.82|34.05|33.25|26.72|22.51|27.79|30.97|33.74|33.78|38.65|33.1|36.3|44.9|49.96|44.79|37.19|50.42|34.02|29.4|33.47|36.83|33.83|36.98|38.77|40.77|45.19|40.19|45.99|49.41|49.5|43.9|41.28|40.28|41.62|46.62|52.61|67.51|74.56|79.38|85.38|101.89|98.14|117.87|98.67|97.29|122.98|111.86|151.44|145.51|114.93|144.99|142.57|172.69|179.54|136.23|129.3|176.32||||
2022-02-19 14:02:07|russ2000_0554|CCC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:02:07|russ2000_0555|MDCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:02:08|russ2000_0556|GHL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|25.05|29.73|33.38|38.69|45|59.17|70.85|56.13|68.05|74.45|63.34|55|67.33|59.48|63.92|56.95|65.1|57.73|84.45|77.89|85.4|76.86|84.26|63.88|77.06|81.81|58.53|46.53|37.9|40.48|38.93|36.36|48.17|58.1|46.62|49.21|53.34|59.59|49.98|44.69|48.08|38.65|41.85|40.75|25.04|20.71|21.67|18.78|23.8|29.55|28.35|19.8|17.3|18.55|19.7|31.45|22.86|30.82|23.79|14.98|15.54|15.66|8.9|11.8|13.56|12.95|19.4|14.91|15.65|18.4||||
2022-02-19 14:02:11|russ2000_0557|MNKD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.505|77.75|68.9|74.7|43.95|59.2|89.05|93.75|92.05|105.95|81.3|70.8|59.55|50|36|10.7|14.55|17.85|16.75|20|39.25|26.1|49.75|32.4|35.95|34.6|27.0375|18.4|17.2|15.6|14.375|10.7|12.425|9.45|13.05|19.95|35.8|24.6|28.5|31.25|45|30.4|28.75|24.65|23.85|16.8|4.6045|8.05|4.9535|2.2995|3.349|1.22|1.32|4.13|2.69|1.67|1.59|1.83|1.27|1.54|1.13|1.32|1.7|1.3|1.65|2.05|3.75|4.16|4.25|4.15|3.68|
2022-02-19 14:02:15|russ2000_0558|NSIT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||2|2.049|3.802|3.506|2.519|3.506|4.691|6.7161|6.481|4.691|7.555|11.593|11.555|11.8148|14.297|12.8889|22.2222|18.1667|19.5|24.9167|23|27.875|30.8333|32.5|29.5625|26.7|20.51|16.25|24.49|26.1|11.4|7.64|8|7.58|15.55|16.85|19.71|16.78|16.04|18.555|19.35|18.1|20.4|20.52|20.91|19.77|16.94|21.49|20.33|19.82|22.56|27.64|17.27|12.06|12.76|9.73|5.18|5.72|10.32|10.52|11.5|15.03|14.57|15.12|13.92|17.16|16.83|16.9|18.46|20.31|16.76|16.17|19.6|18.12|21.451|21.07|21.1|26.12|26.27|22.75|23.67|28.62|26.99|25.4|23.63|24.71|26.6|28.79|37.13|42.1|40.52|45.05|37.12|35.45|50.27|51.69|45.92|56.58|55.02|61.38|65.87|54.29|49.84|53.35|76.1|100.37|100.38|94.7|94.15|||||
2022-02-19 14:02:19|russ2000_0559|ANDE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.0417|3|3|3.0417|2.7917|3.125|2.7917|3.25|3.646|3.5|4.0625|4.125|3.7917|2.6667|2.5208|2.4896|2.8958|2.9167|2.8958|2.5633|3.08|3.16|3.3667|3.5502|4.3167|3.9567|4.28|3.86|4.37|5.36|6.0333|6.323|5.5833|7.8197|8.45|9.01|13.87|11.6167|16.3167|34.8334|24.92|23.9667|26.5067|30.9667|28.58|33.1|30.3667|30.3|30.26|17.7533|10.9267|10.7133|21.48|20.6867|17.9867|24.0933|22.9133|26.2467|25.8533|33.1|27.4067|24.6133|27.0133|33.6|25.3133|26.1867|31.4333|36.3467|39.5467|49.4534|55.16|62.29|54.02|63.73|44.98|42.69|37.3|35.4|29.31|33.51|36.98|38.05|37.75|37.35|34.45|37.45|34.1|32.65|35.25|36|35.05|32.7|26.85|18.42|22.62|16.97|14.22|21.69|23|28.72|26.7|34.06|38.1||||
2022-02-19 14:02:24|russ2000_0561|WABC|price_next_month|0|2.625|2.5416|2.5416|2.4584|2.7083|2.5|2.625|2.9167|2.9167|2.8958|3.6667|4.0834|4.8333|5.4167|8.1667|9.375|8.2083|7.5834|5.0416|4.4167|5.5|4.7501|5.5|5.5416|6.2917|6.0834|7.6667|7.0416|6.9167|7.7917|4.7917|5.375|6.5834|6.625|6.625|6.4167|6.9584|6.7917|6.7501|8.2917|8.625|8.7917|9.2083|9.4584|9.6667|9.9167|10.583|10.3333|11.25|12.3333|13.3333|14.833|15.833|16.583|16.917|20.25|21.75|26.417|29.3333|31.6667|33|30.625|33.25|35.1875|33.375|33.5625|34.5|25.375|25.0625|27.75|35.9375|39.5625|36.605|39.45|36.54|39.75|44.25|39.06|42.48|40.82|43.06|44.25|50.06|49.34|48.6|50.73|57.19|51.92|49.89|54.75|53.31|53.82|51.14|48.11|49.85|49.76|46.83|40.93|48.08|49.52|58.44|52|57.25|42.73|53.63|52.26|47.8|55.58|58.77|53.76|50.02|50|50.79|46.93|44.82|46.49|45.87|46|44.12|44.42|43.39|47.99|51.48|49.36|50.82|47.82|49.34|40.68|43.55|48.98|44.21|43.67|48.72|47.04|49.56|56.75|55.02|54.72|58.23|59.37|55.81|60.02|58.21|62.66|64.22|64.1|66.02|63.36|63|60.36|52.37|55.82|63.4|55.55|55.76|58.08|||||
2022-02-19 14:02:29|russ2000_0562|EXPO|price_next_month|0.201148287468||||||||||||||||||||||||||||||1.9063|2.125||3.0938|1.5625|1.5313||0.9688|0.875|0.8125||0.9063|0.8125|0.625||0.625|0.5938|0.5625||0.6406|0.8594|0.8438||0.7188|0.7813|0.7188||0.7813|0.9063|1.1719||1.1875|0.7813|0.7813||0.8828|0.8281|0.8438||0.9531|1.0859|1.1875||1.4875|1.1325|1.245||1.6|1.5525|1.6138||1.9911|2.155|2.84||3.1162|3.25|3.4737||3.0962|3.75|3.4188||3.75|3.84|4.455||5.75|6.09|6.9625||8.155|7.69|7.63||6.56|7.07|6.7475||6.8725|7.71|8.7||10.72|10.565|11.845||11.805|13.015|13.36||14|16.2825|19.3425||17.6825|18.265|19.015||21.28|21.375|25.815||26.955|25.215|30.325||29.65|34.05|37.75||49.15|52.35|50.32||56.05|70.89|63.55||74.24|80.455|83.01||91.23|116.9|116.5|||||
2022-02-19 14:02:35|russ2000_0563|SCSC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||2.3438|2.25|2.28|2.25|2.47|2.625|3.6875|3.75|3.594|2.9375|3.6565|4.5|3.5625|4.125|4.969|4.969|5.0625|4.4375|4.8438|5.3125|5.75|5.9688|8.4688|10.5938|8.625|9.4688|11.9375|10.6094|12.0375|12.145|10.735|13.2875|16.765|14.625|15.025|10.005|9.995|16.78|21.5|25.175|27.615|29.3|30.965|32.135|23.125|23.865|28.32|29.405|31.3|29.75|31.39|29.34|28.72|26.83|36.94|31.66|24.97|30.69|19.84|18.72|24.69|28.53|25.39|28.26|27.86|27.58|29.94|36.21|35.75|36.95|34.76|37.56|32.96|28.87|29.25|29.06|28.97|35.61|38.46|37.54|38.41|35.81|38.18|34.48|39.85|37.83|34.51|31.38|40.68|41.03|35|39.55|39.5|39.6|42.95|34.2|34.3|41.25|38.88|38.31|37.65|33.95|32.3|34.89|25.92|22.95|20.1|24.19|30.23|27.59|35.78|31.18||||
2022-02-19 14:02:39|russ2000_0564|CWT|price_next_month|0|2.9688|3.0625|3|3.5|3.375|3.8125|3.4375|4.3125|5.125|5.8281|6.0938|5.9375|6.1875|7.375|6.875|7.0625|7|7.0625|6.3125|7.8125|7.375|6.9375|6.4375|6.375|6.1875|6.5|6.625|6.8125|6.4375|6.3125|6.375|6.1563|7.1875|7.0625|7.125|6.8125|7.375|8.1875|7.75|8.875|8.5625|9.125|10|9.4375|8.7188|8.8125|7.844|7.719|7.969|7.5625|8.3125|9.0315|8.719|8.1875|9.344|10.5625|10.8125|10.75|12.391|14.625|13.4063|11.7188|13.1875|13.0313|11.4688|14|14.5|13.3125|11.6875|11.9375|13.4688|11.85|12.905|11.975|12.63|12.14|12.45|12.125|12.43|12.175|13.675|13.985|13.675|14.245|14.26|13.645|14.745|16.23|16.605|20.75|17.875|21.225|21.255|18.3|19.45|19.88|19.435|18.5|22.195|17.37|19.35|18.37|18.78|21.75|19.515|18.935|18.285|18.16|19.365|17.775|18.67|18.25|18.86|18.31|18.57|18.45|18.11|18.47|18.42|19.5|20.05|21.8|21.8|23.29|22.5|22.77|26.03|24.54|23.87|21.53|22.36|25.09|27.93|33.73|31|34.5|35.7|38.9|42|40.7|38.75|41.1|42|49.52|50.39|53.39|55.97|52.56|44.92|46.87|44.57|54.64|58.75|62.68|60.88|62.09||||
2022-02-19 14:02:45|russ2000_0565|EGOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:02:45|russ2000_0566|UIS|price_next_month|0|162.3502|172.0468|159.8478|174.2372|172.3602|172.0468|187.0618|212.4001|197.0718|213.0258|186.7495|224.5994|203.3281|223.0358|262.7624|312.187|397.5853|433.75|340|331.25|343.75|347.5|277.5|286.25|257.5|230|145|136.25|143.75|111.25|22.5|25|41.25|37.5|42.5|75|102.5|102.5|83.75|125|117.5|101.25|115|132.5|108.75|88.75|106.25|90|102.5|88.75|56.25|75|60|58.75|63.125|68.75|60|96.25|133.125|165|224.375|275.625|266.25|331.25|314.375|408.125|242.5|318.75|231.875|98.125|127.5|171.5|120.4|114.5|89.3|124.907|135|75.2|87.3|93.2|104|122.6|153.6|138.4|130.3|102.4|106.2|78.5|64.9|64.7|51.1|66.9|62.4|51.2|65.4|86.2|78.4|80.9|60.8|41.2|41.6|36.9|15.2|7.5|12.2|17.9|29.14|28.89|28.02|27.01|23.05|28.33|29.68|20.77|25.99|20.97|18.66|19.43|17.05|22.21|19.13|25.94|26.35|34.27|24.37|21.29|25.64|21.93|21.77|15.87|13.4|9.82|7.71|9.91|10.45|12.85|11.3|12.8|8.75|8.9|11.2|12.85|18.41|13.08|11.21|12.39|10.26|9.71|12.59|11.89|13.14|23.89|24|22.35|25.57|18.25||||
2022-02-19 14:02:51|russ2000_0567|RRGB|price_next_month|0.00541773595666||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|12.8||16.74|23|26.51||28.25|34.97|51.25||55.49|45.42|57.4||43.01|43.19|35.19||39.96|37.69|39.72||33.87|27.29|10.58||18.29|18.01|16.07||19.66|18.53|18.62||35.08|31.96|26.1||32.12|30.69|32.17||51.2|66.05|77.89||72.09|53.07|66.99||85.88|83.11|68.81||50.62|50.26|53.85||72.25|57.65|50.25||47.4|40.45|35.01||30.71|33.49|26.08||15.63|9.29|21.06||36.37|24.57|18.12|||||
2022-02-19 14:02:55|russ2000_0568|OTTR|price_next_month|0|5.9688|5.75|6.1875|6.6875|6.2188|6.25|6.8438|7.3438|7.9063|7.7188|8.0313|8.6563|9.5625|11.9063|11.4375|12.2188|10.375|10.75|8.6875|10.125|10.0625|9.5|10.75|10.125|10.125|11.5|11.5|11.875|11.125|12|12.625|13|14.25|13.75|14.125|16.875|16.625|16.625|16.75|17.125|19.125|16.875|16.875|17|15.875|15.25|16.313|16.813|16.5|16.375|17.125|17.75|18.125|16.625|16.125|16.688|15.875|15.938|16.375|18.813|18.3125|18|19.375|21.625|19.125|21|21.375|18.3125|26|20.9375|22.1875|26.625|27|27.53|28.26|28.6|34|28.11|28.06|26.48|27.4|26.199|26.69|26.55|26.36|24.84|25.87|25|24.54|28.9|29.85|30.6|29.85|29.66|29.94|32.33|34.2|29.46|34.64|32.57|37.08|45.34|23.48|20.27|22.18|23.32|23.26|21.6|22.22|20.55|20.55|22.67|23.38|20.78|19.41|22.09|21.96|23.47|24.1|26.88|31.2|30.59|29.83|27.84|29.3|27.96|31|30.92|29.91|25.92|27.44|27.84|28.92|34.85|35.95|37.85|39.5|40.45|45.95|42.6|43.85|48.4|45.07|48.45|51.3|53.38|56.68|53.56|44.38|38.25|38.35|39.69|47.23|50.79|62.01|63.4||||
2022-02-19 14:03:00|russ2000_0569|SEM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.61|10.9|11.1|11.38|11.87||22.27|23.04|20.75|17.83|20.55|||9.67|10.5|8.69|6.15|7.51|7.2|8.43|8.71|8.86|8.16|7.66|11.12|10.59|9.87|8.15|8.95|8.5|11.09|13.72|15.56|13.1|13.77|14.77|14.8|11.22|9.3|12.95|11.59|13.4|14.65|13.35|16.6|19.15|17.45|18.35|19.75|16.67|15.17|13.13|16.7|17.99|24.5|17.07|15.68|22.06|28.55|36.24|39.24|33.22|23.8||||
2022-02-19 14:03:03|russ2000_0571|NWBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.7222|1.9724|2.2502|2.8058|2.5973|2.6947|2.5|2.7778|3.2778|3.2778|3.9169|6.6667|6.2222|7.7778|6.4444|5.2778|4.1667|4.0278|3.9444|3.6319|3|3.2222|3.2083|3.3056|4.3056|4.0711|4.4489|4.3778|5.1067|5.9107|5.4133|6.0889|6.7467|7.2449|7.3378|9.2667|9.9911|9.1689|9.3067|10.5778|9.9911|9.14|9.5089|10.0578|9.84|11.0755|11.2222|11.8889|11.7289|12.1155|11.6711|13.0889|12.9111|11.4667|11.5333|11.7778|8.2489|7.8133|9.0533|9.7778|11.71|12.48|12.13|11.34|11.715|12.58|12.29|12.47|12.32|12.32|11.65|11.9|12.2|12.25|13.82|13.99|14.06|13.29|12.4|12.83|11.8|12.31|12.69|13.46|12.57|14.02|14.91|15.74|17.07|16.14|16.1|16.87|16.85|16.6|18.02|16.14|17.64|17.43|17.15|16.87|15.725|10.61|9.85|10.67|12.75|14.04|13.31|13.8|14.11|||||
2022-02-19 14:03:08|russ2000_0572|PDLI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:03:09|russ2000_0573|KAMN|price_next_month|0|8.0898|9.0268|8.4021|9.589|8.7456|8.121|9.1829|11.1507|11.3693|13.0248|14.2188|15.625|15.625|15.9375|15.4688|17.6563|17.5|18.4375|15.3125|13.75|16.5|16|14.625|12.75|13.5|12.75|10.625|8|8|7.125|6.875|9|8.375|8.75|8|8.875|9.5|9.875|10.125|11|11.25|10.625|9.625|9.5|9.3125|9|9.75|11|12.375|12.125|10.75|10.125|11.25|10.313|11.625|13|12.875|16.125|18.125|17|19.125|16.75|16.25|14.563|13.125|14.5|11|9.625|10.625|12.5|14.5|16.125|16.65|16.35|13.53|15.6|17.95|13.55|11.18|10.35|10.01|12.29|12.3|13.25|12.5|12.44|11|11.85|12.88|19.5|23.43|21.07|24.3|18.35|20.39|22.79|24.8|33.49|37.71|29.54|27.1|25.08|25.53|19.09|16.91|19.18|20.66|24.89|27.41|22.84|26.95|29.435|37.2|35.62|33.25|31.17|34.38|32.58|37.2|36.34|33.79|37.86|37.18|38.76|41.97|40.01|43.06|38.02|41.71|39.47|38.89|39.84|42.09|43.16|43.66|50.53|48.01|51.12|55.94|62.7|60.64|66.22|63.52|59.12|61.91|63.4|58.67|61.72|38.76|39.49|39.66|50.36|53.35|44.35|35.79|39.97||||
2022-02-19 14:03:14|russ2000_0576|KWR|price_next_month|0|8.5895|9.3391|9.1517|8.7456|8.2459|6.9028|7.59|9|7.6667|7.3333|7.1667|9.8334|11.6667|10|9.5001|11.3333|10.6667|15.6667|11.5001|12.8334|15.6667|14|13|13.6667|13.5833|14.1667|14.3333|13.3333|15.1667|18.875|14|18|19|19.25|20.25|19.75|22|22|21.75|21.25|21|18|17.25|14.75|16.75|17.25|18.25|18.5|16.25|16.5|16|13.25|13|12.25|14.875|16.375|16.375|16.75|18.188|16.938|19.813|17.875|14.125|15.875|15.8125|16.125|16.125|14.4375|16.8125|17.0625|17.1875|16.58|17.75|19.65|18.59|22|23|20.05|21.45|19.5|22.35|27.67|26.54|26.02|25.26|24.9|22.58|22.9|19.49|18.5|15.89|19.91|20.19|19.31|19.03|22.19|22.86|21.72|21.58|20.03|31|29.88|19.13|11.41|11.7|18|20.6|17.49|31.47|35.26|36.42|38.38|45.18|40.54|34.79|44.3|43.4|44.27|52.99|57.17|61.72|65.97|75.91|69.11|74.43|70.61|82.08|78.92|83.22|92.7|79.38|75.01|89.06|95.66|107.5|128.5|144.6|141.87|155.32|153.9|146.99|177.54|179.9|204.46|223.82|187.39|152.88|166.02|152.12|194|190.79|262.13|242.35|251.74|245.84|209.17||||
2022-02-19 14:03:20|russ2000_0577|AIN|price_next_month|0|||||||||||||||||||11.8954|12.847|14.6314|17.7242|15.2261|17.3672|17.0105|20.6979|19.0326|16.5346|15.583|13.7986|8.8026|13.0849|14.1556|17.3672|16.6535|17.843|17.9621|13.9177|12.4902|13.9177|15.464|17.2484|17.1293|17.9621|18.2|15.9398|18.795|17.011|20.817|24.147|19.746|17.605|20.461|17.605|21.412|22.364|19.151|24.386|23.196|21.234|25.8095|18.8652|16.8602|20.2446|23.3684|17.4813|14.5977|14.8125|15.1875|14|10.75|16.7|19.82|19.95|19.5|23.09|25.18|23.2|21.19|23.67|23.74|28.57|30.9|32.25|30.5|29.92|30.02|34.15|31.36|35.04|38.63|37|39.1|35.93|33.61|33.94|38.3|37.48|37.5|34.96|36.3|28.7|14.56|10.01|9.28|13.74|16.66|19.89|25.47|18.35|20.4|22.55|25.31|26.57|22.59|24.02|24.1|17.9|21.97|25.06|29.05|34.51|36.81|34.57|35.98|35.84|37.78|34.13|39.2|37.22|37.57|33.92|40.29|42.33|40.75|47.45|48.75|53.5|60.35|63.45|59.15|66.15|69.98|68.66|73.97|85.99|83.98|69.77|51.14|48.08|50.94|69.52|89.24|86.35|80.65|83.71||||
2022-02-19 14:03:25|russ2000_0578|RFP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.99|25.66|19.5|16.2|14.49|13.09|9.18|12.2|13.37|14.53|15.26|14.01|19.25|17.94|15.39|17.97|17|15.15|9.06|8.55|5.75|5.9|5.55|4.65|5.5|5.65|4.55|5.9|11.5|9.85|10.65|11.73|9.11|7.83|6.4|4.64|4.12|2.37|3.07|4.39|7.86|15.56|11.5|12.49|12.92||||
2022-02-19 14:03:29|russ2000_0579|CMO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:03:29|russ2000_0580|GES|price_next_month|0.620462794918||||||||||||||||||||||||||||||||||||||||||||||||||||||6.625|6.6875||6.125|4.4065|4.125||2.6565|2.125|1.875||5.4375|6.5938|8.9688||7.625|11.3438|2.2813||4.225|3.725|3.35||3.265|2.61|2.62||2.535|4.01|7.1||7.7|7.59|7.25||8.42|10.815|16.94||20.73|20.4|31.08||44.2|53|46.93||40.83|37.27|13.23||25.82|35.04|37.05||37.99|32.32|47.25||45.72|34.11|28.12||26.64|26.06|25.87||31.78|30.5|34.26||25.5|23.44|22.67||17.54|22.11|19.69||15.77|16.63|15.32||12.04|15.58|16.5||19.6|24.5|23.8||16.17|18.07|19.25||9.57|11.5|16.79||29.37|24.19|22.55|||||
2022-02-19 14:03:34|russ2000_0581|RESI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|
2022-02-19 14:03:34|russ2000_0582|NTGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|17.8|16.88|13.21|9.93|13.27|16.29|14.55|21.27|21.91|18.12|19.41|19.35|22.38|25.75|30.15|40.71|31.49|27.89|16.76|14.72|8.88|10.85|11.54|16.26|18.07|21.32|28.05|24.55|27.7|34.21|31.05|39.42|29.48|41.31|35.16|32.3|35.51|38.78|27.7|32.97|28.62|33.32|33.61|34.76|33.54|34.45|32.57|33.22|32.57|37.55|38.54|49.41|52.7|56.15|50|44.45|46.65|70.95|63.35|77.75|54.94|39.61|29.68|26.61|26.55|25.72|22.77|30.17|33.6|39.11|39.31|36.83|31.61|28.82||||
2022-02-19 14:03:38|russ2000_0583|INDB|price_next_month|0||||||||||||||17.991|13.6807|14.8364|13.7431|14.3366|9.75|12.5|13.5|12|12|11.75|10.5|11|10|8.5|5|5|2.5|2.25|1.75|1.375|1.5625|2.75|3|2.875|3.25|3.875|3.5|4|4.875|4.75|5.5|6.5|5.5|5.75|6.875|7.25|6.75|7|8|7.875|8.75|10.375|10|14.125|15|16.25|19.25|17.875|15.625|15.5|13.4375|14.375|13.4375|11.4688|10.375|11.5625|10.75|14.5|15.8|19.55|19.45|22.1|24.95|20.75|21.8|22.8|20.28|26.74|29.22|30.891|26.66|28.33|32.97|29.55|27.44|30.36|29.99|29.49|31.82|33.91|33.49|32.16|29.7|27.09|29.58|29.04|29.23|26.16|28.77|18.54|19.96|21.33|21.27|23.3|25.94|23.81|23.49|27.18|29.3|26.55|25.92|27.74|28.07|29.71|29.51|30.99|31.04|37.24|35.88|36.16|37.12|36.51|40.8|37.83|41.72|48.36|46.74|45.71|47.03|50.21|55.15|62.35|63.3|71.35|72.1|71.35|72.3|88.4|78.45|79.78|80.23|77.76|82.08|72.2|72.89|64.52|57.29|75.08|81.9|70.68|84.5|84.35|||||
2022-02-19 14:03:45|russ2000_0584|GLT|price_next_month|0|3.5035|3.8163|3.8163|4.3951|5.0833|5.4063|5.7188|6.9063|8.5938|8.6563|8.625|9.6875|11.875|12.125|12.75|16.625|16.625|16.8125|14.375|15.0625|17.4375|18.125|18.25|19.1875|22.9375|22.25|21.375|20.5|19.75|20.6875|17|21.875|26.8125|28.5625|26.375|28.875|27.375|24.375|22.875|18.375|18|17.75|16.5|18.625|15.25|15.125|15.875|16.375|18|21.875|18.5|17.125|16.75|18.125|19|16.625|15.625|18.688|19.75|17.188|18.063|15.5|12.313|11.375|12.8125|13.9375|14.625|12.3125|10.75|10.125|10.4375|12.1|14.4|15.73|15|15.06|17.53|14.85|12.06|12.5|11.45|12.53|12.75|12|11.23|13.33|12.43|13.58|11.93|12.75|13.59|14.22|18.72|15.6|14.64|16.19|14.95|13.43|16.07|14.45|14.59|14.62|10.31|8.71|8.88|10.35|10.57|13.8|14.69|11.43|12.44|12.03|13.6|15.09|15|14.78|15.58|15.91|17.81|18.58|24|26.47|26.2|30.99|25.52|23.8|25.23|22.87|24.8|20.41|19.4|14.76|22.93|20.66|22.22|24.41|21.51|20.47|20.96|23.36|20.89|16.37|17.9|12.78|15.78|16.32|18|16.7|14.6|15.93|14.27|15.65|14.72|15.23|16.43|17.36||||
2022-02-19 14:03:50|russ2000_0585|SPSC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.075|5.5|6.5|8|7.725|9.27|9.16|12.6|12.545|16.15|18.125|18.625|20.55|32.265|36.445|33.065|26.215|26.675|28.53|29.65|34.475|35.52|35.895|32.47|24.74|30.995|34.815|34.5|28.02|29.365|28.485|26.3|32.45|38.475|42.08|44.445|53.82|56.7|52.09|57.82|52.11|71.93|85.69|104.87|102.09|98.1|173.12|115.78||||
2022-02-19 14:03:53|russ2000_0586|BJRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|5|1|1.375|1.906|1.625|2.313|1.719|1.813|1.813|1.375|1.875|1.438|1.375|1.531|2|2.813|3|2.6|5.19|4.5|5.14|6.8|7.76|8.33|6.8|8.57|11.01|12.85|13.05|13.21|15.03|15.325|15.49|17.65|24.26|21.7|25.28|26.33|19.13|21.53|20.4|20.59|20|19.79|17.26|13.94|10.85|8.89|11.1|16.49|16.08|15.96|21.14|24.13|25.5|33.15|35.33|46.95|46.37|52.93|50.03|43.19|39.58|33.12|31.97|34.3|35.64|27.06|28.36|28.55|34.27|44.02|44.29|46.8|51.56|42.93|42.89|44.6|38.84|36.1|35.55|45.1|35.3|31.7|37.75|55.85|63.25|61.18|49.83|49.91|39.7|39.59|39.78|21.86|20.06|28.21|46.74|60.99|40.58|33.32|30.09||||
2022-02-19 14:03:57|russ2000_0588|ARR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.92|88.24|82.88|91.44|98.08|99.44|103.04|103.04|112.64|121.6|121.12|129.76|139.52|154.88|||73.52|73.52|74.88|70.56|74.64|76.8|78.8|77.04|58.48|66.32|51.92|58.16|62.16|58.96|58.4|54.4|57.12|53.84|60.4|57.28|55.68|50.16|35.84|32.96|32.96|33.6|34.08|31.76|27.44|25.36|20.96|21.2|18.51|21.87|21.1|22.14|21.76|23.6|25.01|25.05|24.89|23.19|22.94|21.67|21.04|19.81|18.71|16.57|19.11|8.66|9.37|9.54|11.48|12.17|10.43|10.72|9.4||||
2022-02-19 14:04:00|russ2000_0589|BCEI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:04:01|russ2000_0590|INSM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160|131.88|61.88|38.5|69|44.4|30|27.4|13.2|4.8|5.1|10.4|27.3|28.9|38.6|31.7|17.4|18.1|19.5|12.8|9.799|13|25.3|17.6|12.3|12.7|9.6|9.4|7.6|9.278|6.8|7.497|5.1|3.8|4.888|12.3|9.9|7.502|8.7|10.9|7|6.86|6.1|8.835|11.97|3.47|5.01|2.92|3.65|6.22|6.4|9.64|11.66|14.92|21.54|13.79|17.7|14.5|14.84|21.03|26|19.25|13.44|12.93|10.83|14.06|14.77|19.23|16.78|26.43|25.44|25.17|25.09|15.61|23.99|30.97|22.14|18.3|20.54|22.13|26.32|36.22|39.44|35.99|26.48|26.86|22.64||||
2022-02-19 14:04:05|russ2000_0591|UFPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.3333|2.5417|2.5417|2.25|2.4167|2.2917|2.7917|3.1667|2.75|3.2083|3.646|3.9583|4.875|4.25|4.9583|5|4.396|5.9583|5.2917|5.375|6.5833|6.6354|6.2083|4.8333|4.1667|4.5|4.1875|4.5|4.7083|5.4667|6.5367|5.6633|7.28|8.3333|6.3333|5.9567|6.2867|5.8567|7.6633|9.8367|10.1833|9.0333|10.2133|12.21|13.0433|12.6867|16.65|18.4467|19.09|24.9233|16.93|15.1267|16.3|15.4867|13.1867|11.9367|12.0667|11.57|9|7.8833|7|11.1867|14.88|11.8933|11.3133|14.0167|10.3233|10.0467|12.2333|10.7633|9.8233|9.3567|10.59|12.4667|10.6433|12.8333|13.55|12.8667|13.75|17.64|17.5167|16.83|14.5933|16.6567|16.6867|18.44|21.1667|24.21|22.9633|25.55|36.04|28.6633|33.9033|31.7633|27.95|37.6333|37.33|31.88|36.84|28.27|30.82|36.95|40.43|50.36|47.9|41.12|58.22|49.91|53.94|84.04|74.26|81.83|79.86||||
2022-02-19 14:04:09|russ2000_0592|FSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|16.03|20.68|21.48|18.36|20.97|20.15|19.08|14.87|17.25|14.9|15.91|12.42|11.02|11.23|13.9|13.95|10.78|12.55|14.76|12.69|13.6|15.09|13.45|12.94|12.05|10.36|10.44|10.55|11.41|13.05|14.74|13.87|13.31|12.15|12.43|12.35|11.85|13.06|12.54|11.65|11.7|9.69|11.11|12.37|11.99|12.98|12.69|10.65|10|10.53|7.82|8.59|7.29|6.9|7.71|7.71|8.6|7.91|5.44|4.87|4.08|4.33|5.57|5.11|5.15|5.58||||
2022-02-19 14:04:13|russ2000_0593|PFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|16.67|20.03|19.6|18.88|18.014|17.63|17.76|18.08|16.03|17.69|17.45|18.3|17.95|17.96|18.53|18.2|17.37|15.18|15.79|12.52|15.3|15.1|12.77|13.88|10.44|11.41|10.42|11.37|12.68|13.18|12.99|14.49|13.98|14.15|12.24|14.17|14.11|14.99|15|15.01|14.61|17.29|18.89|18.92|17.78|16.65|17.99|17.48|18.55|18.71|20.64|18.34|20.6|20.1|21.24|26.62|24.97|26.11|27.2|27.69|25.82|27.66|22.92|25.09|27.38|24.61|25.12|22.81|14.21|14.27|13.41|19.59|23.78|21.46|24.84|25.65||||
2022-02-19 14:04:17|russ2000_0594|EXLS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.48|23.73|20.3|16.64|26.99|18.69|24.06|15.67|5.88|7.95|8.92|11.64|14.37|18.73|16.1|17.51|19.11|22.1|19.99|23.11|25.86|24.14|27.74|24.65|29.51|29.37|32.21|28|30.78|25.47|28.44|28.05|26.45|29.38|33.66|37.18|41.09|43.25|51.14|52.01|47.98|45.95|47.7|55.34|60.58|60.75|57.42|62.44|62.24|55.8|62.74|63.66|64.7|73.11|60|63.95|75.24|85.61|94.53|108.58|124.5|116.85||||
2022-02-19 14:04:20|russ2000_0595|INN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.62|11.38|8.12|9.43|8.14|8.12|8.24|9.43|9.85|10.03|9.25|8.95|9.01|10.37|11.7|13.36|13.75|13.65|12.75|10.1|11.43|14.08|13.24|15.83|17.08|17.93|15.81|15.67|14.58|14.15|11.54|11.04|11.58|11.11|12.21|11.4|6.45|5.5|5.17|8.18|10.39|9.15|9.91|9.3||||
2022-02-19 14:04:22|russ2000_0598|ARNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||462.5|348.44|163.75|199.4|246|115.2|107.1|94.21|61.9|70.9|65.5|62.5|69|72.5|60|60.3|38.5|46.1|59.5|53.8|81.9|97.8|166.1|149.8|105.2|152.5|127.9|111.6|117.399|93.8|83.4|55.9|68.9|32.7|35.3|25.1|44.9|38.5|33.6|30.8|50.3|15.6|20.3|14|14|13.9|16.5|21|96.5|85.6|97.7|81|69.3|45|73.2|62.9|48.35|43.5|52.9|41.95|43|22|15.5|17.7|17.2|16.1|15.4|13.9|23.33|27.31|38.18|39.27|39.98|40.53|43.05|44.06|61.33|48.715|44.51|49.73|62.37|85.72|78|65.37|61.32|60.94|89.89||||
2022-02-19 14:04:26|russ2000_0599|NAT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7801|15.9831|15.2397|13.629|11.8329|11.3988|11.2749|11.7705|11.6466|10.1598|14.3724|16.9123|21.1869|21.063|22.1533|17.9605|13.9263|14.2237|15.086|11.8944|10.4671|14.3327|14.6697|14.5211|12.4594|19.8141|23.9374|33.6809|37.4772|41.1843|49.1337|44.594|33.0466|31.7778|32.6996|38.181|34.4243|35.1182|37.7548|42.4729|35.6831|28.2789|33.3439|38.7261|26.2569|29.6467|30.4397|30.5289|28.5069|33.7008|31.0245|27.9221|25.9|25.8207|22.7976|21.628|14.1048|13.738|13.8966|11.597|8.3855|8.8118|9.0596|9.3966|8.3855|10.8734|8.5937|8.5342|7.7313|10.0309|12.9649|16.4638|15.77|13.2424|14.7986|13.4407|9.0298|8.564|8.2468|6.1553|4.52|2.31|2.08|2.41|2.34|2.16|2.09|2.1|3.75|3.38|7.2|4.16|3.05|2.91|3.18|2.68|2.36|1.66||||
2022-02-19 14:04:30|russ2000_0600|AAWW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.48|21.45|30.75|25.45|31.25|31.5|44.5|46|41.63|47.95|47.73|58.46|57.15|58.59|49.99|60.68|49.48|17.8|14.51|23.94|23.12|27.06|39.58|56.9|55.01|55.05|50.99|67.34|55.09|37.68|47.635|45.19|45.36|52.37|45.42|38.72|44.64|47.38|35.65|35.48|34.22|34.79|45.2|43.06|50.83|41.05|34.92|40.94|43.01|42.15|52.75|58.45|58.4|63.1|56.3|63.8|69.25|50.27|50.55|48.15|42.74|25.52|22.35|31.44|50.42|62.12|52.67|68.99|64.94|81.88|81.39||||
2022-02-19 14:04:34|russ2000_0601|KNL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:04:34|russ2000_0602|GPRE|price_next_month|0.287234042553|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|27.48|25.49||20.75|16.99|9.53||9.47|6.33|3.0501||2.8201|7.26|13.3||11.16|9.3|11.13||10.06|10.45|10.28||7.16|4.78|7.6||15.4|16.2|15.57||27.85|44.71|35.06||32.36|21.26|20.53||18.38|24.47|25.8||21.95|17.4|16.6||20.95|17.55|15.55||14.3|8.21|15.45||9.465|16.8|16.13||29.12|35.1|38.88|||||
2022-02-19 14:04:38|russ2000_0604|ESNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.74|25.1|19.5|18.4|24.03|24.33|25.74|29.23|24.6|16.65|20.9|23.79|28.22|34.57|37.98|37.82|43.42|46.52|34.25|38.8|37.95|38.38|47.43|47.03|52.44|50.7|27.32|35.52|39.54|43.53|52.97|43.52|49.22|45.72||||
2022-02-19 14:04:40|russ2000_0605|PRK|price_next_month|0|||||||||||||||||||||||||||||||12.5272|12.4705|17.9121|19.9527|20.4062|28.7953|28.1151|28.9654|31.743|36.2776|35.3707|34.0103|34.9172|33.6702|33.6702|33.5001|35.828|47.959|42.064|41.043|41.043|45.238|43.424|44.558|43.764|47.959|50.34|63.266|77.891|77.0975|87.926|91.156|89.7959|89.7959|87.755|89.0023|89.7959|91.5476|86.9048|84.1667|91.0714|80|78.0952|96.1905|87.381|89.2857|95.9524|92.1429|85.2381|93.6667|93.8|114.2857|111.381|106.2|109.9524|112.1143|123.7143|121.28|100.5|113.82|108.22|117.21|100.3|101.59|101.39|98.53|88.77|79.45|79.26|70.8|76.01|62.63|72.75|54.25|66.95|63.75|58.08|54.8|68.5|67.08|65.35|65.12|69.08|61.64|59.71|69.23|67.25|67.74|66.55|65.45|68.38|78.9|79.22|78.3|72.52|75.34|84.37|80.41|82.56|87.6|90.72|88.11|91.8|89.52|96.93|110.79|105.43|98.77|109.79|105.02|107.88|109.52|91.4|94.02|97.68|94.59|101.25|94.97|79.98|85.76|91.65|108.01|125.09|113.91|128.59|135.46|||||
2022-02-19 14:04:45|russ2000_0606|ELGX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:04:46|russ2000_0607|SSTK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6|24.67|45.38|52.43|69.47|80.74|72.86|80.08|74.37|58.59|67.84|52.37|28.62|28.97|41.95|54.57|63.39|53.8|43.1|43.55|34.6|44.26|50.33|49.35|46.2|41.46|41.12|38.33|38.83|44.29|38.4|51.06|69.63|73.19|92.06|101.11|120.67|93.71||||
2022-02-19 14:04:48|russ2000_0608|MTSC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:04:49|russ2000_0609|PMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.64|19.04|16.18|17.52|16.51|17.66|18.63|18.06|16.1|16.63|17.74|19.59|20.69|25.23|28.73|25.25|22.8|23.38|23.36|23.12|21.69|21.34|22.39|21.34|17.4|14.42|13.18|13.4|16.23|15.29|16.95|17.8|17.75|16.2|16.4|17.46|18.67|19.19|19.41|21.07|21.89|22.6|23.25|11.15|18.98|15.21|17.44|20.08|19.87|20.1|17.82||||
2022-02-19 14:04:51|russ2000_0610|EGBN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9583|4.9583|5.0764|5.0764|4.9583|4.9293|4.4866|4.7219|5.6813|4.8702|4.7219|5.6083|10.3302|8.6778|9.9174|12.8099|10.4959|10.1983|11.3471|11.4463|12.1074|14.3058|15.7851|14.4132|15.9835|15.7025|17.2397|12.4921|13.3503|14.4628|14.3865|14.7616|15.8512|15.2893|13.9669|13.595|13.5868|10.0579|11.0248|9.2893|6.3802|6.3636|6.2273|7.4545|8.1818|8.3182|9.4545|11.4|9.8818|11.3182|13.5182|12.4636|12.5455|12.2091|15.2636|15.2818|16.1364|16.2182|20.3091|20.5273|26.27|27.62|33.77|35.82|33.31|33.11|34.2|37.92|46.55|47.55|45.9|50.69|49.25|49.44|61.25|61.1|61.95|67.35|62.5|60.6|54.05|49.9|55.9|54.32|40.31|45.28|44.41|31.04|30.19|31.52|42.55|51.99|55.88|57.43|59.37|||||
2022-02-19 14:04:55|russ2000_0611|MDC|price_next_month|0|6.4051|6.0576|4.7666|4.2701|3.6246|3.1281|4.2204|5.3127|4.3694|4.568|4.3694|4.9652|7.7457|5.71|6.3058|5.8093|4.9652|4.1211|2.7805|2.284|2.6315|2.0357|1.291|1.291|0.7944|0.9433|0.6454|0.3972|0.3476|0.3227|0.0993|0.3724|0.4965|0.6951|0.5462|1.3903|0.993|1.3903|1.142|1.6881|1.9861|2.5323|2.5819|2.8302|2.284|2.5819|1.9861|2.036|2.0851|2.8805|2.9296|2.8298|2.7805|2.6317|2.9296|3.2774|3.2774|3.9971|4.419|6.0074|6.827|6.1365|5.2412|6.2671|5.8567|6.1925|4.663|4.2154|5.6889|5.9686|8.1696|10.2959|15.5347|15.1447|9.6306|17.5342|22.0653|18.1765|16.4026|17.259|20.1427|26.3078|35.5916|33.1226|35.8669|39.0519|44.6349|55.039|49.4293|64.5801|51.8637|47.9701|43.6835|32.9856|37.6957|44.0539|38.7541|34.7774|30.6268|35.0798|32.9478|31.3904|25.4253|23.1648|25.8411|26.6425|24.6617|25.4026|28.956|22.0156|19.4678|23.3689|22.0685|17.0939|16.9351|14.9845|21.252|24.0871|28.9106|29.7271|28.4268|23.9208|22.0685|23.3538|20.8664|20.3901|18.4623|18.9008|20.2919|22.5751|19.6492|16.4512|18.6059|19.8987|17.9255|21.4652|24.6167|27.2205|29.4035|28.9009|24.8714|24.8971|24.0912|28.2322|28.2963|33.463|35.8426|39.0185|27.0833|41.5093|40.2963|48.1667|58.66|53.32|48.98|50.69||||
2022-02-19 14:05:00|russ2000_0612|NBTB|price_next_month|0|||||||||||||||||||||||||||||||||||||8.625|10.6874|10.6874|9.9376|12.5626|12.6564|13.875|13.5|12.75|12|11.9989|12|12.1882|11.813|12.1882|12.5607|12.5607|11.9992|13.6875|13.5|14.9064|19.4059|18.75|19.8754|25.125|23.3752|22.625|22.6875|21.375|20.625|18.6875|13.9375|10.5625|11|15|17|15.36|16.2|13.27|13.595|18.04|17.25|17.4|17.45|18.19|20.22|21.05|21.58|21|21.75|23.14|23.31|20.78|24.87|23.74|23.15|21.81|23.68|24.85|24.8|21.95|18.09|24.67|22.58|22.78|24.79|27.88|22.84|23.68|22.94|21.8|20.86|24.47|22.08|22.05|23.18|22.6|22.04|21.52|22.5|20.55|21.01|21.26|20.74|20.25|22.57|24.37|24.04|22.65|23.37|25.68|23.01|24.15|27.03|28.11|25.9|28.34|29.82|33.71|40.74|38.18|36.14|38.14|36.91|36.54|40.24|36.49|35.62|38.02|38.7|39.75|37.79|33.13|29.79|27.38|33.01|37.89|34.85|36.69|38.68|||||
2022-02-19 14:05:06|russ2000_0614|CLDT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|15.17|18.44|16.8|16.33|15.6|10.48|12.37|12.53|13.75|12.95|15.76|18.3|17.46|19.32|21.26|20.41|21.17|24.85|31.6|27.64|26.8|23.38|18.68|21.52|24.33|18.37|20.14|20.12|20.48|21.49|22.4|19.13|21.84|19.48|19.66|19.52|18.84|17.77|16.98|8.19|5.6|7.11|10.88|13.78|12.05|12.6|12.78||||
2022-02-19 14:05:08|russ2000_0615|ECOL|price_next_month|0||||||2.6687|4.8376|12.3338|16.8316|18.001|12.8336|24.6677|23.4983|14.3329|14.1629|11.3343|11.5043|15.0025|7.8361|7.996|8.4957|8.4957|8.5857|5.997|6.4168|6.1669|4.8376|3.4983|2.8333|5.1674|5.3373|5.3373|7.1664|10.5047|11.5043|14.6627|13.1634|14.25|14.63|11.25|10.5|7.5|11.5|10.5|10.5|9|8.5|6.375|6.5|6.125|3.5|3|1.75|1.188|0.938|1.938|1.25|1.938|1.375|1.125|1.4375|1.188|1|1.4063|2.5|2.5|1.4375|2.25|3.6875|3.5|2.75|2.375|2.5|2.9|1.9|1.6|3.41|2.35|2.95|2.955|2.65|2.91|5.38|6.6|10.2|11.07|11.17|11.84|11.94|18.88|16.18|17.34|26.75|21.73|20.8|19.51|22.35|20.38|23.94|22.88|26.58|31.51|17.54|19.95|16.52|16.33|16.62|15.85|15.6|14.79|16.22|16.86|18.36|16.89|18.06|18.72|21.64|19.5|23.73|23.76|27.2|30.57|35.55|35.76|44.65|45.26|50.28|41.46|46.91|45.89|39.21|33.97|45.03|45.3|42.25|51.25|47.15|51.9|47.55|52.25|53.3|67.8|69.93|63.67|61.01|63.63|62.23|54.01|32.78|34.68|30.52|33|42.46|35|32.19|28.58||||
2022-02-19 14:05:13|russ2000_0616|CATO|price_next_month|1|||||||||||||||||7.3333|7.1667|2.6667|3|2.5001|2.3333|2.6667|2.6667|3|3.5001|2.4166|1.5833|1.5|1|0.6667|0.8125|4.2501|6.3333|8.0833|9.8333|8.5001|10.7501|15.8333|18.6667|21.1668|14.0833|13.8334|12.1667|8.3333|7.1667|5|4.6667|5.3333|4.833|4.75|5.583|5.063|4.5|3.25|3.25|3.3333|5.833|6.167|8.833|10.083|12.4167|13.9583|12.6667|14.3333|13.4583|12.25|12.3333|12.9167|13.0833|12.6667|13.3667|12.9|13.9467|15.9733|13.347|18.007|12.2667|13.2|11.3333|13.1467|15.8333|13.92|13.9133|14.6867|14.1|17.7867|19.8267|19.24|19.4|21.6|20.87|23.59|23.23|23.74|21.8|21.75|22.07|15.06|15.66|15.7|17.61|13.96|14.63|19.24|17.08|19.13|19.6|23.73|22.95|28.55|24.25|27.22|25.38|25.59|27.11|28.7|29.37|29.06|25.66|24.9|25.16|34.04|28.07|28.84|34.67|40.12|44.34|37.29|35.13|39.28|36.2|37.85|34.28|29.6|25.01|20.16|13.16|15.78|11.36|22.83|21.45|15.11|15.74|12.39|17.13|19.06|16.17|9.7|8|8.06|12.34|15.46|17.26|16.45|17.37|
2022-02-19 14:05:19|russ2000_0617|UVV|price_next_month|0|9.5313|9.0625|9.5625|8.9375|8.875|8.25|9.8125|10.3125|10.5|11.125|10.1875|11.875|14.875|13.4375|14.5|14.75|15.75|16.9375|13.75|14.625|15.9375|14.8125|15.6875|17.125|18.375|17.9375|17.9375|16.25|15.25|12.875|11.3125|13.375|15.75|21.875|25|29.25|26|27.5|27.25|32.5|26.875|23|25.25|25.375|18.375|20.375|22.5|19.75|22.875|21.5|21|23.375|24|27.75|27.25|31|28|34.438|38.438|38.688|37.438|34.8125|37.3125|30.3125|25.4375|30.0625|23.5|20.4375|18.875|22.1875|28|31.5|38.7|39.39|32.34|36.58|42.51|34.98|35.22|36.93|39.05|42.61|43.58|48.87|50.24|48.23|45.78|47.26|45.65|47.7|37.44|47.25|38.07|35.32|36.82|48.33|62.68|55.21|48.74|49.81|64.19|51.62|39.59|30.58|30.16|38.07|41.59|45.39|51.78|44.35|41.44|37.89|43.38|36.72|42.82|44.88|45.83|45.54|49.56|54.38|57.55|61.3|53.03|51.32|54.57|51.93|44.5|40.16|47.03|57.05|54.01|54.73|54.55|59.31|54.2|68|73.45|63.95|57.35|48|47.05|69.1|67.86|57.7|53.86|59.5|54.8|53.15|48.37|42.16|39.85|45.87|56.23|52.16|47|54.43|
2022-02-19 14:05:24|russ2000_0618|FARO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|12.125|12|9.75|2.75|5.875|5.25|4.25|3|2.9375|3.375|3.375|4|3.3125|2|2.21|1.35|3.2|2.5|2.09|1.39|2.76|4.42|9.5|20.52|33.23|20.3|24.37|23.5|29.38|28.04|25.05|19.74|15.93|15.26|15.57|17.81|24.78|31.5|31.75|40.32|21.62|35.47|26.48|15.11|13.48|15.24|15.2|17.07|21.02|25.53|19.99|23.57|31.69|42.67|46.19|38.44|54.28|52.07|43.03|40.06|32.78|37.35|36.73|42.07|52.49|48.71|50.63|51.93|55.35|43.44|40|34.38|21.67|30.03|35.77|34.5|37.1|36.45|39.1|38.8|53.9|60.65|57.9|49.56|42.91|55.87|48.02|45.82|51.66|51.91|57.01|63.22|75.26|89.23|73.09|70.24|58.38||||
2022-02-19 14:05:28|russ2000_0619|EPAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6667|26.5|15|35.625|38.5|23.5|35.875|25.625|3.81|5.03|6.57|11|9.95|5.45|4.17|6.9|6.53|7.42|8.2|10.09|9.28|9.55|9.4|13.68|11.56|15.92|14.35|13.1|13.59|7|9.68|10.24|10.96|12.25|15.41|12.27|10.65|11.3|7.47|6.11|8.13|9.94|15.09|18.25|17.97|13.19|18.03|20.78|24.74|24.73|22.75|26.48|24.1|19.39|23.42|27.33|25.9|28.75|32.01|34.8|31.08|28.41|30.3|23.25|27.54|27.89|26.51|28.52|30.8|21.59|22.77|25.72|22.6|28.66|32.9|36.5|39.44|55.64|63.81|50|50.49|42|39.84|53.6|40.56|49.31|41.05|52.71|49.13|38.89|47.5|56.36||||
2022-02-19 14:05:32|russ2000_0620|IOSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|7|6.6875|6.719|6.219|5.8125|5.1875|4.75|4.2815|5.969|7.0625|6.15|8.675|9.5|8.405|9.4|11.575|9.045|8.645|7.25|6.85|9.695|12.1|11.65|11.465|10.025|9.82|8.135|9.015|7.4|9.995|13.495|12.375|16.74|23.98|29.51|29.71|21.1|15.21|20.39|20.64|7.04|5.42|4.52|11.77|13.97|10.78|13.01|11.5|16.25|19.54|33.37|33.68|27.94|31.05|31.31|30.16|32.38|40.25|40.99|43.58|47.36|42.68|44.705|40.81|39.62|41.23|44.71|41.83|53.09|47.54|47.56|50.43|61.96|70.15|60.8|64.25|61.85|72.6|72.7|79.05|67.23|66.18|85.59|93.73|91.55|107.16|72.52|79.57|65.25|94.92|99.2|86.91|86.35|94.22||||
2022-02-19 14:05:36|russ2000_0622|ZIOP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:05:36|russ2000_0623|NLNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:05:36|russ2000_0624|CSII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|2.6|2.4|1.65|2.65|1.55||||101.2|52.2|49.8|54.3|54.5|63.6|19.7|14|13.7|11.3|8.499|6.52|9.29|4.96|4.65|5.04|4.15|5.92|11.21|11.65|15.25|8.24|9.99|9.97|9.29|11.45|14.99|17.79|21.38|29.58|29.88|28.26|28.69|28.62|29.2|34.52|30.56|13.56|12.51|14.77|19.43|22.54|24.7|29.68|32.68|25.4|24.71|22.74|35.6|34.42|29.14|35.23|44.32|46.84|45.39|42.13|30.26|38.23|45.08|40.2|38.03|34|18||||
2022-02-19 14:05:40|russ2000_0625|ECPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.625|3.375|3.469|1.563|0.781|0.48|0.5|1.03|0.4|0.55|0.3|1.01|0.51|0.8|1.3|2.95|12.85|12.19|17.3|16.1|15.97|18.5|19.39|15.11|17.4|16.19|18.04|14.28|12.25|14|11.41|9.95|11.81|11.39|7.4|6.7|11.4|8.51|6.54|8.38|12.6|11.91|15.93|22.2|19.05|20.74|23.37|27.87|27.05|27.74|22.52|22.28|29.69|28.23|29.61|28.25|35.34|50.28|47.4|42.96|42.93|44.54|42.73|41.7|43.28|39.31|16.6|27.3|24.69|20|30.95|33.25|40.45|46|41.45|45.1|36.7|27.11|28.48|29.94|33.74|33.89|33.95|24.75|34.85|36.84|32.58|38.58|46.71|52.35|66.71||||
2022-02-19 14:05:44|russ2000_0626|OXM|price_next_month|1.56283584677|10.3125|12.3125|9.0313||6.875|6.5|5.4375||6.875|6.125|7.875||8.8125|6.875|7||8.25|7.625|5.5||5.375|5.0625|5.25||6.125|6.1875|6.3125||4.625|3.75|3.75||6.0625|6.5|8||7.6875|8.125|10.3125||8|11|12.5||16|12.75|10.938||9.125|8.813|8.375||8.063|8.625|12||14.188|16.938|16.25||17.469|15.375|14.125||14.1563|10.7813|9.9063||9|8.9375|7.625||11|10.95|11.8||14|10.95|12.825||20.76|32.1|33.88||43.56|37.25|41.3||43.05|45.12|54.7||39.41|42.91|49.65||44.34|36.12|25.77||19.15|25.83|8.77||11.65|19.7|20.68||20.93|23.78|25.61||33.76|34.3|45.12||44.7|56.45|46.36||62.4|67.98|80.67||66.67|60.99|55.21||87.45|73.88|63.82||56.62|67.7|60.13||62.49|63.54|75.19||82.98|90.2|71.04||75.8|71.7|75.42||44.01|40.36|65.51||98.84|90.17|101.52|||||
2022-02-19 14:05:50|russ2000_0627|WSBC|price_next_month|0||||||||||||||||||12.3304|10.3365|10.1646|10.3365|10.3365|10.6688|10.3365|10.3365|9.6718|10.2448|10.3333|10.3333|10.0834|8.8333|9.1667|9.3333|10.1667|11.1667|11|12.6667|14.5|14.8333|16.8333|18.3333|20.6667|20.8334|19.5001|18|18.25|18.25|15.3333|16.6667|18.6667|19.3333|18.167|17.833|17.5|20.25|21.75|22.75|26.833|28.25|30.75|26.75|25.5|28.875|30|29|29|26.25|24|22.75|23.4375|23.1875|22.625|21.06|24.23|19.08|20.88|24.298|22.69|23.859|22.86|24.93|25.34|26.55|27.83|28.5|28.16|30.32|28.16|26.87|30.89|30.7|29.77|31.03|29.55|32.75|31.8|29.33|22.05|23.07|27.46|21.51|22.79|27.18|20.66|19.89|16.67|14.15|14.51|19.28|17.35|16.61|18.85|20.3|20.55|19.86|19.96|20.47|20.71|22|23.19|25.03|29.45|29.4|28.56|30.24|29.88|34.46|30.18|31.51|33.22|32.65|29.02|32.13|30.92|32.91|41.5|39.81|38.23|40.4|41.01|43.8|48.87|40.1|40.61|40.32|36.58|37.59|33.12|24.68|19.83|24.29|29|36.29|32.28|34.77|35.49|||||
2022-02-19 14:05:55|russ2000_0628|SXI|price_next_month|0|5.875|7.25|6.9688|6.25|6.375|6|6.875|8.25|7.375|6.9375|6.875|7.6875|7.5625|7.5625|8.4375|8.375|9.4375|9.875|7.25|8.125|9.6875|10.6875|10.5|10.875|12.125|12.5625|12.5|11.25|11.5|12.6875|11.0625|11.5625|11.75|11.75|11.5625|12.9375|15.5|15.625|17.375|19.5|21.5625|21.875|21.625|26.375|30|27.75|32.375|31.25|31.375|34.75|32.75|29.75|27|28.125|30.75|28|25|29.5|35|27.563|30.438|28|24.6875|26|24.5625|26.5|20.6875|16.625|16.4375|17.25|18.3125|22.75|23.95|23.35|21.77|21.98|25.92|20.96|21.15|21.66|21.11|22.42|25.45|29.07|26.9|22.76|26.19|28.82|26.2|29.7|27.02|30.92|28.69|27.36|29.12|29.14|27.36|23.7|21.44|18.11|21.08|21.89|25.81|15.35|13.87|12.53|17.58|22.81|23.87|30.02|26.93|33.35|36.56|32.19|38.61|40.09|44.06|42.78|46.24|56.65|52.9|59.03|61.51|56.88|59.37|65.95|86.25|70.09|80.87|74.84|89.72|72.22|76.69|88.8|76.4|87.2|93.95|95.95|103.55|104.95|96.95|103.65|81.12|74.58|66.07|70.37|75.78|73.09|49.84|53.55|62.09|81.91|94.82|92|111.27|99.35||||
2022-02-19 14:06:01|russ2000_0629|TBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.4153|2.37|2.7987|2.716|5.135|6.074|4.259|3.8519|2.63|3.667|10.703|8.945|14|21.25|12|15.3333|26.167|17.188|10.188|8.313|9.063|5|3|5.95|3.65|5.07|3.56|4.89|9|7.04|6.88|6.42|6.45|8.56|10.87|31.1|47.8835|14.02|14.35|15.84|16.69|23.71|23.29|23.29|26.43|16.31|17.51|18.78|21.7|23.56|17.58|14.27|12.73|15.1|8.33|8.5|9.71|12.7|12.1|14.51|15.79|12.87|14.05|17.06|14.08|15.01|13.22|16.51|17.26|15.22|13.05|17.19|20.72|26.7|24.7|24.53|26.75|26.99|24.72|22.06|28.78|25.76|28.97|22.84|18.69|22.33|17.5|24.75|27.35|25.55|27.1|27.35|26.65|27.05|23.33|24.39|24.16|19.77|22.9|21.91|15.53|15.43|15.52|18.59|28.3|27.19|27.85|26.6||||
2022-02-19 14:06:06|russ2000_0631|TIVO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:06|russ2000_0632|ARRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.58|40.76|28.16|13.54|21.35|10.54||||
2022-02-19 14:06:07|russ2000_0635|SGMO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5333|9.6667|9.2|5.7333|4.7013|3.6933|2.0507|2.5173|2.432|0.9573|0.4347|0.8533|0.672|0.7867|1.384|1.8827|1.8|1.0053|1.144|1.2|1.0587|1.12|1.2267|1.256|1.4693|1.3227|1.496|1.8747|1.768|2.5733|4.88|2.9067|3.4|2.888|1.7333|2.5|3.0333|3.0933|3.92|4.1133|4.1267|2.7|2.6267|5.24|5.1533|3.9933|3.14|3.31|4.67|5.12|5.93|9.02|10.38|9.33|10.4|19.75|13.74|12.33|12.44|14.29|13|9.71|6.87|5.98|6.63|5.43|3.65|3.5|4.75|9.4|12.6|20.85|19.05|13.25|13.89|11.52|11.77|12.12|8.47|7.18|8.04|11.1|10.6|14.4|11.53|9.6|8.52|5.97||||
2022-02-19 14:06:11|russ2000_0636|SXC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.81|12.25|13.81|15.22|16|16.07|16.6|15.51|15.8|19.76|21.85|21.72|22.83|23.57|17.15|17.65|12.45|4.71|2.54|7.52|7.6|9.78|8.82|9.75|10.73|10.61|11.1|10.72|12.39|11.08|10.93|8.64|8.15|6.09|5.55|2.85|3.16|3.72|5.26|6.65|6.75|7.03|6.88||||
2022-02-19 14:06:13|russ2000_0637|CNSL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.03|13.02|12.98|15.15|16.4|18.4|21.62|21.01|20.33|19.7|16.01|14.3|13.96|9.45|11.98|11.55|11.31|14.26|17.06|18.85|16.95|18.56|18.02|18.48|18.97|18.78|18.86|19.07|15.98|15.48|17.17|18.17|17.87|18.71|19.76|19.57|21.77|28.51|23.7|21.52|20.25|21.49|18.93|23.79|27.57|23.93|26.09|24.42|18.15|19.17|12.64|11.2|12.92|12.53|10.48|9.92|4.61|3.59|4.09|5.87|6.27|4.71|5.62|6.69|8.79|8.02|7.1||||
2022-02-19 14:06:17|russ2000_0638|UBSH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:17|russ2000_0639|RGR|price_next_month|0|2.9375|3.625|3.25|3.6875|3|3.125|2.875|3.0625|3.375|4.375|4|4.875|4.9063|4.875|4.875|4.125|4.875|4.1875|3.5|4.25|4.5938|5.75|5.0625|5.0625|6.125|8|7.5|6.375|6.25|6.5938|5.5625|6|6.0625|5.5938|6.1563|7.125|6.75|9.2188|9.8125|10|11.8438|11.75|15.8125|13.75|16|14.1875|13.25|15.5|15|16.375|13.5|15.938|20.188|22.938|18.75|19|15.375|20.875|18.813|17.438|19.688|15.125|13.8125|10.9375|10.625|10.5|8.875|9.3125|10|8.8125|8.4375|10|9.79|9.32|11.7|12.35|13.9|13.1|10.99|9.92|8.9|10.75|11.35|11.98|10.91|10.41|8.82|8.59|6.6|11.19|7.33|7.08|7.02|6.67|8.33|10.41|12.91|19.53|9.35|9|7.52|6.05|7.15|6.61|12.31|12.48|10.62|10.42|16.69|14|15.66|14.91|23.78|27.32|30.32|39.65|57.07|49.43|47.23|50.77|51.27|50.87|65.41|76.17|64.35|49.96|41.68|40.4|54.81|60.02|56.94|58.85|64.03|68|61.5|52.75|60.45|57.6|49.55|52.95|55.25|54.2|59.39|54.48|55.99|56.5|45.76|49.52|53.2|81.37|66.86|63.36|64.94|74.36|78.88|67.23||||
2022-02-19 14:06:23|russ2000_0640|SCHL|price_next_month|2||||||||||||||||||||||||||||||||||||15.125|15.25|15.25|16.4375|19.4375|19.875|24.125|21.75|18.875|18.875|24.375|25.5|27.25|27.125|31.375|38.875|34.375|31|36.25|33.625|14.125|17.5|19.75|18.75|21.125|19.938|21.25|26.8125|24.4375|25.3125|25|31.0938|26.9688|30.5625|39.7813|44.3125|36.0625|42.18|43.5|50.33|54.19|37.9|44.68|35.95|26.89|29.78|28.79|34.04|27.25|29.95|30.89|36.96|36.89|38.55|36.96|28.51|26.76|25.97|31.15|35.84|31.1|35.94|34.86|34.89|30.27|28.66|25.68|13.58|15.07|19.79|24.34|29.83|28|24.12|27.82|29.54|27.04|26.6|28.03|29.97|35.28|28.14|31.78|29.56|26.65|29.29|28.672|34.01|34.48|34.09|32.32|36.42|40.94|44.13|38.96|38.56|37.37|39.61|39.36|47.49|42.57|43.59|37.2|40.11|38.84|44.31|46.69|40.26|39.76|33.24|37.76|38.45|25.49|29.94|20.99|25|30.11|37.89|35.65|39.96||
2022-02-19 14:06:27|russ2000_0642|VRTU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:28|russ2000_0643|AMAG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:28|russ2000_0644|BYD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||16|18.375|15.375|13|14|11.75|13.625|15.125|13.5|11|14|12.375|7.25|6.25|5.75|5.188|8.25|7.125|7|5.5625|3|3.5|5.3125|6.25|6.5|5.3125|5.0625|4.4375|3.9375|4.2|4.7|6.02|4.3|8.23|15.3|14.83|11.06|13.38|14.25|15.95|15.26|16.52|23.5|26.29|33.49|39.8|52.78|52.44|41.25|45.2|49.82|33.54|39.47|47.57|45.5|44.1|41.82|26.69|18.75|9.98|6.8|4.81|9.19|9.19|7.36|7.8|12.7|8.46|8.31|10.84|8.94|8.74|6.48|8.77|7.69|5.7|6.17|7.01|12|13.31|10.56|10.56|11.82|11|11.55|13.06|13.2|17.09|19.99|17.81|18.64|19.61|17.86|20.32|22.68|25.06|29.23|39.47|33.21|37.35|26.56|27.32|28.78|26.49|27.25|29.85|16.69|23.67|31.72|45.16|66.15|57|63.78|59.46||||
2022-02-19 14:06:32|russ2000_0645|SAIA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.18|7.6667|7.8067|10.0067|10.2533|11.3333|15.1733|16.6867|12.0267|14.38|10.1933|11.72|11.02|17.8533|17.7667|18.1667|18.0133|17.7667|19.86|18.3|9.38|7.9|9.9333|10.1467|5.3333|5.9733|8.0267|10.44|9.42|8.46|10.26|10.2667|9.3933|10.4067|10.3133|12.1667|8.2467|10.0267|11.1867|15.0667|14.1533|16.8267|24.4333|29.94|34.52|32.92|38.5|45.65|50.39|42.11|42.99|39.4|32.6|19.32|29.65|25.29|29.15|48.05|47.55|52.3|60.9|75.55|71.65|79.3|59.2|59.12|66.13|65.23|103.06|87.1|85.73|130.18|143.79|196.64|241|200.89|276.07|281.23||||
2022-02-19 14:06:36|russ2000_0646|SEB|price_next_month|0.0462594868088|33.5|35.625|37.625||34.625|41.5|44.25||54|63|70||144.75|131.5|143||124.5|114|79.5||90|112|114.125||152|151|120||131|108|114||150|136|112||155|166|178||235|196|176||189|187.5|162||258.5|250|247.375||219.5|196|224||278|293.5|362||265.5|282|430||260|242|234||184|195|159||193|273|273||257|277.4|229.5||220|231.5|230.5||374|532.05|750||1345|1284|1720||1312|1400|1678||2218|2079|1509||1795|1297|901||1074|1104|1454||1426|1610|1862||2310|2309|2009.71||1986.33|2089.1899|2360.3601||2755.28|2680|2825||2694.85|2899.25|3449.99||3430|3320.24|3300||3020|3235|4093||4049.51|4295.67|4325.04||4075.01|3684.78|3722||4100|4130.18|4111.57||2940|2683|3202.73||3665|4254.6|3890.02||
2022-02-19 14:06:42|russ2000_0647|AEIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.375|4.375|2.9375|2.0625|3.75|4.4375|12.5|10.375|6.25|7.4375|5.2815|6.5625|14.5625|13.8438|18.6875|20.5|25.4688|34.5|22.5|17.25|30.6875|34.71|32.75|20.09|25.7|34.8|14.77|12.11|10.6|9.65|19.52|22.82|22.38|13.24|9.86|9.86|7.15|10.58|9.58|10.75|15.68|15.69|12.94|15.72|17.33|24.5|17.71|16|10.81|14|13.82|10.67|8.98|8.43|12.03|12.21|13.12|14.72|17.61|14.36|15.445|14.15|10.61|9.3|10.64|11.94|12.32|11.83|15.35|16.98|21.66|20.88|27.3|21.88|16.82|19.78|24|24.46|26.19|28.28|28.08|32.35|40.72|47.7|58.84|73.8|72.55|84.72|71.13|59.55|61.24|43.03|51.29|57.76|58.4|59.1|69.94|55.6|73.57|67.47|102.58|110.31|103.75|91.82|86.18||||
2022-02-19 14:06:46|russ2000_0648|CSGS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||16|10.375|8.375|9.375|8.875|11.5|19.594|20.719|22.75|21.375|27.25|37.4375|38.625|22.25|34.3125|37.8125|46.125|53.1875|46.4375|44.375|58.21|47.16|31.26|37.11|26.22|11.57|12.879|10.4|10.5|15.08|11.49|14.33|16.79|16.4|16.81|18.12|17.19|18.65|23.51|22.77|25.28|26.04|26.98|25.08|26.78|25.02|20.53|12.76|12.1|17.74|16.63|14.5|14.5|16.68|16.34|19.41|22.72|18.86|19.45|19.45|21.23|17.76|14.24|16.27|14.4|17.63|20.61|18.83|21.61|23.68|27.86|29.96|26.36|26.04|26.51|24.52|29.12|31.1|33.52|34.94|44.38|40.26|38.03|48.4|37.51|41.35|42.34|45.17|42.79|40.67|35.1|36.19|44.65|51.24|57.64|49.82|48.58|42.13|37.88|43.09|45.99|45.36|50.05|56.77||||
2022-02-19 14:06:50|russ2000_0649|COR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:06:50|russ2000_0650|QLYS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|14.64|11|16|20.48|27.71|21.33|23.89|30.58|38.02|52.82|37.13|34.8|29.29|25.21|31.22|37.15|35.9|38.05|42|51.9|62.5|77.2|95.1|76.21|81.99|87.35|89.13|82.63|87.22|104.8|114.71|96.03|145.3|104.85|100.9|118.05|120.75||||
2022-02-19 14:06:53|russ2000_0651|FSS|price_next_month|0|4.8962|4.1399|3.8564|4.1399|3.8564|3.3838|3.1569|3.9214|3.7448|4.0727|3.9718|4.7788|4.6148|4.6652|4.1987|4.4131|4.867|5.2327|3.9466|4.4761|4.8596|4.8596|4.7565|5.2264|5.6468|5.9802|6.1677|6.5636|7.2083|8.7083|9.2084|11.875|12|12.8125|13.6251|17.1875|15.0938|15|15|17.625|17.1563|18.375|20.0625|20.25|19.75|18.5|19.25|19.875|22.625|23|22.375|25.125|26.25|22|25.75|23.375|24.375|26.063|24.188|22.438|21.4375|22.6875|24.0625|26.5625|24.75|21.4375|18.8125|15.6875|20.3125|19.875|23.375|22.06|22.87|21.1|20.26|23.61|23|20.92|16.89|16.23|17.28|19.95|14.79|18.5|18.549|17.01|16.62|16.53|14.03|17.5|16.22|17.73|18.73|14.93|15.26|16.42|15.79|13.45|13.39|11.59|13.88|14.37|8.51|6.75|7.77|8.86|6.14|6.49|8.06|5.96|5.65|6.96|6.75|5.78|4.72|4.23|5.16|5.67|5.77|8.04|7.76|9.7|13.69|12.32|15.18|14.46|14.2|15.27|15.72|14.96|15.06|14.79|13.69|13.15|12.28|15.54|15.61|18.5|21.35|20.34|21.66|23.75|21.99|21.98|28.77|31.15|32.44|32.16|26.93|30.91|28.68|32.69|41.43|39.61|42.81|39.02||||
2022-02-19 14:06:59|russ2000_0653|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9562|3.3354|3.4771|3.625|2.0088|2.2225|1.8054|0.685|0.5154|0.7017|1.0254|1.0929|1.3446|1.5888|1.3035|1.2971|1.8962|1.9238|1.6129|1.5413|1.7029|1.6158|1.4163|1.1942|1.4096|1.5771|1.7739|1.8571|2.1704|2.6075|3.1346|3.0317|3.5004|3.675|3.3046|3.5358|2.6533|3.4003|4.0668|4.9392|5.8542|6.5908|7.6642|9.3692|11.655|9.87|11.475|8.1725|8.3325|11.97|11.1475|12.6475|14.8975|11.9525|16.45|19.205|30.465|31.935|32.3|39.2|45.16|
2022-02-19 14:07:01|russ2000_0654|CHFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:01|russ2000_0655|RGEN|price_next_month|0|||||||||||||10.25|10.25|6.5|10|19.25|18|8.5|9.25|8.5|7|6|7.25|7.125|9.5|8.75|10.625|10.75|12|7.25|13|12.5|14.25|19.25|18.25|11|12.75|8.375|9.5|6.25|6.5|8.25|6.5|5.25|2.875|2.594|3.063|1.625|1.438|1|1.406|1.313|0.688|1.313|1.188|1.5|1.219|1.188|1|1.5|1.5|1.375|1.3438|2.8125|2.8125|3.4375|4.375|6.0156|5.6875|7|5.25|2.12|2.57|2.55|3.46|2.94|2.81|3.25|3|6.25|7.44|5.09|3.33|3.05|1.62|2.46|2.3|1.72|3.02|3.7|4.75|3.49|3|3.32|3.15|3.51|3.85|4.2525|6.46|5.55|5.33|4.01|4.09|4.25|5.37|4.88|3.45|3.51|3.23|3.88|5.17|4|3.53|3.43|4.01|4.41|4.02|5.1|6.9|8.96|10.17|10.94|15.48|15.85|20.97|25.22|24.29|29.51|35.01|33.24|22.15|26.64|28.6|28.57|30.04|36.79|40.27|37.2|35.37|37|48.33|54.22|57.01|67.38|94.39|79.49|100.39|116.15|150.91|166.57|200|211.71|245.7|290.5|198.34||||
2022-02-19 14:07:06|russ2000_0656|ENSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9896|2.5423|3.3415|4.3098|4.5881|4.1162|4.3589|4.0316|4.719|4.7217|4.8854|4.8745|6.5466|8.6197|7.8014|6.2766|7.0185|7.264|7.6595|7.9541|7.815|9.3153|10.5482|11.5275|11.9557|11.5629|16.44|18.94|21.56|22.8|25.73|20.52|21.44|22.78|21.94|19.69|20.5|18.18|23.25|23.08|23.82|28.15|37.46|37.45|39.6137|44.4672|55.1749|41.86|45.915|37.41|45.695|59.71|85.79|88.38|85.07|72.15|73.99||||
2022-02-19 14:07:09|russ2000_0657|FFBC|price_next_month|0||||3.6637|3.8|3.8852|3.9534|3.8259|4.1127|4.283|4.616|4.9412|5.5764|6.7613|7.1406|7.2182|7.3656|7.4428|8.113|8.1672|8.4538|9.0196|9.0196|9.0158|9.8611|10.3681|11.7205|10.3681|10.0301|9.692|5.7475|5.3531|7.2126|7.6634|8.565|8.4523|9.0158|9.3539|9.7484|8.9032|9.3539|11.2134|12.5094|14.4252|11.8709|11.42|11.7972|12.5849|12.3967|13.3368|12.5849|13.1485|12.3031|12.3967|12.809|13.2248|14.876|16.4253|21.7048|22.2727|25.6818|24.6593|26.4773|26.875|21.625|23|24.0625|18.375|17.8125|17.25|15.5|17|15.37|16.75|15.5|16.8|18.97|18.85|18.26|15.49|15.73|15.29|16.39|16.63|17.02|17.4|17.44|17.43|17.29|18.04|18.68|17.69|16.03|14.93|16.24|16.43|14.9|12.23|11.75|11.64|13.12|11.3|13.45|8.12|10.79|8.64|12.68|16.4|19.11|15.9|16.84|16.9|16.48|16.01|16.4|17.38|16.81|15.96|15.7|15.29|15.37|16.11|15.52|16.58|16.19|16.34|17.54|16.52|17.26|19.01|19.28|16|19.5|21.31|21.5|27.55|27.65|25.6|27.3|28.5|30.95|30.35|26.17|26.33|25.1|25.49|23.44|24.04|15.38|13.915|14.3|18.32|24.51|22.5|23.78|25.21||||
2022-02-19 14:07:14|russ2000_0658|JBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.99|9.57|9.7|10.14|13.6|16.86|17.39|18.32|15.41|17.57|19.54|19.79|19.11|15.62|16.41|15.59|14.65|15.46|18.46|20.51|23.71|27.75|31.04|30.16|26.05|28.46|30.19|34.73|36.94|41.75|43.11|55.77|64.73|74.2|86.35|92.35|94.3|110.35|113.75|110|94.8|99.38|79|100.59|121.83|105.73|112.99|77.16|88.35|83.78|125.99|142.85|136.72|150.18|132.1||||
2022-02-19 14:07:17|russ2000_0659|SFNC|price_next_month|0|||||||||1.2917|1.3333|1.25|1.5833|1.625|1.5833|1.2292|1.2292|1.3333|1.1667|1.0625|1.1042|1.125|1.3333|1.3333|1.3959|1.4167|1.4167|1.4584|1.4584|1.6458|1.6042|1.5833|1.75|1.9167|1.875|2.0417|2.1458|2.7917|3.0833|2.9167|3.8333|3.75|3.7917|4.5208|4.25|3.8333|4.4167|4.542|3.75|4.25|4.5|4.8333|5.375|5.5|5.5835|5.9585|6.6875|6.766|8.625|8.75|11.469|11.875|11.5|11.2188|9.2969|8.8125|7.875|7.4375|5.8438|5.875|5.3125|4.9531|6|5.99|8.6225|7.945|7.9425|8.6175|9.125|9.1275|8.7525|9.41|12.1|12.705|13.58|13|12.32|13.475|13.565|11.86|13.615|14.1|14.11|14.29|14.385|15.35|15.37|13.165|11.545|13.52|14.175|16.005|14.875|15.51|12.32|12.965|14.99|14.63|13.42|14.04|13.175|13.625|13.87|13.195|12.08|12.98|13.735|12.17|11.67|12.445|12.765|12.26|13.675|16.37|17.265|18.08|19.815|20.995|18.71|21.875|22.725|25.77|22.155|23.35|22.975|24.675|30.075|27.325|27.275|28.85|58.85|30.2|29.8|26.78|24.74|25.39|25.75|23.92|23.98|18.7|16.59|16.99|24.7|28.5|27.22|29.89|28.6|||||
2022-02-19 14:07:22|russ2000_0660|CONE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|24.23|20.54|20.58|21.96|19.97|25.83|26.67|28.86|32.31|29.79|36.19|36.67|43.78|54.03|48.51|48.16|53.58|59.14|60.6|57.69|51.49|62.05|61.63|49.97|55.42|55.86|74.03|62.3|74.6|80.52|74.33|73.39|73.12|73.72|81.46|89.34||||
2022-02-19 14:07:24|russ2000_0661|AAON|price_next_month|0||||||||||||||||||||||||||||||||0.0988|0.0878|0.0549|0.0768|0.1207|0.0988|0.1317|0.1426|0.1866|0.3512|0.5158|0.6255|0.8669|1.4595|1.2839|1.262|1.0975|0.7571|0.6584|0.4608|0.4719|0.3842|0.4719|0.45|0.5707|0.5707|0.6694|0.6694|0.7133|0.9823|0.878|0.7901|0.834|1.0206|1.2126|1.1523|1.3992|1.8436|2.096|1.8546|2.0192|1.668|2.6338|2.2255|2.5942|4.1479|3.3264|3.6958|3.198|2.7044|3.5358|3.6543|3.761|3.9388|3.5378|2.9037|2.8603|3.6089|3.7926|3.3975|3.7926|5.4163|4.6143|4.6242|5.4282|4.8849|5.9082|5.4104|5.2741|5.357|5.6326|4.8859|5.3689|5.7719|5.8104|5.3363|6.1007|7.1556|7.3659|7.2741|7.9793|9.7333|10.08|9.4089|8.9867|9.0667|8.12|9.3244|10.1067|12.6267|14.38|18.0067|19.7733|18.9|19.62|19.65|21.81|23.97|22.19|20.47|21.53|26.52|26.48|29.95|33.95|36.65|33.8|35|36.4|34|37.75|34.49|36.94|50.21|50.8|48.66|52.44|47.64|59.25|58.41|74|65.41|62.15|71.65|64.25||||
2022-02-19 14:07:32|russ2000_0663|DIOD|price_next_month|0.0772200772201|1.5927|1.7037|1.9259||1.2963|1.7407|1.1852||1|1.037|1.037||1.6668|1.1111|1.1852||1|0.9259|0.6668||1.037|0.8518|0.6296||0.5185|0.6668|0.5555||0.5555|0.3704|0.2963||0.3332|0.4073|0.2963||0.4814|0.4445|0.4073||0.5555|1.037|1.6296||2.5555|1.6296|1.593||2.963|4.259|4.074||2.703|1.7778|2.111||2.815|3.815|3.555||2.407|1.297|1.667||1.37|2.0741|4.519||8.074|6.3333|3.2963||3.1704|2.5778|1.837||2.4919|2.6667|3.2234||5.2682|6.2045|9||9.7022|8.5378|11.0533||14.7778|16.1111|17.9422||23.74|24.96|27.5933||24.66|30.31|29.42||28.23|23.79|4.67||15.37|20.27|17.54||19.76|14.73|24.7||29.2|20.02|20.5||19.57|18.49|15.14||23.6|24.9|20.43||27.67|25.45|26.59||26.48|19.69|23.29||19.26|20.59|24.35||25.61|28.14|29.3||34.24|37.92|34.83||30.93|36.55|46.14||48.64|48.86|67.96||75.67|96.83|106.35|||||
2022-02-19 14:07:38|russ2000_0664|ESE|price_next_month|0|||||||||||||||||||||||||||||||2.0625|3.9375|3.375|3.3125|3.5|3.75|3.375|3.3125|3.625|3.9375|4.125|5.1875|4.9375|6.0625|5.5|4.1875|5.188|4.188|4.125|4.625|4|5.938|6.563|5.813|4.875|5.75|4.938|7.625|8.594|8.438|9.1875|7.7188|6.25|5.5|4.8438|6.7188|5.8438|7|8.1563|9.5|9.0938|10.15|12.65|14.05|13.88|16.125|20.125|14.5|18.2|17.3|19.605|24.21|21.74|22.425|24.15|26.325|34.9|35.905|36.66|54.81|43.26|49.14|50.7|52.69|43.42|47.77|45.56|36.27|41.39|37.51|46.56|41.15|34.5|35.44|41.58|41.09|39.28|32.69|30.85|29.81|34.28|36.28|36.68|34.68|30.57|30.07|34.4|36.01|37.44|41.17|35.97|34.63|36.08|34.9|33.42|33.55|38.02|36.02|36.7|38.07|37.09|34.43|38.48|42.35|44.55|58.2|58.85|61.7|57.95|61.15|55.85|62.25|61.22|65.11|75|83.56|84.49|95.96|76.3|85.94|83.69|95.08|108.76|94.37|84.56|79.78||||
2022-02-19 14:07:44|russ2000_0666|CUB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:44|russ2000_0668|CIR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0625|15.3125|11.0625|12.5|21.6875||10.625|12.5|13.375|7|10.9375|12.1|17.05|16.65|16.32|17.5|21.25|14.45|13.98|16.33|15.61|17.42|19.85|23.88|21.09|19.32|19.69|23.22|23.83|26.62|27.81|27.42|29.1|28|34.08|36.09|36.63|44.2|48.07|38.16|49.32|61|28.49|23.45|28.8|25.09|28.77|31.1|34.32|27.9|34.54|43.31|45.57|43.79|33.07|37.91|30.42|30.79|34.03|41.77|47.99|52.52|64.66|76.28|72.05|76.23|69.65|50.3|58.7|46.77|43.61|33.94|48.26|59.28|54.76|62.47|62.07|57.88|43.95|53.2|45.53|39.62|31.53|25.36|36.45|39.35|38.96|44.89|14.93|28.8|27|35.69|33.8|30.06|33.06|26.6||||
2022-02-19 14:07:48|russ2000_0669|NP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.18|31.85|32.96|30.15|28.75|32.78|29.16|36.66|34.5|40.63|40.19|34|26.27|22.98|18.71|7.48|7.55|4.85|8.79|10.16|14.88|18.54|18.57|15.81|19.41|22.78|21.35|15.85|23.77|28.07|26.86|26.4|30.11|29|39.57|41.18|43.47|50.41|49.62|57.47|57.38|61.54|59.82|66.82|57.57|64.18|75.52|81.6|82.15|78.15|81.15|84.85|90.5|79.05|88.35|76.94|66.99|67.85|64.11|63.37|66.54|49.05|49.58|37.35|55|52.53|48.49|50.78|48.52||||
2022-02-19 14:07:52|russ2000_0670|ISCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:52|russ2000_0671|LTXB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:53|russ2000_0673|ADTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||9.125|13|16.5313|18.375|22.125|13.75|26.5|30.375|18.25|21.375|14.8125|15.5|18|14.625|13.282|12.688|12.6719|10.8125|8.6875|18.9063|18.5938|32.375|33.7813|30.0938|19|14.0625|13.675|11.625|11.6|13.44|12.43|9.375|12.695|16.81|20.24|24.42|34.02|34.42|24.52|26.71|21.6|17.91|20.73|26.76|30.25|29.33|25.14|21.87|23.14|22.16|25.45|26.09|24.07|20.81|23.66|22.36|15.2|15.15|21.15|24.16|23.04|21.2|26.77|31.58|32.29|41.13|41.27|33.08|33.6|34.63|30.52|21.58|16.89|20.2|21|26.43|23.48|25.39|22.43|22.24|21.21|22.11|16.61|16.5|15.53|18.16|19.32|18.2|18.15|21.9|20|23.45|21.1|16|14.65|16.25|13.44|14.58|17.14|11.11|8.81|9.05|10.28|12.42|10.69|17.2|17.09|22.41|18.48|19.21||||
2022-02-19 14:07:57|russ2000_0675|BPFH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:07:58|russ2000_0676|DENN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.188|9.938|5.563|6.844|5|2.5|2.406|1.406|1.313|0.781|0.5|1.02|0.98|0.85|0.6|0.97|0.8|1.04|0.8|0.7|0.54|0.63|0.49|0.59|2.6|2.59|2.94|4.5|4.62|5.95|4.22|4.19|4.84|2.82|4.25|5.39|4.84|4.36|4.78|3.2|3.15|2.55|1.54|1.58|2.78|2.2|2.5|2.37|3.53|2.53|3.11|3.71|4.1|4.17|3.47|4.17|4.06|4.56|4.78|5.19|5.69|5.67|6.35|7.11|6.65|6.28|8.64|11.26|11.73|11.67|11.1|9.11|10.11|11.1|10.3|12.17|12.76|11.5|12.89|14.99|17.02|15.89|14.42|18.16|18.95|21.58|20.12|20.91|9.47|9.01|8.96|15.98|17.49|14.92|15.1|15.33||||
2022-02-19 14:08:03|russ2000_0678|BLX|price_next_month|0|||||||||||||||||||||||||||||||||||||||23.875|29.875|30.375|36.25|43.5|42|38|32.875|37.125|31.125|31|40.125|41.75|46.125|55.375|51.25|52.25|51.625|45.875|47.5|39.75|42.938|35.75|27.0625|21.6875|21.8125|31.875|26.625|23.9375|23.9375|24.6875|26.375|25.0625|33.76|33|34.97|29.18|22.15|18.6|6.3|3.07|5.4|8.65|10.69|15|17.49|14.8|15.71|18.33|22.04|18.89|17.81|17.01|17.5|16.84|16.4|16.34|16.73|19.59|18.6|19.47|15.42|18.8|18.34|10.63|10.49|12.3|12.87|14.11|14.16|14.16|12.37|15.41|17.29|17.36|17.69|16.25|18.51|20.85|20.32|22.5|23.2|22.69|25.19|26.23|25.4|25.72|29.69|33.64|27.87|31.77|27.52|27.03|23.32|25.86|27.32|26.97|27.2|28.68|26.31|28.03|29.68|27.09|23.77|17.16|18.78|21.63|21.02|20.63|20.16|11.42|11.67|12.79|15.24|14.76|16.48|18.14|16.48|
2022-02-19 14:08:07|russ2000_0679|ARI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.08|17.67|17.97|16.97|16.34|16.29|16.21|16.11|13.67|14.72|15.94|16.7|16.91|17.3|17.29|16.03|16.06|16.64|17.02|16.57|16.36|16.53|17.23|16.42|16.72|15.57|15.96|16.53|16.5|17.41|18.93|18.04|18.26|18.17|17.82|18.84|18.66|17.76|18.76|18.77|18.13|18.39|8.15|9.31|9.02|11.73|15.25|15.42|15.04|13.38||||
2022-02-19 14:08:10|russ2000_0680|PRTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.01|7.97|17.25|23.6|30.94|37.68|17.79|21.28|23.76|35.05|68.7|51.95|38.51|44.6|51.61|52.43|48.96|54.89|65.64|56.3|41.8|10.99|14.7|12.65|11.78|10.65|9.83|8.85|13.53|11.26|12.6|11.49|13.26|25.14|48.2|56.57|34.31||||
2022-02-19 14:08:13|russ2000_0681|FTK|price_next_month|0.134914361001|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3784|3.586|3.586||2.9883|5.9761|2.9883||7.1714|2.9883|3.2871||2.9883|4.4819|3||1.6252|0.55|0.75||0.475|0.55|0.275||0.75|0.725|1.5||4.39|8.625|9.25||11.31|8.625|11.55||23.25|39.5|32.57||17.26|15.27|2.6||2.3|1.81|1.19||1.45|1.45|3.83||8.04|7.15|8.73||11|11.84|10.55||17.41|19.9|19.89||27.58|27.75|22.55||12.43|19.56|10.9||12.12|15.44|13.07||10.5|5.1|4.81||3.29|2.4|1.43||3.04|2.09|1.66||1.02|1.56|2.3||2|1.38|0.8201||
2022-02-19 14:08:17|russ2000_0682|IRBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.79|23.22|18.1|23.7|18.27|15.3799|19.59|17.92|19.65|16.65|12.14|11.31|7.64|7.8|10.61|11.69|16.57|15.1|20.34|18.68|27.1|35.63|35.78|29.16|32.46|25.38|19.49|17.9502|21.11|24.54|33.4|34.32|37.46|38|36.08|35.11|33.28|34.365|30.8|31.24|33.27|35.37|36.89|44.91|61.73|65.85|87.9|67.19|91.64|63.47|71.19|80.74|85.16|129.16|74.51|48.96|55.26|60.96|74.06|81.33|161.16|112.8|88.83|84.66|59.76||||
2022-02-19 14:08:20|russ2000_0684|RP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:08:21|russ2000_0686|IIVI|price_next_month|0|||||||||||||||||||0.2579|0.2735|0.3594|0.4531|0.5157|0.461|0.4454|0.4454|0.4219|0.4141|0.3204|0.2188|0.2109|0.2031|0.2109|0.1641|0.2188|0.2579|0.2031|0.1563|0.1563|0.1758|0.1406|0.1172|0.2031|0.2031|0.2266|0.2461|0.5235|0.602|1.2735|1.9455|1.4845|1.2895|1.875|1.6875|2.7035|3.719|2.2815|3.0625|3.2385|2.375|2.25|1.3984|1.0156|1.1875|1.1797|1.5|1.5938|2.875|5.0703|5.1328|5.1719|3.7969|3.9925|4.0875|3.815|3.8425|3.745|3.2775|3.425|4.065|4.8175|5.4225|5.9325|5.91|6.195|7.4075|8.56|9.2625|7.105|9.605|8.91|8.7|10.83|9.255|12.24|15.02|13.545|12.415|17.37|16.21|18.57|19.23|14.045|9.415|11.985|11.995|13.235|13.37|17.93|17.14|19.67|24.69|28.925|25.03|19.01|23.01|20.41|17.44|16.5008|17.02|15.47|17.68|17.06|15.27|14.4|13.72|13.49|17.19|17.79|17|18.12|20.8|20.87|20.1|27.8|36.5|33.15|38.1|45.2|42.65|38.1|39.2|37.23|37.96|39.84|39.7|33.15|33.65|34.42|50.72|45.47|84.07|67.14|69.81|60.51|63.4||||
2022-02-19 14:08:26|russ2000_0687|SAH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.938|8.188|11.157|9.5313|17.5313|15.9375|14.4375|10.4375|9|10.6875|9.75|8.4375|6.75|10.4|19.05|18.74|26.81|38.45|18.9|16.57|15.95|17.1|23.08|22|23|26.1|18.96|19.65|23.34|20.58|23.93|22.3|23.53|25.8|21.08|24.86|31.35|29.6|29.63|23.03|16.5|21.05|9.46|2.75|2.57|3.14|11.47|8.94|9.91|11.84|10.14|10.26|12.67|13.02|16.21|13.41|15.72|18.23|16.84|19.4|23.42|20.75|22.27|22.23|22.84|23.21|24.5|24.6|26.18|24.31|22.33|22.26|18.17|17.7|18.88|18.95|23.5|19.35|18.9|19.85|21.95|19.85|18.4|18.93|15.34|15.9|26.02|33.3|31.08|21.43|42.13|36.74|44.08|50.06|50.48|53.7|48.24|||||
2022-02-19 14:08:31|russ2000_0688|ARCB|price_next_month|0||||||||||||||||||||||||||||||||||||||11.75|12.75|15.625|9.625|8.75|12.75|14.75|12.625|12.125|12.938|12.25|10.125|12.375|9.125|6.375|7.75|6.125|5|4.75|5.25|9.375|11.5|10.063|10.5|7.813|5.375|8.4375|9.0625|10.875|13.625|11.875|12.9375|14.1875|16|20.5625|19.65|27.6|23.52|30.19|24.15|21.51|29.95|24.21|25.35|27.67|33.17|28.38|25.91|34.97|39.09|40.17|31.53|34.3|38.76|42.81|42.92|44.43|40.98|38.22|39.4|36.03|27.45|30.79|39.48|37.14|29.19|23.39|23.08|28.48|25.82|22.54|30.54|22.57|25.33|25.55|23.01|24.06|20.6|18.12|15.34|13.69|8.05|10.52|10.51|21.7|27.37|34.29|39.42|31.73|38.7|37.26|35.7|33.05|25.9|20.53|19.09|18.71|19.9|31.6|26.45|27.8|32.6|35.55|32.1|46.55|37.12|37.62|30.56|29.93|28.89|22.31|20.37|30.39|30.52|46.35|72.76|59.11|89.85|88.44|||||
2022-02-19 14:08:36|russ2000_0689|SYKE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:08:36|russ2000_0690|NEWM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:08:36|russ2000_0693|CROX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.49|13.01|18.605|24.62|26.705|49.25|74.75|29.35|10.21|9.88|1.83|1.2|2.09|3.17|7.1|7.44|9.96|11.24|14.41|16.4075|21.09|27.14|16.3|19.02|21.49|15.35|16.41|14.77|15.83|13.67|13.71|15.24|15.03|15.87|11.97|10.6|12.97|14.37|10.66|8.43|9.84|11.71|7.76|7.3|6.19|7.66|10.49|13.51|15.84|18.06|19.59|29.39|27.54|23.13|33.7|37.91|23.5|35.83|54.82|76.12|97.82|116.29|154.24|106.13||||
2022-02-19 14:08:40|russ2000_0695|NCMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.04|24.9|27.88|22.93|20.19|12.82|6.69|9.49|14.88|14.41|16.31|15.34|19.5|17.78|18.37|18.22|17.31|15.09|11.63|13.61|14.5|14|15.46|14.82|14.77|18.15|18.39|19.53|15.13|16.46|15.59|15.12|15.64|15.1|14.06|15.13|14.1|15.83|14.1|15.04|12.34|7.52|6.73|6.64|5.77|8.33|8.73|6.84|7.61|6.97|8.53|7.37|3.47|3.08|1.9|3.72|4.52|3.7|3.15|2.84||||
2022-02-19 14:08:43|russ2000_0696|RNST|price_next_month|0|||||||||||||||||||||||||||||||||||||5.0371|5.2345|5.9259|6.1482|5.9259|7.5062|7.9012|7.8025|8.2963|7.5062|6.9133|7.5062|7.358|8.79|9.1853|8.8887|10.2713|10.222|10.37|10.9633|10.7407|11.8519|13.7033|15.6393|20|15.9447|15.1111|14.028|14.8333|13.8887|14.3333|12|10.6667|9.1667|8.5833|8.4444|9.6713|14.7553|15.3287|15.5556|16.222|18|19.4447|18.0667|19.4447|21.3333|21.6267|21.4333|21.5333|21.7333|22.1667|21.7467|19.5|21.92|20.9333|22.5667|24.6867|29.78|31.99|28.39|23.27|19.18|23.25|20.97|23.17|17.71|20.96|12.11|14.1|14.9|14.64|14.35|16.53|15.25|16.35|15.59|16.78|15.3|14.42|15.78|16|17.7|18.41|19.45|22.82|27.4|28.68|28.79|27.22|28.4|30.15|26.16|29.71|32.15|34.63|31.75|34.34|32.22|33.74|39.8|42.4|42.39|41.4|43.07|45.23|44.68|34.88|35.52|36.26|35.89|34.7|31.93|26.23|23.23|28.51|35.4|42.13|35.18|37.41|36.78|||||
2022-02-19 14:08:47|russ2000_0697|TRNO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.16|18.13|17.8|18.15|16.74|16.75|12.3|14.34|14.3|14.91|15.26|16.94|18.66|18.34|18.06|17.47|18.4|18.7|20.69|22.8|22.48|20.17|22.49|22.01|23.52|26.47|26.75|27.19|30.51|34.61|36.16|35.6|35.22|36.9|36.48|39.08|44.31|49.47|54.95|57.95|54.61|57.43|58.31|58.02|63.57|67.74|71.75|73.18||||
2022-02-19 14:08:50|russ2000_0698|HA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||4|2.938|2.938|3.25|4|3.75|3.438|3.813|5.25|4.563|3.438|3|2.5|2.625|2.9375|2.6875|2.6875|2.25|1.9375|2.125|2.3125|2|2.3|2.98|3.26|2.4|4|3.16|2.8|2.38|1.92|0.99|0.77|1.38|3.93|4.07|6.3|6.63|6.64|5.92|4.61|2.66|3.75|3.66|3.29|4.08|6|3.35|2.96|5.15|5.07|7.95|8.82|7|4.07|4.99|6.39|7.09|5.94|7.12|6|7.32|7.39|5.84|4.7|5.35|6.96|5.66|6.37|5.93|5.77|5.49|7.64|8.245|10.16|14.45|13.93|17.34|19.44|23.08|21.72|34.7|35.21|42.07|45.53|45.025|50.95|54.3|41.4|33.5|37.35|41.2|40.1|34.61|32.02|28.21|25.99|28.61|27.88|14.4|11.89|13.85|19.57|25.11|19.73|19.35|17.1||||
2022-02-19 14:08:54|russ2000_0699|ACCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.18|24.32|22.16|19.81|24.3|24.88|24.85|21|20.91|14.11|13.92|8.62|2.44|2.23|2.16|4.64|7.48|7.75|8.27|5.96|5.93|8.43|9.9|8.42|5.44|9.65|10.99|8.41|6.68|8.84|6.5|7.38|5.85|6.36|6.14|6.06|6.89|8.46|8.47|7.13|8.27|5.87|8.94|11.09|9.21|12.75|13.55|12|13.05|12.7|13.4|14|7.95|8.73|8.91|8.24|8.92|9.1|7.4|7|5.58|8.63|8.64|8.17|8.97|8.26||||
2022-02-19 14:08:58|russ2000_0700|BKS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:08:59|russ2000_0701|WNC|price_next_month|0||||||||||||||||||||||||||||||||||||16|14.5001|9.8334|14.5001|15.8334|17.6667|16.5833|18|25.6667|30.3333|36|34.75|34.75|31.125|39.625|25.375|20.75|19.75|17.375|16.125|18|17.875|28.063|29.875|30.563|30.875|21.6875|17.75|14.25|15.6875|21.125|15.875|13.3125|14.5625|10.75|8|11.4|12.01|8.85|7.35|7.9|9.79|7.93|4.7|8.06|9.38|17.55|23.07|27.51|25.4704|28.88|24.58|25.38|25.5|21.51|18.41|21.33|18.1|14.24|14.03|15.94|15.56|12.71|10.15|9.19|8.38|9.3|6.04|2.82|1.25|0.83|1.96|2.96|9.72|8.37|8.06|11.36|11.03|7.51|6.9|8.87|8.37|6.78|6.31|10.35|9.43|10.73|11.66|13.71|13.36|13.61|10.3|12.47|14.02|13.74|11.97|11.06|14.25|14.48|11.25|17.65|22.78|19.08|22.5|25.83|20.06|19.8|15.1|13.94|15.08|15.83|14.26|11.6|8.2|11.39|14.26|15.95|17.61|14.64|15.53|19.62||||
2022-02-19 14:09:04|russ2000_0702|JOE|price_next_month|0|||||||||||||||||||||||||||||12.125|12.7917|9.4584|10.2501|10.7501|11.4584|11.625|10.7917|12.5834|12.125|12.6667|12.7917|13.125|14.375|16.4167|18.2917|18.7917|19.3333|18.9168|18.6673|20.7504|20.4994|20.2078|18.5831|21.0826|20.0425|22.3333|24.6252|24.2073|28.5826|31.7494|35.4994|31|24.813|15.9077|14.7862|16.9045|16.6137|15.8661|15.7415|19.1473|19.7704|20.1875|22|24.59|29.45|25.74|28.85|30.75|28.5|29.18|28.54|29.3|32.45|33.04|39.5|39.3123|42.8724|50.9|68.8|69.59|81.39|65.95|63.45|56.16|44.9|53.78|57.9|56.63|40.54|33.86|38.82|40.67|35.03|30.92|24.05|24.88|28.16|23.94|26|33.04|25.79|20.19|27.41|26.12|17.71|14.35|15.97|17.83|16.93|19.8|23.5|19.57|22.68|18.67|17.97|17.85|22.84|19.15|16.16|17.45|16.25|19.82|15.91|16.85|18.43|17.7|16.85|17.5|18.05|17.8|18.8|17.25|17.65|15.19|15.56|17.04|19.24|18.55|21.01|18.3|20.61|27.04|44.5|45.79|45.27|47.02|48.51|
2022-02-19 14:09:09|russ2000_0703|BGG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:09:10|russ2000_0705|STMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:09:10|russ2000_0706|VRTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|10.45|15.8|14.63|17.7|23.43|21.65|36.23|46.45|54.3|75.71|57.21|79.58|83.01|83.76|94.81|137.72|189.26|194.9|185.16|204.95|178.95|210.99|170.03|141.99|137.64|124.01|105.65|90.8|70.5|80.12|97.7|109|111.2|115.85|119.25|128|114.7|128.3|101.61|93.87|124.01|108.06|102.16|123.03|80.38|131.29|165.64|223.36|260.68|258.21|332.01|262.42||||
2022-02-19 14:09:13|russ2000_0707|UCBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.749|142.749|121.9007||91.7431|76.9899|115.4849|124.7911|88.5384|90.4952|84.0473|79.2034|80.1978|87.8968|97.3602|117.955|116.6397|115.2924|117.8908|121.1628|107.2806|137.1864|139.4479|134.2992|138.8224|141.9982|150.2746|157.1556|147.58|121.2591|102.589|72.178|67.7511|55.4808|59.3508|41.5332|29.691|29.1754|20.8|21.85|28.3|17.2|11.35|8.55|12.75|10.27|7.81|7.59|9.17|6.81|8.33|10.3|11.03|13.63|15.46|16.96|17.72|16.55|16.59|17.51|18.94|21.65|20.74|17.26|20.23|19.14|21.31|28.13|27.84|28.27|28.69|31.68|32.5|30.85|23.79|24.69|28.23|27.97|30.34|27.92|19.79|19|20.605|31.67|33.29|28.92|35.81|38.49|||||
2022-02-19 14:09:17|russ2000_0708|NNI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.91|20.35|21.25|19.98|26.8|31.94|37|36.09|42.1|38.75|37.9|29.44|27.6|27.55|21.24|18.52|11.68|12.79|11.72|13.12|13.76|5.63|14.5|14.65|17.21|20.34|18.96|23.63|23.76|22.85|21.15|19.73|24.65|25.24|23.51|23.91|30.15|34.13|38.88|42.59|37.58|42.26|41.23|45.01|43.74|45.62|42.74|36.16|28.81|41.94|39.11|39.59|49.03|46.68|48.67|58.44|52.11|53.8|61.16|55.93|54.37|58.53|60.25|60.74|57.26|46.55|58.71|64.25|71.17|73.79|73.57|83.48|88.39||||
2022-02-19 14:09:21|russ2000_0709|STBA|price_next_month|0|||||||||||||||||||||||||||||||||||||5.75|6.3125|6.3125|7.25|8.0625|8.625|9.0938|9.375|9.875|9.6875|10.25|10|10.875|12.375|12.75|14.5|15.125|15.5|15.875|16.5|16.5|17.375|20.25|24.25|26|26.938|27.25|28|25.5|23.875|23.25|21.1875|17.5625|19.125|18.875|23.375|22.5|25.07|23.28|23.87|26.83|25.41|26.421|25.42|27.55|29.73|30.18|30.17|28.43|33.27|36.04|36.86|33.8|39.77|37.21|36.77|35.51|31.27|33.85|34.66|32.56|31.08|33.12|31.11|34.07|33.54|34.1|25.43|17.87|13.71|15.75|17.52|24.05|20.3|19.6|21.85|20.41|19.02|18.67|21.71|18.72|16.5|17.57|18.44|18.87|24.48|24.52|23.39|23.26|24.33|27.59|27.49|26.9|30.92|31.88|27.01|25.67|25.49|31.39|37.62|35.96|37.88|40.89|40.36|42.68|44.76|40.11|38.42|40.08|38.07|37.655|37.59|26.71|21.5|19.79|25.4|32.95|29.45|30.56|30.81|||||
2022-02-19 14:09:26|russ2000_0711|RUSHA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5267|1.7778|1.6062|1.8311|2.5556|3.6529|4.5289|5.8933|5.7778|6.2978|7.0089|7.0844|6.6267|6.5289|7.5111|8.4889|8.4622|8.2889|8.1422|9.4489|12.88|11.14|10.3133|10.6133|8.2533|5.1|5.8333|7.7067|8.3667|7.6667|8.32|10.72|9.0333|10.6667|12.82|13.9933|13.56|12.3533|15.34|12.8133|10.7667|11.7333|15.9067|14.98|16.6133|19.54|18.6267|22.6667|23.4867|23.3|18.6667|17.7267|16.24|16.58|11.8467|12.46|14.94|15.2133|21.8333|25|25.0933|31.9067|36.0333|28.8067|30.32|23.4867|26.22|28.3867|22.6867|29.3267|28.6667|23.9|29.9667|36.63|44.98|50.32|45.4|53.7|53.1|||||
2022-02-19 14:09:30|russ2000_0712|MDXG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|4.85|4.25|2.5|0.64|0.5|0.78|1.12|1.45|1.05|1.03|1.18|1.1|1.15|1.2|1.1|1.09|2.6|2.7|4.41|5.01|5.63|5.3|8.02|5.83|6.28|8.39|8.62|10.35|12.54|8.89|8.24|8.13|7.53|8.42|7.955|11.01|14.87|12.68|17.96|7.4|4.28|5.29|2.6|2.81|5.25|5.08|6.97|3.715|5.46|6.47|8.48|10.83|11.9|7|4.71||||
2022-02-19 14:09:33|russ2000_0713|UBNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:09:33|russ2000_0714|TRNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9000|6000|18750|27000|18000|10650|21750|12000|24000|22485|28500|37500|33000|35250|71700|66000|35400|25350|12315|11115|9300|12600|18900|19800|15300|9600|9484.5|16800|17700|18300|16050|10183.5|11700|8250|4359|2040|645|215|75.2|28.75|24.22|19.38|3.0775|1.5729|1.31|0.9952|0.2906|0.0688|0.0164|0.052|0.0313|0.018|0.0002|0.0007|
2022-02-19 14:09:36|russ2000_0715|ALX|price_next_month|0.0978829956749|15|16.625|17||24|23.75|22.125||23.25|25|29||40.25|38.375|42||48|47.25|39.25||49.875|53.125|64||66.25|63|53||48.25|30.625|23||29.5|31|27.75||20.75|19.125|37||53.25|59.25|59.25||54.75|57.375|49.125||57.625|59.75|62.125||72.625|69.375|71.625||65.5|71.188|91.125||88.5|76.6875|79.6875||75|80.4375|74||67.25|80.75|69.8125||63.4|64.21|58.4||69.85|65.5|63.01||80.51|87.5|119.25||161.1|193.85|211||257.83|277.4|251.7||252.48|287.75|406||434.65|399.75|389.65||345|384.1|212.8||270.01|283.3|278.55||324.37|304.55|385.48||392.22|432.9|396.61||391.14|449.64|443||304.39|273.93|322.24||367|396.49|402.11||403.85|363|400.72||366.35|430.01|427.7||412.14|418.69|422.98||387.5|360.93|310.57||368|377.57|326.36||259.84|255.07|273.36||271.16|266.3|255.59|||||
2022-02-19 14:09:42|russ2000_0717|OMER|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.63|6.07|5.67|7.5|8|7.03|5.16|4.02|3.95|5.82|8.85|9.45|9.3906|5.49|4.08|5.37|10.1|11.98|12.09|13.61|16.57|22.24|23.14|16.36|12.71|10.77|13.84|10.97|8.43|9.69|15.93|21.93|14.745|16.19|13.72|22.09|14.86|13.09|18.97|15.51|16.23|13.06|16.62|13.65|10.5|19.23|18.045|14.3|6.37|5.4||||
2022-02-19 14:09:44|russ2000_0719|FOE|price_next_month|0|4.9975|5.3307|4.6643|4.9975|4.0675|3.4844|3.3317|3.9286|3.9009|4.5394|4.8171|4.6921|4.9975|5.5528|5.4834|7.0243|7.302|8.4819|6.8855|7.0381|10.2171|10.5919|9.995|10.9251|14.1873|14.5899|11.6111|9.1111|9.8334|11.6667|8.2778|8.7223|10.9445|13.5|14.9445|17.5|19.8889|18.7778|17.25|20.3333|20.0833|19.5833|21.1667|23.3333|18.25|16|17.083|15.667|18.917|19.167|15.417|16.75|18.5|17.917|18|19.833|20.75|24.709|24.959|24.688|28.8125|23|25.5|21.875|27.6875|25.75|20.375|19.5|22.875|23.25|20.5|23.54|20.87|22.1|22|25.5|28.32|28.9|24.47|23|23.64|21.76|20.53|25.95|25.89|19.91|21.07|19.83|18.12|22.5|17.84|19.67|19.28|16.15|19.72|21.31|20.81|22.35|20.72|17.68|17.58|21.76|15.48|3.96|2.77|4.97|6.13|7.76|10.92|10.67|13.72|15.42|15|13.02|6.47|6.76|5.19|3.07|2.63|5.1|7.04|6.53|12.83|12.58|12.98|12.54|13.12|11.13|13.49|13.89|12.49|9.29|12.74|12.96|12.96|14.14|17.92|19.24|23.82|23.52|22.01|22.52|16.94|16.67|17.87|14.73|11.13|13.68|9.97|11.69|12.86|13.79|16.66|20.8|21.02|21.8||||
2022-02-19 14:09:50|russ2000_0721|UEIC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||24|25|29.75|9.375|6.125|6.5|6.25|4.5|4.75|7.876|7.75|8.438|10.5|9.376|5.75|5.25|5.5|6.75|10.626|10|11.75|12.25|5.875|7.4375|10.0625|14.1875|12.25|18.1563|20.5|19.125|18.375|21|19.16|14.56|14.74|16.05|16.65|9.5|7.85|9.679|10.48|13.63|12.97|12.95|14.07|17.32|17.79|16.96|16.39|18.2|17.33|17.95|17.32|17.69|21.63|20.88|28.3|35.24|36.1|23.81|25.7|22.72|21.13|11.28|18.74|21.11|20.6|23.77|21.22|17.56|21.06|26.33|27.69|23.41|18.5|18.5|16.92|12.59|17.16|19.1|22.98|30.83|38.91|35.74|37.35|47.63|56.89|63.74|53.94|51.84|47.57|50.15|66.41|77.34|70.15|59.5|69.3|68.45|60|46.1|46.3|34.95|31.27|28.17|38.05|42.82|52.12|49.53|41.28|46.07|37.06|54.24|56.85|46.74|41.18|35.49||||
2022-02-19 14:09:55|russ2000_0722|SFL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|20.5|20.07|19.91|19.05|18.3|18.75|16.72|18.9|21.07|23.86|28|29.83|27.01|23.97|30.32|29.48|14.57|11.68|7.8|12.48|13.05|15.09|20.13|19.32|19.95|20.47|19.4|16.21|14.08|11.38|13.78|14.36|15.38|17.71|16.31|15.84|16.41|17.2|17.5|18.34|17.04|14.36|15.69|16.27|17.34|12.94|14.54|15.12|14.04|15.85|13.85|13.55|14.9|15.9|14.75|14.45|12.51|11.49|12.75|13.13|14.65|14.07|11.29|8.53|6.62|6.65|7.65|6.93|8.68|8.25||||
2022-02-19 14:09:58|russ2000_0723|LNN|price_next_month|2|||||||||||||||||||||||2.5667|3.4057|2.764|3.1589|2.9306|4.2818|4.5432|2.6667|3.2839|5.432|5.7284|7.037|8.3703|10.8889|9.5556|10.2222|9.3333|9.4815|8.9259|9.7778|10.5185|9.5556|8.6852|8.963|8.963|8.741|10.297|9.852|11.407|15.333|17.889|18.445|20.778|21.833|21.833|28.5|28.917|30.375|27.125|14.875|14.8125|19.875|17.5625|19.625|18.25|17.125|19.5|18.625|22.625|18.5|19|17.75|19.35|24.35|23.15|24.23|21.4|21.5|23.22|20.1|25.25|24.08|24.02|26.83|25.88|19.08|23.58|22.01|19.23|27.09|27.12|28.75|32.65|31.79|44.29|43.78|70.69|102.47|84.97|72.75|31.79|27|33.1|39.38|39.85|41.41|31.69|43.32|59.43|79.02|68.8|53.8|54.89|66.27|64.9|71.97|80.12|88.18|74.98|81.62|82.75|88.18|84.47|74.75|85.74|76.25|87.91|67.79|72.4|71.61|67.86|73.98|74.61|88.12|89.25|91.9|88.2|91.44|96.99|100.24|96.25|96.79|82.21|92.85|95.99|91.58|92.21|96.68|128.46|166.62|165.28|151.79|152|||
2022-02-19 14:10:04|russ2000_0724|LORL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:04|russ2000_0725|KRG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|59.6|55.2|62.2|58.6|60.76|61.56|62.16|72.04|77.52|83.76|62.56|72.28|51.84|55.96|48.12|29.76|19.72|10.2|12.2|14.84|15.32|20.6|18.6|18.88|21.68|20.08|18.92|14.6|19.16|20.44|19.52|21.88|23.12|25.2|23.8|25.68|25.92|23.8|25.48|25.68|30.77|27.38|25.75|26.14|25.83|28.15|29.89|26.29|23.91|22.01|19.95|18.69|18.23|15.06|16.67|16.09|15.44|15.54|15.67|17.87|18.8|8.47|9.57|10.36|17.11|19.78|20.01|21.37|20.83||||
2022-02-19 14:10:08|russ2000_0726|LL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.07|13.21|13.9|8.97|9.66|14.94|16.31|21.53|25.02|30.6|21.81|24.47|26.71|23.83|17.04|16.52|21.36|23.47|42.29|50.14|59.71|78.68|96.82|113.99|95.03|87.3|55.07|59.05|59.88|32.24|18.98|16.26|12.77|14.99|16.98|18.97|15.8|22.84|25.41|30.78|30.65|23.43|25.17|11.54|11.27|11.48|10.19|9.48|8.19|7.38|20.59|23.12|33.22|25.14|18.97|17.91|15.69||||
2022-02-19 14:10:11|russ2000_0727|GLOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:12|russ2000_0729|BANR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7|17.57|19.64|22.44|22.73|28.99|29.89|30.75|37.08|38.8|37.75|39.828|40.24|42.76|40.38|45.82|47.15|48.57|40.91|42.95|43.21|45.02|56.12|56.74|57.29|62.05|54.34|58.44|63.42|58.74|54.78|55.4|59.26|56.13|51.99|38.43|35.72|36.58|48.98|57.41|52.26|59.95|63.93|||||
2022-02-19 14:10:15|russ2000_0730|NR|price_next_month|0|||||||||||||||||||||||||||||||1.25|1.0625|2.0625|2.25|2.625|2.3438|2.1875|1.9375|2.375|2.5625|2.375|1.9375|2|2.5625|3.625|4.1875|5.7508|4.7187|5.5629|4.5003|3.969|5|7.844|8.219|9.375|11.657|11.219|17.282|20.75|16.188|24.063|9.25|9.4375|5.125|9.1875|9.5|6.4375|6.3125|8.25|8.3125|9|7.13|9.27|8.88|6.11|7.01|8.37|4.9|3.22|4|4.69|4.81|4.02|4.92|5.73|6.1|5.43|5.2|6.01|8.46|8.1|9.09|6.66|6.13|5.88|6.32|8.22|6.33|6.27|4.87|5.49|7.32|5.75|4.21|2.8|2.63|3.01|3.99|6.68|7.99|5.88|5.98|9.03|9.29|8.93|8.14|6.36|6.83|6.79|8.62|10.5|11.44|12.75|11.36|12.04|12.23|11.43|8.64|10.26|7.23|5.66|4.87|4.67|6.32|6.3|7.55|7.65|8.35|8.75|9.1|10.5|11.05|8.21|8.31|7.3|7.63|6|5|1.53|1.89|0.7151|2.39|2.84|3.23|3.4|3.55||||
2022-02-19 14:10:20|russ2000_0731|SNHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:21|russ2000_0732|AMBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.04|20.51|23.59|30.18|23.14|22.28|24.99|23.93|16.72|16.51|13.9|16.54|18.33|18.82|22|19.92|20.12|15.99|16.2|17.58|20.19|19.85|18.6|18.87|18.22|20.5|21.93|17.33|13.2|12.16|14.85|17.07|14.38|16.98|14.12||||
2022-02-19 14:10:24|russ2000_0733|TPC|price_next_month|0|17.75|19.375|18.75|20.875|20.5625|23.75|26|28.75|26.625|29.25|27.125|27.875|30.125|28.625|28.875|30.75|32.25|31.75|22.875|25|26|29.25|35.5|35.25|32.75|34.75|36.875|29.125|26.25|21.375|8|8.375|15.625|10.125|11.125|14|14.5|12.5|13.125|16.75|13.625|12|11.875|12|12.125|11.25|10.5|9.75|9.875|11.625|11.625|8.25|8.875|10.25|8.25|8.375|7.125|8.188|9.125|7.875|9.938|6.75|5.75|5.375|4.875|5.375|4|4.625|3.4375|4|4|3.23|7.15|8.05|7.3|7.19|5.2|3.8|3.7|3.9|6.15|8.95|8.29|12.61|14.1|10.94|15.8|17.28|13.86|17.61|20.38|27.53|30.03|22.62|24.72|30.22|42.6|61.41|57.35|34.72|36.18|27.36|19.02|20.85|17.3|18.45|17.65|19.06|24.27|19.28|23.21|22.71|26.66|15.78|14.53|15.19|15.21|11.36|10.14|16.59|16.44|19.78|22.95|22.6|29.6|27.23|28.01|21.71|21.2|20.93|16.78|13.21|15.82|25.12|19.05|29.8|30.85|26.6|28.2|24.75|20.65|18.5|15.5|17.21|19.97|13.06|15.47|11.26|7|11.77|13.51|14.9|16.1|14.07|13.62|11.9||||
2022-02-19 14:10:30|russ2000_0734|PJC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:31|russ2000_0735|PE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:10:31|russ2000_0736|REXR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.18|14.15|13.65|14.27|13.91|15.1|16.59|15.72|14.38|15.32|15.76|19.16|22.13|21.41|23.94|25.13|28.16|29.39|29.69|29.11|30.45|31.4|33.12|37.19|41.57|48.04|48.43|40.9|43.21|47.7|50.94|55.65|60.99|66.67|71.7||||
2022-02-19 14:10:33|russ2000_0737|MGRC|price_next_month|0||||||||0.875|1.1719|1.125|1.1563|1.5938|1.7969|1.5625|1.375|1.5|1.6563|2.2813|1.625|1.8125|1.8438|1.875|1.9688|1.6875|1.6875|1.6875|2|2.2188|2.6563|3.5313|2.6563|3.125|4.0625|4.0625|3.3125|3.875|4.1875|2.9375|3.25|3.125|2.875|3.375|3.625|3.875|3.875|3.75|3.813|4.188|3.907|4.282|4.375|4.563|5.094|5.75|5.938|6.719|7.25|10.25|12.188|10.563|9.875|9.688|10.4375|9.6563|9.0625|9.25|8.5|7.75|8.0156|7.5625|8.625|10.625|12.305|13|12.625|16.7425|13.275|9.85|10.975|11.5295|12.375|13.575|14.25|14.755|15.582|16.195|19.465|21.48|22.2|25.99|28.55|32.46|26.89|27.02|27|30.63|30.15|29.92|34.28|23.29|25.83|28.78|22.74|20.97|21.14|19.22|19.75|21.07|25.9|23.32|25.31|25.24|28.39|26.03|26.72|31.84|29.42|26.61|26.26|29.89|31.06|34.24|35.67|36.62|31.58|34.55|36.53|30.38|33.11|25.36|30.05|24.41|24.38|31.87|30.1|38.28|34.81|35.53|44.7|47.8|58.93|59.38|53.39|50.4|62|68.11|76.31|77.32|54.55|58.02|57.08|69.79|81.98|78.42|72.14|76.21||||
2022-02-19 14:10:38|russ2000_0739|IRDM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.148|9.26|8.8|9.25|9.47|9.779|8.81|7.84|8.26|10.43|8.51|8.33|7.89|8.66|5.85|7.69|8.69|8.81|7.3614|7.29|6.7|8.54|6.1|6.34|6.79|8.14|9.1|9.11|11.11|8.17|6.49|6.92|8.03|8.97|8.1|10.1|10.2|10.9|10.9|12.7|12.45|18.25|20.21|19.71|27.22|23.72|24.5|25.55|24.29|26.94|26.4|48.38|38.47|39.81|41.03|35.21||||
2022-02-19 14:10:42|russ2000_0740|GLRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.27|18.93|19.44|17.21|22.09|11.02|11.32|15.43|18.98|19.47|23.35|26.35|25.31|28.56|29.28|27.53|25.61|22.16|25.67|24.85|23.56|25.56|23.7|24.78|26.44|29.72|32.5|31.28|32.36|32.29|32.18|30.96|27.57|24.57|18.56|21.42|19.52|20.48|23.1|21.45|21.05|22.05|21.3|15.5|14.1|11.63|9.97|11.04|8.44|10.86|10.22|6.79|6.91|6.67|8.22|8.95|8.89|7.48|7.12|
2022-02-19 14:10:45|russ2000_0741|BMI|price_next_month|0|0.5704|0.6875|0.6016|0.5782|0.5079|0.4922|0.5704|0.7579|0.5938|0.6875|0.6563|0.9454|0.9297|1.0938|0.9375|0.9297|1.2266|1.2578|0.7969|0.8204|0.9375|1.1406|1.1172|1.1484|1.1641|1.1328|1.3203|1.0859|1.1563|1.1016|0.8438|0.9609|0.9609|1|0.9219|1|0.9922|0.9609|0.9688|1.2734|1.25|1.2656|1.2578|1.3047|1.2656|1.5391|1.5705|1.4063|1.5157|1.5705|1.5625|1.6798|1.6955|1.797|2.211|2.4768|2.672|5.1875|5.125|4.3438|4.5782|4.1798|4.4063|4.5781|4.125|4.75|4.0469|3.8438|4.0469|3.4531|3.2813|3.3438|3.5875|3.25|2.775|2.845|4.0313|3.6263|4.1188|4|3.545|3.9025|4.55|4.3125|5.1937|5.5938|6.125|7.445|8.4875|12.0525|8.25|12.97|15.42|10.88|12.615|14.475|12|16.825|19.225|19.025|26.035|28.165|12.6|11.795|19.48|18.425|18.635|18.895|20.68|19.58|20.765|20.495|18.955|18.245|16.37|16.07|18.47|16.945|21.42|24.745|21.84|23.82|26.005|25.47|24.775|24.95|28.46|29.93|31.11|29.41|30.29|27.915|35.665|34.87|32.15|38.55|39.75|45.25|43.8|48.2|42.45|52.15|49.11|52.79|55.48|53.49|57.8|59.06|59.03|62.6|73.34|91.71|93.39|101.03|102.25|101.17||||
2022-02-19 14:10:51|russ2000_0742|CONN|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0764|14.6629|14.7983|13.7606|15.4209|14.0494|16.2781|21.5478|31.8073|33.612|26.1136|18.0467|22.6215|22.8381|24.1014|20.0228|18.7505|11.5048|15.5563|14.7622|5.7118|12.6959|10.5122|11.5499|5.7208|4.1237|6.8036|3.9297|3.2|4.21|6.21|5.36|10.91|13.38|17.44|21.84|27.8|31.02|48.57|62.17|59|31.89|46.76|44.24|34.3|25.6|41.51|29.73|23.15|15.69|11.11|6.9|11.35|10.2|16.95|18.7|30.15|30.5|24.25|35.8|26.19|22.7|21.76|19.8|21.93|9.24|7.145|11.99|11.43|14.23|21.56|23.23|21.88|21.43||||
2022-02-19 14:10:54|russ2000_0743|EBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0367|12.6083|11.0972|9.52|7.0456|8.5283|12.7217|14.365|20.7117|9.4917|13.7228|13.9117|13.5906|15.1017|17.8783|17.2833|22.5061|22.6761|20.5417|17.51|16.0272|13.5339|13.7983|12.1928|15.1583|14.6294|16.7072|18.7378|22.4494|24.8011|20.7778|20.4|26.4728|28.9094|32.3472|29.5328|31.1667|38.0139|28.6167|27.85|30.27|29.84|34.89|40.09|48.79|52.28|54.67|60.33|62.34|53.47|44.15|55.01|55.09|78.58|94.14|97.65|108.49|63.12|65.22|50.59|44.24||||
2022-02-19 14:10:58|russ2000_0744|GSAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|9.92|10.92|6.75|8.86|3.48|2.65|0.49|0.24|0.62|1.05|0.67|1.13|1.51|1.75|1.65|1.43|1.26|1.14|0.599|0.653|0.6|0.3246|0.418|0.55|0.295|0.65|1.48||3.25|3.99|2.29|2.5|3.18|2.12|1.85|1.2|1.89|1.14|1.06|1.48|1.9|1.97|1.61|1.15|0.7553|0.4423|0.3324|0.6724|0.43|0.4735|0.392|0.4875|0.32|0.355|0.3012|1.19|0.9|1.37|1.58|0.99||||
2022-02-19 14:11:01|russ2000_0746|AKS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:01|russ2000_0747|MNTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:02|russ2000_0748|SHEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0208|1.9167|2|3.5|3|2.8333|2.7396|2.5625|2.4167|2.5833|2.8683|3.1962|4.1542|4.3142|4.0783|3.675|3.6633|3.825|3.6242|4.5375|4.9167|4.035|4.4117|4.6483|4.9167|7.2733|6.9983|7.7067|6.9317|7.2533|7.6417|7.73|7.4667|8.5017|11.675|9.27|7.335|7.56|11|11.965|9.465|9.63|8.615|8.84|8.93|8.515|9.46|9.375|9.03|8.455|5.765|4.935|5.31|7.875|8.025|7.05|7.915|9.635|13.56|12.42|14.62|13.855|12.805|14.855|17.91|17.24|23.3|21.28|27.84|41.6|26.45|27.25|31.65|29.85|39.75|34|38.8|31.45|36.41|47.29|41.92|37.74|32.13|40.35|54.45|49.73|44.91|43.94|48.19|52.95|30.32|23.69||||
2022-02-19 14:11:06|russ2000_0749|STC|price_next_month|0|9.5834|10.0834|9.4167|8.75|7.6667|5.8333|6|8|7.3333|8.125|7.75|7.75|8.5834|7.0834|6.9583|7|6.75|6.8333|4.375|4.8334|5.5|5.5|5.7083|6.6667|6.2917|6.0834|5.8333|5|5.9167|5.6667|3|3|4.6667|4.0417|4.2501|5.2501|5.75|5.4167|5.6667|7|7.5|8.4167|9.6667|9.8751|9.9375|8.1875|8.5|7.75|9.25|9.75|10.313|10.5|9.938|10.188|10.75|10.375|9.563|11.407|12.844|14.938|17.563|11.7188|12.5313|13.375|9.9844|22.1875|14.875|13.1875|14.25|13.25|15.75|20.01|16.9|19.75|19.1|19.9|18.9|18.15|20.75|22.02|26.68|28.99|31.15|46.75|35.8874|35.45|42.42|40.31|36.02|47.06|50.93|53.45|43.2|34.38|37.06|42.04|40.22|36.48|29|34.23|24.49|17.46|16.6|14.84|22.61|13.77|8.94|10.26|11.38|9.99|10.82|11.41|10.14|10.6|10.04|13.65|14.72|17.07|23.32|26.56|27.07|30.93|31.32|32.51|30.5|29.47|35.32|35.8|36.5|41.12|40.17|35.46|34.82|42.81|44.95|43.68|47.44|39.3|37.94|44.51|41.71|45.44|41.28|44.45|42.51|37.83|40.92|41.75|31.86|41.95|42.39|46.38|58.65|59.01|71.17|71.43||||
2022-02-19 14:11:11|russ2000_0750|IMGN|price_next_month|0||||||||||||||||||||||||||||7.5|7.5|12.75|12|13.25|16|14.75|19.25|20.25|12.25|13.25|12.25|9.5|7|6|8.75|7|4.6875|4|3|2.125|2.375|5.375|2.375|2.938|3.438|3.125|3.375|2.813|1.25|1.344|1.313|2|1.4688|1.25|1.5625|2.5|2.5|2.3125|2.5313|8|10.125|10.3125|34.375|22.0625|19.79|15.36|14.49|11.91|8.24|2.37|3.21|2.99|3.03|5.58|4.65|6.66|8.53|5.37|5.31|6.97|5.05|7|5.6|4.01|4.08|3.01|3.99|4.68|5.42|4.77|4.84|3.48|3.22|4.6|4.63|4.17|6.95|8.69|6.69|6.99|9.91|9.43|8.22|8.26|13.36|13.53|13.58|14.12|12.75|16.14|11.0799|14.32|16.02|19.05|16.45|14.99|12.94|10.78|9.26|7.63|8.27|18.02|11.7|8.49|6.85|2.78|1.82|2.34|4.34|5.94|5.8|9.18|10.99|9.3|5.43|5.25|2.39|2.25|2.38|4.725|4.08|4.11|5.64|7.13|8.06|5.61|6.03|5.65||||
2022-02-19 14:11:16|russ2000_0751|LBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:16|russ2000_0752|AMSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.28|12|11.2|11.34|16.53|19.09|19.07|16.2|13.86|14.25|17.02|17.08|18.56|14.86|15|18.82|16.94|17.1|17.71|19.26|18.2|21.79|22.82|20.36|24.59|26.29|24.965|25.94|28.56|32.68|35.73|39.12|41.85|42.09|36.6|40.97|40.7|46.07|48.13|54.24|48.84|51.63|61.22|56|63.05|66.05|56.7|59.8|60.75|56.45|61.25|66.95|55.41|58.99|65.03|62.45|68.42|63.67|64.15|60.03|56.97|64.88|56.75|57.51|53.86||||
2022-02-19 14:11:20|russ2000_0754|FCF|price_next_month|0||||||||||||||||||||||||||||||||||||||6.4375|7.75|7|7.125|7.5938|8|10.0625|8.75|9|7.125|6.813|7.625|7.75|8.25|9.688|9.625|9.125|9|9.063|9.375|10.032|11.75|15.313|13.9375|12.7188|12.875|12.25|10.9375|11.875|14.1875|9.9375|11.5|9.6875|9.9375|10.75|11.98|13.2|11.2|12.147|13.45|12.66|11.84|12.26|12.08|13.24|13.8|14.38|14.11|12.79|14.52|14.35|13.16|13.95|13.17|13.5|13.38|12.99|13.37|13.15|11.13|9.48|11.49|11.6|12.45|11.4|11.03|9.59|8.67|6.67|5.25|5.86|6.55|5.3|5.82|6.43|6.2|5.14|4.61|5.54|6.43|7.01|6.55|7.07|7.15|7.51|8.69|8.21|8.59|8.56|9.35|7.89|9.02|9.2|9.19|8.73|9.18|9.65|10.16|14.12|12.91|13.03|14.56|14.47|15.14|16.87|13.5|13.6|13.61|13.77|14.09|13.52|9.52|7.87|8.62|11.73|14.49|13.17|15.3|16.56|||||
2022-02-19 14:11:24|russ2000_0755|FRME|price_next_month|0||||||||||||||||||||||||||6.0789|6.3988|7.0386|6.5268|6.2708|5.247|5.5031|5.695|6.4628|7.2946|8.1905|9.0863|9.9821|10.6221|11.1339|10.846|10.3661|11.5178|11.7098|10.942|11.6138|12.478|12.19|12.526|14.109|14.83|15.117|15.405|13.75|14.541|16.989|16.269|18.285|19.401|22.389|23.8995|24.7634|21.38|19.8143|18.5725|21.272|20.0842|20.6781|17.9246|18.3566|19.8683|19.8683|19.4363|20.3002|20.8526|21.0068|24.5524|21.3175|21.7048|22.381|22.6667|24.8857|26.2|25|23.33|24.45|24.88|25.91|25.42|27.3|25.14|25.71|24.92|23.39|24.81|25.89|21.57|20.25|22.05|27|25.57|21|22.01|15.68|12.16|7.91|6.12|6.76|8.75|8.68|8.32|9.06|9.27|8.95|8.06|9.85|12.33|14.23|14.7|15.05|16.23|18.72|18.8|21.09|21.22|19.93|22.65|21.84|22.57|26.03|26.23|22.86|25.65|26.2|28.15|38.33|41.38|40.44|43|43.16|43.08|47.2|41.61|36.63|36.67|39.41|39.55|39.75|28.31|24.43|26.11|37.67|46.21|40.73|41.58|42.43|||||
2022-02-19 14:11:29|russ2000_0756|HOS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:30|russ2000_0757|CPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|39.99|50.25|43.5|47.25|39|37.5|39|35.5|34.25|38.2|42|49.25|54.59|57.76|68.05|62|58|52.25|64.13|57.7|63.98|68.26|77.21|89.85|91.16|105.28|111.92|103.96|113.5|124.59|128.48|134.96|90.68|75.06|51.37|49.17|33.87|27.86|13.82|12.05|16.09|30.38|32.72|24.59|24.82|21.1||||
2022-02-19 14:11:33|russ2000_0759|VG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.08|7.32|5.68|3.32|2.78|1.53|2.05|2.02|1.57|0.71|0.56|0.36|0.378|1.63|1.57|1.62|2.22|2.6|3.33|5.25|4.35|3.17|2.53|2.07|1.79|2.17|2.51|3.07|3.22|3.56|4.73|3.89|3.48|3.38|4.2|4.9|5.01|6.16|4.8|4.66|5.87|6.41|7.09|6.52|6.55|8.11|11.19|11.12|13.43|13.37|9.43|9.52|12.54|9.87|8.87|8.12|11.55|10.69|13.2|13.96|14.17|15.98|20.81||||
2022-02-19 14:11:36|russ2000_0760|HEES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.08|35.12|28.48|27.17|23.54|23.42|28.89|17.06|14.79|13.31|11.78|4.67|6.43|7.25|10.28|11.74|11.55|11.72|8.52|9.41|12.58|20.11|12.35|10.48|16.99|18.71|14.12|14.25|18.92|19.54|22.84|25.27|30.26|39.62|36.18|37.17|17.54|24.49|16.4|17.91|14.1|18.34|17.93|15.68|25.86|23.36|21.75|28.12|39.38|37.77|39.64|22.9|25.42|30.85|26.65|34.79|27.11|14.13|18.75|21.44|31.24|39.4|31.2|43.82|40.44||||
2022-02-19 14:11:40|russ2000_0762|WAIR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:40|russ2000_0763|SCL|price_next_month|0|1.7188|1.9219|1.9531|2.125|1.9063|2.25|2.125|2.1094|2.4688|2.5781|2.8438|2.75|3.9063|4.0313|4.0938|3.9063|4.8281|5.7188|4.9375|4.9688|6.0313|5.875|6|7.0625|5.75|4.875|4.8125|4.2813|4.625|6.6563|5.75|5.5625|6.3125|6.5625|6.625|7.0313|8.9688|9.3438|8.8438|9.0938|8.4375|8.1563|7.4063|7.5|6.8125|7.1875|8.469|9.125|9.8125|8.5|7.875|9.5|9.9375|8.75|8.6875|9.4375|9.1875|12.969|13.719|13.9375|15.719|14.375|12.625|12.6563|12.625|12.4375|11.9688|11|10.7188|11|9.6875|11.73|11.62|12.325|10.5|12.3|13.875|14.35|13.755|11.74|12.43|12.16|12.31|12.53|12.025|12.12|12.05|11.62|10.78|13.275|12.8|13.25|15.775|15|15.73|15.975|14.32|13.795|17.32|14.95|19.67|28.68|17.915|18.345|19.785|22.39|28.62|29.24|37.875|33.005|33.72|36.26|35.985|39.65|38.645|42.97|45.43|44.33|47.9|58.66|56.94|59.86|58.87|63.39|57.83|48.12|44.28|38.4|50.93|49.01|52.93|44.96|61.29|64.31|71.03|78.11|84.8|82.17|79.86|78.42|70.32|87.58|82.59|87.93|92.54|99.15|97.72|98.65|95.4|109.2|116.44|112.68|130.66|117.95|120.02|110.16|||||
2022-02-19 14:11:45|russ2000_0764|EIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|19.92|20.2|19.05|17.08|18.58|16.59|11.08|13.35|8.16|13.18|15.08|14.09|16.5|16.62|16.42|17.51|19.63|14.75|15.92|17.96|16.96|17.88|18.37|21.18|22.4|26.29|31.1|25.64|20.23|21.3|19.61|20.8|27.11|23.28|24.25|24.4|29.1|30.71|30.85|36.45|39.5|43.75|45.55|43.6|41.7|42.7|47.25|43.66|41.6|43.85|42.5|43.52|30.37|32.64|32.07|32.72|40.19|39.53|39.36|39.31|||||
2022-02-19 14:11:48|russ2000_0767|SMP|price_next_month|0|17.0313|22.0938|23.0313|20.375|19.375|16.5|16.125|15.5|12.25|12.75|11.625|13.25|16.5|17.875|18.5|23.125|20.875|18|13.375|14|14.5|13.125|14|15.25|16.625|19.625|16.5|13.625|12.375|11|6|9.25|10.125|13.625|11.125|10.625|11.5|12.25|12.125|15|17.125|22.125|23.75|25.625|16.375|19|18.25|20|19.5|19.75|16.5|15|17|14.938|14.125|14|13.75|17.688|21.875|16.563|23.688|21.25|22.25|24|23.25|24.3125|16.125|16.1875|11.1875|9.6875|8.375|8.91|10.34|13.1|11.56|14.1|16.5|16.3|10.1|13.19|11.55|10.02|11.15|13.92|14.6|14.3|15.24|12.75|9.08|14|8.36|10.53|7.98|7.8|11.08|15.82|18.33|12.45|8.36|8.26|6.08|9.39|4.21|2.35|4|11.17|8.36|7.84|10.66|9.8|10.63|12.11|14.25|14.2|15.55|20.69|15.07|14.06|18.78|23.21|30.64|34.39|36.16|32.71|37.99|36.05|39.52|36.46|37.8|36.57|44.25|37.31|35.51|41.94|48.9|49.87|50.83|50.38|43.67|47.9|45.35|48.74|54.11|49.16|49.97|46.01|52.36|48.58|40.69|45.48|45.8|39.23|42.83|41.76|47.9|47.87||||
2022-02-19 14:11:53|russ2000_0768|TXMD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6667|||21.6666|23.3333|58.3333|58.3333|49.9999|48.3333|49.9999|49.9999|46.6666|58.3333||51.6666|66.9999|83.3333|83.3333|41.6666|33.6666|36.6666|50.3333|50|||149.9999|140|134|100|50|7|2.1|3|1.5|1|2|2.6|3.25|2.6|3.21|2.04|2.31|4.27|6.74|4.53|4.64|4.37|4.06|6.74|8.18|5.92|7.53|8.47|7.62|6.21|5.81|4.99|5.9|4.93|5.88|5.51|6.43|5.49|5.24|4.28|2.18|2.9|2.52|0.9887|1.87|1.38|1.53|1.16|1.02|0.7699|0.31||||
2022-02-19 14:11:57|russ2000_0769|NAVG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:11:57|russ2000_0770|WIRE|price_next_month|0||||||||||||||||||||||||||||||||||||||3.7778|2.7037|3.1852|2|2.6667|2.8519|3.8519|4.1852|4.7778|4.963|4.889|3.481|3.63|3.111|3|2.852|3.2593|4.7407|5.555|5.63|11.2593|12.555|12.167|17.2222|9.917|7.4167|6|7.3333|6.8333|5.25|5.8333|4.25|4.3333|4.8333|5.5417|6.0667|7.7667|7.7|8.6433|10.9467|5.9533|5.8|6.2267|5.7333|7.9133|11.1533|14.26|18.2267|12.0333|12.31|12.5|9.09|14.81|21.57|27.16|41.93|35.49|26.88|23.76|27.7|30.55|21|16.68|22.6|18.23|19.17|16.51|21.84|21.69|20.75|20.01|22.18|21.28|20.76|22.445|27.94|22.01|26.58|27.3|25.49|27.4|30.86|32.62|32.75|41.71|49.53|51.09|48.73|41.94|37.94|30.63|45.01|34.33|42.77|37.21|38.25|37.53|34.15|42.25|44.2|44.6|45.15|50.6|52.65|48.75|44.2|53.9|59.29|54.92|56.2|54.31|45.78|50.19|46.21|57.75|74.68|78.43|134.06|112.69||||
2022-02-19 14:12:01|russ2000_0772|NYMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.9|89.9|107.5|98|90|60.7|57|51|46.3|36.4|29.5|24.3|16.701|7.2|8.5|5|5.25|1.9|2.5|3.3|5.8099|7.84|6.64|7.67|6.26|6.3|7.18|6.68|7.25|6.56|7.08|6.63|6.78|6.85|6.88|7.14|6.33|6.37|7.05|7.27|7.65|7.79|7.81|7.88|7.43|5.83|4.665|4.97|6.46|5.87|6.53|6.31|6.24|6.03|6.08|6.03|6.14|6.09|6.17|6.18|6.13|6.24|6.38|2.08|2.61|2.635|3.95|4.36|4.38|4.35|3.65||||
2022-02-19 14:12:05|russ2000_0773|TISI|price_next_month|1.63579712654|2.8125|3.625|2.75||2.5625|1.875|1.75||1.9375|1.6875|1.375||1.0625|1|1.125||2.25|2|1.875||4.25|4.5|3.75||3.5625|5.1875|5.625||9.5|5.4375|7.25||4.125|3.4375|4.0625||2.625|3.125|2.625||2.5|2.3125|1.9375||1.625|1.375|0.9375||0.844|1.25|1||1.0315|0.8125|0.7815||1.3125|1.9375|1.75||2.3125|1.8125|1.8125||1.875|1.3125|0.969||1|1.5|1.844||1.65|2.625|3.375||4.525|4.375|3.875||4|4.075|5.19||8.095|7.73|7.53||10.75|11.25|10.555||12.76|12.53|17.415||22.485|27.38|36.58||34.32|36.12|27.7||15.67|16.95|18.81||13.05|17.21|24.2||24.13|20.98|29.75||31.18|31.85|38.04||37.85|39.75|42.34||41.02|37.91|40.46||40.25|32.12|31.96||24.83|32.71|39.25||23.45|13.35|14.9||23.1|22.5|14.65||15.32|18.05|15.97||5.57|5.5|10.9||6.7|3.01|1.09||
2022-02-19 14:12:10|russ2000_0775|MTRN|price_next_month|0|23.5|25.3125|28.0625|27.3125|28.125|29.75|35.25|38.125|32.75|33|30.25|34.875|36.5|28.5|26.5|32.5|39|39|23.75|25.25|29|27|26.875|28.75|28.5|25|22.625|20|22.25|20.625|13.125|18.125|17|17.25|13.625|14.25|17|17.75|15|15.875|12|11.625|13.75|14.25|16.25|15.5|16.75|16.25|19.75|22.125|16.75|18.125|18.75|18.625|18.875|18.125|19|22.813|24.063|24.563|27.25|15.875|17|15|15.0625|16.875|13.25|16|18.625|16.5625|20.4375|22.2|20|17|10.25|13.3|12.9|10|5.4|5.75|5.3|8.6|12.73|16.93|16.18|18.1|15.6|17.25|14.31|16.93|15.08|21.53|23.31|23.07|33.66|33.09|48.02|37.87|48.3|28.59|31.01|23.93|12.27|12.56|16.92|21.33|18.45|17.97|29.73|23.85|33.15|34.98|41.76|38.12|26.44|29.41|24.71|19.63|20.95|26.9|26.49|30.14|29.81|26.57|33.65|32.31|39.45|32.95|39.99|30.6|30.15|24.49|28.99|26.41|30.3|39.3|38.05|38.45|51.35|49.7|50.75|62.7|56.83|46.93|58.03|62.13|56.84|54.3|51.74|57.42|51.19|68.19|70.81|71.36|72.18|82.85||||
2022-02-19 14:12:16|russ2000_0776|MMSI|price_next_month|0||||||||||||||||||||||||||||||1.1041|1.1041|1.44|2.496|4.752|4.176|4.752|2.448|2.088|1.944|2.268|1.512|1.476|1.44|1.584|1.44|1.458|1.5479|1.4039|1.8543|2.304|1.8359|2.2143|2.9159|2.2679|2.304|2.88|2.2319|2.0519|2.0879|1.6383|2.3579|2.304|1.5479|1.6919|1.4759|1.5119|1.7999|2.1239|1.3679|1.6739|1.8089|1.7099|2.016|3.6286|5.5041|5.9937|7.3211|8.393|10.5745|7.8701|8.8151|12.3159|15.6596|17.584|12.568|13.504|8.28|11.344|10.12|13.784|9.536|11.288|9.352|11.616|12.648|12.608|9.224|8.952|10.44|12.864|11.768|16.168|14.64|12.312|12.408|14.632|13.584|14.264|12.936|13.536|12.648|11.816|18.656|15.67|13.42|14.11|13.22|13.51|14.46|13.87|9.67|13.14|15.99|14.37|12.87|12.84|15.15|15.33|19.41|25.56|18.54|16.55|20.25|23.44|21.95|25.4|33.7|41|38.05|46.45|48.5|54.3|57.12|56.53|56.18|39.46|20.655|36.42|40.82|44.72|50.05|54.15|63.6|70.09|67.26|55.45||||
2022-02-19 14:12:22|russ2000_0777|TPRE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:12:22|russ2000_0780|IRET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:12:23|russ2000_0782|EBIX|price_next_month|0||||||||||||||||||21.2499|14.5833|10.8333|16.6666|29.1666|28.3332|26.6666|21.6666|19.1666|22.4999|20.8333|19.1666|20.8333|19.9999|19.9999|23.3333|23.3333|23.7499|24.5833|23.3333|22.4999|20.8333|22.0833|20.8333|17.4999|16.6666|15.8333|12.0833|10|4.1667|2.5|3.5333|8.75|5|2.9167|5|3.75|2.9167|5.21|2.97|3.4367|3.5433|2.3967|3.23|3.6983|3.2292|8.5416|7.865|6.5625|5.7816|7.9166|6.3025|4.5833|1.6667|0.6775|0.9583|1.5333|0.5|0.4667|0.625|0.35|0.3|0.3333|0.3211|0.7723|0.6167|1.6033|1.6947|1.4644|1.5867|1.75|1.1789|1.6|2.0556|2.2|2.3333|1.79|2.3578|2.8378|3.3711|4.2111|6.8822|7.129|9.4311|11.1689|8.4767|6.82|9.2667|13.8267|20.5333|14.48|16.27|16.61|24.65|22.55|22.85|19.69|17.11|24.78|20.45|21.69|21.7345|16.34|18.61|11.6|11.38|13.58|15.78|12.56|14.75|22.85|27.29|30.99|27.73|34.12|48.12|53.32|56|55.5|61.7|57.75|67.95|82.1|77.5|79.35|57.31|57.12|50.48|46.03|42.63|34.43|20.93|22.055|18.06|52.07|30.11|30.22|32.81|30.39||||
2022-02-19 14:12:29|russ2000_0783|TMP|price_next_month|0||||||||||||||5.9494|5.6392|5.6392|5.329|5.6829|6.1925|6.0263|7.123|8.3305|9.0728|9.459|9.459|9.3953|8.5962|7.6725|7.1244|6.0284|5.2977|5.6447|6.5855|6.5855|6.3033|7.15|7.15|8.6553|8.4671|9.1257|10.3487|11.6658|16.5579|16.5579|15.3161|14.9021|14.4882|14.4882|14.4882|13.2463|14.0742|14.1156|13.2041|11.8389|11.7248|14.514|14.7413|16.1645|18.1562|19.8364|23.5645|27.4058|21.4298|21.4218|20.4904|21.577|18.4724|17.2305|15.2126|16.3923|17.1529|18.776|21.577|23.8868|23.2845|25.4267|27.9414|27.8172|28.5624|27.1963|28.5624|30.8287|36.4763|35.1615|35.6123|35.0413|34.3727|39.8197|32.0331|38.7603|36.4545|39.3223|38.719|38.6364|44.6818|39.7818|35.1818|28.9091|37.7636|38.1818|43.9727|38.8273|44.5455|45.5909|38.3182|40.4364|39.4273|35.6364|40.62|41.75|38.6|40.75|40.74|40.4|39.43|40.44|37.85|39.26|40.48|40.91|41.8|45.13|49.32|46.9|47.14|44.48|50.2|51.27|52.15|54.05|54.28|56.02|65.34|72.74|79.28|90.55|82.67|78.71|87.12|82.37|77.7|85.68|73.13|73.54|80.67|81.97|87.51|86.09|67.51|64.53|55.99|66.87|78.15|76.75|82.11|79.56||||
2022-02-19 14:12:35|russ2000_0784|ICFI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|13.69|20.77|22.1|31.48|23.44|17.69|17.59|17.86|23.84|26.5|25.17|29.03|25.44|23.63|22.48|26.48|26.15|24.57|24.32|22.59|28.34|24.74|24.57|18.61|22.86|26.21|33.39|34.64|34.3|39.25|34.57|33.49|37.36|40.64|36.39|31.51|33.15|38.18|40.63|46.35|52|44.55|47.5|54.35|53.1|66.6|72.7|73.79|65|77.65|81.93|83.81|87.59|71.28|64.6|67.71|79.54|92.74|91.35|98.1|101.45||||
2022-02-19 14:12:38|russ2000_0785|LXU|price_next_month|0|1.3462|2.2115|1.3462|1.4423|1.8269|1.1538|1.0577|1.0577|1.1538|1.25|1.5385|1.8269|2.5|2.6923|2.2115|2.0192|2.2115|1.9231|1.0577|1.0577|1.1538|1.1538|1.1538|2.0192|2.0192|1.8269|1.25|1.25|1.0577|1.1538|0.9615|0.8654|0.7692|0.8654|1.3462|1.25|2.2115|4.4231|4.3269|7.0192|7.4038|8.75|8.2692|7.1154|6.9231|5.3846|4.6154|4.6154|4.1346|4.7115|3.3654|2.9808|3.9423|3.1731|3.4615|4.0385|3.75|3.0292|3.4138|3.2692|3.2692|3.2692|2.5962|2.4038|1.6831|1.2023|0.8654|0.8654|0.6254|0.9615|0.9369|2.2115|2.7692|2.3462|2.3462|2.1923|2.5769|1.8462|2.1538|2.6923|3.2308|3|4.0769|5.3846|5.7692|5.4615|7.1769|4.9154|4.9154|5.5385|4.6077|4.8|6.5462|6.7385|7.2308|11.1462|12.5615|14.9923|20.7846|21.0462|11.7769|16.9769|6.3231|5.6769|9.2154|13.6615|9.5385|10.1154|13.6615|11.1462|17.1923|23.1692|31.0385|30.5692|27.2538|26.9615|26.0923|24.7154|30.9769|31.8462|25.1231|25.2923|28.2462|25.4692|29.3769|29.6231|28.8692|24.0308|32.6231|28.3923|12.0385|4.3077|10.1231|8.9077|4.0692|6.5462|8.4769|5.4462|5.8077|6.5308|4.2538|5.0538|5.8462|5.7308|4.5|3.8385|3.2538|2.3231|1.5308|0.8077|1.7154|2.5154|4.6077|6.7692|8.93|9.72||||
2022-02-19 14:12:44|russ2000_0786|ABCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||5.3637|5.5645|5.0584|5.3624|6.4755|7.2864|7.8936|7.8266|9.9853|9.5802|9.7152|10.6605|11.3007|11.5543|13.1563|11.7224|10.12|8.8972|8.1803|9.6983|9.2767|8.9393|8.1972|7.9948|7.337|7.59|8.7032|9.0675|10.0229|10.3224|10.9296|12.5488|11.7392|10.3629|11.2939|11.3911|12.8079|13.6256|14.9857|15.431|14.2004|16.5725|16.4673|16.9045|19.4304|18.7989|19.955|21.6552|24.7738|27.1152|25.0555|22.2867|17.3417|16.3799|15.3306|14.5534|10.4244|10.7256|7.4419|6.3635|6.2955|5.768|9.2198|11.0746|9.84|9.27|9.53|9.94|10.12|10.03|10.7|12.4|11.94|10.67|13.26|13.87|19.25|18.3|20.47|21.27|21.84|24.8|24.13|24.99|27.01|31.5|28.93|31.4|33.16|36.3|45.1|47.1|45.8|47.9|53.55|51.7|46.6|42.89|37.95|36.46|39.77|42.85|40.19|25.43|23.075|29.3|39.11|54.09|48.61|52.39|49.31||||
2022-02-19 14:12:49|russ2000_0787|CRR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:12:49|russ2000_0788|UVE|price_next_month|0.145493447446|||||||||||||||||||||||||||||||||||||||||||||||2||4|2.063|1||1.25|1.094|1.063||0.625|1|1.125||2.281|1.906|0.843||1|1.125|1.281||0.65|0.562|0.531||0.38|0.28|0.43||0.13|0.04|0.11||0.02|0.11|0.08||0.1|0.05|0.045||0.05|0.06|0.6||1.29|1.28|3.9||6.26|5.6|7.35||3.4|3.73|2.61||5.13|5.02|5.47||4.73|4.16|4.87||5.39|4.3|3.46||3.5|3.5|4.59||6.67|7.38|12.4||12.49|13.86|19.4||25.53|24.63|19.75||19.44|24.78|24||24.65|21.45|26.4||35.65|44.6|43.89||29.04|25|29.1||17.86|18.55|13.96||14.1|14.24|15.07|||||
2022-02-19 14:12:53|russ2000_0790|BHLB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.688|13.375|16.75|18.63|18.76|18.4|21.3|24.64|21.38|25.25|21.86|24.38|30.13|35.05|37.84|34.7|37.45|36|36.75|32.5|33.9|32.53|34.96|35.67|34.14|36.16|33.77|33.28|28.26|27.64|22.43|25.59|25.57|24.03|26.46|23.45|21.53|21.27|18.79|22.05|18.7|19.44|21.59|22.45|23.06|20.19|23.14|23.15|21.86|23.7|24.34|25.65|27.18|26.19|26.47|23.55|22.49|25|24.61|28.12|28.74|28.97|26.46|27.56|28.13|29.3|35.4|37.1|36.5|39.15|37.95|38.55|40.95|33.2|28.7|29.89|30.85|30.32|28.15|16.85|10.67|11.19|17.25|21.78|27.17|27.43|29.33|||||
2022-02-19 14:12:57|russ2000_0791|ASTE|price_next_month|0||||||||||||||3.1875|2.8125|2.9375|4.8125|4.6875|4|4|4.375|4.4063|4.5|4.1875|4.25|3.7188|2.3125|2.0625|1.375|1.1875|0.625|0.8125|1.4375|0.875|1.25|1.6875|1.625|2.1875|3.25|4.8125|5.625|6.375|6.875|8|7.5|7|7.75|5.938|5.563|5.188|5.938|5|5.063|4.188|4.5|4.5|5.25|7.407|8.5|8.125|14.75|18.5|25.625|26.5|38.75|34.125|23.4375|23.8125|24.8125|19.4688|10.3125|14.25|18.9|18.25|12.8|12.71|18.65|13.14|9.17|9.1|8.18|12.13|12.56|13.55|17.84|17.03|14.49|17.28|23.3|28.99|28.36|38.45|39.35|21.2|31.89|36.01|40.7|52.17|45.32|30.87|36.65|31.86|25.42|24.57|30.82|27.06|23|24.89|33.12|31.35|29.47|30.1|38.78|37.52|33.25|33.82|31.29|29.2|28.8|35.32|32.83|35|33.81|37.2|39.95|38.87|37.91|35.56|42.08|39.31|32.5|37.3|48.4|60.28|55.36|69.98|63.35|50.27|51.95|62.4|55.56|49.13|37.61|37.02|33.71|32.69|35.09|41.24|40.11|44.49|50.8|59.47|75.01|61.31|53.38|63.29||||
2022-02-19 14:13:02|russ2000_0792|EGHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.875|13.75|6.563|6.5|4.188|2.438|5.063|5|3.375|4.375|12.188|14.875|9.188|5.094|2.688|0.95|1.24|0.75|1.03|0.77|0.44|0.2|0.22|0.27|0.46|1.73|5.11|3.14|1.67|2.84|3.04|1.29|1.91|1.7|1.98|1.68|0.9351|1.24|1.79|1.27|1.41|1.4|1.13|1.1|1.01|0.71|0.61|0.715|0.7|1.16|1.35|1.35|1.36|2.88|2.74|3.1|4.95|3.55|4.44|4.05|5.47|5.89|6.47|7.34|9.06|11.13|10.1|10.61|8.08|7.7|7.71|8.85|8.36|10.65|10.86|11.36|15.15|15.4|15.85|14.45|13.55|12.5|17.7|19.45|21.65|17.3|20.15|23.53|24.67|19.72|18.62|16.74|16.69|16.62|38.13|32.6|25.78|23.77|15.16||||
2022-02-19 14:13:07|russ2000_0793|THR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|15.885|17.56|22.22|21.48|24.84|24.1|19.94|20.01|23.88|27.08|23.78|24.43|23.33|21.3|24.11|23.69|21.49|16.06|19.28|20.52|18.79|20.76|20.72|18.27|21.27|23.18|23.46|24.01|22.82|23.27|25.85|25.48|24.1|24.88|14.51|14.06|10.01|15.49|18.47|16.76|16.98|17.41||||
2022-02-19 14:13:09|russ2000_0794|MANT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|19.93|24.75|18.15|14.01|22.27|24.35|22.849|22.19|14.58|19.85|21.38|23.2|31.64|26.15|28.69|32.95|28.39|34.06|34.34|33.95|31.12|39.22|37.68|47.77|55.11|46.39|55.94|43.22|43.07|46.02|50.25|49.37|37.21|40.73|39.93|44.55|43.87|35.85|35.39|31.91|22.47|22.29|26.12|26.18|28.49|29.03|30.51|29.43|29.27|28.39|31.58|32.2|29.87|27.05|29.1|32.98|39.29|39.75|38.94|35.53|40.24|46.39|52.07|59.82|60.34|55.6|55.79|60.22|67.42|69.42|80.28|80.4|66.15|66.37|101.2|86.6|86.55|81.8|74.92||||
2022-02-19 14:13:13|russ2000_0796|FIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|17|18.813|23.625|23.875|19|17.0625|15.3125|17|6.8125|7.1875|6.4375|4.8125|2.9375|2.3125|2.02|3.65|2.58|3.92|4.9|3.55|3.24|3.18|1.97|3.03|4.25|6.75|7.26|5.72|6.7|7.07|7.13|7.38|8.68|10.17|14.95|13.08|11.2|12.25|12.52|14.44|14.67|9.78|13.66|12.51|9.19|10.1|10.79|10.87|11.1|13|13.96|10.16|11.41|13.23|12.2|10.85|10|11.96|10.28|9.79|10.26|12.64|12.67|15.45|18.47|17.47|15.65|14.9|14.59|16.65|20.44|23.63|30.57|27.44|33.17|31.08|27.25|33.85|36.45|36.55|36.7|42.6|41.65|48.6|50.3|48.16|54.2|52.2|51.57|46.4|33.2|41.56|47.18|56.52|82.03|75.05|85.52|85.37||||
2022-02-19 14:13:17|russ2000_0797|SAFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.48|13.99|15.48|16.5|18.1|21.83|21.35|22.1|32.67|29.21|35.45|37.53|40.1|44.99|50.66|51.42|48.84|41.6|36.09|34.47|36.12|35.99|39.84|35.6|35.15|33.09|32.12|33.86|36.15|37.5|39.08|46.55|49.38|45.92|41.83|41.75|41.85|40.04|42.38|46.6|47.71|48.8|53.77|55.528|55.32|53.74|50.01|59.39|61.95|58.36|58.67|58.43|54|56.25|63.89|67.95|71.7|71.35|70.05|80.05|77.65|80.65|89.5|83.09|83.13|92.81|95.47|100.93|94.09|81.54|74.94|69.77|74.16|83.7|75.87|79.84|80.8|
2022-02-19 14:13:21|russ2000_0798|VIVO|price_next_month|0||||||||||||||1.9259|1.8272|0.9382|1.037|0.8148|0.642|0.4938|0.7407|0.9382|0.8395|0.6914|0.6173|0.4938|0.568|0.642|0.6914|0.6914|0.5433|0.8642|0.9382|1.0124|1.2347|2.321|4.7407|3.074|2.8889|2.4444|3.1852|2.963|2.7408|3.1111|2.5926|2.3704|2.0744|2.7033|3|3|4.278|4.6113|4.222|5.722|4.6667|5.5553|3.1667|3.5556|4.8889|4.0833|5.5833|4.1667|2.8887|3.1667|3.4447|3.778|3.222|2.8753|3.0833|2.9447|3.3333|2.4447|1.7113|2.218|2.2|3.0311|3.3329|2.5044|2.6622|3.3684|3.96|4.7067|4.4267|5.1333|4.8889|5.2844|5.9556|6.6178|7.5111|11.1067|13.96|16.6267|17.3067|14|15.3667|19.7667|19.82|22.33|33.09|31.41|26.93|26.01|24.58|21.26|17.38|22.02|22.19|20.04|19.99|19.21|22.89|21.94|24.71|21.6|18.22|17.44|20.55|16.71|19.75|20.95|20.29|24.73|24.72|22.78|19.97|19.71|18.54|17.3|17.72|18.09|19.01|19.25|19.11|19.36|16.45|13.1|14.8|13.55|14.95|15.65|14.6|15.8|16.21|16.39|11.51|11.95|9.79|9.84|12|24.49|17.15|22.1|19.58|20.5|18.81|20.85|||||
2022-02-19 14:13:26|russ2000_0800|LABL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:13:26|russ2000_0801|BRKS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:13:27|russ2000_0802|AIMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.37|16.47|17.82|15.61|12.26|14.01|16.5|9.61|6.97|4.84|8.64|10.5|11.44|15.08|13.95|14.41|20.47|24|23.06|12.26|18.83|18.19|15.09|18.02|23.8|25.67|29.66|30.79|33.48|34.06|36.15|30.77|25.34|28.27|25.17|24.48|21.96|28.77|28.69|29|38.1|37.4|42.65|47.9|52.9|45.65|44.55|31.45|28.25|34.37|35.97|30.94|35.09|27.91|34.12|43.22|55.66|62.56|62.68|54.76|47.53||||
2022-02-19 14:13:30|russ2000_0803|CSU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:13:30|russ2000_0804|OFG|price_next_month|0|||||||||||||||||4.0365|3.5586|2.3994|2.6772|4.0784|3.3571|3.5218|3.3158|2.9598|2.7996|2.7996|3.1198|2.56|2.1599|2.1599|2.56|3.2|2.88|3.5196|3.4802|3.6399|4.6799|4.44|6.3603|6.08|7.4798|14.0401|12.18|12|11.22|10.3203|9.2768|9.6788|13.44|11.8004|13.701|14.4969|15.4019|15|17.4002|18.4|23.8997|26.5639|29.4987|41.626|21.375|23.2727|23.5454|20.9545|18.0454|16.4545|14.6363|12.3636|9.1818|8.9091|10.2545|10.8364|13.0327|14.1382|15.2|17.44|19.28|18.68|21.68|24.6|26.5|25.62|25.5|28.52|25.45|28.33|28.2|13.95|15.95|12.42|13.77|13.07|12.57|11.96|12.82|11.57|8.92|12.49|15.97|18.8|17.37|16.24|5.05|9.29|14.11|10.65|11.38|16.72|14.16|13.23|11.82|12.96|12.42|10.59|11.44|11.82|10.38|11.78|14.37|16.07|18.47|14.81|14.58|17.06|15.96|15.57|16.1|14.09|8.06|9.21|5.62|8.83|10.61|10.65|13.25|11.7|10.05|8.9|11.4|13.5|16.65|17.09|19.38|20.18|22.63|20.31|19.71|12.58|13.08|14.39|17.18|23.69|23.1|25.9|27.67|||||
2022-02-19 14:13:35|russ2000_0805|CNS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|15.47|17.25|21.33|18.83|21.41|27.53|24.01|32.96|48.75|44.96|41.37|36.94|22.8|26.47|23.99|14.99|10.8|14.85|15.81|20.7|22.03|26.51|19.95|25.01|27.76|30.04|36.17|24.41|33.77|34.38|33|28.99|32.7|39.34|34.37|38.51|36.38|40.46|41.51|40.2|42.08|39.55|32.99|30.46|29.79|40.71|43.49|37.33|34.89|40.66|42.24|42.19|40.77|39.85|42.6|37.05|36.77|48.98|51.53|62.91|73.98|55.54|68.15|56.61|73.8|68.03|80.13|94|81.66||||
2022-02-19 14:13:38|russ2000_0809|HY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.51|50.19|52.78|65.87|90.21|89.14|98.86|80.1|80.1|62.65|73.86|62.82|62.65|50.34|70.09|63.91|56.43|61.52|61|70.81|80.77|84.69|72.39|64.87|60.4|68.22|65.97|55.39|52.46|56.59|38.87|37.87|43.22|91.28|83.32|68.82|49.38|41.47||||
2022-02-19 14:13:41|russ2000_0811|RGS|price_next_month|0||||||||||||||||||||||||||||||||||5.8334|3.4444|4.4444|3.8889|3.2223|3.3334|4.4444|4.4444|4.8889|5|5.3333|6|5.7778|7.333|7.333|7.583|9.111|10.111|10.778|16.389|14.6667|16.167|11.5|13.667|16.5|16|18.6667|18.917|20.0833|19.4167|19.1667|25.5|26.1875|24.9375|20.1875|23.5|22.9375|29.5|31.62|37.2|38.55|38.35|39.3|39.68|25.38|29.22|26.94|28.33|30.79|38.02|43.2|43.42|41.16|42.8|39.9|35.73|41.76|38.36|38.75|35.07|33.68|37.55|41.79|38.23|34.86|33.6|25.33|29.2|27.99|12.37|11.25|19.14|13.66|16.24|15.93|19.12|15.23|20.45|16.76|17|14.85|16.36|17.14|18.35|16.92|16.66|17.75|18.75|17.37|14.5|12.33|13.14|13.93|16.98|15.75|16.52|14.63|16.52|14.94|13.67|13.44|12.68|13.92|10.91|10.53|14.93|15.92|15.62|17.46|16.84|18.65|18.72|18.3|20.6|15.52|12.42|7.68|5.54|9.49|12.94|7.97|2.7|1.49||||
2022-02-19 14:13:45|russ2000_0813|AHT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||538.6963|535.7844|529.3783|514.819|561.9913|577.133|586.451|686.6194|594.6043|729.7151|676.1367|677.8838|750.0982|707.0025|717.4853|667.4011|573.6388|340.1067|337.1948|230.0379|78.6205|83.2795|171.8004|166.5591|191.6012|352.3365|536.3668|458.911|585.2863|561.9913|725.6385|723.309|476.9646|489.1945|520.6427|458.3287|502.5891|650.5122|734.9565|672.0601|742.5274|753.2956|873.927|1040.5546|942.4873|964.7985|845.3473|879.5573|660.8992|451.1056|567.3293|606.7271|591.9529|763.3336|651.0497|639.2304|694.3874|634.3056|687.4927|806.6713|519.0669|475.7292|539.7507|243.2818|276.77|246|72.35|48.4|14.7|28.3|18.9|16.44|12.97|6.86||||
2022-02-19 14:13:48|russ2000_0814|RAVN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:13:48|russ2000_0815|PEGA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0625|15.0625|18.875|9.8125|16.125|9.125|10.125|9.375|14.0625|5.2813|2.6875|2.25|4.0625|3.9063|6.4063|4.4375|2.4688|2.7188|2.7188|1.5|1.9256|1.975|2.8005|4.13|4.075|2.95|2.675|3.465|3.5595|3.805|5.205|4.3|3.215|3.7075|3.385|2.615|3.055|3.18|3.955|3.975|3.255|4.805|4.645|4.76|5.27|5.855|4.905|5.285|7.415|6.54|6.785|8.735|14.15|14.335|16.625|15.835|15.38|13.525|17.09|18.56|20.18|18.895|14.18|18.595|13.89|11.71|12.025|12.655|17.95|19.03|22.72|16.57|21.37|21.67|19.57|21.54|27.09|27.89|23.5|26.39|27.9|30.9|38.8|45.55|60.45|58.3|50.85|61.05|55.6|53.52|56.29|75.01|75.6|75.21|86.21|83.62|116.89|115.88|127.45|126.94|127.64|118.72|99.22||||
2022-02-19 14:13:52|russ2000_0816|LSCC|price_next_month|0||||||||||||||||||||||||||||1.2709|2.0834|2.3333|1.7709|1.2709|1.6459|1.9167|2.4376|2.0417|2.6876|2.8751|2.9375|4.6459|3.7292|4.625|3.875|4|4.3125|4.625|4.219|5.407|7.532|10.313|9.813|8.188|8.188|6.469|8.563|12.969|13.969|16.844|12.516|11.532|11.4063|7.5938|8.5|13.6875|10.25|14.3281|17.6563|25.6563|33.6875|27.4375|29.1875|25.9375|24.63|24.2|17.5|22.34|11.85|6.501|6.77|7.55|8.66|7.77|7.8|10.73|7.15|4.9|4.97|4.49|4.55|5.15|4.38|4.53|6.65|5.9|6.21|5.86|5.46|4.73|4.18|2.65|3.39|2.42|1.88|1.54|1.74|2.21|1.91|2.59|5.26|5.56|4.86|6.23|6.79|6.2|6.33|6.8|5.46|3.71|3.88|4.45|4.65|5.16|5.13|5.78|8.42|6.84|6.71|7.13|5.93|4.92|4.58|4.86|5.57|6.01|6.07|7.19|6.86|6.96|5.85|6.51|5.42|7.69|6.01|7.8|12.95|19.34|19.59|18.6|22.51|31.09|34.9|40.11|50.31|56.75|69.44|55.22||||
2022-02-19 14:13:57|russ2000_0818|ELY|price_next_month|0|||||||||||||||||||||||||||||||||||||3.0625|3.2032|3.625|4.875|7.3125|11|14.5|17.3438|19.8125|17.875|19.125|16.125|12.375|14.875|16.375|21.625|26.875|30|30.625|33.375|29.875|35|32.25|27|27.25|12|10.875|11|15.0625|11.5625|13.4375|12.75|16.5|12.5625|16|21.54|24.26|15.57|14.29|17|17.6|15.73|12.24|11.98|13.93|15.46|16.25|17.91|16.9902|11|10.43|13.31|10.78|14.99|14.25|15.28|15.98|12.65|13.43|16.52|17.96|16.23|17.32|17.99|13.74|12.68|10.46|7.61|7.55|6.37|6.84|7.46|9.39|6.75|6.88|7.35|7.08|6.35|5.81|6.7|6.13|5.49|5.46|6.56|6.7|7.18|8.43|8.17|8.71|7.6|7.84|8.16|9.68|9.16|9.95|8.71|9.34|10.7|10.21|11.33|11.85|12.73|14.43|14.77|17.26|19.24|21.4|16.29|17.56|18.34|20.22|21.42|14.32|19.05|15.49|27.89|28.95|31.68|27.05|23.86||||
2022-02-19 14:14:02|russ2000_0819|MHLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.05|3.67|4.65|4.31|7.72|7.32|7|7.55|6.9|7.72|8.25|7.5|9.23|7.68|9.27|8.42|8.64|8.45|10.31|10|12.23|11.11|11.62|11.97|12.06|11.92|12.76|15.01|16.03|15.41|12.87|12.83|12.91|13.8|17.95|12.5|10.95|8.5|7.05|7.85|8.15|3.35|1.59|0.6|0.5047|0.5756|0.88|0.99|1.35|1.22|2.31|3.24|3.51|3.16|2.86|
2022-02-19 14:14:04|russ2000_0821|CBB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:05|russ2000_0822|CHCO|price_next_month|0|||||||||||||||||||14.571|15.4881|14.1228|15.4881|14.571|12.9773|10.2452|11.9527|10.3305|9.9037|11.9527|10.5867|10.2452|9.9037|9.5622|9.3914|10.9282|11.6112|13.575|13.3188|14.463|17.0924|18.2195|20.849|22.2577|24.0421|19.5342|23.2908|25.5447|23.554|22.521|22.521|20.9091|22.5|23.182|19.773|21.75|30.25|31.25|32.75|41|49.875|47.5|41.8125|35.0625|26.75|29.5|27.0625|15.875|12.875|13.25|7.125|5.875|5.75|8.5|11.25|9.6|14|19.209|24.9|28.11|27.5|28.61|32.49|33.82|34.58|30.59|30.47|34.65|32.925|32.16|38.35|36.64|37.26|36.18|38.75|39.2|40.1|37.97|32.85|37.81|38.42|41.58|44.48|41.84|25.71|29.49|32.22|30.57|31.43|35.04|29.45|31.7|34.8|34.1|31.27|32.86|35.53|33.35|33.05|35.12|37.79|38.18|44.26|45.5|44.62|42.99|41.65|44.99|42.33|45.97|48.22|47.83|44.46|49.12|46.7|52.27|65.09|71.09|65.63|70.49|68.8|71.58|80.48|73.78|71.68|79.38|77.45|79.34|75.68|67.59|62.46|60.43|69.05|77.4|75.66|79.58|80.21|||||
2022-02-19 14:14:10|russ2000_0824|FRAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:10|russ2000_0828|HIFR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:11|russ2000_0829|INFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79|57|43.252|28.4|20.44|13.6|28.64|28.88|14|10.8|10.32|12.08|24.72|23.12|23.92|25.2|20.16|20.08|16.96|13.04|12.92|11.28|10|9.68|10.52|14.37|14.99|11.41|10.33|10.6|7.88|6.81|7.93|4.15|7.72|6.31|7.48|5.96|6.09|6.42|5.52|5.6|5.74|5.98|9.96|7.34|9.49|12.7|16.48|23.23|35.83|43.55|19.52|14.18|14.32|9.69|9.9|13.66|14.71|14.38|9.29|10.42|6.15|6.16|1.49|1.32|2.07|2.07|1.43|2.28|2.05|2.16|1.98|2.05|1.24|1.62|1.61|1.08|1.32|1.1|0.871|1.12|3.48|3.31|2.64|2.52|1.29||||
2022-02-19 14:14:15|russ2000_0830|STOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.27|21.69|20.97|22.88|23.75|25.94|30.1|28.21|23.66|24.81|23.58|24.53|24.51|24.76|27.59|29.64|30.61|33.04|34.33|39.29|39.04|17.04|23.52|26.29|32.66|35.83|36.68|34.81|30.53||||
2022-02-19 14:14:17|russ2000_0831|TUES|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:17|russ2000_0832|CPK|price_next_month|0|2.9554|3.4342|3.7672|4.662|4.7453|5.2656|5.6402|7.0346|7.4092|7.992|6.7433|7.4092|9.0326|10.219|11.1194|9.7868|11.5568|10.8904|9.1204|8.9955|10.2241|10.8904|10.8904|9.995|9.3333|9.3333|9.1667|9|7.3333|7.5|7.5|9.1667|8.3333|8.1667|8.8333|8|8.5|8.1667|9.1667|9.1667|9.5833|10.0833|11.4167|10|9.5833|9.75|8.5833|8.5|8.6667|8.6667|9.8333|10.5833|11.6667|10.1667|11.1667|11.5833|11.1667|11.0833|12.4167|13.1667|11.9583|11.5833|11.6667|11.875|10.875|12.25|11.9167|12.125|11.25|11.6667|11.5833|12.1|12.5|11.9|12.7|12.9333|13.3333|12.3333|12.3267|13.2067|13.2067|15.7333|16.2533|17.1933|16.1667|15.7733|16.6667|17.4667|18.0867|20.6667|21.8333|21.0333|19.8533|23|20.7267|19.64|21.22|21.74|23.6133|20.0733|19.8267|19.06|20.8267|19.3133|19.5267|22.1|21.12|19.76|20.08|22.16|24.46|26.0667|28.5267|25.74|28.26|28.68|28.0133|30.4933|31.3133|31.64|35.5733|39.5133|36.2733|39.2333|42.1733|43.3933|48.43|48.76|47.78|51.42|52.21|62.97|59.52|64.07|64.05|65.4|73.3|77.25|80.55|73.5|76|83.85|79.45|90.57|92.64|93.46|94.8|96.21|87.88|84.49|97.21|101.43|118.52|124.59|131.07|136.21||||
2022-02-19 14:14:23|russ2000_0835|BRKL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.173|6.516|5.5441|5.4298|5.0869|5.2583|4.4582|4.5439|3.9438|5.3012|4.944|5.6299|6.4243|7.412|6.813|7.6909|10.5857|11|11.11|12.87|12.82|14.89|14.93|15.68|14.19|14.27|15.65|15.41|14.65|16.35|14.68|15.02|15.55|12.95|13.33|13.08|12.73|10.69|10.79|10.07|10.8|9.81|10.4|9.58|10.32|10.75|9.91|9.83|10.86|9|9.66|10.75|9.225|9.2|8.25|9.02|9.07|8.94|8.55|8.74|8.37|9.41|9.01|9.6|9|8.97|9.29|9.46|10.98|11.48|11.55|10.63|11.56|11.62|12.95|15.75|15.6|14.75|15.6|16|16.5|18.75|15.1|14.56|14.98|14.835|15.75|15.2|11.15|9.83|9.565|13.34|15.47|13.67|16.01|17.48|||||
2022-02-19 14:14:27|russ2000_0839|PRIM|price_next_month|0.0112|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1||7.38|7.4|7.54||7.99|8.3499|4.64||4.76|7.14|7.7||6.53|5.93|8.41||11.75|11.4|13.97||11.5|12.51|14.5||21.07|22.65|27.26||28.34|28.82|26.96||18.58|18.37|22.28||21.91|19.4|23.2||23.07|28.37|26.86||25.85|25.06|23.31||18.8|19.54|20.93||15.96|17.7|25.74||31.49|25.5|25.14|||||
2022-02-19 14:14:31|russ2000_0840|AMKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|4.875|11.0625|8.0625|14.9375|16.4375|34.75|58.3125|25.75|21|21.5625|21.05|16.95|11.06|17.79|23.03|4.39|2.64|4.8|6.46|14.93|17.34|19.79|13.7|4.53|4.42|4.26|3.41|6|3.98|5.26|10|7.02|6.91|10.21|13.61|14.49|11.34|6.69|9.55|9|3.25|2.37|4.06|5.82|5.87|6.62|7.89|5.36|7.12|7.74|6.73|5.43|4.88|5.16|5.72|4.94|4.15|4.6|4.23|4.36|5.16|5.8|7.8|10.8|6.33|6.64|7.46|5.37|6.26|5.43|5.78|6.17|9.66|9.41|12.1|10.89|10.81|10.06|8.82|8.92|6.03|7.49|9.17|7.62|10.83|11.25|10.19|12.29|11.25|18.79|21.06|22.31|22.25|23.25||||
2022-02-19 14:14:35|russ2000_0841|DHT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.2|158.76|150.12|177.6|169.08|194.52|181.56|218.16|186.36|120|123|118.92|60.24|78.12|49.56|59.52|40.68|45.96|55.2|49.32|50.28|59.28|51.96|45.84|18.96|9.2412|9.5964|6.67|4.39|4.57|4.21|4.32|4.99|8.26|7.85|6.87|6.3|8.38|8|8.72|7.67|5.67|5.91|4.92|4.37|4.69|4.67|4.19|3.93|3.46|3.63|4.28|5.09|4.32|4.94|6.2|7.96|6.98|7.26|5.54|4.94|5.38|6.06|5.71|7.08|4.84||||
2022-02-19 14:14:38|russ2000_0842|OPHT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:14:38|russ2000_0844|ZUMZ|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.125|16.41|18.805|25.5|30.78|22.18|28.1|36.77|41.13|45.19|25.5|18.8|20.9|13.46|6.12|7.89|9.15|12.29|11.02|13.9|17.15|14.84|29.97|25.8|30.4|19.28|22.21|31.23|33.93|31.83|20.27|22.88|32.19|26.17|29.81|23.35|27.22|32.15|35.52|38.82|30.56|23.31|15.51|19.37|14.33|16.68|25|20.4|14.85|12.75|18.6|19.7|24.25|29.85|19.02|24.22|21.15|25.98|28.81|26.53|23.35|24.05|36.83|46.49|42.33|40.19|54.63|43.98||||
2022-02-19 14:14:42|russ2000_0846|BH|price_next_month|0||||||||||||||||||||||||||||||||40.0814|43.7963|56.4186|65.3261|65.3273|95.0198|84.6261|83.1412|106.8973|95.0198|86.1159|92.7947|109.8685|108.3787|117.2886|127.732|121.7778|154.4381|167.8058|198.9852|169.2837|190.0777|172.2709|201.9575|200.4688|170.7803|211.6173|228.6872|237.5971|302.5613|273.7916|274.7309|324.8398|335.2922|295.8436|213.4754|189.1124|167.0605|170.5502|140.3865|139.0314|166.318|165.9467|198.6163|241.1239|259.5006|241.3095|203.9994|179.1259|214.7655|278.6197|321.1273|370.8742|349.8988|317.7861|305.9063|365.8624|335.6059|401.8732|341.9171|340.4321|354.725|274.3504|345.0726|327.4385|300.1519|278.4341|281.2184|162.0486|147.0132|127.8941|95.5957|106.1762|214.5799|189.7064|216.2505|298.1472|363.1245|269.617|309.4238|399.0889|405.8084|341.7036|320.3106|367.4773|377.1204|348.7387|328.1903|342.3626|359.4398|386.615|436.02|436.96|429.02|425.01|349.16|413.97|365.51|434.81|384.13|378.18|373.94|415.11|438.18|443.2|426.63|374.32|357.44|412.69|342.26|189.43|142.5|130.92|139.33|90.8|83.48|108.48|69.99|64.93|83.77|114.74|133.06|164.45|166.23|118.5|
2022-02-19 14:14:48|russ2000_0847|PRFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|8|16|18.4375|11.3125|14|7.5625|3.45|3|1.4|1.29|1.3|1|0.55|1.01|0.79|1.2|3.31|3.57|4.13|3.65|4.04|7.02|6.17|7.99|8.07|10.7|11.95|12.54|16.77|20.27|23.01|22.5299|18.49|14.33|9.18|10.67|4.46|4.36|7.08|7.2|7.99|9.22|12.48|8.28|10.43|12.58|12.41|10.71|8.83|11.51|12.25|12.52|10.77|11.34|10.3|14.03|19.15|21.51|17.76|19.58|15.4|19.82|20.89|16.03|16.33|18.05|21.26|21.41|18.86|17.73|17.65|18.59|19.29|19.37|24.12|27.12|25.02|25.1|28.78|35.3|38.52|49.7|33.14|36.45|41.18|49.69|64.03|83.81|123.19|95.2||||
2022-02-19 14:14:52|russ2000_0848|SKYW|price_next_month|0||||||||||||||1.5834|1.5417|1.5417|1.6251|1.375|0.8959|0.9375|0.7917|0.9584|0.9167|0.9792|1.2292|1.4376|1.375|1|1.2084|1.4167|0.9584|1|1|0.9375|0.8125|1.3126|1.5|1.5417|2.125|2.9584|4.3333|4.875|7.1563|8.625|9.6563|6.6719|5.125|3.344|4.438|5.063|4.282|3.25|3.719|4.188|3.75|3.25|3.188|4.188|6.063|9.25|10.125|13.5|12.75|18.0313|13|13.4375|12.4063|13.9375|21.0625|22.3125|25.25|24.8125|26.5|33.54|18.25|27.4|22.95|19.19|15.171|11.51|12.79|18.69|18.49|19.31|18.38|14.13|17.08|17.22|18.08|20.75|29.31|29.18|23.57|24.25|26.66|27.14|27.21|22.31|27.29|26.02|19.03|15.22|15.41|15.65|12.04|12.68|13.97|14.63|14.98|12.45|15.16|15.05|16.52|12.86|13.41|12.8|8.99|7|10.94|12.64|14.31|15.12|15.04|13.01|11.6|10.69|11.52|12.55|13.65|16.56|19.04|15.02|23.5|28.77|30.15|35.4|37.2|36.5|47.1|55.75|56.9|59.9|57.29|50.95|61.59|60.71|59.55|55.17|30.95|26.31|29.03|38.99|49.66|40.49|43.03|38.15||||
2022-02-19 14:14:57|russ2000_0849|SBSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4052|3.6714||||5.1083|5.5867|3.8269|4.3577|4.0224|4.4973|4.5755|4.1062|4.2236|3.9303|4.1062|4.3116|4.5235|5.2921|6.3949|6.5449|7.6987|7.0623|7.497|8.4694|9.1104|9.7189|9.0811|10.5756|10.838|11.3456|12.0028|13.8175|12.4457|13.2066|12.257|13.0054|13.2264|15.8479|16.9506|15.7753|15.2008|14.6366|14.907|13.8462|16.987|12.4803|15.5102|12.2584|15.5941|15.2883|15.3174|14.0944|16.542|14.5851|14.6768|16.0298|16.2897|15.6247|15.2577|16.3279|16.6788|16.743|16.735|16.8473|17.5801|21.0608|23.5385|22.8306|26.8481|25.9366|29.078|24.158|25.5796|26.8804|25.5238|18.9454|26.6109|31.9707|32.0195|33.3268|33.8244|35.09|36.79|34.33|35.69|34.86|30.78|35.14|34.83|32.21|34.57|35.08|29.39|27.64|26.45|33.62|40.87|35.93|41.14|43.23||||
2022-02-19 14:15:03|russ2000_0850|AEGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:15:03|russ2000_0852|TOWN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|7.0833|5.7917|5.6667|6|6.7083|6|6|7.3333|8|9.5|13.6667|11.8333|11.3333|11.3333|11.9|13.5667|16.3333|17.7333|19.08|25|24.55|21.5|24.5|22.25|22.3|20.25|23|19.5|19.75|19.7|19.1|17.75|19.4|17.26|16.73|17.01|20.77|22.32|17.39|13.29|11.83|10.95|15.67|14.98|14.98|16.5|14.76|14.08|12.5|13.13|12.94|14.46|15.38|15.57|14.09|16.8|15.47|15.62|15.34|15.1|14.65|15.34|16.66|16.79|21.32|19.87|20.49|23.25|24.95|32.2|33.55|30.45|34.9|32.45|29.9|32.9|28.22|26.61|26.94|28.06|28.35|27.87|20.2|18.81|17.84|25.26|30.79|29.75|31.28|32.57|||||
2022-02-19 14:15:08|russ2000_0853|NFBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1495|7.3348|7.7411|7.7482|6.7717|7.7268|8.5537|9.0883|9.6229|10.5923|9.6657|8.5395|9.5374|9.4518|9.737|9.7227|10.3999|10.0791|10.5353|11.576|11.2838|11.44|12.13|12.98|12.98|12.72|13.02|14.125|14.48|14.84|15.05|15.51|14.89|16.47|15.09|16.1|18.28|17.68|17.03|17.06|17.02|15.68|16.96|13.29|14.33|14.48|16.04|17.08|16.735|11.27|10.44|10.04|13.11|16.175|15.92|17.32|16.86|||||
2022-02-19 14:15:11|russ2000_0854|AMED|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.35|4.05|5.328|6.15|5.475|4.65|4.275|4.05|4.5|4.35|3.45|3.3|3.825|3.1128|2.4|1.8378|1.05|1.4622|0.975|0.675|0.9|1.35|1.4625|2.5875|2.55|2.5125|4.32|3.24|4.14|4.38|4.83|6.33|3.048|2.82|3.036|4.074|6.684|9.726|18.06|15.744|18.138|18.06|18.006|23.484|22.926|27.21|24.87|28.5825|30.4275|32.32|31.35|37.85|42.45|42.63|51.8|64.12|56.41|41.23|33.54|44.71|39.79|54.95|57.58|26.27|25.46|34.09|33.32|25.86|13.13|10.5|14.73|12.19|11.04|11.12|10.04|12.51|16.28|15.09|13.63|20.18|26.1|28.18|27.81|43.63|39.58|35.75|51.49|53.55|43.26|45.82|54.2|47.36|48.11|53.62|66.09|93.63|110|131.16|127.82|137.89|128.52|176.49|184.16|234.16|259|287.31|269.85|260.62|169.34|135.1||||
2022-02-19 14:15:15|russ2000_0856|FBP|price_next_month|0||||||||||||||||10.3704|9.2604|7.2232|5.741|6.296|6.2038|6.6667|6.4821|6.4821|6.5743|6.7604|7.9642|6.9448|6.0193|5.3705|5.3705|4.2605|4.9077|5.3705|5.5565|6.296|6.8526|8.3332|11.1111|14.8159|15.1394|15.8342|25.0005|26.8757|25.2094|29.1667|30.42|28.3334|33.345|56.25|48.45|56.25|57.51|51.57|58.125|66.255|65.325|69.54|84.075|85.47|141.8851|135.9376|120.3126|135|129.0626|113.4376|111.8751|90.625|88.4375|95.9375|114.6876|125.5001|128.5001|145.2501|137.3501|145.0001|167.5001|184.0001|187.725|185.625|231.525|226.125|249.75|303.45|276.45|318.375|408.975|405.675|271.95|367.8|171.3|191.7|159|142.35|148.5|160.2|188.1|138|131.85|142.5|154.35|131.25|153.3|106.65|82.65|46.5|28.35|34.2|31.8|8.475|4.575|5.03|4.99|4.4|3.56|3.7|4.26|3.78|4.24|5.13|5.91|7.53|5.55|4.89|5.14|5.14|5.21|5.49|6.01|4.31|3.79|2.6|3.9|4.59|5.13|6.72|5.88|5.86|5.15|6|7.22|8.22|9.23|10.65|11.3|10.76|10.52|9.27|5.83|5.44|6.49|9.1|12.57|12.13|13.65|14.55|||||
2022-02-19 14:15:21|russ2000_0857|AMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.53|23.38|22.64|25.42|28.12|32.04|29.93|26.21|21.84|27.42|29.94|31.6|33.75|31|21.05|14.05|12.8|17.25|15.7|18.71|14.01|15.5|11.74|9.81|6.79|4.14|4.15|2.79|4.96|11.46|38.9|34.76|15.94||||
2022-02-19 14:15:23|russ2000_0858|QDEL|price_next_month|0|17.5|15.5|14|13|14.25|9.5|11.25|11.5|9|10.5|17|18|22.25|17.5|6.25|7.125|5.5|4.125|2|2.5|4.125|4.625|5.375|6|6.5|4.375|3.5|3.75|4.5|5.375|3.625|5.25|5.25|4.125|5.25|5|5.5|4.75|3.75|5.875|4.5|4.9688|5|5.25|4|2.875|3.25|3.25|3.875|5.125|5.375|6.063|5.125|3.875|3.688|4.875|2.75|3.344|4|2.938|2.938|3|2.0625|2.3125|2.25|4|4.0313|6.4375|8|5.25|5.5625|5.25|3.81|4.25|7.01|7.6|6.73|5.85|3.121|3.43|5.07|6.78|9.1|12.12|6.81|3.44|5.64|4.56|4.32|7.1|11.61|9.99|11.45|9.54|15.52|13.59|13.98|14.88|20.65|15.77|16.01|20.26|15.81|12.3|11.64|14.93|14.3|13.28|14.76|12.4|11.55|13.58|13.27|14.96|17.86|14.3|16.52|15.67|17.53|22.44|22.32|26.77|24.662|29.56|21.45|23.87|28.55|23.54|23.3|20.71|19.22|17.04|17.3|22.8|19.3|18.98|24.17|31.99|40.95|45.78|56.7|67.86|64.36|58.03|63.94|59.03|56.9|76.8|139|282.47|268.29|250.97|104.79|141.47|132.77|103.36||||
2022-02-19 14:15:29|russ2000_0861|NCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:15:29|russ2000_0862|GTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4303|10.5754|9.2629|11.8159|15.0613|14.0041|17.5051|18.5267|11.3783|11.8709|11.8709|13.2385|12.7463|11.1596|9.737|8.5335|12.2536|14.0041|14.1879|12.7263|8.7525|9.654|12.3411|10.1962|7.221|8.9717|8.6566|11.7109|10.6514|13.5664|13.3914|10.6606|11.3083|12.131|11.5971|11.282|8.735|9.11|7.8|6.69|6.45|8.92|11|9.12|9.36|7.88|4.7|2.93|0.48|0.33|0.55|0.43|2.15|2.07|3.91|2.38|2|2|2.69|2.6|1.65|2.05|1.68|1.68|2.24|3.94|6.14|7.81|8.87|11.15|11.58|12.18|8.68|9.46|13.76|17.85|14.79|13.14|13.01|11.29|9.5|11.85|14.65|14.3|15.25|16.35|12.15|15.15|17.09|16.5|22.56|17.76|16.57|20.28|11.05|14.2|12.72|16.97|20.12|21.15|23.7|20.42||||
2022-02-19 14:15:34|russ2000_0863|DVAX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|49|52.5|73.1|36.8|54|60.1|54.1|49.8|41.2|61.7|61.3|51.9|42.4|48.5|55.4|19.5|17.5|2.6|6.3|11.5|14.4|13.7|15.2|15.2|19.6|18.9|32.8|26.7|31.6|27.9|34.8|46.4|38.6|41.7|30.2|24.8|13.3|11.5|17.6|15.6|14.8|15.3|17.1|23.31|28.27|22.42|21.18|20.98|14.26|10.15|4.1|5.8|9.4|20.4|16.1|18.65|15.65|12.1|12.05|6.8|3.66|5.01|5.05|3.89|10.22|3.87|5.1|10.12|9.49|19.18|12.73||||
2022-02-19 14:15:37|russ2000_0865|ARAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.62|12.5267|11.9933|9.9467|7.41|7.74|6.69|4.98|5.53|6.92|6.48|5.82|6.49|6.52|6.22|6.81|8.92|7.579|3.69|5.27|7.33|6.27|6.96|5.12|4.44|6.09|6.81|8.99|9.01|8.35|6.22|6.77|9|6.49|5.38|6.1|6.18|5.47|5.65|5.2|4.7|4.45|4.75|5.2|5.15|4|3.44|4.42|4.01|4.09|2.75|3.98|1.77|2.19|3.165|5.15|4.93|4.05|3.97|4.1|||||
2022-02-19 14:15:40|russ2000_0866|NGHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:15:40|russ2000_0867|GFF|price_next_month|0|2.8409|3.75|2.2727|3.0682|2.0455|1.8182|1.9318|2.3864|1.591|1.7045|1.591|1.7045|1.8182|1.8182|1.591|1.9318|2.0455|1.9318|1.3636|1.591|1.3636|1.25|1.0227|0.9091|1.0227|1.0227|1.4773|1.4773|1.3636|1.591|1.1365|1.7045|2.5001|3.6364|4.5455|7.2727|6.1365|5|3.9773|6.25|6.0227|6.0227|8.1818|8.2955|7.9546|6.3636|6.818|7.841|7.045|7.045|7.614|8.409|8.1818|7.5|8.636|12.614|11.023|13.295|14.375|13.58|12.1591|10.2273|8.9205|9.6023|6.6477|6.8182|6.7045|6.6477|6.1364|5.6818|6.9318|6.1364|8.4545|10.7273|11.55|15.72|19.2|15.1|11.55|13.52|13.62|17.9|19.35|21.8|21.95|20.97|22.25|26.93|19.19|25.85|22|23.6|26.67|22.62|24.59|25.76|23.99|17.57|15.43|10.9|9.35|10.05|8.44|9.95|8.67|9.64|8.77|11.81|14.1|13.56|11.79|11.64|12.74|9.45|9.47|9.97|9.91|8.79|10.15|11.8|10.3|11.9|12.53|12.56|10.64|10.77|12.29|14.69|16.81|17.24|17.18|15.18|15.81|17.14|16.7|25.45|24|20.5|22.55|20.05|19.9|17.9|12.12|15.91|19.62|16.35|21.31|20.79|16.41|22.87|21.44|22.46|27.12|23.12|26.49|22.39||||
2022-02-19 14:15:46|russ2000_0868|EIGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:15:46|russ2000_0869|RRTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||367.5|299.5|333.5|339.5|404|397.5|376|422.5|436.75|435.75|481.75|559.5|755.75|698.25|662.5|621.5|663.75|575.75|555.25|630.5|635.25|233.5|194.5|311.5|221.75|189.25|198|169.25|175|231.25|139.25|57.25|56|10.625|12.3875|10.12|9.93|11.72|6.41|2.25|3.36|2.15|2.2235|4.91|4.49|2.25|2.61|
2022-02-19 14:15:49|russ2000_0870|OFIX|price_next_month|0|||||||||||||||||||||||||||||||||||||9.75|12|10.25|10.5|9.5|8.875|8.25|10|10.75|10|11|13.875|18.375|17.375|9.75|8.25|10.375|9.75|8.25|8|8|10.625|13.5|12.25|13|13|12.75|15.656|14.5|14.75|14|15.25|18.5|19.875|21|21.8125|25.09|26.9|32.08|34|37.2|30.86|25.4|29.19|28.2|33.1|36.5|51.07|45|30.39|35.51|39.98|47|45.25|37.68|42.91|40.59|39.4|44.54|50.38|52.7|43.06|53.9|54.68|30.76|23.79|13.55|15.96|17.05|27.87|32|30.13|34.19|30.28|28.01|28.6|34.1|42.23|35.11|40.15|41.22|41.01|39.66|38.15|32.4|22.71|20.49|20.55|30.2|33.06|29.35|30.5|32.31|33.36|34.05|39.47|43.76|47.4|36.65|35.94|39.55|43.38|53.73|57.44|61.02|60.49|60.82|54.11|54.79|53.45|42.03|43.26|35.45|30.71|31.26|40.41|44.35|39.74|35.98|30.4||||
2022-02-19 14:15:54|russ2000_0871|USNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.516|0.641|1.375|1.25|2.25|2.6875|2.9065|2.3595|1.7035|1.8595|2.422|2.8125|3.4065|5.4065|3.0313|3.7813|2.0625|1.9219|2.0625|1.2969|1.2031|0.75|0.5156|0.75|0.5|0.4625|0.395|0.4125|0.9|1.6875|2.3225|4.2875|6.75|9.05|16.685|17.09|13.455|14.875|14.915|18.19|20.665|24.255|22.01|20.055|18.295|22.175|22.46|26.54|19.92|20.18|20.405|21.675|9.75|17.045|18.97|11.605|11.955|16.675|14.41|14.21|18.12|20.95|21.96|18.96|18.65|13.675|17.3|17.39|20.85|22.49|21.57|17.725|28.21|41.31|34.115|29.935|33.93|31.925|56.99|49.02|56.87|62.325|64.3|63.45|59.22|68.66|64.25|62.3|56.85|57.1|65.7|74.65|105.55|132.25|117.02|117.1|83.46|68.05|74.11|61.7|89.22|81.18|75.65|82.76|89.99|95.27|97.06|95.58||||
2022-02-19 14:15:58|russ2000_0872|CENX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|14.625|13.5|18.75|16.5|16|15.75|14.125|17.125|12|9.875|8.375|8|10.5|9|13.5|14|13.125|8.75|11|22.25|17.45|9.75|12.88|15.16|8.5|6.35|6.44|6.641|8.98|16.46|25.19|19.8|23.55|23.14|24.92|23.3|24.47|18.18|34.08|47.61|30.87|38.92|45.58|47.31|51.54|58.19|51.99|69.29|59.42|12.57|3.55|4.04|8.38|8.67|11.32|13.48|10.43|13.52|14.87|19.98|13.02|11.16|10.03|9.2|6.11|7.1201|8.6|8.16|8.395|8.68|11.67|13.75|18.8|29.28|23.11|12.89|9.32|3.62|4.72|8.82|7.59|7.31|15.4|13.64|16.78|14|22.25|17.47|12.81|7.94|9.2|8.41|7.19|5.83|5.29|4.35|8.71|6.58|9.75|15.66|14.56|13.21|15.34||||
2022-02-19 14:16:02|russ2000_0873|BCRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||5.625|4.875|5.75|5.5|6.375|9.5|10.375|9.625|13.625|12.75|11.875|15.5|11.25|11.75|7.375|7.5|8.375|7|6.75|9.75|7|12.25|26.375|21.0625|24.25|30.375|9.125|7.0625|5.03|4.3|3.64|5.25|3.99|1.2|0.89|0.87|1.6|3.91|8.08|6.86|8.699|5.77|5.275|6.1|3.99|6.95|13.835|19.03|15.55|11.4|11.87|10.17|8.5|8.3|7.87|4.12|3.66|3.32|1.6|1.9|3.96|9.2|8.93|6.84|7.59|5.97|4.96|4.12|3.885|3.4|3.07|3.49|3.62|4.44|2.91|1.62|2.01|4.4|5.755|10.2|8.59|12.52|11.72|10.18|9.29|15.48|8.99|6.97|3.26|3.62|4.05|6.3|6.34|5.11|4.5|4.5|4.92|5.9|7.32|8.68|7.43|3.17|2|2.85|3.91|4.07|3.82|8.52|11.635|16.12|14.93|15.45||||
2022-02-19 14:16:07|russ2000_0875|CVGW|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|7.2|7.181|7.19|7.1|6.99|10.8|10.3|10.39|11.98|10.55|10.66|10.12|9.64|10.15|10|10.75|10.12|10.39|10.86|13.42|17.4|18.33|18.2|13.94|13.65|6.37|11.66|13.06|18.28|19.27|18.1|17.39|19.43|22.26|23.11|20.38|19.52|26.56|27.58|27.55|26.06|24.02|27.28|30.93|25.47|30.65|30.23|31.09|37.23|42.94|42.78|53.89|54.92|51.22|52.06|56.61|61.24|55.2|58.675|68.05|70|75.7|87.35|89.35|101.8|96.22|83.99|93.95|87.9|84.39|76|59.88|63.24|73.25|76.36|74.35|48.19|40.54|41.34||||
2022-02-19 14:16:10|russ2000_0876|IPI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||488.8|598.2|170.4|190.2|230.2|240.4|271.9|305.9|258.9|230.7|323.8|393.4|343.1|329.5|275.2|238.9|229.2|233.4|220.4|232.4|183.9|127.8|159.2|150.1|158.1|148.1|138|133.1|120.2|104.9|57|19.5|12|13.7|11.4|20.4|18.6|27.8|38.9|38.9|47.1|41.1|33.2|31.9|37.5|35.6|32.4|23.8|9.203|8.945|10.08|25.68|32.62|30.21|49.4|42.33||||
2022-02-19 14:16:13|russ2000_0877|TGH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.65|11.29|17.35|19.33|10.19|9.77|7.7|11.74|17.25|15|23.2|27.45|24.64|29.84|35.31|26.11|24.94|31.77|33.36|36.06|30.2|39.48|38.98|33.78|39.07|36.23|39.69|37.54|32.79|34.05|31.8|23.79|19.89|10.09|15.22|11.85|7.3|13.6|13.65|15.4|19.55|25.55|17.5|15|10.81|12.66|10.25|10.24|10.46|10.26|8.78|8.69|15|19.72|28.41|29.85|36.93|36.67||||
2022-02-19 14:16:16|russ2000_0878|ESPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.84|15.75|16.28|14.61|14.33|28.67|45.9|100.07|69.01|23.8|16.39|17.41|10.9|11.87|12.12|37.05|49.65|43.63|72.51|69.25|42.83|36.99|44.7|43.21|41.34|41.58|54.08|40|39.13|31.4|31.3|27.45|15.2|7.96|4.05||||
2022-02-19 14:16:18|russ2000_0879|NX|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9722|8|7.9167|11.8611|11.5556|9.75|9.4722|6.6667|8.3056|8.75|8|9.9556|11.9333|11.6489|12.8578|15.8118|16.5778|13.2667|13.5111|13.9956|14.8533|17.5111|21.8444|19.7156|20.48|25.2978|36.5333|33.14|39.1133|39.8867|41.38|38.59|34.35|36.84|39.06|47.81|42.07|49.41|51.45|16.53|16.15|8.2|7.91|10.11|14.4|15.95|16.22|18.46|15.2|16.54|18.79|19.84|10.86|13.72|18.46|17.31|17.89|20.97|19.45|18.14|17.19|17.94|19.78|18.15|18.17|19.78|19.66|18.49|17.95|18.02|16.45|19.92|20|19.7|19.5|19.4|19.05|21.5|18.75|16.8|17.55|15.21|17.38|15.77|17.25|19.33|19.19|12.82|16.13|21.01|24.78|26.86|23.81|21.37|22.74||||
2022-02-19 14:16:22|russ2000_0881|ORIT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:16:22|russ2000_0882|LKFN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.9583|3.0417|3.2293|3.5|3.8333|4.2917|4.5|5.2293|5.6667|5.9583|7.75|8|9.25|7.5|6.3333|6.1875|5.8333|5.8125|5.75|5.1667|4.2708|4.375|4.1042|4.875|5.0267|5.1167|5.1833|6.19|7.5067|9.25|8|7.8367|8.7967|10.5433|12.4|12.1567|10.1533|10.44|11.5567|13.2697|12.3667|14.5|12.8533|14.5733|15.77|16.3|17.28|16.4267|15.5133|15.4667|13.5467|13.4867|15.5267|14.0733|13.46|13.8333|13.0333|12.7067|13.9267|11.5533|13.9867|12.5733|12.98|15.3333|14.5|15.6867|15.5933|17.7|17.1333|18.28|17.5133|16.96|17.7867|20.7533|24.0933|25.2133|24.2533|24.1533|26.66|26.96|27.14|29.3933|29.8333|27.5|31.32|33.0467|36.84|44.42|47.97|45.51|48.55|48.07|48.23|49.18|41.84|44.44|47.73|44.39|45.91|47.44|40.21|46.21|50.5|59.77|66.96|57.92|74.37|79.36|||||
2022-02-19 14:16:27|russ2000_0883|HAFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||16.5325|16.2228|17.4231|21.0238|19.5262|20.4344|26.7321|31.2372|33.3415|40.2531|48.0582|44.4517|49.5619|45.0581|28.8403|34.8454|38.4505|44.0111|39.0036|35.3491|32.0045|37.0049|38.6652|49.3399|45.1522|56.401|53|61|70.16|54.8|61.12|67.88|67.36|72.36|89.48|85.92|99.16|112.4|119.92|144.36|126.56|151.6|141.68|154.56|141.52|151.04|170.96|171.2|138.88|129.12|87.12|55.2|57.68|46.96|31.52|16.24|12.4|10.72|12.48|17.2|25.2|9.76|9.68|9.04|11.12|8.56|8.56|8.18|10.31|10.745|12.41|16.04|15.4|17.84|17.5|21.64|22.65|20.97|20.88|21.11|20.99|25.46|26.41|20.65|23.34|24.5|23.9|34.95|28.2|29.35|30.75|32.1|31.05|27.25|20.52|21.75|22.77|21.8|19.08|19.225|12.07|9.52|8.85|12.36|20.28|17.47|20.02|25.55|||||
2022-02-19 14:16:31|russ2000_0884|MGNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.47|39.81|20.87|21.22|21.79|32.74|32.02|37.33|30.38|22.15|21.38|28.97|24.74|18.47|21.5|17.38|19|22.57|23.04|20.84|17.5|11.7|17.25|14.71|8.79|10.43|7.31|25.79|20.45|20.05|35.29|26.41|19.54|12.02||||
2022-02-19 14:16:33|russ2000_0885|RTRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:16:33|russ2000_0886|UFCS|price_next_month|0|3.1096|3.3086|3.1836|3.1605|2.8412|2.4202|1.6797|2.1748|1.9758|2.5173|2.3692|3.1836|3.3334|3.8519|3.8519|4.4444|4.0741|4.5185|3.1297|3.889|3.8519|3.889|4.2223|4.5185|4.4444|4.8889|4.926|4.8519|4.5556|5.037|4.7407|5.3333|7.2593|7.1852|6.4075|6.8519|8.7778|8.9444|9.4444|9.2778|7.7778|8.5|8.3889|8|8.5556|8.8889|9.2778|9.334|9.084|9.6667|11.584|15|14.938|17|15.75|15.688|18.625|19.625|20.25|21.375|20.625|19.375|18.9063|16|13.25|12.625|11.1563|10|8.75|9.5625|8.75|11.25|11.785|14.655|13.625|15.37|16.83|17.59|17.53|15.18|16.09|16.575|19.8|20.7|21.905|30.775|30.055|33.96|33.88|44.78|45.02|41.02|29.94|29.86|35.38|33.85|36.75|34.42|32.04|33.38|32.95|27.17|23.17|20.05|18.67|16.81|17.48|16.82|22.87|21.44|20.03|20.045|19.8|17.15|18.81|19.63|17.22|19.6|23.77|23.19|27.96|26.01|31.7|25.1|27.82|28.26|32.48|27.94|29.87|34.56|37.19|38.63|44.82|42|39.52|47.2|44|45.12|46.09|43.39|50.29|60.29|53.83|52|43.61|52.27|45.52|44.26|28.6|25.37|20.54|27.54|30.26|24.92|20.43|24.94||||
2022-02-19 14:16:38|russ2000_0888|SASR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||8.6667|11.25|12|12|13.167|11.6667|11.417|11.083|12.167|12.25|15.417|18.3333|21|20.833|21.4167|19.5833|18.9583|18.125|18.6667|15.2083|15.8333|14.5833|14.75|17.2917|20.4867|22.8133|26.94|30.25|33.69|29.45|31.87|33.28|31.7|32.35|36.07|35.75|35.75|31.16|34.58|36.845|31.06|34.53|35.25|34.91|35.49|35.94|36.66|36.01|32.26|26.94|29.72|29.95|25.5|16.61|21.47|14.12|16.25|16.2|11.56|11.99|17.45|16.94|17.4|19.2|17.87|17.87|17.01|18.26|18.01|17.81|19.12|19.85|20.48|24.44|24.49|24.97|24.05|23.41|25.8|24.73|26.06|27.34|27.5|26.6|28.59|29.84|31.7|40.97|43.25|40.04|40.41|37.82|39.63|39.11|35.55|32.61|34.89|36.44|34.5|34.8|25.5|23.12|25.35|33.23|45.36|41.59|47.46|47.31|||||
2022-02-19 14:16:42|russ2000_0889|SSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:16:43|russ2000_0892|WSFS|price_next_month|0||||||||||||||||3.7917|4.3333|4.75|3.0833|3.25|3.8333|3.1667|3.1667|3.1667|3.0417|4.2083|3.0833|2.3333|1.5|0.7917|0.7083|0.6667|1|0.7708|0.7083|0.6667|0.6667|0.6667|0.5|1.0208|1.6042|1.3958|1.3333|1.4167|1.25|1.2083|1.3333|1.3333|1.6667|2.5|2.9167|3.1667|2.5417|2.4583|3.1667|3.875|4.021|5.0417|6|6.6667|7.125|6.375|5.7083|5.5|5.2083|5.1042|4.75|3.75|4.0833|3.375|3.625|4.375|4.4|5.73|5.9833|5.7667|6.9333|8.3433|9.49|10.9|11.4667|14.7567|14.2167|17|16.1533|16.5833|18.1017|19.0567|17|19.0867|20.65|21.05|20.9767|20.5067|21.48|23.13|21.5033|18.4067|19.22|17.7667|16.9367|18.15|15.9567|8.6|9.0367|8.9567|9.2|9|14.0367|12.6667|13.0133|14.9667|14.99|13.2367|13.25|12.97|13.3033|13.81|14.1533|15.1567|16.3133|19.8433|23.3367|23.9333|22.54|23.8633|26.2167|24.62|23.7233|28.71|31.77|29.06|34.14|35.19|35.05|45.3|47.2|45.15|49.7|51.1|50.1|56.7|42.53|42.17|43.18|42.37|42.17|39.89|29.18|28.53|31.69|42.97|51.09|43.78|51.81|52.38|||||
2022-02-19 14:16:48|russ2000_0894|ATNI|price_next_month|0||||||||||||||||||||||||||||||||||||8.45|4.7|5.8|6.85|9.1|4.6|5.4|5.7|5.1|4.2|4.05|4|3.4|3.2|4.25|4.4|4.4|8.8|8.4|7.05|5|4.2|5|5.05|3.7|4.9|5.2|3.85|3.5|3.75|3.9|3.3|3.6|3.9|4.25|4.6252|4.42|5.5|5.6|5.24|5.464|5.264|5.496|5.56|6.36|6.816|8.28|10.076|11.272|12.66|12.2|12|12.796|12.2|12.8|13.22|15.6|23.14|18.58|19.34|30.04|25.24|29.18|35.91|31.49|31.13|30.59|24.33|21.5|22.08|41.93|45.84|48.43|55.18|44.71|42.26|37.35|36.73|37.77|37.95|36.09|34.06|34.96|41.44|43.28|50.77|51|55.42|58.25|59.17|58.51|67.19|66.43|66.02|70.74|76.42|76.99|71.91|73.52|67.64|80.29|69.19|58|54.29|59.36|53|63.88|84.49|74.58|61.05|56.27|59.23|57.87|62.12|57.63|44.7|43.18|45.58|43.05|40.78|39.68||||
2022-02-19 14:16:53|russ2000_0896|COWN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|21.68|17.76|13.88|18.44|16.48|16.04|10.48|10.8|10|10|10.16|10.68|10.32|12.92|16.08|16.56|16.96|16|15.68|16.64|22.92|22.64|16.64|12|15.32|12.24|12.8|15|13.85|16.25|15.15|12.95|15.1|14.9|15.03|15.5|16.71|17.98|15.185|16.16|10.31|17.35|20.96|23.54|39.62|40.53|38.11|31.07||||
2022-02-19 14:16:56|russ2000_0897|KRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.72|19.31|23.01|32.52|31.21|46.13|37.78|17.49|28.44|25.5|23.42|21.82|26.1|22.53|20.3|20.35|24.98|27.3|20.61|17.14|19.34|19.93|21.78|21.82|14.14|23.06|29.68|32.52|26.86|33.4|34.53|47|50.26|49.9|47.78|29.52|27.37|32.84|31.05|23.31|19.13|10.32|17.35|27.42|29.4|41.07|36.52|45.45|46.13||||
2022-02-19 14:16:58|russ2000_0899|NBHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.93|18.5|17.7|20|21.01|20.01|19.59|19.81|19.59|18.45|18.91|21.49|21.88|19.46|19.81|20.41|24.4|32.5|32.43|34.21|33|33.24|34.52|40.16|33.26|32.09|38.15|36.48|34.94|33.84|26.47|27.67|30.68|34.78|40.59|35.4|43.54|47.58|||||
2022-02-19 14:17:01|russ2000_0900|MYRG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.36|0.21|0.17|0.11|0.24|0.2|0.13|0.2|0.205|0.1275|0.075|0.035|0.015|0.015|0.012|0.014|0.012|0.004|0.009|0.0055|0.0034|||0.001|||10|14.4|14.58|19.34|17.41|16.4|17.61|15.54|15.8|20.26|25.51|25.98|18.97|19.99|16.71|16.32|19.7|22.32|22.27|21.6|26.24|25.58|24.21|24.81|24.34|25.03|30.54|31.2|22.01|18.66|25.22|25.05|29.44|38.47|42.64|31.36|30.75|33.88|30.77|37.82|31.99|31.03|36.32|36.29|33.09|28.72|26.75|33.23|43.74|64.53|71.67|92.67|110.13|92.35||||
2022-02-19 14:17:05|russ2000_0901|FN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.16|14.08|22.73|21.44|17.37|12.25|16.47|15.73|13.28|9.53|14.07|13.91|14.65|16.84|18.52|20.95|18.84|17.11|16.09|19.16|17.99|20.98|23.52|32.83|40.04|43.37|42.13|38.98|46.01|36.75|24.81|28.63|39.72|42.92|57.76|59.95|54.3|53.27|67.52|64.49|69.35|62.16|83.04|92.28|90.29|96.16|107.69||||
2022-02-19 14:17:07|russ2000_0902|NHC|price_next_month|0|||||||||||||||||||||||||||||||||||10.625|12|11.875|11.25|13.625|16.375|16.875|19.75|26|28.875|25.5|25.875|27.8746|24.6256|26.2501|30.1253|33.1243|38.8753|37.3744|39.3752|41.4995|44.8748|41.4995|49.8747|57.2501|36.25|35.75|20.75|19.813|12.25|8.125|7|6.5|4.375|4.875|4.6875|2.9375|9|10.35|18.08|16|17|17.75|18.4|18.03|17.58|18.7|20.72|19.2|20.09|29.5|26.99|29.78|32.74|30.65|34.05|36|40.15|42.55|46.19|55.45|54.9|51.31|52.16|49.8|50.11|50.09|50.89|41.01|45.5|39.7|37.25|35.97|36.72|35.36|34.92|36.41|44.27|46.46|47.57|38.31|44.33|45.6|43.67|47.62|48.13|46.43|48.03|48.38|52|54.73|54.96|60.31|62.97|63.3|63.2|65.28|63.15|64.45|64.6|64.7|74.85|74.42|65.17|64|62.37|61.28|72.08|79.53|80.33|75.43|87.6|82.18|83.92|68.37|59.32|63.3|64.05|70.31|77.65|69.94|65.4|
2022-02-19 14:17:12|russ2000_0904|TRST|price_next_month|0|1.7878|1.8732|2.0984|2.6231|2.344|2.6655|2.7194|3.6681|3.4734|4.7579|4.5632|5.9744|7.3947|7.4625|6.3049|6.9474|7.9782|7.2|6.6838|7.2679|7.4625|7.7256|7.637|8.7751|8.6293|7.9185|8.6379|9.0271|9.4944|8.7163|8.7319|10.1866|10.786|11.3853|11.8643|14.2185|14.7839|14.2185|15.2545|17.42|18.3616|19.1856|21.5399|21.0688|18.5972|21.8932|17.787|17.787|18.913|26.213|23.2391|23.3043|22.9696|22.1609|27.6565|26.7261|25.7913|29.3652|34.3043|37.3435|41.0948|42.5696|26.465|25.638|25.2836|25.638|28.06|45.6049|45.1323|45.8412|52.1739|55.4348|53|57.3913|59.6|64.55|64.7|62.3|53.355|51.6|52.15|61.55|65.25|67.45|63.05|63.2|66.95|62.45|55.05|66.65|64.5|63.4|57.85|55.05|55.25|52.6|45.85|46.4|52.7|51.5|43.65|43.65|60.85|33.5|30|31.45|29.75|30|33.25|29.1|26.95|29.925|30|23.1|24.8|27.9|27.35|27.55|27.9|26.45|26.8|29.7|33.6|32.65|33.05|32.95|36.5|32.15|33.35|31.15|31.15|27.5|32.05|33.15|35|42|39.75|41.5|45.875|43|42.75|45.5|37.45|38.8|40|40.5|43.2|39.65|31.5|28.95|27.475|31.1|36.575|33.63|33.56|33.9|||||
2022-02-19 14:17:17|russ2000_0906|HLIT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.875|6.375|4.688|7.063|9.375|8.438|11.25|8.25|9.25|6.25|5.875|8.75|6.875|5.4688|12.25|22.8125|39.6875|60.25|96|74.9375|23.5625|14.5|11.75|4.45|15.25|8.07|13.35|8.05|1.75|1.79|4.22|3.47|3.96|7.75|10.59|6.58|6.51|8.32|11.4|5.51|5.33|4.61|5.5|5.35|5.05|8.11|9.05|8.27|8.87|12.32|10.92|8.27|7.79|7.11|5.15|7.33|6.93|5.25|6.07|6.84|6.97|6.98|8.44|8.28|5.43|5.5|5.88|4.72|4.24|4.34|5.23|5.68|7.655|7.305|6.56|7.03|6|6.67|7.65|7.01|6.01|5.76|3.3|3.46|3.29|5.1|5.3|5.8|4.1|3.7|3.65|3.65|4.6|5.51|5.29|5.66|7.47|7.78|7.035|5.8|5.58|5.94|7.76|7.82|8.85|9.07|10.76||||
2022-02-19 14:17:22|russ2000_0907|AMWD|price_next_month|1||||||||||||||6.4976|6.4976|7.1851|7.1851|7.1335|3.5583|4.1942|4.1875|4.6875|5|5.375|5.875|4.8125|3.6251|3.3125|3.5|2.25|1.3751|2.25|2|1.8751|1.7501|2.1251|1.7501|1.3126|1.6876|2.25|2.1251|2|1.625|3.25|2.8125|3|2.625|3|2.688|2.5|2.375|2.188|2.625|3.75|5.5|7.375|8.313|7.813|11|11.4375|13.875|13.5|15.25|17.5625|18.4375|14|10|8.25|9.4375|11.5938|7.375|9.8125|17.42|24.1|22.125|33|32.315|25.195|29.79|19.75|23.445|25.395|25.95|31.875|28.75|34.61|40.23|36.81|33.61|37.5|25.62|34|35.14|31.53|38.91|39.74|37.25|30.17|19.37|18.98|22.53|23.76|16.43|14.47|19.21|20.08|19.48|18.81|24.57|15.28|20.81|19.95|20.08|15.86|12.73|14.21|16.91|19.36|28.41|32.1|36.32|34.87|36.085|32.11|27.57|39.22|39.83|52.66|51.34|66.28|82.01|68.29|80.76|87|76.65|86.45|92.8|82.8|99.6|128.4|103.1|84.95|66.89|85.2|72.49|82.37|102.9|83.77|62.76|87.5|87.51|93.41|86.92|70.46|61.64|53.85||||
2022-02-19 14:17:27|russ2000_0908|RECN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:17:28|russ2000_0909|CUBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1364|10.1364|16.5909|13.1818|14.5455|15.8545|15.1091|18.4364|19.8545|19.07|18.87|19.19|25.58|25.01|26.93|24.61|25.74|25.97|25.39|34.46|30.39|28.24|30.57|30.65|29.8|25.85|19.2|20.03|22.36|20.7|24.04|22.17|11.3|11.97|13.69|22.01|32.56|37.73|47.74|57.83|||||
2022-02-19 14:17:30|russ2000_0910|GERN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1398|6.8096|11.6375|8.819|6.0282|9.3771|11.4428|9.7683|6.8096|5.5258|10.4935|10.4935|10.94|8.7073|28.3547|22.6614|19.4241|20.9869|17.4147|12.36|13.2709|10.3774|7.984|7.073|4.6439|3.5722|1.8754|4.1349|7.332|11.3062|9.779|6.7605|5.7602|7.015|7.2427|5.4834|9.779|8.0465|6.8498|6.698|5.7067|7.1624|7.3142|6.3497|5.6263|6.823|4.4385|4.2153|3.9831|3.5544|7.0016|4.5903|7.1624|5.4566|4.8315|5.2065|5.0279|4.9833|4.376|4.2867|3.4383|2.0987|1.7683|1.4959|1.5361|1.1878|1.411|1.0449|1.1699|3.5276|4.4832|1.7683|2.405|2.23|3.18|3.62|4.05|3.47|3.05|2.95|2.68|1.85|2.08|2.56|2.65|2.25|2.45|3.72|3.59|1.53|1.15|1.82|1.2|1.43|1.31|1.19|1.59|1.74|1.78|1.45|1.22|1.54|1.12||||
2022-02-19 14:17:34|russ2000_0911|TR|price_next_month|0|0.8648|0.8301|0.7429|0.8185|0.9694|1.1949|1.6064|1.4065|2.1787|2.2532|2.5509|2.8163|2.8843|3.0871|3.3039|4.4087|4.0954|4.3661|3.3385|4.5715|4.3318|4.6288|4.6774|4.0739|4.0362|4.9578|5.0474|4.9766|5.4334|6.3512|5.1395|6.1126|7.3424|8.2419|9.0864|10.72|10.5179|10.3713|11.5645|11.5094|11.601|10.3528|11.5278|10.9219|9.4351|9.178|9.1229|9.3636|9.6371|10.5731|10.6105|11.4535|10.4271|10.3528|10.7934|11.2709|13.9146|14.3908|16.6685|18.4305|21.2937|21.2176|20.0459|22.8327|21.6259|18.0705|16.5374|16.4396|16.5632|20.326|20.6284|27.2537|26.7758|21.5158|20.2977|21.2279|26.7293|21.1006|17.9868|16.1391|17.5334|18.3986|19.9595|21.7806|21.7111|18.2588|18.8944|20.0473|19.8207|20.0839|19.4484|18.6461|19.3377|17.9494|21.0103|20.9707|19.7408|17.0442|17.5481|17.0102|17.0646|18.3411|17.4433|16.7419|17.591|17.4465|17.9233|18.8046|19.7929|18.7735|19.5325|20.5816|22.7166|21.498|18.9841|18.5779|18.7958|19.3247|21.0378|21.393|25.3929|27.5313|26.0189|24.6692|23.6087|22.051|24.8314|26.1211|26.7236|28.0089|27.3792|28.3108|31.6657|32.9895|31.4969|33.2738|34.1805|34.0433|32.579|32.7621|26.9111|28.1836|29.7578|32.6609|36.601|35.2154|32.3122|32.1519|34.1068|30.7767|29.0097|38.4272|31.57|34.39|31.65|33.95|
2022-02-19 14:17:39|russ2000_0912|PRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.52|13.57|15.16|10.6|11.64|5.37|6.01|6.49|8.1|9.2|9.54|9.6|7.58|9.8|12.08|14.77|18.17|14.94|16.22|19.26|13.94|18.65|21.76|25.27|32.82|34.22|38.23|29.72|25.62|24.08|24.29|23.44|21.06|24.77|13.55|11.35|17.21|22.15|22.38|23.56|29.19|25.12|29.04|31.93|38.23|31.76|33.97|50.45|66.08|56.89|64.09|29.8|39.22|28.17|43.86|44.76|42.96|34|26.55||||
2022-02-19 14:17:42|russ2000_0913|ETH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:17:42|russ2000_0914|BLDR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6099|21.48|23.41|22.3|18.9|16.01|18.14|17.27|16.1|9.8|6|7|4.69|3.36|1.38|2.18|4.95|4.55|3.39|3.72|2.41|2.14|2.28|2.83|2.54|1.45|2.64|3.96|4.06|5.51|6.1|5.27|6.28|7.6|8.42|8.69|6.58|5.87|5.92|12.85|13.21|12.7|8.04|12.02|13.09|10.28|11.43|14.93|15.77|18.02|23.03|19.78|17.35|12.57|12.1|14|17.23|22.355|26.92|18.35|23.26|30.01|41.93|49.81|44.2|57.52|66.36||||
2022-02-19 14:17:45|russ2000_0915|SGMS|price_next_month|0.340679190751||||||2.5821|2.2801||2.5508|1.4472|1.0516||1.3015|1.3015|1.2182||1.947|2.1656|1.718||2.301|2.2801|2.6133||4|3.8334|4.2501||2.8334|1.4167|1.1667||1.3333|1.2501|1.7083||3.6667|3|4.75||15.75|20.75|20.5||17.75|18|12.75||3.875|3.625|2.938||3.188|1.75|1.188||1.125|1.75|2.688||2.813|2.063|2.063||2.563|3.25|2.5||3.063|3.188|3.3||4.27|4.24|7.14||8.5|7.24|7||7.71|8.88|16.23||18.48|17.03|23.9||23.83|30.14|28.33||38.13|29.07|29.05||37.34|34.89|32.39||32.33|30.11|15.01||17.83|15.42|14.15||10.22|10.19|8.05||9.86|8.82|8.6||8.54|7.33|8.33||10.89|14.29|17.95||8.95|10.15|15.14||15.22|11.02|9.22||9.79|8.25|14.75||23.2|35.2|52.65||59.3|30.3|19.48||19.1|18.48|27.36||15.73|20.685|37.28||72.54|72.35|63.92|||||
2022-02-19 14:17:51|russ2000_0916|IVC|price_next_month|0||||||2|1.75|1.3125|1.1875|1.0313|1|1.125|1.5625|1.5313|2.1563|2.0938|2.5938|2.3438|1.5313|1.6875|2.1875|1.9063|2.25|2.5938|3.625|4.25|2.375|2.375|2.625|3.4063|3.9375|6.6563|8.7813|10.4375|13|12|9.875|11.25|10.625|12.375|12.125|12.625|12.625|14.125|13.375|13.875|15.125|17.125|19.75|22|25.25|28.5|26|29.75|28|27|19.875|21.125|23|20|27.875|23.625|22.5|25.25|23.125|22|20.875|19.8125|26.75|23.125|28.5|33.1|35.3|35.79|33.5|33.85|37.82|33.45|31.6|30.34|31.95|35.1|41.02|42.82|39.83|40.55|46.18|46.54|40.96|42.15|33.79|34.59|30.65|21.03|21.83|21.59|18.64|20.55|27.06|24.34|18.04|23.53|18.19|19.06|15.39|20.4|22.43|25.04|26.43|23.83|27|27.64|32.9|29.98|22.45|17.08|15.85|14.09|13.65|15.73|13.45|15.61|21.47|20.18|15.8|14.97|15.71|14.65|20.07|17.05|17.28|15.41|11.24|11.52|9.15|11.5|14.7|15.65|15.5|18.4|18.2|17.85|12.92|5.14|7.4|5.35|7.72|7.69|7.52|7.04|8.11|9.36|9.03|7.23|4.94|2.25||||
2022-02-19 14:17:56|russ2000_0917|UBNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:17:57|russ2000_0919|CASS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1825|19.0663|20.3298|11.1111|12.5624|12.6263|17.6768|16.4141|15.1515|12.2655|11.9649|11.7845|12.3419|11.3035|9.6801|10.101|9.8004|8.2973|10.7624|9.4276|9.6248|10.101|11.7845|11.7845|11.7345|11.2217|12.8283|16.3485|14.3232|15.7071|16.8182|18.0404|20.3283|18.6869|17.4243|19.1919|22.4344|16.6667|17.2222|22.6717|25.2576|28.3409|28.447|24.8333|25.3106|27.2955|21.1439|25.5455|27.9015|26.3258|18.0606|25.553|26.2424|22.5227|22.803|24.0909|26.3182|26.1591|27.4621|30.2424|28.4394|29.6894|29.9242|31.0227|28.7879|31.7955|29.3939|31.6667|41.8258|43.4318|41|38.2652|34.1894|36.0152|33.197|39.5985|39.8485|39.5152|38.5606|37.4773|39.3712|40.803|49.8258|50.3561|49.9697|48.8636|48.2917|50.4|56.125|55.0833|49.09|49.33|50.91|57.31|54.02|40.11|35.83|39.22|40.6|45.89|44.09|40.99|40.68|
2022-02-19 14:18:01|russ2000_0920|CZR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4|7|8.11|9.49|10.48|12.78|14.54|12|16|19.5|20.8|24.8|34.55|39.45|42.1|39.37|44.39|50.59|46.71|44.87|59.12|21.13|30.27|48.47|74.36|101.77|92.51|109.46|77.29||||
2022-02-19 14:18:03|russ2000_0921|CDR|price_next_month|0||||||||||||||||158.4|163.35|158.4|143.55|148.5|143.55|150.975|148.5|133.65|108.9|103.95|108.9|79.2|103.95|96.525|84.15|94.05|94.05|94.05|74.25|79.2|64.35|74.25|79.2|79.2|74.25|79.2|94.05|84.15|84.15|96.525|89.1|76.8394|76.8394|84.1668|86.6621|79.2|79.2|76.7601|71.8092|84.1668|89.1178|108.9218|123.7747|134.9442|99.0198|99.0198|106.4661|108.9218|91.6131|88.5237|69.3139|109.5555|99.0198|91.6131|76.7601|54.4609|41.5883|69.3139|73.8688|87.1374|99.2178|99.0198|63.3727|98.4257|89.1178|103.0202|76.032|87.12|76.89|81.642|89.298|91.146|91.08|101.772|92.532|97.614|97.35|100.056|110.286|110.55|105.402|82.962|84.81|73.326|82.5|84.216|63.096|40.458|23.694|35.046|40.062|46.068|52.536|40.92|41.646|39.93|38.94|32.736|24.222|32.934|34.452|33.99|34.914|36.366|42.306|36.564|37.686|41.646|40.854|41.58|45.408|52.536|46.134|44.22|46.134|46.596|45.672|53.064|44.682|39.666|35.508|34.188|35.904|33.726|25.674|31.416|24.882|23.034|20.262|18.348|22.044|17.16|6.93|5.3691|6.27|10.67|15.85|16.6|22.27|23.81||||
2022-02-19 14:18:09|russ2000_0924|IPHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:09|russ2000_0925|CVCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|12.05|15.6|19.775|20|19.5595|23.095|23.6|33.2|38.9|42.48|45.61|34.73|33.58|32.39|36.83|35.27|37.72|37.62|39.92|31.76|30.22|23.41|23.9|32.56|31.88|38.36|37.89|33.75|32.93|43.38|47.03|41.67|39.82|42.77|47.85|47.5|46.93|50.27|45.65|54.66|61.9|72.54|77.67|79.26|73.05|72.06|69.24|72.78|80.56|78.69|90.4|100.49|92|98.25|118.65|131.55|153.35|153.15|169.45|224.9|196.8|149.25|122.64|158.44|206.21|224.02|146.69|188.05|167.57|187.26|216.49|219.33|241|269.71||||
2022-02-19 14:18:12|russ2000_0926|INO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|52|41.008|47.008|60|72|48|24|19.008|22.4|13.6|6.56|12.48|7.52|6.24|4.32|5.92|4|11.68|16|21.92|24.16|15.68|10|15.6|13|12.08|10.92|9.28|9.16|8.2|13.12|12.48|14.8|10.64|4.6004|3.44|3.52|4.4|1.4|1.72|1.52|12.72|5.56|4.24|5.68|3.92|4.6|5.28|3.8568|2.48|2.3988|2.1552|2.4|1.82|2.88|2.76|2.27|5.56|7.16|10.12|10.08|12.98|11.43|8.61|10.32|7.18|6.28|5.24|10|9.55|8.27|6.19|6.12|5.97|5.83|5.69|5.02|4.25|4.97|4.78|3.72|2.76|2.19|3.84|12.03|24.58|10.49|9.72|8.81|8.26|7.13|4.04||||
2022-02-19 14:18:16|russ2000_0927|QUAD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.55|44.7|43.07|40.45|34.95|18.5|11.75|12.9|15.39|18.33|21.38|20.97|28.04|34.91|23.25|21.86|21.12|21.6|20.04|22.08|15.87|12.37|9.29|12.96|26.03|25.16|26.19|25.64|23.27|22.86|22.12|25.34|19.99|17.31|13.92|12.25|8.62|11.27|4.55|3.07|3.1|2.53|4.39|3.78|3.56|4.2|4.44|
2022-02-19 14:18:19|russ2000_0928|DXPE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5|2.5|5|5|5|5|8.75|7|6.5|6.5|5|6|5|5|3.4375|3.75|2.4375|2.3125|1.203|1.1565|0.8594|0.5|0.7031|0.3125|0.37|0.59|0.45|0.525|0.58|0.595|0.48|0.505|0.545|1.03|1.21|1.96|2.15|2|2.5|2.4|2.5|5.835|8.48|10.655|17.72|15.815|15.15|15.705|20.44|23.69|23.38|17.295|20.635|21.76|12.63|14.08|13.44|11.94|11.25|13.32|15.78|17.8|19.02|23.44|25.5|26.71|22.88|36.08|42.84|41.82|49.14|53.18|66.78|67.84|84.84|97.72|109.41|71.64|61.12|41.12|45.66|37.19|30.53|16.06|20.5|16.48|29|39.29|35.8|33.59|32.07|34.63|38.03|43.24|30.98|31.93|45|32.91|35.27|37.74|14.92|19.33|16.09|26.31|29.45|32.37|32.26|30.64||||
2022-02-19 14:18:23|russ2000_0929|HZO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.938|8.375|10.9375|11|11.375|8.875|10.125|9.6875|7.75|5.9375|8.5|7.4|8.78|6.91|9.8|14.55|12.15|9.03|11.92|10.21|13.98|15.06|23.18|30.1|22.58|22.59|30.46|29.32|33.31|22.95|32|32.14|24.36|28.51|22.73|19.56|19.07|14.25|13.91|11.4|7.54|2.05|2.35|3.2|4.55|8.05|9.4|11.19|7.93|7.41|8.49|9.29|9.42|7.35|8.01|8.81|8.89|8.23|11.4|12.67|10.3|15.05|15.11|15.83|17.05|18.75|20.3|26.86|18.26|15.51|15.7|18.4|20|20.85|20.7|21.25|14.45|18.55|20.1|18.9|20.35|22|19.5|19.8|15.37|15.41|21.61|14.41|28.45|29.96|44.32|48.77|49.99|48.48|49.61|||||
2022-02-19 14:18:28|russ2000_0930|FFIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.426|4.667|5.074|5.37|5.222|5.481|6.13|6.445|6.797|7.889|7.407|6.8056|6.8333|6.6667|7.1667|6.9722|5.7778|6.2222|6.8333|6.7778|7.9445|9.1111|11.0267|11.9333|11.4333|12.42|12.7533|11.26|11.2193|12.72|14.1467|16.1667|18.78|17.2|17.28|19.27|18.1|16.36|18.94|16.16|16.05|16.93|16.64|17.59|17.49|15.55|14.92|17|15.99|19.52|17.63|15.55|7.92|9.21|10.61|11.23|12.25|13.61|12.47|13.15|14.25|14.72|12.32|12.26|13.1|13.03|14.11|15.5219|15.84|15.18|18.96|20.09|20.54|19.22|18.58|20.14|18.1|19.16|20.76|21.04|22|19.95|22.31|21.42|27.2|29.48|28.53|29.98|28.16|25.91|25.08|22.69|22.18|22.6|20.36|21.64|19.87|12.49|11.08|12.79|18.28|23.27|22.05|24.02|23.61||||
2022-02-19 14:18:32|russ2000_0931|FRED|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:32|russ2000_0932|LMNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:33|russ2000_0934|KAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||24.1669|23.8891|23.0554|31.6669|35.8336|33.3334|31.1111|34.165|35|40.835|48.61|52.5|72.5|76.25|70|52.5|50|46.875|50.625|53.75|62.19|57.5|45|30.625|38.125|35.625|36.875|35.315|37.5|33.75|23.75|20.625|16.35|23.25|13.98|13|14.15|15.9|14.25|14.45|16.53|16.25|19.81|18.25|21.95|18.4|20.1|18.05|19.3|17.2|22.85|16.8|19.24|23.61|20.91|27.3|27.35|27.45|26.95|32.47|26.43|26.08|21.39|16.44|10.04|12.34|11.11|12.89|15.22|20.01|19.49|19.66|21.16|30.85|26.31|21.65|24.26|25.87|20.71|24.29|26.87|27.67|32.74|35.8|35.91|34.75|38.14|41.34|39.74|50.96|45.59|41.12|38.81|47.35|54.94|51.65|61.6|62.15|78.05|113.6|100.25|92.25|96.6|98.7|85.3|98.09|93.46|90.8|106.6|84.09|108.51|115.12|142.95|178.03|180.13|222.12|208.98|||||
2022-02-19 14:18:38|russ2000_0935|WMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.73|21.45|21.54|22.11|16.79|16.31|14.95|14.62|13.6|15.01|13.5|14.79|14.68|11.5|9.31|10|9.82|10.45|10.09|10.44|10.34|10.42|9.33|9.97|10.85|10.05|9.6|10.55|10.28|9.88|10.66|2.79|2.22|2.03|3.19|3.09|3.14|2.55|2.1||||
2022-02-19 14:18:40|russ2000_0936|ACET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.95|63|107.73|78.19|62.37|53.76|76.16|49.98|8.96|10.78|17.36|11.27|13.06|14.94|7.57|8.71|11.95||||
2022-02-19 14:18:41|russ2000_0938|MOD|price_next_month|0||||||3.0782|3.4063|4.5469|5.0625|4.5|4.5938|6.375|6.5|6|6.3125|7.6875|8.0625|9.5|8.125|7.875|8.875|8.25|7.5|7.875|9|10|9.5625|9.25|9.375|11.25|9|9.0625|10.25|10.75|12.75|12.75|15.75|16|16.25|19.5|20|19.75|25.75|29.5|25.5|26.875|29.2499|29.6254|33.8746|31.2504|27.4997|25.25|27.2505|26.2502|24.7504|28.5|26.7498|31.2504|34.0633|34.8748|37.1882|33.375|32.7502|28.7503|31.2504|32.0305|24.8745|24.7504|22.0626|27|26.3754|25.688|27.8804|29.3396|20.7505|25.3501|29.4199|23.4998|17.4901|16.1999|20.1904|21.2501|25.59|26.9605|27.4997|29.6598|30.71|31.53|27.08|36.07|33.06|27.1|29.01|23.57|23.81|26.16|23.13|25.6|23.26|15.42|17.57|17.44|7.4|2.74|3.82|7.65|10.3|9.51|14.01|10.15|13.52|16.5|17.81|14.91|10.57|10.94|7.9|6.71|6.8|8.48|9.14|11|13.32|13.1|16.48|13.77|12.83|12.19|12.29|10.13|8.37|6.42|10.81|9.6|10.95|13.6|12.1|16.25|21.05|23.35|17.2|17.45|13.01|14.63|14.79|13.72|11.43|7.03|4.63|5.44|6.4|12.55|16.28|16.73|11|9.15||||
2022-02-19 14:18:46|russ2000_0939|ONCE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:47|russ2000_0940|INSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:47|russ2000_0941|FFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:18:47|russ2000_0944|EXEL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|49.25|24.875|13.25|11.72|18.54|13.36|12.55|10.57|5.08|5.04|7.53|7.3|8.62|7.38|8.08|9.09|7.27|8.5576|7.81|7.2|9.09|7.28|10.98|10.9|9.27|9.7|9.92|10.78|10.87|11.07|7.46|7.61|6.7|2.96|4.64|4.99|4.81|5.33|6.8|5.86|3.07|4.49|7.22|12.37|8.55|7.32|4.99|4.85|6.19|4.86|4.63|5.19|5.44|5.335|8.24|3.38|3.59|1.75|1.64|2.74|6.31|6.07|4.5|4.56|8.53|11.18|18.02|22|26.75|25.89|30.31|20.83|21.34|14.64|22.65|20.55|21.27|17.25|17.2|27.37|24.79|21.65|23.59|24.63|16.88|21.66|17.38||||
2022-02-19 14:18:51|russ2000_0946|CPE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||110|100|95|117.5|97.5|105|117.5|112.5|168.75|190|132.5|167.5|205.63|160|177.5|128.125|123.75|110.625|109.375|107.5|128.125|120|135.625|133.75|152.5|137.9|124.4|101.5|67.8|59|63.7|35.8|53.3|39.1|46.6|67|84.9|93.5|117.5|134.8|135.1|146.1|135.9|182.1|183|189.2|206.4|186.5|153.8|138.8|138|140.1|145.8|153.6|200|229.9|103.2|21.1|17.6|16.8|16|22.9|60.7|57.7|49.3|87.1|68.5|69.7|47.1|60|58.1|49.7|57.2|51.5|35.8|40|68.3|67.5|91.8|98.8|65.6|54.5|89.4|65.4|86.8|68.5|105.1|113.9|129.9|152.8|118.4|113.2|110.9|113.5|139.1|107.6|99.7|81.4|75.1|49.2|38|30|9.397|11.4|5.23|13.84|37.39|39.36|51.73|49.44||||
2022-02-19 14:18:56|russ2000_0947|CAMP|price_next_month|2|||14.625|15.875|11.125|4.75|3.75|3.125|2.375|2.75|1.625|1.125|0.75|1.125|0.625|1.625|2.25|1.875|1.125|1.125|1|0.875|0.75|0.625|0.8126|1|1.125|1.3126|1.625|1.75|1.4376|1.5|2.125|3|4.5|8|7.25|9.125|6.5|8.5|7.5|8.125|8.375|4.875|4.25|5|7|8.126|10.25|20.876|28.25|26.75|23|13.625|6.125|3.313|4.5|4.75|2.125|3.125|1.875|1.5|1.9375|2.5625|6.5|14.5|26.3125|31|45|23|9.25|5.0313|5.33|3.95|6.17|5.97|4.75|3.559|5.06|3.81|3.57|5.099|14.07|13.4|7.07|7.12|8.94|6.08|7.11|8.1|10.49|11.74|8.89|6.09|8.44|8.63|4.13|3.45|2.78|2.72|2.03|1.32|0.45|0.55|0.8|2.8|3.44|2.81|2.13|2.57|3.14|3.35|3.03|3.21|4.24|4.85|7.33|8.21|8.32|10.97|14.6|17.61|27.97|27.87|21.66|17.62|18.3|16.19|18.26|16.09|19.93|17.93|14.81|13.95|14.5|16.79|20.33|23.25|21.43|22.88|23.43|23.96|13.01|12.58|11.68|11.52|9.58|4.5|8.01|7.19|9.92|10.85|12.72|9.95|7.06|||||
2022-02-19 14:19:01|russ2000_0948|MTRX|price_next_month|1.15677321157||||||||||||||||||||||||||||||4.125|5.5||10.75|12.5|12.75||9.875|6.5|5.125||4.8125|5.125|5.75||2.5625|3.1875|2.938||1.688|2.219|2.125||3.313|2.875|2.813||4.313|3.5|4.594||3.625|2.3438|2.375||2.0625|2|2.2813||2.375|2.4688|2.9688||3.48|2.85|3.35||4.26|3.5|4.71||8.575|8.915|18.11||9.15|5.12|8.06||4.58|8.05|9.84||11.44|13.09|16.1||24.85|20.95|21.82||23.06|19.1|7.67||11.48|10.87|10.65||9.31|8.76|12.18||13.38|8.51|9.44||11.33|10.5799|11.5||15.58|19.62|24.43||32.79|24.12|22.32||18.28|22.47|20.54||16.49|18.76|22.7||9.35|15.2|17.8||18.35|24.65|17.94||20.26|17.14|22.88||9.72|8.35|11.02||10.5|10.46|7.52|||||
2022-02-19 14:19:07|russ2000_0949|CTS|price_next_month|0|15.0835|14.9167|11.9167|8.7083|8.7083|8.2917|10.7918|12.1668|11.2501|11.9584|9.2917|10.7918|14.375|10.1251|9.8334|9.6667|8.375|9.7083|6.6667|5.9584|8.4168|8.6667|7.7502|7.8751|8|7.7083|8.1251|7.3333|6.7502|6.8334|5.5417|6.0416|7.0835|6.7502|7.6667|6.375|7.4168|7.9167|6.0835|6.2501|6.375|7.2084|7.3333|6.7502|8.2084|9.4168|10|9.958|11.042|11.292|11.084|12.834|13.918|14.334|14|15.5|20.834|27.458|32|32.25|18.4688|14.6563|14.8125|23.7813|26.6875|41.0625|56.5625|70.1875|63.0625|45.875|42.9375|44.96|24|22.05|16.15|15.1|17.15|7.7|6|7.3|8.35|11.55|11.07|13.83|13.05|11.47|13.21|13.31|10.55|12.34|11.78|12.31|14.11|14.41|14.12|15.5|13.08|12.74|12.35|10.6|11.25|12.86|6.99|5.14|6.07|8.43|8.96|7.61|10.5|9.35|10.15|11.34|10.99|9.83|9.28|10.06|10.73|8.9|8.28|9.95|10.65|14.05|18.62|18.69|17.79|17.39|18.4|16|17.94|18.79|18.18|15.75|16.57|19.11|18.2|21.5|22.1|22|27.2|27.5|29.95|34.9|26.69|28.37|29.95|31.52|26.68|29.31|23.16|19.86|27.64|30.5|32.52|34.99|35.62|33.55||||
2022-02-19 14:19:12|russ2000_0951|CHGG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|5.24|6.43|6.3|6.63|7.94|8.11|6.91|5.72|4.67|5.4|6.87|7.19|8.39|15.25|15.61|17.32|22.08|29.39|24.93|34.64|39.71|45.77|31.42|42.36|41.15|72.84|77.11|100.17|95.97|86.01|59.03|25.23||||
2022-02-19 14:19:14|russ2000_0952|MHO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||8.5625|6.8125|5.3125|4.25|3.438|3.813|4.438|5.938|5.625|4.938|4.438|4.438|5.188|5.188|6.938|6.938|10.625|11.469|11.9063|10.4375|10.0625|10.25|9.5|8.9375|6.5|8|9|10.2813|15.5|19.425|19.505|18.475|28.75|31.6|32.46|32.41|26.9|34.16|40.79|41.63|38.59|42.65|37.99|43|56.8|45.7|59.62|44.9|39.86|43.17|32.22|35.92|36.08|29.73|24.55|16.6|14.95|17.15|18.95|13.61|8.84|15.27|13.13|11.17|10.32|15.6|10.55|10.58|14.66|13.29|11.3|7.47|11.35|13.3|16.59|22.25|27.24|24.6|21.26|20.47|24.59|22.27|20.58|21.54|20.64|22.56|25.08|22.95|17.92|20.1|22.55|21.51|25.14|27.16|25.94|33.4|32.34|30.48|25.86|24.17|26.49|28.17|35.37|44.18|44.39|25.46|41.63|40.92|49.37|69.72|64.71|57.26|52.99||||
2022-02-19 14:19:18|russ2000_0953|USPH|price_next_month|0||||||||||||||||||||||||||||||||||||||1.9583|1.5833|2.3333|2.6667|4.125|3.9166|3.1667|2.8334|2.5833|2.6667|3.3333|3|3.167|3.75|4.125|3.667|3.167|3.167|3.75|3.209|3.167|3.667|4|3.959|3.875|2.9583|2.8333|2.9167|2.8854|2.5833|3|3.1667|3.5833|6.3333|12.625|12.1667|17.07|17.6|16.5208|17.81|14.17|9.96|12.43|11.43|14.54|14.39|14|14.21|13.14|15.1|14.5|14.43|18.26|18.02|18.6|15.63|15.29|12.05|14.1|14.6|13.61|14.66|13.4|15.58|16.33|13.88|12.2|11.68|16.35|14.04|15.66|17.54|18.19|18.77|19|24.35|24.08|19.52|20.4|24.38|25.67|26.7|24.6|23.86|28.62|31.92|31.51|30.85|34.94|43.15|38.79|47.16|52.86|49.06|51.15|49.86|59.62|56.9|70.15|65.6|63.1|67.95|75.95|91.25|104.75|107.52|105.89|116.49|129.08|141.47|117.14|75.5|83.06|79.33|120.34|112.45|118.16|107.86|96.77||||
2022-02-19 14:19:23|russ2000_0955|MNR|price_next_month|0|||||||||||||||||||4.75|5|5.5|5.75|5|6.25|5.75|6.25|6.5|5.875|5.875|5.125|4.75|4.625|5.25|5.125|4.75|4.625|4.875|5.5|5.75|5.375|6.375|6.75|6.75|7.125|6.5|6.25|6|5.5|5.7497|5.3746|5.5|5.8751|5.7497|5.8751|5.7497|6.2502|5.9378|6.0467|6.2502|6.5|6.9375|6.5|5.875|5.4375|5.4375|5.5313|5.3125|4.8125|5.0625|5.25|5.1563|5.6875|5.9|6.05|6.749|6.76|7.6|7.04|6.95|6.99|7.85|8.04|8.5|8.9|8.08|7.94|8.45|8.51|8.41|8.3|8.2|8.21|8.19|8.17|8.23|8.7|8.76|8.65|8.27|8.0301|7.62|7.21|7.3|5.97|6.12|6.4|6.79|7.48|7.76|7.87|8.22|8.23|8.36|8.24|8.4|9.31|10.26|11.14|11.1|10.86|10.64|9.78|9.22|9.24|9.39|10.28|11.2|11.81|10.33|10.02|10.41|10.28|11.5|13.82|13.67|14.6|15|15.41|17.04|17.09|15.63|16.67|14.96|13.74|13.74|13.79|15.08|14.63|13.59|14.43|13.85|17.33|18.48|19.04|18.85|20.99|||
2022-02-19 14:19:28|russ2000_0956|CPSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.54|20.51|24.46|19.5|16|14.96|21.4|20.45|18.49|21.82|23.16|31.89|39.29|35.57|41.27|46.5|38.45|33.78|31.75|32.12|30.54|25.23|20.89|19.64|21.42|28.04|24.35|32.45|34.49|42.85|47.69|45.13|40.07|46.16|48.25|59.06|66.81|73.35|57.25|54.55|49.5|52.42|52.57|54.74|55.74|60.02|56.84|60.67|65.82|62.48|49.26|53.6|56.49|44.49|50.16|53.54|40.07|26.27|22.6|26.95|31.45|30.6|29.95|30|33.95|25.29|27.05|30.68|26.99|22.54|26|23.88|25.82|29.02|29.34|30.47|31.27|35.51|28.9||||
2022-02-19 14:19:32|russ2000_0957|CDE|price_next_month|0|179.847|204.719|162.309|189.733|200|147.5|155|147.5|147.5|157.5|157.5|165|118.75|140|193.75|193.75|301.25|290|170|156.25|197.5|206.25|175|158.75|178.75|171.25|191.25|230|251.25|283.75|182.5|145|177.5|195|163.75|157.5|141.25|163.75|131.25|118.75|185|232.5|201.25|206.25|188.75|176.25|186.25|153.75|197.5|172.5|168.75|227.5|198.75|155|146.25|152.5|137.5|131.25|103.75|91.25|116.875|73.125|56.25|50|46.25|43.75|43.75|33.125|25|15|10|15.3|12.5|9.3|8.6|8.8|12.9|14.9|13.8|18|13.5|19.9|34.9|54.5|46.3|34.6|49.5|35.3|30.9|35.5|37.7|51.8|69.8|47.8|49|43.8|40.9|39.1|39.5|45.5|30.7|28.9|7.2|7.1|13.8|14.2|20.08|14.02|17.92|15.23|20.61|23.38|31.71|27.29|25.57|27.66|21.55|16.31|30.91|21.7|15.24|13.41|12.21|10.15|8.66|7.8|3.7|6.3|5.22|3.53|2.7|2.21|8.1|15.32|11.18|11.65|9.06|8.28|7.59|8.04|7.57|7|4.78|5.15|3.61|4.6|5.52|6.03|4.21|7.93|7.07|9.05|8.08|7.54|6.33|4.69||||
2022-02-19 14:19:37|russ2000_0959|ANIK|price_next_month|0.215814766273|||||||||||||||||||||||||||||||||||||||||0.25|0.2604|0.1979||0.1875|0.2292|0.1458||0.1925|0.2188|0.2396||0.4896|0.4115|0.3542||0.4896|0.6979|0.6771||0.9792|0.9271|1.6042||1.7917|2.0833|2.0833||2.5|1.75|1.125||1.3232|1.05|0.95||1.39|1.2|1.07||3.18|5.45|8.5872||14.18|13.04|9.45||15.06|12.7|11.81||10.52|13.57|12.62||13.6|18.23|14.07||8.7|8.53|3.5||5.05|6|8.01||6.16|4.95|6.11||7.08|5.9875|8.02||13.6|14.21|11.83||14.76|23.14|34.35||46.83|42|40.89||33.73|35.41|41.96||47.32|47.24|46.66||46.27|53.7|55.12||40.66|41.39|34.45||38|56.76|57.8||33.53|38.33|37.8||46.65|43.13|39.13|||||
2022-02-19 14:19:43|russ2000_0960|WGO|price_next_month|2|9.875|9.4375|6.625|5.5|5.125|6.0625|7.75|8.9375|5.5|4.5|6.25|9.1875|6.5|4.625|5.75|7.0625|5.8125|6.125|4.125|4.5|5.4375|4.5|4.625|4.375|3.8125|3.4375|2.5|2.5625|2.375|1.6875|1.125|2.875|2.4375|2.1875|1.9375|2.4375|2.5|3.5|4.1875|3.4375|3.875|3.4375|4.9375|5.75|4.375|4.125|4.813|4.75|4.375|4|3.875|4.313|4.125|4|3.625|3.438|3.594|4.094|4.438|5.907|6.375|5.4063|7.5625|7|11.25|11.9688|10.0313|9.0313|6.5313|6.25|8.7813|8.85|15.375|10.725|18.47|20.995|22|19.765|19.615|13.6|18.95|22.29|34.375|31.17|37.2115|34.64|39.06|31.6|32.75|28.97|33.28|30.34|31.04|31.38|32.91|33.63|29.52|23.88|21.02|16.9|10.19|12.92|6.03|5.31|7.43|14.71|12.2|14.61|9.94|10.42|15.2|13.37|9.66|6.92|7.38|9.8|10.19|12.63|17.13|20.64|20.99|25.96|27.45|27.39|25.18|21.77|21.76|21.26|23.59|19.15|19.9|22.45|22.92|23.57|31.65|29.25|35|44.75|55.6|37.6|40.6|33.15|24.21|31.15|38.65|38.35|52.98|27.81|66.62|51.67|59.94|76.71|67.96|72.45|74.92|||||
2022-02-19 14:19:48|russ2000_0961|BCOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.5625|115.5469|137.9688|112.6563|750|717.5|501.25|206.875|89.375|44|33.3|15.4|23.3|13.6|6.2|6.73|9.6|12.38|15|22.14|24.24|41.52|30.03|53.59|40.61|44.99|35.8|22.23|23.61|26.57|22.6|20.13|23.24|27.01|23.35|19.2|8.99|11.52|8.7|8.08|7|6.66|7.17|8.67|11.16|10.53|7.8|8.7|8.26|8.71|9.49|8.7|12.31|11.22|15.25|17.58|14.87|15.41|20|25.04|25.59|19.08|17.07|15.81|13.52|13.94|15.95|11.28|8.17|6|12.39|11.85|15.1|17.95|21.1|24.9|24.4|26.2|38.05|31.42|29.13|34.72|28.96|21.69|22.55|14|11.895|11|16.85|14.46|16.15|16.63|16.9|||||
2022-02-19 14:19:52|russ2000_0963|ATRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.67|11.31|9.02|5.8|8.03|9.6|10.41|9.61|11.37|13.01|13.36|10.13|6.47|1.86|1.07|3.15|4.3|6.09|5.77|6.32|8|10.97|12.86|13.81|9.97|11.52|8.23|8.37|6.88|8.2|7.72|9.66|12.28|20.83|16.68|16.47|15.25|19.84|21.42|24.55|18.91|18.58|17.49|15.05|17.54|16.27|20.5|23.91|21.67|16.31|20.44|29.32|29.71|31.73|29.3|31.15|26.59|38.9|38.79|45.68|37.69|56.36|64.91|79.41|75.21|61.06||||
2022-02-19 14:19:55|russ2000_0965|ECHO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:19:55|russ2000_0966|WRLD|price_next_month|0||||||||||||||||||||||||||||||||||||2.7501|3|2.9167|3.1667|5.3333|5.4167|6.2501|6.5834|6.6667|5.7501|6.5834|7.3333|7.917|9.417|13.3333|13|10.5|9.875|7.25|6.625|5.75|5.063|6.625|5.375|5.5|6.5|5.688|5.375|6|5.4063|6.25|5.0625|5|5.25|5.125|5|5.9375|6.83|8.81|8.06|7.5|8.9|8.67|8.96|8.53|10.84|14.54|17.94|22.07|15.3|21.39|23.4|29.83|25.45|27.17|28.14|28.36|28.79|41.5|49.99|44.01|42.93|32.19|32.26|29.94|39.38|32.76|18.48|19.15|29.68|23.72|25.09|40.39|35.28|41.43|43.15|56.16|67.95|63.72|67.65|63.72|66.51|71.27|66.76|77.55|88.86|83.28|104.12|95.69|72.6|81.08|71.66|73.45|84.62|54.42|38.13|28.94|43.39|43.46|47.52|49.07|52.9|75.57|87.5|118.05|102.5|99.91|101.49|103.69|129.99|126.73|103.81|86.47|67.85|74.3|83.99|143.42|130.74|189.57|185.39|188.98|||||
2022-02-19 14:20:02|russ2000_0968|PLAB|price_next_month|1|||||||||||||||||2.6667|2.4167|0.7084|0.9167|0.7917|0.8333|0.5834|0.6458|1.4167|2|1.7084|2.125|3.7501|2.9167|2.8751|4.1667|4.7501|4.8333|4.9167|4.6667|3.1667|3|3.4167|4.3333|4|4.0834|4.5834|6.2501|6.7292|6.7501|9|10.6667|11.875|17.492|15.875|11|14.875|13.875|15.75|17.25|22.313|29.5|23.875|29.375|26.375|12|20|20.5625|19.75|23.8125|24.0625|42.5625|24.0938|29.3125|16.25|31.5|23.26|23.86|26.56|28.89|22.87|12.32|15.82|11.87|16.851|24.28|18.41|17.37|17.72|14.35|18.84|18.58|23.03|20.77|15.91|17.57|16.87|14.51|15.73|15.42|14.7|11.58|10.29|10.07|8.98|3.27|0.45|0.92|3.16|4.56|4.04|4.4|5.06|4.31|6.39|8.94|10.04|6.46|5.79|7.01|6|5.87|5.15|6.64|7.63|7.28|8.64|8.7|8.79|8.83|9.02|8.31|10.09|9.11|10.97|10.17|9.6|9.56|10|10.7|10.05|7.9|9.65|7.8|8.7|10.7|9.7|9.81|8.11|10.8|11.76|12.45|11.99|10.03|11.59|11.91|13.54|15.07|13.21|18.35||||
2022-02-19 14:20:07|russ2000_0970|PDFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|18.35|14.72|16.91|6.31|5.94|5.48|6.39|13.351|14.29|15.55|11.5|9.06|12.83|14.2|13.9|15.48|16.18|19.08|18.19|10.76|14.15|10.39|11.31|11.62|7.93|8.85|4.78|4.98|2.75|1.5|1.72|2.26|3.72|4|5.01|4.42|4.16|5.72|6.72|5.8|4.44|6.39|9.02|9.31|13.34|14.94|15.62|20.52|22.276|23.75|18.82|19.16|11.88|16.62|19.06|13.04|11.09|9.48|14.03|15.21|19.38|22.51|23.54|19.28|15.55|13.68|10.99|11.7|7.95|9.85|13.15|12.84|16.08|15.76|16.33|20.2|19.51|22.97|19|17.89|22.98|26.36||||
2022-02-19 14:20:11|russ2000_0971|MRTN|price_next_month|0|||||||||||||||0.8955|1.1457|0.8955|0.7638|0.3951|0.3424|0.2502|0.316|0.316|0.316|0.2897|0.237|0.237|0.1975|0.2173|0.2963|0.1975|0.2568|0.3424|0.3424|0.3687|0.3556|0.4346|0.4346|0.4346|0.6057|0.6848|0.7243|0.8428|0.9745|0.8955|0.9218|0.948|0.9744|1.1062|1.0139|0.9219|0.836|0.9744|0.7045|0.632|0.6749|0.6848|1.0139|1.1984|1.1457|1.363|1.1852|1.1481|1.1259|0.9827|0.9481|0.8395|1.1062|1.1802|1.1457|0.9481|1.0272|1.0114|1.3235|1.1259|1.3827|1.28|1.5249|1.3756|1.378|1.5052|2.2519|3.0862|3.12|3.1058|3.4933|3.2551|4.2116|3.3778|4.4471|4.7236|5.9253|5.808|4.1387|4.536|4.0827|4.8133|3.992|3.792|4.536|4.3467|5.552|4.9013|4.7093|5.5307|4.7067|4.6773|4.696|5.8267|6.0587|5.664|5.6827|5.9627|5.4853|4.7227|5.8213|5.6187|4.7867|4.936|5.4293|5.432|6.864|7.056|7.628|9.384|8.096|7.848|8.18|8.904|7.756|6.556|6.712|7.464|8.66|8.2|9.14|9.92|10.6333|13.1|15.4667|13|14.5667|12.84|12.9|13.1867|13.38|14.44|13.84|14.9467|17.7467|15.345|15.85|16.72|15.82|16.63|16.69|||||
2022-02-19 14:20:15|russ2000_0972|TTI|price_next_month|0|||||||||||||||||||||||||||||2.9444|3.1667|2.2778|3.9167|3.7778|3.7778|3.2778|3.0556|1.8056|1.3889|1.7778|1.6945|1.6389|1.6667|1.7223|1.7223|1.8611|2.1111|1.861|2.5275|2.9725|2.6667|2.9445|3.5|4.389|4.139|4.639|6.2775|5.1665|6.1945|5.125|4.75|5.3195|2.9444|2.6806|2.0417|2.0833|1.8889|1.8472|1.8056|3.1667|3.0833|3.2083|4.0889|6.1|5.4311|3.7822|4.7111|6.3645|4.4|4.6333|4.4489|5.9111|7.3|7.5367|8.0067|7.97|8.7833|9.98|9.3|9.01|13.29|13.985|19.84|24.6|28.61|25.9|23.16|26.49|27.81|19.69|15.65|16.26|18.93|6.96|5.19|5.72|7.71|9.46|10.46|12.29|10.42|9.76|11.35|14.77|12.87|9.5|9.34|8.71|6.93|5.35|8.5|9.13|10.12|12.97|10.32|12.5|11.01|9.53|4.94|7.22|4.76|6.74|6.19|7.2|6.01|5.45|4.96|3.33|2.81|2.84|3.84|3.93|4.31|2.97|2.13|2.38|1.56|1.7|1.53|0.4863|0.6731|0.5555|1.43|2.51|3.09|3.23|2.93||||
2022-02-19 14:20:20|russ2000_0974|INAP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:21|russ2000_0975|STRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||10.417|12.833|17.5|17.167|25|31.833|36|36.75|29.25|34|34.125|34.625|25.5|17.5625|20.375|20.5313|21.8125|24.0625|27.5625|41.7|50.78|48.01|45.27|56.61|55.5|53.1|56.18|65.04|84.55|98.06|112.7|125.61|97.42|97.04|107.35|107.28|98.43|89.51|88.56|103.99|108.35|113.12|113.77|124.34|151.53|186.46|172.58|185.69|222.7|226.27|216.43|189.41|212.38|202.97|207.78|243.12|239.4|139.96|120|123.88|121.65|85.21|108.8|98.68|72.66|57.32|56.9|47.36|44.26|39.42|34.96|42.63|51.82|73.19|67|50.72|55.61|52.92|53.39|49.64|45.72|58.66|81|86.71|78.62|93.73|92.48|105.07|117.84|125.82|109.4|143.35|177.99|123.03|162.29|159.3|126.21|83.06|88.37|75.06|79.29|68.21|59.66||||
2022-02-19 14:20:25|russ2000_0979|TOWR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:25|russ2000_0981|XLRN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:25|russ2000_0982|ADC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||18.125|16.375|15.625|15.75|15.625|16.625|14.625|15.5|17.875|18.375|19.375|21.75|20|20.563|20.563|22|20.25|18.3125|18.4375|17.5|16.9375|18.5625|15.5|13.875|14.1875|16.4375|14.0625|15.89|16.45|19.5|19|15.7|18.4|18.65|17.12|17.59|20.7|24.61|25.8|29.54|24.5|24.89|28.74|28.9|27.16|30.65|26.95|29.9|31.44|33.36|35.06|35.95|33.9|29.11|32.38|29.52|26.64|28.88|20.07|13.75|15.96|19.52|23.33|19.59|25.63|23.1|25.5|23.25|23.39|22.71|23.91|24.96|22.8|23.53|25.24|28.36|30.07|30.16|31.57|28.59|29.87|29.28|30.61|34.64|30.78|30.99|32.38|36.92|38.78|50.72|48.35|46.9|48.48|49.17|47.29|48.14|48.88|53.24|57.27|66.03|65.47|66.85|78.77|75.93|65.11|66.97|62.07|63.2|70.36|75.15|71.06|65.38||||
2022-02-19 14:20:30|russ2000_0983|WASH|price_next_month|0||||||||||||||||||6.6162|5.0855|4.5424|4.8387|5.5299|5.5299|5.4311|5.5299|5.5299|5.5299|4.5424|4.1475|3.5549|2.6662|1.8761|2.4688|2.37|2.1724|2.37|3.1599|3.3575|3.2587|3.5549|3.9006|4.7399|4.8387|5.0362|5.3078|6.6162|7.1111|6.2222|6.593|7.852|8.37|8.963|9.63|10.815|14.2222|14.2222|12|13.278|16.222|21.583|21.417|24.6667|22|19.125|17.5|16.875|17.875|15.25|15.125|14.5|14.125|15.625|17.72|20.99|18.2|18.75|20.6|19.61|19.66|19.69|20.53|25.38|27.8|26.161|25.73|25.12|27.57|29.85|24.31|28.67|28.23|26.96|26.38|26.89|27.08|27.5|25.69|23.71|24.93|24.91|24.18|23.88|21.32|16.36|18.25|18.16|15.02|17.09|18.11|19.36|20.09|20|23.43|22.78|23.48|24.68|23.67|24.82|26.99|26.36|26.75|32.34|32.89|32.94|34.2|34.4|38.37|36.62|37.02|39.77|38.8|39.46|36.63|37.96|45.9|54.5|49.2|54.45|55.5|53.8|55.4|58.45|51.35|52.04|51.81|50.23|51.09|47.33|35.01|33.34|33.77|43.58|51.05|48.75|54.66|57.08|||||
2022-02-19 14:20:35|russ2000_0984|TNET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.47|23.4|29.23|33.17|35.16|25.61|18.9|14.84|16.61|22.61|19.21|25.43|29.57|33.29|34.29|43.87|50.71|58.05|46.56|45.29|61.75|72.92|49.61|55.35|46.87|70.3|70|80.6|77.75|78.91|98.49|82.69||||
2022-02-19 14:20:37|russ2000_0986|PRSC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:37|russ2000_0987|FOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.68|25.05|18.04|10.64|11.15|10.92|12.49|16.33|20.94|22.06|15.3|17.26|19.95|19.08|17.13|12.31|15.92|14.85|11.38|16.01|19.2|21.53|21.61|23.59|20.27|17.92|18.7|17.15|13.27|15.3|13.21|14.3|8.49|13.64|12.32|11.15|13.05|14.1|17.35|17.7|24.4|23|22.55|18.58|15.11|19.14|19.41|18.83|20.27|12.02|16|17.08|21.94|25.42|19.53|19.84|18.7||||
2022-02-19 14:20:41|russ2000_0988|RUTH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.51|20.1|23.5|18.34|19.69|20.97|20.32|17.2|12.76|7.45|7.35|4.52|2.29|1.27|1.75|3.51|3.11|2.93|5.5|4.65|4.47|4.89|4.91|6.37|4.63|6.25|7.42|5.81|6.65|7.6|9.44|11.53|12.17|13.02|12.12|11.49|12.14|15.14|15.39|15.95|15.61|16.36|17.6|15.24|14.35|17.15|20.15|20.95|21.1|23.45|25.75|29.95|28.84|23.79|25.44|22.61|19.73|19.6|7.915|7.25|11.73|18.53|23.86|20.72|19.17|19.55||||
2022-02-19 14:20:44|russ2000_0989|IMKTA|price_next_month|0|||||||||||||||||||9|8.25|8.75|9.75|9.25|10.125|8.625|10.75|9.625|9.5|9.125|8.75|7.5|8.125|8|7.75|7|8.125|6.125|5.875|5.75|6.375|6|7.5|8.75|12|12|11.5|11.125|9.875|10.5|10.625|10.125|11|13|11.625|15.625|14.625|13.75|13.75|13.125|13.625|12.5|12.125|12.5|12|11.5|14.125|12.875|11.5|10.25|10.5|9.875|11.5|12.6|12.51|11.494|11.5|12.05|11.8|11.29|11.49|9.87|10.02|10.14|10.46|11.19|11.44|12.2|13.13|12.93|15.8|16.12|16.09|18.35|20.05|28.44|36.62|35.96|29.29|27.75|23.29|22.82|24.32|18.66|14.26|15.61|16.71|15.38|14.16|16.03|16.26|18.36|19.37|19.01|15.4|15.1|17.44|17.39|16.36|16.2|19.19|21.32|28.46|25.81|27.18|22.99|24.52|26.9|42.65|41.86|46.28|49.94|38.36|36.07|38.83|39.5|45.25|46.7|29.5|23.3|33.6|34.25|29.75|32.94|28.54|27.45|31.48|39.43|41.69|40.83|40.25|35.86|47.56|61.29|59.76|69.19|76.93|
2022-02-19 14:20:48|russ2000_0990|FTD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:49|russ2000_0991|MOV|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||3.6|3.5667|3.2667|3.8667|3.567|3.8|3.5|3.734|4.967|4.967|5.1|4.834|6.8|6.734|7.375|9.834|9.125|10.75|14.5|8.907|10.125|10.688|12.063|13.313|11.875|9|4.782|7|5.969|7.532|8.925|9.125|9.25|9.2|10.75|9.105|8.9|9.75|11.49|11.95|13.595|15.255|15.35|14.35|18.4|18.62|16.86|19.49|18.45|21.8|18.69|22.49|25.01|29.5|33.33|29.5|27.7|19.26|22.2|23.19|13.5|5.71|7.58|12.85|10.29|12.8|12.28|10.14|12|14.07|16.56|13.76|15.73|21.4|27.7|35.16|34.69|36.04|36.1|42.61|45.52|39.37|38.29|37.13|28.73|25.69|26.16|28.31|26.75|29.21|20.52|22.7|28.25|24.25|21.1|27.75|29.35|31|49.1|42.6|37.64|35.03|25.76|21.52|19.55|14.7|10.5|10.91|16.93|22.8|27.73|36.14|44.87|39.09|
2022-02-19 14:20:53|russ2000_0992|ENT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:54|russ2000_0993|ASCMA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:54|russ2000_0994|ANH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:20:54|russ2000_0996|HAYN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|16.55|18.3|20|25|25.05|32.5|37.75|36.5|52|79.75|97.84|86.16|43.98|62.65|45.74|20.87|20.16|22.12|24.37|29.18|31.51|36.72|30.23|35.13|42.36|51.26|63.2|56.54|60.7|61.86|52.56|51.62|50.02|49.34|48.89|55.04|53.47|52.63|52.93|46.31|40.02|46.67|44.3|38.39|29.89|36.73|36.08|33.46|41.11|41.47|35.03|36.9|35.8|42.49|38.51|28.85|31.52|32.38|31.09|34.59|26.81|22.02|22.54|16.64|24.45|28.61|35.08|40.11|39.96||||
2022-02-19 14:20:58|russ2000_0997|VVI|price_next_month|0|10.8624|11.925|10.154|11.3347|11.0986|9.4456|11.1575|12.8696|13.3417|13.1647|12.9285|15.7622|16.6478|15.2898|15.5852|16.943|16.4708|19.1863|12.0431|13.1056|13.8731|14.9358|14.8768|13.9323|14.6996|16.5885|14.2863|13.755|14.4635|13.9323|9.6818|12.8696|15.9393|17.0019|20.4261|22.8463|16.6478|17.9465|18.3597|20.6623|18.2418|17.4153|18.1235|20.6031|22.1969|19.4815|20.0568|22.4961|23.4448|22.8349|23.6819|30.6272|27.3409|28.4251|13.6896|14.8713|14.3994|17.8812|17.2309|18.7656|24.3768|22.7241|25.9114|27.0919|31.2235|31.2235|23.1963|24.849|23.9636|24.6129|20.1861|22.429|23.4773|23.1184|18.4154|23.2695|28.7847|21.5602|18.3399|20.3042|18.9915|20.9558|23.5906|23.6756|23.5705|23.91|21.53|27.77|25.75|30.75|28.81|28.47|32.87|32.48|36.95|41.94|40.84|35.95|35.44|27.27|31.46|30.48|21.85|22.23|19.08|17.72|17.5|19.73|23.4|19.9|19.96|23.53|24.81|20.73|20.93|20.23|18.08|17.33|21.21|27.92|26.05|24.05|26.7|26.29|23.05|21.22|25.51|26.98|26.57|28.67|30.11|29.47|29.75|34.82|41.5|43.85|45.2|53.55|58.05|56.8|50.75|57.4|47.89|52.7|61.31|69.14|61.02|65|23.97|14.46|20|34.5|41.66|45.85|44.37|37.67||||
2022-02-19 14:21:03|russ2000_0998|LRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|22.89|23.97|27.07|16.24|17.62|19.38|16.04|19.8|24.41|25.43|27.15|29|37.49|33.64|31.98|21.6|24.52|18.35|20.47|19.5|24.81|30.15|18.58|22.93|22.26|22.37|12.98|11.54|16.33|13.23|13.77|7.79|10.24|12.92|14.45|16.98|19.32|17.91|17.84|16.65|13.84|16.57|21.41|29.64|35.97|30.73|20.15|20.04|22.71|46.33|27.08|24.41|29.4|32.18|33.85|28.83|||||
2022-02-19 14:21:06|russ2000_0999|KFRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.625|5.875|9.188|12.875|14.375|12.844|9.75|18.625|20|22.375|26.5|25.75|17.5|16.5|11.25|7.5|6.75|16.563|10.2969|4.5|4.0625|3.25|5.21|4.94|4.55|5.02|5.18|3.52|2.93|2.95|4|6.47|8.73|9.9|9.4|8.8|10.59|11.07|7.98|9.2|10.8|13|14.05|12.47|14.97|14.26|13.73|14.49|12.04|8.9|8.23|9.88|7.87|6.25|10.91|9.74|11.73|13.37|13.91|13.51|15.01|17.88|15.65|13.78|12.76|12.43|14.47|11.57|11.149|13.76|15.12|16.68|19.69|18.13|23.12|19.89|23.15|23.4|22.74|23.37|28.11|22.3|19.01|17.86|17.35|23|22.7|18.7|20.95|25.95|26.55|37.8|30.82|32.81|36.02|34.09|40.91|37.05|29.95|28.84|34.7|42.65|56.04|62.43|64.76|68.67||||
2022-02-19 14:21:10|russ2000_1000|GRC|price_next_month|0|2.0105|2.2562|2.3291|2.4018|2.5701|2.3427|2.5018|2.8111|2.6928|2.6942|2.7853|3.0583|3.3496|2.931|2.7307|2.7489|2.9673|3.022|2.5486|2.8399|3.2586|3.4588|3.477|3.7137|3.5135|3.6591|3.568|3.0948|3.2404|3.6773|2.8217|3.4953|4.1142|3.7137|4.096|4.46|5.3339|5.2156|5.4613|5.4886|5.7344|6.3351|5.8436|5.8709|5.6252|5.2702|5.3658|5.3658|4.9562|4.6694|4.7104|5.12|4.8333|4.1779|4.5056|4.6285|5.4477|6.3898|6.185|6.3898|6.5946|5.8573|5.5706|5.4477|5.079|5.2838|4.9562|5.161|5.3658|5.5706|5.0381|5.8163|6.4881|8.5033|7.5366|8.1265|8.7818|8.1592|8.1265|7.0779|6.5536|8.1756|7.7464|8.2805|8.618|8.3722|8.8883|9.257|8.192|9.0726|9.5437|8.8883|10.6209|10.8626|15.4665|20.6848|16.4198|14.6893|19.8246|17.6896|22.4192|28.5056|20.128|16.384|13.632|14.2912|15.8016|15.5072|17.8496|19.1616|19.0848|20.3392|25.888|26.064|21.496|25.104|23.04|22.208|21.6|24.312|22.6|27.784|32.592|31.83|31.05|28.98|31.74|28.51|27.11|25.64|28.59|25.42|28.29|27.09|24.02|32.46|28.62|30.22|31.98|28.27|31.48|37.84|34.5|34.55|33.3|33.22|36.94|36.91|29.5|30.26|31.05|31.5|34.52|35.69|42.52|40.11|||||
2022-02-19 14:21:16|russ2000_1001|NOG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|40|54|55.3|61|96.3|106.1|45.6|30.3|54.8|66.9|86.2|123.8|163.4|139.8|193|274.9|237.6|244.2|246.3|250.4|194.7|160|152.3|174.6|130.2|133.6|174.8|145.1|152.8|160.4|107.2|60.5|82.8|55.9|43.3|25.5|54.9|43.9|22.5|36|22|11.5|6.451|19.9|16.3|34.5|31.2|28|26.5|15.9|19.9|16.6|7.233|8.176|4.13|11.49|13.06|16.19|24.68|23.43||||
2022-02-19 14:21:19|russ2000_1003|NWLI|price_next_month|0|16|15.625|13.875|12.375|9.25|7|11.375|12.875|15.625|15.125|15.875|17.625|17.625|20.375|17.125|18.625|16.875|16.25|9.25|10.125|10.375|11.75|11.125|13.625|14.25|12.625|10.5|9.25|8.375|8.375|5.75|7.375|9.125|19.125|24.625|34.75|31.25|30|37|55.5|46.5|41.5|54.5|45.75|38.5|35.25|33.75|35.75|36|43.75|55.125|57|67|67.875|77|87.25|82.5|86.75|100.5|97.25|103.75|121.5|117|123.5|99.25|97|85.438|70|74.438|73.5|88.5|107.031|105.1|111.01|102|105.2|120|108.42|92.07|100.16|99.11|130|143.85|152.08|145.3|159.88|150.15|172.69|165.32|205|202.51|216|232|230|239.85|229.49|267.7|235.72|217.28|187.79|253.62|236.85|188.78|124.13|113.89|133.12|176.16|162.5|191.14|154.16|160.01|172.98|161.07|171.33|143.77|144.46|136.06|141.59|140.37|163.4|182.62|213.95|208|218.15|233.25|241|271|238.39|239.61|240.99|257.99|230.73|216.7|189.14|215.4|293.15|306.24|336.59|357.58|323.9|317.41|324|269.28|303.3|266.72|269|272.6|266|192.73|194.79|169.63|180|229.3|207.89|215.01|213.87|
2022-02-19 14:21:25|russ2000_1004|PRAH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:21:25|russ2000_1005|MITT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.71|56.25|57.21|59.4|67.71|71.85|76.2|77.25|55.23|50.16|49.35|52.47|56.22|57.3|55.86|58.5|53.73|45.78|34.35|40.44|44.37|46.86|52.56|56.61|55.17|57.69|52.32|52.77|57.78|51.75|52.65|51.51|49.29|45.99|47.28|8.37|9.36|8.01|12.78|11.67|10.73|11.77|10.2||||
2022-02-19 14:21:28|russ2000_1006|HSTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.438|5|2.281|1.875|1.28|1.7|1.4|1.35|1.9|1.07|1.011|1.65|1.37|3.4|2.95|2.87|2.25|1.88|2|2.77|3.09|3.75|2.27|2.84|4.88|3.56|3.36|4.4|3.63|3.13|3.58|3.07|2.608|2.62|2.2|2.16|2.59|2.84|4.16|4.07|4.82|4.65|6.22|7.31|9.6|13.8|14.33|18.58|24.65|27.94|27|24.75|23.58|31.5|39.46|30.22|24.375|24.66|24.37|28.6|26.78|28.24|25.63|20.33|22.28|24.82|26.61|22|23.76|22.89|24.46|24.44|24.93|27.26|26.27|24.93|26.93|27.02|28.94|27.7|22.825|21.93|18.34|25.34|22.54|29.63|27.85|24.67||||
2022-02-19 14:21:33|russ2000_1008|SRPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.378|55.5|39.846|41.628|29.628|19.5|22.5|22.125|24|24.1875|89.625|60|40.875|40.5|33|29.7|53.88|42.84|68.1|44.04|22.62|31.08|29.82|26.1|30.78|29.34|27.12|20.04|11.16|12.84|16.92|17.22|13.74|19.68|46.98|39.72|17.88|23.28|17.46|18.66|17.1|16.92|7.74|9|7.38|4.98|5.22|5.94|10.08|9.6|9.9|7.8|11.04|12.84|14.58|10.38|9.84|5.5854|5.4|5.4|9.07|23.33|27.14|30.19|36.982|42.29|25.01|38.19|21.34|23.04|12|13.42|33.48|24.85|13.44|11.02|21.14|46.33|31.06|35.81|34.08|48.36|65.54|77.8|135.53|125.49|122.8|121.2|149.26|85.75|115.96|122.12|168.27|139.62|96.8|70.51|69.27|77.99|66.12||||
2022-02-19 14:21:38|russ2000_1009|APEI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.01|30.69|40.07|42.35|38.38|38.38|34|36.39|36.83|46|45.9|32.18|35.74|41.3|47.46|31.01|41.96|35.76|27.2|36.43|37.61|34.07|39.71|40.29|45.84|34.51|34.49|30.82|34.41|30.43|25.41|24.36|15.91|21.83|29.2|20.15|24.6|21.95|22.3|20.35|25|42.25|45.45|30.26|29.71|33.4|31.92|21.72|25.26|24.83|32.28|28.27|29.73|33.58|28.48|24.5|20.78||||
2022-02-19 14:21:42|russ2000_1010|TCBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||4.881|4.8|5.8667|5.8667|5.0667|5.0334|4.267|4|4.3|4.167|5.084|5.917|5.75|5.75|6.834|7.792|7.459|8.75|8.6667|10.459|10.25|9.5|7.8333|8.125|8.6875|9.625|9.3125|8.375|8.25|8.2188|7.75|7.875|8.1|9|9.3512|9.475|11.495|13|11.005|12.84|12.265|13.275|16|16.95|17.39|18.03|21.71|22.03|19.07|24.28|22.57|24.28|27.29|24.83|26|26.96|21.43|20.22|22.1|17.85|17.01|15.08|21.54|20.14|16|16.63|14.62|17.26|19.04|18.87|15.59|15.17|16.31|14.82|14.83|14.94|16.44|15.25|16.8|16.48|17.47|21.66|25.29|24.76|24.25|22.37|26.3|23.35|23.32|24.79|26.36|25.51|26.92|26.02|26.32|36.87|35.46|36.9|41.42|36.98|37.37|38.82|36.02|37.72|39.91|37.75|37.63|36.4|30.12|28|28.93|37.3|46.28|39.43|43.83|43.47|||||
2022-02-19 14:21:46|russ2000_1012|NLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.222|6.148|7.963|8.667|14.8148|17.139|19.292|20.473|31.993|24.32|36.9|38.63|26.2|13.93|12.75|12.36|11.4|15.93|16.95|16.08|18.1096|23.04|20.39|23.45|27.76|20.07|15.05|16.83|13.25|14.13|15.49|14.19|9.19|6.27|4.9|3.61|5.5|2.33|1.54|1|1.18|1.9|2.43|3.44|1.91|1.46|2.48|2.9|1.96|1.58|1.94|2.63|3.02|2.81|5.27|6.51|8.88|7.65|8.7|8.36|10.22|13.45|14.61|17.19|21.39|16.77|19.45|19.14|18.69|20.5|16.45|17.3|18.3|13|13.6|14|14.3|11.57|7.32|5.57|1.8|1.74|3.59|6.49|10.65|23.03|22.97|16.52|15.66|9.9|5.4||||
2022-02-19 14:21:50|russ2000_1014|PGTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|14.36|12.72|11.7|10.82|7.99|4.32|3.19|4.01|2.36|0.99|1.25|2|2.7|2.08|2.59|2.65|2.26|2.44|2.3|1.96|1.32|1.23|1.99|3.06|4.32|4.88|6.58|10.025|10.37|10.98|10.69|7.9|9.185|9.01|11.54|14.05|13.87|9.86|10.51|12.01|10.45|11.9|10.3|12.9|14.1|16.65|18.65|23.2|20.1|15.89|14.73|16.61|17.35|16.35|10.34|16.87|16.59|22.9|26.47|21.84|20.35|19.38||||
2022-02-19 14:21:53|russ2000_1017|GNMK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:21:54|russ2000_1018|LPSN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|38.4688|32.5|32|30.25|30|30|24.75|8.0625|9.25|2.3125|1.375|0.41|0.18|0.35|0.43|0.46|0.7|0.65|0.95|0.94|2.6|5.5|5|4.58|2.19|2.69|2.85|2.48|3.15|3.91|5.62|7.7|4.37|5.57|5.36|7.38|5.33|5.77|4.07|3.37|2.83|1.47|1.69|2.55|4.25|5.2|7.24|8.41|6.66|9.47|11.68|13.07|12.96|12.5|12.5|16.13|18.58|15.57|13.86|12.75|10|9.55|14.7|9.77|10.16|14.42|10.86|9.81|9.88|7.51|5.97|6.24|7.33|8.52|7.3|7.2|11.65|14.3|11.95|16.35|23|21.2|20.52|29.31|32.15|40.25|41.01|24.03|39.55|58.13|67.05|56.02|61.58|59.47|28.44||||
2022-02-19 14:21:58|russ2000_1019|ACTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.35|1.14|1.81|7.039|6.16|6.7|2.95|4.02|5.54|5.9|4.73|6.391|7.34|10.4|12|12.94|13.78|15.45|15.17|16.51|8.29|5.32|5.03|2.1|3.06|4.3|8.71|8|9.01|14.72|14.29|27.19|29.12|39.03|39.63|39.84|40.46|40.31|31.96|25.97|25.36|29.52|22.45|15.04|14.57|17.06|14.98|17.42|13.61|10.01|9.73|9.06|3.85|4.08|4.77|6.1|5.9|5.15|3.95|4.5|3.95|3.45|3.75|3.02|3.05|3.15|2.78|2.51|2.59|2.53|4.02|3.22|5.6|5.79|5.67|5.71|4.27||||
2022-02-19 14:22:02|russ2000_1020|DCOM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.555|4.037|4.963|5.241|5.703|6.259|6.297|8.37|6.926|7.0926|6.4445|6.6667|6.8333|5.9815|4.5741|5.1111|5.0741|6.5741|7.7963|8.7111|11.2593|10.7778|12.8222|15.5067|17.1667|14|13.1533|15.3733|16.5333|18.5867|20.4333|17.1|16.62|16.06|16.45|14.84|16.22|14.4|14.79|14.17|13.97|13.95|13.43|13.31|11.19|14.39|15.03|18.67|16.73|16.7|10.05|8.34|12.04|10.99|12.09|12.75|13.1|14.6|15.08|15.46|14.05|11.92|13.78|13.86|14.5|14.5|13.81|14.27|17.55|16.38|16.34|16.3|15.12|15.75|14.76|15.92|17|17.35|17.19|18.11|17.3|16.2|21.4|19.45|20.8|22.05|19|19.75|17.2|16.12|19.72|20.15|20.18|19.29|19.41|16.43|11.745|12.65|15.9|33.12|33.02|35.68|34.96||||
2022-02-19 14:22:07|russ2000_1021|UFI|price_next_month|0|11.0946|11.1944|9.3452|8.6958|6.1468|5.5972|4.5476|5.3973|5.1474|5.3973|6.9465|10.295|12.3002|11.4|11.6|9.7002|12.6|13.5002|11.1002|14.1002|18.3002|18.7002|17.6|20.5002|26.6|28.2|21.2|19.6|22|25.6|20.8|33|57.8|63.8|66.4|75.6|78|77.75|73.75|96|101.25|83.25|75.375|74.25|73.875|74.625|77.625|81.75|75.375|75.75|67.5|66.75|80.625|82.875|93.375|91.5|93|114.564|115.314|123|114.939|81.1875|50.625|50.0625|42|48.1875|36|33.1875|30.5625|33.9375|26.0625|19.5|17.94|29.31|22.65|22.65|33.63|23.85|16.56|16.23|17.85|20.58|14.97|14.94|7.5|8.58|9.75|9.93|9.21|12.99|8.79|9.51|10.11|8.52|8.31|8.13|8.34|6.81|8.37|7.02|8.97|9.51|14.4|5.52|2.7|6.3|8.34|10.02|11.49|11.76|14.19|16.63|16.32|12.83|7.75|9.73|11.12|11.08|14.03|13.5|19.5|22.94|24.39|23.19|22.14|28.64|27.97|32.23|35.29|30.86|30.59|23.87|25.76|27.03|28.75|26.89|28.07|32.76|38.05|35.61|29.61|30.17|22.89|21.39|20.2|18.71|27.3|21.52|10.35|11.96|14.99|23.95|27.03|23.59|24.02|19.01|||||
2022-02-19 14:22:12|russ2000_1022|PKD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:13|russ2000_1023|DPLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:13|russ2000_1024|QTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:14|russ2000_1026|IPAR|price_next_month|0|||||||||||||||||||||0.25|0.2778|0.3195|0.2292|0.25|0.2361|0.1944|0.1944|0.1875|0.1667|0.4444|0.9861|1.1111|1.1667|1.3889|2.1944|2.5556|2.5556|3.1389|4.5417|4.5834|5.75|5|4.125|3.5|3.5|2.4585|2.5838|3|3.7088|3.0833|2.625|2.9167|2.3333|2.2088|2.1667|1.9163|2.3333|2.5838|2.3333|2.625|2.5627|1.7295|2.2298|2.4998|2.9444|3.037|3.0741|3.3333|3.5556|3.6667|4.4444|6|7.6|5.3333|5.3333|5.48|4.08|4.72|4.74|4.8|7.6667|9.1333|14.86|14.6667|11.1267|8.9567|10.02|9.6333|13.19|10.1|12.5333|12.6333|12.1667|13.0867|13.28|15.3467|14.6067|15.8933|11.34|19.3067|14.98|11.66|6.04|7.76|10.22|12.28|13.31|17.28|17.45|17.49|17.84|19.03|20.04|18.44|16.7|15.75|16.26|18.26|21.71|28.97|32.98|35.16|32.54|36.59|26.13|28.4|25.15|30.18|30.39|27.62|26.85|30.62|32.54|32.6|34.1|37.95|38.8|46.3|45.6|51.2|60.2|58.99|66.46|72.49|69.28|77.43|69.11|44.69|40.89|41.06|62.18|73.6|76.87|92.38|98.97||||
2022-02-19 14:22:19|russ2000_1027|COKE|price_next_month|0|20.5|20.375|22.375|22.25|20|22.5|28.5|31.5|34.75|45.25|45.25|50.25|53|51.25|36.25|34.5|33|33|23|22|30.5|32.75|27.25|28.25|26.75|30.5|24.5|20.5|23|23.5|17|20.25|22.75|21.75|19|20.25|19|18.25|16.25|19|19|28|37|35|27.25|28.125|26.75|27.25|32|34.75|34|34.25|33.25|34.25|40|45.25|38.75|48.75|59.5|56|61.125|60|60.25|56.75|55|58.6875|52.625|50.75|51|44|36|40.8125|39.71|37.01|38.25|42|49.16|47.7|53.28|68.19|50.74|55.65|50.5|50.76|52.92|56.69|52.855|53.58|47.72|52.61|45.61|44.95|48.2|61.33|62.98|62.74|55.22|52.11|59|60.06|57.22|33.63|44.18|44.95|52.12|56.52|44.91|50.47|55.08|51.6|53.32|54.02|70.45|64.52|56.12|61|64.15|67.17|68.74|64.73|61.5|63.86|63.32|68.28|82.23|69.82|90.44|97.54|113|162|211.21|175.9|159.37|142.41|141.3|168.84|211.86|240.09|225.56|202.52|168.39|145.12|172.63|215.8|325.03|293.53|274.36|270.81|235.47|229.56|228.95|266.86|293.25|399.15|401.4|573|||
2022-02-19 14:22:24|russ2000_1028|GDOT|price_next_month|0.0197095435685||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.37|53.88||38.74|34.04|31.95||22.19|11.45|12.43||18.3|23.24|24.51||18.67|18.85|22.35||14.86|17.16|16.68||22.06|23.25|24.18||36.28|47.87|61.96||73.05|85.19|83.34||47.8|30.35|23.66||37.16|53.53|55.67||39.64|52.24|35.9|||||
2022-02-19 14:22:27|russ2000_1029|GBL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.177|9.1528|7.9751|8.5471|10.5662|12.6861|17.1279|19.1671|20.8093|21.6438|19.3825|23.1513|20.9977|15.1291|16.0659|16.9328|16.8251|19.5225|18.3703|23.2321|21.2033|21.0246|24.1743|25.4395|22.053|24.3843|23.9858|24.0074|21.2938|18.7472|21.4284|20.9062|25.2403|30.6997|31.8788|30.9959|25.8056|22.6668|16.8735|15.5868|24.1689|24.352|24.0612|24.5027|24.352|19.8078|23.0706|26.4679|24.7288|27.1032|24.1528|25.0357|24.9657|24.0612|26.1933|30.7859|25.488|30.3713|39.9872|46.1734|40.9078|41.2578|41.4839|45.5004|43.9391|36.0999|30.6028|29.39|39.58|34.48|29.43|31.3|28.34|31.99|28.96|29.86|25.61|25.46|20.27|18.71|21.07|20.2|15.16|18.07|12.94|12.01|12.41|18.93|18.59|27.44|27.16|22.18|
2022-02-19 14:22:31|russ2000_1031|HTLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||5.753||6.3333|6.6667|8.3333|8.5|8|8.6667|9|10|9.833|11.167|12.167|12.6667|12.3333|13.167|12.6667|11.25|9.75|9.667|9.4167|8.9167|8.1667|8.8333|8.6667|9|9.1|10.0667|10.1667|12.1667|15.3333|18.9333|18.8333|19.27|17.14|18.09|18.55|21.07|20|20.5|20.48|21.62|23.41|26.84|28.66|28.59|25.61|17.04|19.94|19.24|22.5|20.53|23.75|13.77|14.78|16.84|12.84|13.95|19.11|17.66|15.45|16.91|15.72|16.05|15.63|16.5|18.52|26.13|28.7|23.69|25.41|28|26.49|25.19|24.3|23.83|26.6|27.62|34.41|37.68|36.84|29.95|33.51|36.72|37.45|46.8|48|47.1|49.25|53.15|53.65|58.75|53.14|45.36|44.9|48.09|46.78|48.91|33.97|31.24|32.94|42.66|50.27|45.62|50.12|52.03||||
2022-02-19 14:22:35|russ2000_1032|LE|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.14|34.22|47.58|36.58|29.5|23.89|25.62|22.66|16.77|18.29|17.8|18.55|17.9|13.85|12.8|18|19.9|25.55|21.23|17.55|14.19|7.48|11.69|9.89|6.47|12.97|22.7|29.62|24.41|33.85|23.01|17.52||||
2022-02-19 14:22:38|russ2000_1034|BFS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||19.625|18.875|19.25|17.125|15.125|16.125|16.875|15.625|14.375|14.625|14.375|13|14.625|16.5|15.625|17.5|17.625|16.688|18.25|16.625|15.875|14.5|16.3125|15.375|14.1875|15|15.4375|15.9375|15.3125|17.6|18.5|18.6|19.2|21.02|23.65|23.65|23.9|22.15|23.59|27.49|27.2|27.52|25|30|32.5|33.4|33.5|37.8|35|37|40.89|39.9|48.6|53.92|51.92|43.37|54.82|51.23|49.9|48.47|36.59|32.7|31.84|33.87|30.76|35.64|39.53|42.3|42.68|47.35|43.79|39.45|35.84|35.64|40.01|41.64|43.27|42.75|44.8|45.38|47|46.6|45.89|47.67|54.95|57.09|50.32|51.88|56.07|50.87|53.18|67.17|60.48|63.49|60.05|59.16|61.12|54.73|47.85|53.28|47.76|52.96|53.35|54.79|53.54|49.38|32.62|30.71|24.75|29.93|43.18|45.6|46.4|49.38||||
2022-02-19 14:22:42|russ2000_1035|ATRI|price_next_month|0|19.6667|18.6667|17.6667|20.3333|25.3333|27.3333|28.6667|24.3333|24|24|22.6667|24.3333|22.6667|20.6667|20.6667|20|21.1667|23.6667|20.3333|12.8334|11.8334|12.5001|12.5001|11.5001|9.3333|8.8334|8|7.8334|6.5001|8.5001|7.6667|9.5001|10.1667|10.3333|10.8334|11|13.0833|16|14.6667|15.3333|15.1667|14.5001|15.3333|13.8334|13|12.1667|12|11|12|13.417|14.083|13.833|14|15.167|18.167|16.5|12|15.188|14.75|13.25|10.75|8.75|7.6875|7.5|9.5|10.375|9.4375|10|12.0625|12.9375|11.25|14.625|22.25|22.75|34.71|35|27.8139|21|20.34|21.55|24.33|33|43.8|43.8|45.25|43.75|45.826|45.8|47.52|79.811|61.02|68.75|78.872|67.368|75.13|91.99|92.49|104.42|124.24|122.58|111.9|110.42|98.96|81.8|89.56|130.19|118.41|141.17|141.78|144.41|162.88|167.66|173.15|199.1|225|244.39|230.64|206|203.24|200.51|200.39|241.15|267.18|267.18|288.33|281|330.01|335|324.85|403.9|369|375.52|397.3|476.8|439.15|488.6|517.1|632.2|657.65|575.4|622.1|688|682.18|745.84|880|769.5|843.43|719.19|631.83|620.1|601.15|651.47|638.6|628.94|728|605.41|
2022-02-19 14:22:49|russ2000_1036|GHDX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:49|russ2000_1038|LDL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:22:49|russ2000_1040|CTBI|price_next_month|0||||||||||||||||||||||||||||||||||5.2456|5.4166|5.5877|6.614|8.8947|8.6381|10.6053|11.375|12.0592|11.8026|15.3947|15.3947|14.1117|11.8026|12.829|11.6745|11.8026|10.0055|11.0327|10.7763|11.3536|11.2895|12.5727|14.1118|14.8182|15.0991|17.1809|16.5493|14.5345|13.2138|12.4441|12.2773|12.7007|12.1362|10.5839|11.099|9.469|9.2362|9.9347|11.1766|14.275|13.6603|14.4364|16.0999|15.7465|17.0256|17.41|18.3867|19.582|22.0272|24.595|24.0413|24.9339|27.2727|28.0455|27.3182|30.4636|31.3545|31.9818|30.4545|33.4545|34.8909|35.5455|30.2364|26.0727|26.5|26.2818|27.3273|28.0182|30.3455|25.4273|27.5091|24.6818|22.3818|23.0182|27.2909|24.9818|24.8273|26.2818|25.7273|24.6545|25.7545|28.0091|29.0455|30.8545|30.8364|30.6455|31.4727|36.2273|38.7182|36.8364|33.5182|34.99|35.95|31.58|32.08|35.01|34.47|34.84|35.87|34.78|36.55|46.25|44.95|43.2|48.3|47.3|48|48.825|45.51|40.61|42.25|42.29|43.81|43.75|33.9|30.61|31.82|36.46|44.56|39.76|43.68|44.19|||||
2022-02-19 14:22:54|russ2000_1041|RMTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.031|1.406|3.188|2.25|2.625|3.75|4.3438|3|2.8125|1.9375|1.6875|1.6875|0.75|0.77|1.35|0.85|1.79|2.45|1.03|0.65|0.7|1.35|2.24|2.9|3.91|4|2.9|2.56|3.31|3|3.02|4.32|4.36|7.99|6.78|7.22|6.64|6.55|5.27|6.45|6.28|5.1|6.0399|2.3099|4.21|4.25|8.28|7.05|7.28|5.72|4.95|8.5|9.63|8.9|12.7|6.93|10.83|9.67|9.02|6.98|6.4|3.888|5.05|12.3|10.46|10.11|10.1|10.05|10.79|10.37|14.19|10.23|6.66|8.7|8.1|6.04|5.53|8.42|7.06|6.96|5.71|5.52|4.64|4.29|2.99|4.75|3.05|2.21|2.57|2.45|1.84|0.8524|1.46|0.9117|0.7201|0.5784|0.4119|
2022-02-19 14:22:58|russ2000_1042|KPTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.05|27.56|34.92|38.03|28.32|28.48|21.34|12.09|6.68|9.59|7.36|8.45|10.35|10.41|9.14|10.37|11.82|14.55|17.36|11.06|9.09|4.86|8.88|11.52|16.97|24.1|17.51|16.44|15.74|9.64|8.48|5.21|8.58||||
2022-02-19 14:23:00|russ2000_1044|WMK|price_next_month|0|15.0475|17.6698|13.6114|14.548|14.7977|14.1109|14.829|16.1714|16.827|19.543|23.2384|25.6747|23.582|24.1754|24.2379|24.6751|27.986|37.5|30|31.5|32.5|28.25|29.375|29.625|30.25|37|30.125|28.5|29|29.5|25|29.25|32.25|31.125|27|26.875|26.5|25.25|25.5|25.375|24.75|28.25|27.375|26.375|24.5|24.875|26.25|25.25|26.125|28|27.875|28.875|29.625|30.875|30.625|31.5|28|32.625|34.625|34.938|35.938|34.3125|35.875|38.125|35|37.75|33.1875|42.9375|33.25|35|36.75|37.5|34.86|32.9|28.8|28.69|30.9|36.35|33.09|30.9|31.96|32.72|36.55|34.55|35.1|31.89|36.76|38.05|37.9|40.8|38.15|41.95|41.51|39.64|40.6|43.28|43.04|39.3|43.89|37.39|30.71|37.99|32.44|31.11|36.99|33.07|35.4|35.51|37.28|35.85|38.96|39.53|41.27|40.19|39.55|42.27|44.6|43.53|41.16|40.26|41.83|50.22|51.17|49.22|46.09|42.66|44.64|45.83|44.35|42.17|41.14|40.62|45.52|51.67|55.63|59.44|57.81|47.31|38.83|39.76|46.02|51.13|46.15|48.52|42.05|36.45|38.49|36.69|50.03|49.82|45.41|49.28|51.85|52.65|56.31|60.24|
2022-02-19 14:23:05|russ2000_1045|ENVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.99|19.25|19.23|18.36|12.46|5.96|6.77|8.03|9.15|14.1|14.4|15.85|14.3|17.9|22|36.4|22.78|22.96|29.72|27.22|23.62|24.17|15.25|15.16|18.49|23.51|34.76|31.89|32.8|40.77||||
2022-02-19 14:23:07|russ2000_1046|UHT|price_next_month|0||||||||||||||||11.375|10.5|9.75|9|10.875|11|11.75|11.875|12|13.5|14|14.125|12.75|12.5|11.125|11|12|15.25|16.5|15.875|18.375|16.375|17.875|15.375|15.375|17.125|16.125|17|17|17|17.625|17|16.625|16.375|16.25|16.625|18.875|19.125|19.75|19.125|19.75|19|19.313|20.75|22|20.063|19.1875|19.5625|20.375|20|18.625|16.875|15.625|15.75|17.3125|17.5625|20.05|21.5|21.45|24.98|24.15|24.45|27.6|26.8|26.45|26.15|27.55|28.01|30.45|26.07|28.44|31.42|30.14|32.75|35.22|32.55|34.91|32.16|32.55|38.91|40.44|35.22|29.25|36.97|36.05|33.54|34.97|34.71|30.6|32.02|34.17|31.75|33.2|33.22|33.28|37.15|36.35|43.11|41.21|37.97|39.99|40.44|43.54|49.44|55.13|53.73|43.47|43.92|42.4|42.43|42.06|48.45|53.73|49.66|48.97|49.69|50.83|54.6|59.67|58.7|62.12|69.75|77.48|73.21|66.55|59.93|67.31|64.1|69.72|81.02|92.16|119.23|123.35|106.96|69.58|53.47|59.68|66.95|59.75|56.97|58.3|
2022-02-19 14:23:12|russ2000_1047|HFWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6255|15.75|14|10.9375|9.625|8.25|8.3125|7.5|7.5625|7.125|8.6875|9.75|9.6875|9.95|10.88|11.27|11.95|13.75|15.101|16.83|18.67|22.42|21.4|21.74|22.091|19.6|19.5|21.4|21.41|21.451|22.09|23.1|24.4|27.69|26.58|24.68|24.65|22.96|23.49|21.97|17.5|16.59|14.4|14.335|12|11.45|12.94|13.34|13.95|15.62|14.86|14.26|14.49|14.46|12.74|12.75|13.75|13.33|14.7|13.83|14.42|13.6|15.57|16.39|17.7|16.79|15.97|17.46|16.03|17.26|17.71|19.22|17.23|17.99|17.25|18.25|26.4|24.35|26.7|30.5|31.55|30.85|37.3|32.83|31.15|31.49|29.6|27.94|27.7|20.05|20.79|20.93|25.44|28.1|23.31|24.56|25.7|||||
2022-02-19 14:23:17|russ2000_1049|YRCW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:23:17|russ2000_1052|FORM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.72|24.97|19.85|17.6|18.91|20.93|21.72|22.17|25.22|20.66|28.64|40.99|39.69|38.18|39.07|44.29|38.75|38.66|25.58|19.27|16.3|17.4|13.72|20.02|22.82|17.87|17.13|15.69|10.13|9.54|9.49|10.45|9.18|6.2|4.85|5.5|6.09|4.73|5.06|4.48|7.21|6.42|6.62|6.225|6.86|6.79|8.05|9.3|6.54|7.48|8.35|7.32|9.8|10.19|12.1|10.6|13.3|18.2|15.1|15|13.75|12.05|13.2|18.32|16.97|21.43|28.23|23.3|31.32|28.81|48.52|47.87|34.79|36.02|41.37||||
2022-02-19 14:23:20|russ2000_1053|FIBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.24|13.13|12.57|13.84|13.26|13.28|12.64|13.76|14.08|14.41|15.03|16.97|19.21|23.57|24.99|26.838|25.73|26.1|29.03|23.9|27.79|27.2|26.84|25.51|28.2|29.04|31.85|41.15|40.1|36.55|38.2|41.85|40.1|43.85|41.63|38.78|42.51|40.05|42.77|38.64|32.58|29.31|36.36|40.48|48.31|42.03|42.09|39.67||||
2022-02-19 14:23:23|russ2000_1055|TG|price_next_month|0||||||||||||||||||||||||||3.7778|3.5|2.6667|2.7223|2.5833|1.8888|1.6111|2.1944|1.8888|2.25|2.7223|3.9167|4.0833|3.6111|3.9167|3.1944|2.9445|3.2778|3.3889|3.1944|3.5|4.028|4.306|5.056|6.417|6.472|8.375|9.25|10.708|12.75|13.125|15.375|20.75|23.292|21.438|26.104|23.125|22.5625|26.8125|26.6875|23.1875|21.9375|19.5625|25.8125|22|19.0625|16.9|19.55|20.1|17.75|17.79|22.95|17.5|12.9|12.7|12.86|15.75|15.58|15.66|13.29|16.48|16.75|16.95|16.26|16.11|12.59|14.93|16.06|15.82|17.44|22.97|23.37|18.36|17.42|13.86|16.34|16.38|14.72|16.5|17.58|14.64|13.63|16.18|17.06|17.26|19.29|18.71|21.88|19.06|19.37|24.66|17.35|14.81|16.97|22.81|29.6|30.01|29.22|24.79|20.81|19.54|19.02|21.39|20.47|16.86|14.26|13.13|15.96|17.7|18.5|22.25|17.15|15.1|19.35|18.35|17.6|26.05|18.6|16.31|18.02|16.67|19.88|20.35|16.48|15.88|14.58|14.59|14.62|13.07|12.06|11.75|
2022-02-19 14:23:28|russ2000_1057|ROCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||10.1667|9.6667|8.3333|6.833|7.3333|8.6667|9.156|7.833|9.167|12|13.167|16.167|15.709|16.333|16.167|15.75|13.917|16|12.5|12.9167|14|15.625|16.75|16.2917|12.1667|11.5|10.2083|8.375|10.125|14.5933|12.7333|11.8|11.1667|15.2533|13.8467|13.6867|12|11.5333|15.7333|16.2727|15.8533|16.4|21.5|23.34|24.25|21.01|23.97|20.25|27.03|27.79|27.63|21.11|24.53|22.3|19.31|18.02|13.2|10.45|15.81|13.25|10.23|6.7|7.77|10.82|13.94|15.02|10.79|9.13|11.03|11.68|10.28|11.16|15.67|13.52|9.52|12.46|17.37|18.7|15.4|16.01|17.86|17.08|14.69|15.25|15.14|16.56|19.14|25.32|21.24|26.45|35.28|38.9|43.9|39.25|29.85|33.25|37.1|35.15|43.45|35.64|35.65|39.67|41.44|53.23|54.52|46.3|51.72|57.45|89.63|91.86|74.68|65.16|54.8||||
2022-02-19 14:23:32|russ2000_1058|PLOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.98|14.19|14.81|15.46|15|13.59|13.61|13.58|13.37|15.19|13.07|13.89|14.37|15.25|14.55|17.51|16.7|20.55|20.19|22.41|20.26|21.17|18.73|23.26|26.4|32.9|33.8|33.15|31.75|41.85|41.2|43|48.65|42.97|35.8|39.08|41.19|46.68|52.43|35.77|35.61|34.56|42.49|45.76|38.68|40.01|36.05||||
2022-02-19 14:23:35|russ2000_1060|CMCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||15.875|14.875|15.625|18.375|18.125|19.875|23.875|22.75|28.25|25.375|16.5|22.625|21|22.9375|12|13.625|14|14.75|13.375|9|7.15|9.65|8.03|10.35|13.4012|7.49|4.86|2.5|1.54|3.47|5.4|9.77|6.248|7.62|8.15|9.03|8.88|15.06|22.82|27.8|26.77|18.83|22.01|22.98|24.76|25.65|33.18|25.57|28.31|25.71|14.04|12.72|12.96|14.47|16.55|13.58|18.03|15.73|17.56|16.87|20|16.45|14.99|15.93|14.83|14.71|14.97|18.92|18.78|22.12|26.01|24.72|26.49|23.25|28.45|25.05|25.36|23.46|18.69|14.3|16.51|16.59|19.49|27.49|26.13|25.8|39.56|40.95|35.88|41.16|36.73|36.2|39.36|38.44|37.52|34.99|27.08|33.13|33.89|43.19|49.51|46.4|47.27|43.28|||||
2022-02-19 14:23:39|russ2000_1063|SYBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||1.6234|1.6972|1.7316|2.0924|2.0563|2.2186|2.3418|2.441|3.0339|3.0954|3.3537|3.5714|4.0775|4.0083|4.8019|5.4368|5.0794|6.2305|6.8254|6.4089|8.7302|7.5994|6.9448|8.5321|7.5003|7.5397|7.2622|7.1429|6.3492|6.8057|6.5283|7.1048|8.3333|10.2381|10.4762|10.3492|12.381|11.3333|12.273|11.8254|11.873|11.8095|12.6921|13.5365|14.0762|13.9048|14.4127|15.4286|13.7143|15.2063|15.073|15.8413|16.6603|19.68|19.6333|18.28|15.7067|15.6067|16.84|17.3067|16.42|17.2|18.36|15.1867|16.8133|16.3867|14.9|14.1267|15.8267|16.62|16.3333|16.2633|16.6467|15.14|13.72|14.62|15.4667|15.58|15.72|15.0733|15.3067|18.42|20.0067|19.7267|19.6533|19.5133|22.1867|20.5333|23.2|24.5733|25.12|26.0533|26.96|29.54|34.1|44.8|41|35.85|37.75|35.95|37.45|38.15|31.71|34.57|34.35|38.25|39.94|38.74|33.04|39.09|38.22|45.2|51.16|47.64|61.25|59.58|||||
2022-02-19 14:23:44|russ2000_1064|CLNE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|18.93|15.05|12.91|13.21|9|6.52|8.07|8.51|12.11|18.76|18.13|16.01|14.52|14.01|16.41|16|11.28|14.96|18.99|13.19|11.44|13.53|12.05|12.74|11.67|12.14|9.18|10.4|7.27|4.4|7.44|5.44|5.82|2.59|3.4|3.11|4.23|2.76|2.48|2.99|2.35|1.68|1.64|2.78|2.26|1.92|3.22|2.72|2.23|2.44|1.86|2.46|2.68|10.44|10.08|7.63|8.74|5.67||||
2022-02-19 14:23:47|russ2000_1065|PAHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.06|18.96|25.65|27.33|32.74|36.96|32.37|32.62|21.86|20.55|25.2|26.7|28.65|38.6|37.05|34.05|43|47.7|43|31.13|33.17|31.13|23.59|24.91|26.71|22.97|17.04|21.31|24.28|24.09|22.48|19.57||||
2022-02-19 14:23:49|russ2000_1067|AXDX|price_next_month|0.635655253837|||||||||||||||||||||||||||||||||||||||||||||||||0.36|0.64|0.5||3.5|3.96|8.063||17.75|14|21.875||13.75|3.375|3.438||2.688|1.75|1.281||1.313|0.469|0.312||0.85|2.48|2.89||1.52|1.03|1.38||1.2|3|2.65||2.87|2.1|2.05||2.42|3.03|3||2.9001|2.2|2.09||1.85|2.15|3.49||4.62|3.92|2.5||2.75|3.184|1.11||0.7501|0.75|0.901||5.29|3.32|1.44||2.67|2.88|3.6115||8.79|9.51|13.54||23.83|20.26|20.22||22.32|19.62|17.13||12.71|21.88|24.95||27.9|23|29.55||20.4|24.6|14.77||18.91|18.79|14.94||8.35|12.18|7.83||7.59|6.25|5|||||
2022-02-19 14:23:53|russ2000_1068|TGTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25040|34054.4|30048|29298.8032|27544|23537.6|28545.6|40564.8|24038.4|27043.2|13898.2016|6133.7984|6133.7984|5761.2032|5260.4032|6510.4|9266.8032|12520|16025.6|9014.4|3882.2016|3405.44|2644.224|1201.92|1121.792|721.152|520.832|280.448|240.384|600.96|1201.92|1121.792|1482.368|1482.368|825.3184|713.1392|849.3568|1041.664|1041.664|1025.6384|1001.6|977.5616|528.8448|536.8576|584.9344|769.2288|280.448|166.6662|136.2176|120.192|112.1792|16.0256|28.0448|32.0512|72.1152|67.7082|56.0896|60.096|36.0576|14.423|18.75|13.6218|2.7244|1.7628|0.9615|1.9231|6.25|2.11|3.92|5.26|6.25|3.69|5.1|5.08|8.255|11.31|13.61|14.94|18.17|12.99|8.67|9.64|5.63|6.1|4.8|12|11.2|8.05|11.5|14.25|12.2|4.97|4.52|8|7.74|5.78|14.21|12.69|22.25|26.16|50.19|42.79|37.96|31.74|14.18||||
2022-02-19 14:23:57|russ2000_1069|BZH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||27.7081|24.5836|20|23.335|23.75|27.085|29.165|32.29|26.6666|26.46|23.125|26.875|23.125|30.315|31.875|35.73|40.625|40.7291|29.4791|45|38.4375|42.2916|31.875|30.625|31.875|35.1041|46.4583|79.8333|97.3332|121.5999|76.1166|133.4999|147.5332|103.9332|109.5499|95.9166|117.0832|128.5999|165.8332|155.3832|163.6988|155.6665|182.9665|247.4998|228|327.2|289.75|364.2|288.15|208.45|216.7|217.55|166.9|69.95|56.15|43.55|55.35|31.15|15.85|5.15|12.6|16.1|21.95|19.5|32.85|21.15|20.3|26.75|23.3|14.5|10.75|15.25|15.5|11.6|16.49|18.82|16.16|17.19|18.17|22.51|18.96|15.35|17.93|15.8|17.51|19.18|14.24|8.55|8.22|9.59|10.23|14.26|12.41|13.26|20.98|18.54|14.68|12.81|8.81|12.53|13.29|11.72|15.01|13.75|7.04|11.19|12.18|16.62|22.31|18.26|18.11|18.24||||
2022-02-19 14:24:02|russ2000_1070|AVAV|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.72|21.12|18.93|23.04|23.94|25.59|32.95|31.53|38.89|27.16|27.88|29.06|24.71|24.86|23.67|25.17|29.14|29.18|28.66|29.19|28.48|22.06|23.38|20.47|22.43|20.87|22.97|26.92|32.54|32.28|31.69|30.68|27.47|25.96|25.67|25.29|24.65|28.19|29.79|28.53|27.02|31.34|46.52|45.03|49.72|56.61|85.99|90.37|82|66.2|51.53|58.4|51.39|67.19|80.87|88.91|112.81|106.46|100.02|80.76|59.46||||
2022-02-19 14:24:05|russ2000_1071|RARE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.76|36.84|41.52|50|57.51|59.5|120.6|101.25|73.67|70.88|57.19|63.05|75.01|65.02|70.83|47.66|53.35|51.49|80.32|59.36|50.75|67.47|61.36|39.49|55.02|63.7|76.84|97.44|136.16|114.85|81.3|81.65|68.11||||
2022-02-19 14:24:07|russ2000_1072|MRCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.594|7.875|7.282|8.625|12.5|10.4375|13.75|21.5|33.125|37.375|26|29.5625|53.4375|48.99|53.75|50.05|34.87|28.95|17.939|28.778|33.1|21.53|18.65|22.35|30.6|23.11|24.54|25.06|27.47|26.5|29.56|17.95|19.36|18|14.53|13|12.92|14.56|12.48|13.49|12.78|7.24|7.99|6.94|5.53|6.52|11.39|10.4|12.48|13.93|13.29|13.65|17.84|20.08|17.48|14.16|14.98|12.89|10.91|8.195|8|7.49|9.94|9.17|11.55|13.78|11.29|14.05|14.66|15.51|13.99|16.6|17.55|21.06|25.75|24.11|34.07|38.97|43.99|50.47|49.04|46.01|39.16|45.28|47.83|66.7|70.8|71.03|76.41|92.8|78.65|70.54|80.71|75.79|66.48|51.14|58.55||||
2022-02-19 14:24:11|russ2000_1073|ITCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|16.95|13.86|15.38|20.29|20.64|31.22|49.37|41.59|36.72|40.33|13.06|14.44|12.58|12.32|15.87|17.02|18.16|21.75|17.06|12.41|13.59|8.52|9.01|23.81|17.61|20.53|24.02|34.01|33.58|34.14|44.13|46.64||||
2022-02-19 14:24:14|russ2000_1075|MPAA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||8.75|7.625|7.75|7.3125|9.125|11.375|14.125|12.875|17.375|15.5|12.375|16|15.5|19.125|18|15|18.375|15.25|12.5|10.625|12|5.1563|1.6875|2.875|2|2|1.8|1.68|1.14|1.18|3|4|3.6|3.15|2.85|2.65|1.8|3.7|4.21|6.25|8.35|10|8.15|9.4|10.75|11.2|9.76|10.25|12.5|12.1|13.5|13.75|12.9|12.45|11.75|8.18|6.9069|6.5|4.56|4.6|4.39|4.32|5.25|5.71|6.21|6.68|10.11|14.4|13.91|12.91|9.92|6.42|7.56|4.45|4.73|6.67|5.98|8.65|13.68|20.13|27.44|22.26|29.04|26.12|29.23|29.63|33.66|34.37|32.07|28.03|26.24|26.23|30.32|27.97|28.91|27.22|19.04|21.6|21.18|20|20.66|17.88|19.06|19.86|14.23|16.645|14.73|22.63|21.6|22.24|18.92|16.53||||
2022-02-19 14:24:18|russ2000_1076|HASI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.64|11.33|11.98|13.23|13.13|14.05|14|13.86|19.33|19.84|17.26|17.19|20.14|22.34|22.22|18.28|21.91|22.96|24.17|21.74|19.18|19.66|19.83|22.62|26.7|27.95|29.51|34.49|28.51|34.47|43.39|65.51|56.31|55.92|60.98|38.45||||
2022-02-19 14:24:20|russ2000_1077|BMTC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:21|russ2000_1078|GTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:21|russ2000_1079|ERA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:21|russ2000_1080|HK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:22|russ2000_1083|TNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128|144|171.92|97.2|88|87.52|77.6|64.8|72.4|97.68|106.48|96.24|93.44|78.88|67.04|40.96|36.4|46.4|31.76|27.52|24.32|19.44|23.12|20.88|33.12|30|33.36|33.04|46.96|49.44|59.92|67.12|36.4|30.48|23.92|21.12|19.28|16.16|14|11.84|10.72|9.36|8.08|8.96|8.32|8.72|10.08|17.12|21.16|23.55|13.29|10.1|11.52|13.49|11.94|14.09|11.72||||
2022-02-19 14:24:26|russ2000_1084|TTMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.125|13.313|6.94|9|8.5|9.65|9.5|3.67|2|4.96|4.27|8.82|14.15|17.5|12.59|8.7|8.96|9.41|9.58|8.11|7.14|10.4|15.94|12.46|12.84|10.71|9.82|14.15|12.25|8.31|12.73|13.41|6.41|5.31|7.4|8.88|10.74|10.95|10.2|9.79|10.21|17.9075|18.87|15.54|11.16|12.27|10.29|10.94|9.01|7.86|6.96|9.24|10.37|8.15|7.97|7.51|5.97|6.95|9.22|9.32|7.04|5.02|6.81|8.2|11.67|14.83|16.5|19.34|15.65|16.49|14.96|17.89|13.76|10.83|13.42|9.48|12.64|14.39|11.34|11.75|12.12|14.16|15.19|13.7|13.69|15.01|||||
2022-02-19 14:24:30|russ2000_1085|MTSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.01|16.71|12.17|16.74|14.1|16.03|17.65|17.4|18.23|19.9|21.65|32.51|31.65|30.49|34.78|40.07|41.22|37.76|38.76|47.55|53.84|65.57|38.93|31.1|16.4|22.66|14.28|17.92|14.05|19.72|21.63|26.27|26.625|36.28|34.81|59.9|62.12|57.94|66.18|62.5|||||
2022-02-19 14:24:32|russ2000_1086|SRCE|price_next_month|0|||1.7127|1.573|1.8007|1.6685|1.8082|2.6868|2.6394|3.0084|3.4664|3.5173|3.5173|3.8416|3.2375|3.2817|3.0531|3.0274|2.5886|2.684|3.0084|3.2817|3.6062|3.2375|3.6062|4.0706|4.4396|4.026|3.7002|3.6771|3.099|3.2839|4.1627|5.0878|4.9028|6.3134|7.2268|6.7646|7.0535|8.7879|8.4555|8.282|8.9326|8.4989|7.805|8.6723|8.5422|9.2801|9.6273|10.2341|11.969|11.8387|11.3983|10.2843|11.3372|13.1339|14.481|16.4174|17.3471|21.0635|26.7901|24.8736|21.8069|24.3624|22.4883|22.7694|20.708|14.9922|15.4607|12.7434|12.3475|15.6434|15.2696|20.1074|17.2645|17.3512|19.5463|17.0496|10.0413|12.8099|10.9504|17.1479|16.5289|17.3884|19.8595|19.9008|22.405|19.8099|18.2645|20.8264|19.719|21.843|22.876|26.8099|28.6909|26.2455|22.4909|18.6091|17.4909|17.7273|18.0182|21.2182|19.5091|16.1818|17.8545|15.0091|13.4727|13.8636|17.3909|16.7182|16.0636|17.1364|19.2909|20.9545|21.8545|22.7636|20.6273|20.2|20.1909|20.5455|21.3909|24.8|28.5273|26.7909|26.8091|25.8091|28.4455|27.0273|28.2909|30.9|31.76|30.22|34.44|33.61|34.56|45.11|48.31|49.1|51.31|52.29|52|56.56|46.59|45.4|46.83|46.95|51.18|47.19|34.73|33.12|33.49|39.35|47.59|45.79|48.28|49.88|||||
2022-02-19 14:24:37|russ2000_1089|ATSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|3.3|4.85|6.05|6.16|6.57|8.22|7.71|8.4|7.96|7.17|6.86|5.65|5.43|6.83|6.76|7.92|6.34|2.92|2.68|0.82|0.3302|0.23|0.65|2.84|2.94|2.79|5.22|5.12|6.81|7.84|8.03|6.01|5.43|6.02|5.19|4.83|3.89|4.49|5.63|6.68|7.67|6.51|8.01|7.67|7.82|8.33|9.24|10.28|9.7|9.22|14.28|14.13|14.08|16.13|18.21|23.31|23.68|24.86|20.77|23.66|19.27|24.21|23.12|23.46|21.58|20.97|19.58|24.19|29.57|27.47|27.01|22.35|24.91|26.92||||
2022-02-19 14:24:41|russ2000_1091|TVPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:42|russ2000_1092|CMTL|price_next_month|1|||||||||||||||||||||1.1111|1.3889|0.9259|0.8333|1.0185|0.7407|0.6481|0.8333|0.9259|0.7407|0.5556|0.5556|1.2223|1.1111|1.2593|1.6297|1.3333|1.2223|1.6667|1.5185|1.8149|3.7037|2.2963|1.4815|1.2593|1.3519|1.037|0.852|0.815|1|0.778|1.019|1.481|0.8889|0.852|1.148|1.148|1.037|1.361|1.7778|2.8889|1.537|2.6296|2.2593|2.5926|4.1667|8.1667|10|5.6111|7.8889|4.5|6.25|6.1111|7.0667|5.3467|4.2844|4.3733|3.6444|4.1822|5.0444|9.4671|16.2067|22.2267|18.88|11.8533|12.0733|20.9867|23.9733|36.17|35.1|43.6|31.3|30.06|32.73|35.52|34.35|44.77|42.56|49.66|43.38|46.3|45.72|47.43|37.79|29.14|34.11|28.74|31.62|28.81|20.37|29.66|27.05|27.79|27.84|30.29|32.27|28.88|28.12|25.56|26.78|26.4|23.97|32.14|32.01|32.67|38.04|39.69|35.74|30.04|26.68|22.03|20.55|23.04|12.89|11.5|11.41|14.43|19.57|21.67|22.1|31.3|35.85|25.54|26.5|21.15|26.75|37.79|28.02|17.81|16.6|19.06|26.88|25.29|25.52|25.39|20.51||||
2022-02-19 14:24:47|russ2000_1093|EZPW|price_next_month|0|||||||||||||||||||||||||||||||||||4.625|5.5|4.5|5.0834|5.9167|9.1667|6.9167|3.8333|4.8333|5.0834|4.3333|4.9167|3.4583|3.1667|2.25|2.0833|1.75|2.0833|2.1667|2|2.6667|2.4167|2.7917|3.5833|3.6877|3.5833|3.9583|3.25|3.0833|2.8333|2.3333|1.9583|1.6667|1.4792|1.25|0.4896|0.3542|0.4375|0.8033|0.74|0.4967|0.9167|1.2667|1.0367|0.9|1.1667|1.15|1.63|2.3333|3.2833|4.0097|2.5167|2.5933|6.36|4.08|5.6333|4.8967|6.83|10.5667|13.8767|15.0567|16.73|15.15|12.04|13.16|13.2|12.14|17.98|15.84|13.57|12.39|12.65|12.97|18.16|20.74|19.9|21.48|26.9|31.49|33.28|27.78|26.82|26.79|22.5|19.66|22.2|16.9|18.08|15.73|10.98|10.43|9.79|11.28|10.31|9.2|7.09|6.66|3.04|4.95|9.06|9.75|9.9|9.05|7.8|10.25|11.8|13.7|11.45|9.94|9.32|10.87|9.85|5.26|6.22|5.6|5.72|4.46|4.49|5.63|5.72|7.46|5.97||||
2022-02-19 14:24:54|russ2000_1094|GPX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:54|russ2000_1095|USCR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:24:54|russ2000_1096|PATK|price_next_month|0|1.4456|2.1515|1.4848|1.1879|1.4456|1.0366|1.0366|1.2215|1.2046|1.5184|1.2999|1.6081|1.8692|1.5381|1.314|1.2988|1.1867|1.1867|0.8913|1.2427|1.4464|1.6298|1.6296|1.3519|1.3704|1.2222|1.0741|0.9259|0.8704|0.8519|0.6667|0.5926|0.6852|0.7037|0.7778|0.963|1.1111|0.8519|1.1482|2.2222|2.4074|3.4167|4.6111|6.6667|4.5556|4.3333|4.2222|4.3333|4.8889|6|5.6667|5.1111|5.2778|5.5556|6.8889|6.6111|5.8889|8.5|6.4444|6.7778|7.1111|6.6667|6.7778|6.5556|5.6667|6.5278|4.7222|5.2222|3.3056|3.0417|2.6111|3.0556|2.9111|3.5778|2.8844|3.8427|4.3111|3.4244|3.4044|3.0622|2.9333|3.0222|3.3956|3.7822|4.8|4.4933|4.6267|4.4667|4.0889|4.2222|4.4222|4.8222|5.4596|5.4889|5.92|5.2133|5.2267|7.3822|5.1911|3.9333|2.8889|3.0978|0.8533|0.2533|0.2267|0.6444|0.8889|1.1422|1.4489|0.8889|0.88|0.9556|1.0578|0.8889|0.8933|2.5422|5.7511|5.1733|7.8533|7.3156|9.0044|11.0711|13.9022|16|17.8089|18.5111|18.9867|19.1111|26.6933|24.0267|27.0533|23.3|30.5667|43.04|38.2333|54.5|47.3667|50.7333|62|64.05|56.9|61.25|43.51|39.9|49.87|45.87|49.41|51.88|41.22|63.95|55.75|69.06|89.6|82.63|77.91|64.4|||||
2022-02-19 14:25:03|russ2000_1097|DFRG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:03|russ2000_1098|NCS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:04|russ2000_1099|UBA|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|7.8125|8.25|8.4375|7.875|7.625|7.25|7.25|7.25|7.125|8.4|8.9|9.52|9.75|10.3|11.15|11.35|11.07|11.3|12.28|13.35|14.06|14.74|13.31|15.12|16.58|15.95|16.25|16.8|16.58|17.02|16.06|17.17|19.27|18.02|17.55|16.67|16.93|14.69|16.67|17.57|14.54|12.83|13.35|15.24|14.64|15.28|16.64|18.36|18.7|19.02|18.49|16.61|16.2|19.28|18.13|19.6|18.48|20.91|22.72|19.69|18.95|19.38|20.18|21.14|21.61|22.72|20.49|17.93|19.81|19.77|20.83|22.71|22.65|22.15|18.72|20.52|23.75|17.63|21.85|23.02|20.3|21.71|21.93|21.1|24.58|22.74|13.14|9.82|14.33|16.4|18.35|19.05|18.88|19.16||||
2022-02-19 14:25:10|russ2000_1101|BUSE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||16.251|16.833|17.667|18.168|18.501|19.335|21.876|22|22.749|24|25.251|26.25|28.251|35|33.876|37.5|36.5|37.5|46|43.25|44.5|41|35.875|36.75|39.9375|40.24|43.5|38.88|40.4|42.822|43.4|45.8|46.22|47|52|53.62|55.06|55.08|56.86|55.89|62.37|56.16|60.45|54.18|62.64|62.4|62.7|68.79|70.53|61.62|59.1|62.4|55.32|60.54|42.3|50.46|34.62|23.7|18.81|12.87|11.58|14.94|13.8|13.92|14.61|15.69|15.96|14.79|15.03|14.04|13.98|14.01|13.29|12.84|14.97|15.72|16.5|16.71|16.65|17.61|18.48|19.68|19.74|20.13|19.38|20.82|22.85|22.68|29.25|30.58|28.67|31.58|30.98|30.77|32.31|27.37|26.51|25.81|25.92|26.06|25.5|17.35|17.98|17.77|23.575|25.1|23.28|25.97|29.6|||||
2022-02-19 14:25:14|russ2000_1102|INTL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:14|russ2000_1103|RNG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.55|18.25|14.11|12.7|11.77|13.71|17.09|17.74|18.96|22.78|18.54|22.84|23.15|23.35|30.5|35.95|41.1|54.3|65.2|82.25|75.01|91.5|116.01|140.11|157.87|200.62|223.39|275.8|286.02|374|330.51|262.69|241.79|159.47||||
2022-02-19 14:25:16|russ2000_1104|DHIL|price_next_month|0.126282051282||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.5||12.19|21.25|61.25||70|43.75|27.5||22.5|17.5|14.69||10.155|11.875|10.94||5.75|4.95|3.91||6.3|6.2|5.4||4.05|4.091|5.5||9.29|10|15.1||14.97|21.44|29.35||41.9484|52.99|72.7999||93.31|79.73|78.34||92.25|88.41|63.16||40.92|54.23|65.68||68.61|53.06|69.24||80.03|72.91|70.75||69.19|73.85|79.34||83.87|106.53|123.3||122.61|129|135.68||193.82|187.98|199.94||180.26|190.9|212.11||201.16|192.2|215.98||199.02|186.31|174.02||144.7|127.36|145.75||106.98|122.34|143.81||177.9|182.05|231.22||
2022-02-19 14:25:21|russ2000_1105|PETX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:21|russ2000_1106|KELYA|price_next_month|0|6.6698|7.8628|7.429|8.1611|7.3206|7.2121|8.3237|12.0383|13.882|17.2982|16.4501|20.7708|22.2285|24.8834|22.8792|25.5601|21.3435|26.8876|24.3229|25|28.4896|28.3333|25.6771|24.1667|24.6615|32|30|27.7|28.9|30.4|22.8|28.2|30.2|28.2|26.6|28.2|28.5|24.6|30.6|33.4|26.4|29.75|25.5|29.75|26.5|29.5|29.75|30|33.75|27.25|25.125|29|31.25|28|28|28|25.25|30.25|35.5|32.875|37|34.1875|31.5|27.75|25.5|30.8125|29.3125|25.25|23.5625|23.1875|22.1875|24.5781|23.61|24.46|21.28|21.92|28.979|24.94|23.66|20.9|23.11|25.75|24.54|29.1|29.72|27.13|26.915|29.1|26.26|30.42|27.68|26.78|27.67|27.07|28.78|31.01|28.7|24.85|21.03|17.22|22.25|18.41|14.24|9.06|11.36|11.76|11.08|13.12|16.06|14.8|14.85|19.675|19.11|15.65|16.35|16.16|13.99|11.86|13.29|15.94|17.02|19.57|20.86|23.98|21.06|15.94|17.63|16.9|16.42|14.94|15.8|16.58|18.77|20.47|18.73|22.39|22.32|22.27|26.31|28.31|29.26|24.29|23.49|22.4|22.26|27.83|24.01|17.76|15.45|14.81|17.38|19.52|25.05|21.92|18.03|17.08||||
2022-02-19 14:25:27|russ2000_1107|UTL|price_next_month|0|||||||||8.446|9.1217|9.5722|11.205|15.8221|16.0473|14.1892|13.964|13.7951|14.8086|13.7387|13.6262|13.4572|12.5|13.1194|13.7387|17.1734|16.5541|16.2162|16.7794|15.1464|15.3153|13.964|14.4144|15.8221|16.4414|16.6667|17.1734|17.25|15.5625|15.625|18.125|18.625|19.25|22|19.375|18.875|17.625|17|16.625|16.5|16.875|19.375|23.75|22|20.875|20.125|20|19|21.75|21.563|26.875|23.5|23.375|24.75|26|22.9375|27.25|27.125|34.25|27.9375|26.375|26.375|25.8|25.7|24.25|24.15|24.15|27.75|26.18|26.65|24.41|24.02|24.91|24.65|26|27.35|26.39|27.9|27.16|26|28.38|26.05|24.59|25|24.69|24.64|25.33|27.1|30.85|28.86|27.97|26.8|27.54|24|20.21|20.48|20.64|20.69|21.77|22.08|21.85|21.72|22|25.26|25.55|26.67|27.63|26.46|26.56|26.59|26.78|30.31|30.74|30.22|30.44|33.2|32|34.84|37.36|34.2|35.55|35.47|38.75|39.52|43.74|40.57|45.77|48.43|50.75|52|44.21|48.59|50.91|47.51|52.46|56.91|58.57|62.27|61.69|50.31|43.15|34.55|40.77|57.63|52.92|41.75|46.94||||
2022-02-19 14:25:35|russ2000_1108|ANIP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.5|129.6|180|288|270|234|280.8|298.8|212.4|234|165.6|151.2|104.4|99|80.28|90|118.8|204.84|238.68|213.12|333.36|190.44|137.88|140.4|109.08|148.68|147.6|70.2|66.6|104.4|244.08|221.04|208.8|128.16|141.84|185.4|114.84|60.12|76.32|61.56|54|59.04|76.32|56.16|55.08|68.76|83.88|128.52|91.44|24.1884|19.1196|9.6|7.38|7.56|6.96|7.04|10.28|23.98|31.22|31.875|30.23|54.93|66.66|71.18|41.48|33.88|47.72|56.4|66.36|60.45|51.91|48.34|59.65|67.16|58.41|70.56|51.68|54.67|70.77|80.75|78.07|62|45.51|29.59|27.79|32.34|32.48|33.19|38.54|41.93||||
2022-02-19 14:25:39|russ2000_1111|CEVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|3.58|8.77|9.06|11.74|9.5|7.6|8.75|8.71|6.8|5.27|5.071|6.49|7.6|5.05|6.39|7.61|7.39|9.1|9|9.78|9.78|8.46|7.36|6.08|8.12|9.33|9.78|11.79|12.45|11.97|18.1|23.58|31.49|29.89|28.05|28.05|20.64|16.5|15.1|17.16|15.05|20.53|13.88|16.66|16.23|14.94|14.04|17.66|21.75|17.97|23.68|21.75|22.89|29.52|31.5|35.35|37.4|47.15|45.95|44|33.75|32.9|24.09|26.74|24.6|25.41|27.79|27.35|30.49|39.76|41.69|63.26|58.25|42.39|44.69|38.02||||
2022-02-19 14:25:43|russ2000_1112|FSTR|price_next_month|0|7.5|6.875|6|6.125|6.875|5.75|7.625|7|5.125|4.875|4.75|4|3.75|4.375|3.875|3.375|3.125|5.5|2.75|2.875|5.5|7.25|6.5|5.625|5.625|5.125|4.25|4.125|5|4|2.625|3|3.25|3.5|2.875|2.75|3|2.625|2.875|3.125|2.875|4.5|3.625|3.375|3.375|3.5|3.688|3.75|3.625|4.375|4.125|3.875|3.875|3.875|3.875|4|3.75|4.875|5.375|4.625|5.25|5.25|4.4375|5.375|5.3125|5.719|5|4.875|4.0625|3.625|3.1875|2.75|3.53|4.2|4.55|5.16|5.301|4.58|4.05|4.23|4.45|5.09|6.34|7.75|7.9|8.15|8.27|9.2|9.25|12.49|12.9|16.05|23.68|24.45|22.16|25|22.98|30.19|43.05|46.03|32.1|38.47|27.5|26.39|32.75|30|28.08|26.98|29.6|30.58|33.02|39.75|42.71|34.75|25.5|29.86|26.81|29.59|33.01|43.31|44.15|46.48|46.75|43.06|47.35|46.65|54.09|47.41|42.73|29.35|14.73|11.53|19.68|10.48|12.4|15|14.2|17.6|24.9|27.15|23.55|24.55|18.18|17.87|21.49|24.17|18.2|16.96|14.39|14.06|13.56|15.15|16.14|18.16|15.93|15.12|
2022-02-19 14:25:48|russ2000_1113|PBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:49|russ2000_1114|SJW|price_next_month|0|2.4479|2.6042|2.6667|2.9375|2.8855|3.25|3.573|4.0521|4.8959|5.25|6.5626|6.1458|5.6667|6.5|5.9375|5.5626|6.2084|5.7292|4.7917|5.0208|4.9584|4.8541|5.0208|4.6875|4.7084|4.4792|4.3333|3.9792|4|4.1875|4.25|4.2709|4.8751|4.5|4.6667|5.0626|5.3959|5.7709|5.3751|5.8751|6.3751|6.3541|6.3125|6.3959|6.3125|5.8541|5.75|6.0625|5.604|5.9165|5.854|6.854|6.1875|6.0835|6.6875|7.9165|8.25|9.0415|9.7915|9.604|10|9.3125|9.2915|10|10.2292|13.4792|19.5416|19.375|19.2916|20.0833|19.8125|16.3316|13.45|14.2917|13.6683|13.3917|14.0833|12.9583|13.2917|13.2067|14.0833|14.15|14.75|15.2083|17.325|16.025|16.93|16.985|19.125|27.595|24.46|25.5|25.48|26.31|33.62|39.85|34.66|28.79|34.93|30.23|30.07|25.91|27.8|26.89|25.2|22.42|21.77|21.93|27.48|24.89|24.2|24.44|23.24|23.52|23.28|23.69|24.1|23.33|24.24|27.12|25.36|27.89|28.23|28.61|27.23|26.81|31.96|33.77|29.25|29.85|31.73|32.6|34.41|42.36|50.73|50.1|48.84|52.87|59.31|59.84|60.45|64.68|60.73|59.95|62.06|64.89|72.35|73.35|59.53|62.46|60.69|66.17|65.55|68.93|65.92|68.86||||
2022-02-19 14:25:54|russ2000_1115|KOP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|20.6|20.2|25.41|28.23|31.72|44.17|36.17|48.34|42.33|16.99|16.75|17.75|24.33|28.18|31.99|29.01|22.8|28.14|38.88|45.08|37.48|29.64|37.99|37.52|32.94|34.35|40.35|44|38.65|45.07|39.71|44|36.03|35.99|18.16|22.47|22.88|18.98|14.26|25|31.15|33.55|40.45|42.85|37.8|49.3|46.65|45.6|37.75|26.03|21.12|27.9|27.41|32.18|33.22|12.06|20.51|22.43|34.76|34.01|30.33|34.28|30.26||||
2022-02-19 14:25:57|russ2000_1116|GLUU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:58|russ2000_1117|PGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:58|russ2000_1118|FPRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:25:58|russ2000_1122|CENTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95|12.19|8.33|3.96|5.02|4.4|2.24|5.7|8.85|11.52|10.13|9.5|10.62|9.48|10.65|10.09|10.02|10.28|8.44|9.48|10.94|11.42|11.4|9.39|9.02|7.54|7.35|6.25|8.4|9.33|7.88|9.1|10.3|10.83|17.9|12.05|16.37|23.49|23.23|30.78|35.69|31.28|36.12|37.72|36.88|40.91|29.18|36.16|24.06|25.38|28.07|29.96|30.16|34.02|37.08|37.98|51.07|43.31|45.27|42.66|||
2022-02-19 14:26:02|russ2000_1124|NNBR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||7.1667|8.7778|9.055|9.389|10.25|13.167|13.833|19.75|24.5|17|13.5|12|10.625|12.5|8.75|8.875|12.375|9.125|6.75|5.313|6.75|6.875|6.625|8.125|9.375|10|8.438|8.5|7.6|9.72|9.69|10.09|11.2|8.47|9.68|8.61|10.7|11.85|12|13|11.36|11.19|11.05|12.22|12.55|13.01|10.49|12.92|12.75|12.75|11.29|12.77|11.93|10.6|10.67|8.45|10.04|13.32|7.21|1.7|1.31|2.5|4.45|3.97|7.2|5.89|8.32|13.11|17.53|11.78|8.84|7.81|7.91|9|8.28|9.26|9.01|12.3|16.08|17.69|19.57|29|25|23.05|25.16|22.83|13.8|12.12|15.04|16.87|17.65|19.35|27.6|27.7|29.55|28.8|20.3|21.5|11.6|9.13|9.04|8.21|7.22|8.63|3.45|5.26|5.36|6.03|7.3|6.84|4.99|3.81||||
2022-02-19 14:26:06|russ2000_1126|HVT|price_next_month|0|2.9949|3.2552|3.2552|2.9949|2.2501|2.1667|2.0834|2.75|3.1667|3.6667|4.1667|4.5834|5.0417|4.6667|4|4.4167|5.3333|5.5|3.2917|3.4167|4.2501|3.5834|3.8334|4.0834|3.9167|4|3.5|3.5|3.7083|3.1667|2.5834|2.625|3.3333|2.8334|2.8751|3.375|3.5417|3.5|3.4167|6.6667|6.6667|6.25|8.4375|8.75|6.25|6.25|6.25|5.25|5.125|5.875|6.938|6.188|7|4.938|5.688|6.438|5.5|6.875|6.5|7.125|11.063|10.75|9.438|9.75|11.8438|15.8438|13.75|11|11.25|11.5625|11.25|13.25|14|14.4|12.5|17.68|18.9|13.15|12.84|12.4|14.05|16.55|20.75|21.07|18.07|18.59|16.88|17.9|14.35|13.37|12.24|14.86|15.1|15.41|15.8|15.31|12.76|11.15|8.5|10.23|9.13|11.42|9.84|8.02|10.85|10.74|12.11|12.33|16.3|12.12|10.69|12.04|13.1|11.09|11.62|12.48|12|11.28|15.01|18|23.78|26|27.81|27.82|25.54|22.23|22.01|24.43|21.46|22.18|23.41|18.95|18.67|18.43|17.75|21.8|24.65|22.25|23.85|22.3|18.15|19.8|20.28|20.37|23.82|18.11|18.14|20.13|13.53|14.22|25.02|32.69|46.47|35.99|28.7|29.52||||
2022-02-19 14:26:11|russ2000_1127|SUP|price_next_month|0|2.2009|2.2612|2.3132|2.1778|1.886|1.0837|1.3442|1.7238|2.027|2.4058|2.2543|2.6331|3.1066|2.8756|2.5571|2.6518|3.6592|3.4008|2.3074|2.2817|3.8054|3.6674|4.4939|4.8725|5.0706|6.7149|5.6474|4.6832|5.9918|7.2349|5.3031|6.1743|6.3636|8.75|10.7917|12.6667|17.6667|17.25|16.1667|22.1667|30.1667|39.125|43.5|42.375|30.75|30.625|29.5|24.5|26.5|35.125|28.25|24.5|27.375|22.875|24.375|23.5|23.75|27.125|26.688|26.375|32.125|26.0625|26.1875|27.4375|25|27.6875|26.6875|26.9375|32.1875|30.0625|34.0625|33.88|40.25|42.43|33.04|38.78|51.57|43.87|42.47|41.37|39.56|43.23|42.5|41.38|34.0818|32.69|27.27|25.17|20.33|23.34|20.35|23.2|18.82|18.21|16.9|20.37|22.85|18.5|20.21|18.22|20.31|16.89|14.3|10.27|15.08|15.78|13.28|14.71|16.86|14.39|17.95|20|25.27|20.24|18.29|18.17|17.11|17.09|17.09|20.27|18.36|18.21|18.75|18.21|21.14|18.71|19.51|18.25|18.6|16.92|19.68|18.41|26.12|30.56|24.5|23.05|21.75|19.55|15.55|16.85|13.15|18.35|9.83|5.15|4.95|2.56|2.6|3.2|1.41|1.5|1.23|4.62|5.02|8.5|5.83|4.43||||
2022-02-19 14:26:17|russ2000_1129|PGNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:26:18|russ2000_1130|REV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||254.717|266.5094|344.3396|301.8868|346.6981|505.8962|346.6981|399.7642|494.6981|468.1604|178.6557|155.0708|215.8019|189.2689|97.2877|70.7547|69.5755|58.3726|54.8349|54.717|61.3208|82.0755|62.2642|49.434|48.1132|47.1698|33.0189|26.6038|30.3774|33.5|26.3|31.1|33.5|23|24.3|24|29.4|37.4|29.4|34.6|32.5|9.4|13.3|12.8|12.9|10.8|11.5|10.7|9.6|12.1|11.89|5.91|4.74|6.06|8.43|15.41|17.52|12.54|11.42|9.74|17.22|16.84|14.73|15.76|17.08|14.55|15.4|15.75|19.35|25.09|23.75|23.48|30.14|30.5|34.3|32.74|39.11|35.97|31.37|29.73|36.43|35.49|34|33.45|25.95|19.55|22.5|20.5|22.8|15.6|21|26.2|21.35|19.92|26.29|21.37|13.32|6.32|4.1|11.5|11.87|10.9|10.36|9.9||||
2022-02-19 14:26:23|russ2000_1131|RT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:26:23|russ2000_1132|WHG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|13.7|13.96|14.23|19.17|18|17.3|17.14|18.05|18.04|19.6|17.9|18.1|17.92|18.51|19.8|18.095|20.01|24.25|24.25|32.67|38|32.99|34.98|51.6|33.84|27.7|39.69|39.97|36.05|36|39.52|34.41|36.16|37.2|37.68|40|36.49|40.1|37.23|36.89|38.81|40.36|43.31|49.74|53.68|60.3|58.67|54.93|63.99|58.99|63.08|60.9|57.61|45.21|60.73|54.83|50.39|55.92|56.6|58.13|70.84|68.04|58.87|59.4|42.8|37.58|36.42|31.41|29.02|28.59|22.14|12.91|9.66|12.52|16.75|22.14|18.44|18.8|
2022-02-19 14:26:27|russ2000_1133|PLUG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.5|58.75|37.5|145|202.5|217.5|155|760|581.25|500.625|277.5|270|186.5|124.8|80.2|99.6|104.6|48.4|64.8|42|51.3|45.3|62.7|104.6|89|61.4|67.8|57.2|60.4|63.3|62.5|59.5|62.7|43.5|42.5|36|32.2|31.9|33.6|27.3|32.1|22.5|8.2|8.9|10|7.5|9.001|6.488|6.9|4.51|4.6|9|5.96|2.28|2.17|1.94|1.26|1.2|0.702|0.46|0.1616|0.46|0.5825|2.69|6.7|5.77|4.41|3.18|2.67|2.39|2.44|1.78|2.1|1.82|1.54|1.16|2.25|2.32|2.85|2.21|1.96|1.91|1.84|1.36|2.56|2.29|2.64|3.93|4.185|8.53|14.81|65.72|25.24|26.55|33.44|19.73||||
2022-02-19 14:26:31|russ2000_1134|TTEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||32|28.5|17.75|20|12.25|9.5|15|10.188|9.875|12.125|6.625|11.9375|14|24.0625|32.75|31|27.75|17|6.82|8|8.08|15.51|12.25|5.67|5.96|5.84|4.08|3.93|6.58|10.41|6.08|8.75|10|10.62|10.5|8.15|10.43|11.66|12.84|12.6|19.41|26.95|37.73|29.33|24.93|19.73|22.93|13.6|9.04|8.09|13.27|16.72|17.89|19.04|16.58|13.9|15.18|21.41|19.87|19.79|17.48|16.96|15.15|16.46|16.84|18.7|21.29|25.05|26.47|21.82|24.13|27.53|25.81|22.06|25.94|27.13|29.1|26.71|27.79|28.54|28.1|29.6|31.25|41.8|41.65|39.7|32|32.15|24.92|33.43|36.46|46.92|47.37|39.72|38.98|47.46|54.78|75.58|101.73|104.5|94.39|80.09||||
2022-02-19 14:26:35|russ2000_1135|CNOB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.8884|5.8321|6.1122|7.1119|7.1668|6.6667|6.3346|7.668|6.6667|8.5843|8.3341|8.001|10.6672|8.7502|8.375|8.3125|7.75|7.125|6.5313|7|8.0625|8.375|8.4375|8.875|9.55|9.775|9|9.375|10.525|9.845|9.84|12.5|14.925|15.9|18.07|18.28|15.13|13.42|12.1|13.06|11.75|11.1|11.17|11.43|12.99|14.42|15.96|15.61|16.09|13.81|11.45|10.26|9.74|8.99|8.02|7.8|7.3|8.75|8|8.4|8.67|7.32|7.65|8.65|9.92|10.29|9.86|9.75|10.16|10.83|11.39|11.91|11.5|14.24|15.23|18.81|19.19|20.25|18.48|18.62|19.76|21.29|17.7|16.67|16.65|17.22|18.2|25.5|22.8|23.15|26.85|28.45|28.7|25.25|20.69|20.12|20.71|23.26|24.63|25.04|14.94|14.22|15.32|21.23|25.96|25.16|32.33|33.73|||||
2022-02-19 14:26:39|russ2000_1136|DX|price_next_month|0|||||||||||||||||||||64.5|60|57|38.25|30|16.5|13.5|19.5|24.75|27.75|27|35.25|48|53.25|67.5|69.75|76.5|119.25|132|156.75|164.25|175.5|192|178.5|164.25|137.25|108|80.256|96.756|114|113.256|129|123.756|144.756|157.5|165.756|165|172.5|167.256|159|136.5|120|57.75|60|35.25|28.5|19.5|25.875|4.6875|4.125|3.9375|1.95|5.25|6.42|7.2|10.77|12.15|15|13.05|15.99|13.89|17.58|16.35|22.53|21|19.98|21.6|23.34|22.2|22.47|21|20.67|20.04|20.34|20.7|22.14|24.54|23.61|25.74|25.77|26.7|25.08|20.85|21.21|21.15|25.38|24.33|27.15|27.81|29.1|31.8|32.04|29.64|27.3|26.28|27.78|28.29|31.17|29.76|30.33|32.25|28.83|25.92|24.18|25.74|24.9|25.26|25.11|24|22.11|19.89|18|19.5|21.06|20.61|20.04|20.76|20.73|21|19.5|19.74|19.95|17.37|18.06|18.3|16.3|16.16|17.82|14.31|15.45|16.38|18.05|20.2|17.45|17.5|16.08||||
2022-02-19 14:26:44|russ2000_1137|GTY|price_next_month|0.374695407685|7.2572|7.615|6.1791||10.0974|11.8113|11.5089||21.1217|18.1672|19.772||27.2442|25.1032|21.0209||21.2293|19.0227|13.4681||16.3595|17.1204|15.4657||18.9989|21.6195|18.6122||21.875|15.25|10.375||21|16.75|13||14.5|9.375|10||12.25|14.125|12.75||13.25|12.5|11.375||11.4997|12.4994|14.8755||13.6251|14.6249|16||16.75|17.5|19.375||17.2748|12.127|10.3451||10.8401|11.1371|10.1471||8.8602|9.3056|11.0381||17.0907|17.25|18.6||17.98|18.63|19.5||21.55|24.55|25.03||23.8|25.11|28.99||27.64|28.96|26.87||25.75|30.1|31.05||28.48|27.27|27.12||17.41|20.93|18.71||18.24|23.59|22.73||22.32|24.83|29.81||25.95|19.01|16||16.1|17.91|16.84||20.96|18.26|18.43||19.54|18.76|18.12||16.83|15.76|17.45||20.22|23.53|24.02||25.15|27.56|28.46||26.11|29.11|30.59||30.96|31.76|33.56||26.62|29.29|28.39||31.13|31.63|30.53|||||
2022-02-19 14:26:49|russ2000_1140|WMS|price_next_month|0|0.8789|0.8372|0.5944|0.4521|0.2763|0.1423|0.1591|0.226|0.3097|0.3015|0.2344|0.5191|0.6363|0.4855|0.4101|0.3684|0.3935|0.5273|0.2595|0.3097|0.4855|0.4855|0.4185|0.4604|0.6027|0.8372|0.6529|0.6363|0.5608|0.5107|0.2512|0.3851|0.5944|0.8287|1.49|2.4276|1.6073|2.0091|1.9714|2.4737|2.2477|2.4486|2.9509|2.4988|2.4109|1.758|1.7705|1.7956|1.8959|2.2351|1.9712|1.8838|1.8207|2.21|2.461|2.3857|1.7956|2.4615|2.4422|2.4548|3.4167|2.5417|5.2917|6.1667|6.7083|10.25|9.0417|7.4167|5.8333|10.1667|14.8333|13.34|13.9133|15.3333|11.9667|11.5267|10.74|7.0333|9.5333|7.74|8.9933|11.8533|15.42|19.3667|18.9046|18.16|19.5|20.8933|16.9333|21.7267|16.7533|17.46|20.8333|17.6867|23.5533|26.44|26.5733|26.09|34.67|37.4|36.19|28.18|25|22.22|32.11|36.16|39.98|37.08|50.02|38.51|43.63|41.95|32.8|27.57|21.91|21.89|24.51|18.37|16.43|24.75|25.38|25.75|25.98|||18.97|21.84|24.87|28|27.83|31.42|22.58|23.12|26.71|19.1|24.1|23.05|20.55|19.55|24.7|25.2|27.95|27.79|25.5|28.05|32.93|37.02|41.57|40.54|49|63.43|82.48|111.66|122.09|112.8|113.09||||
2022-02-19 14:26:54|russ2000_1141|SPOK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.735|29.4|28.15|24.94|28.38|23.02|17.25|25.21|20.3|21.6|27.86|15.54|12.39|6.5|8.14|8.68|11.06|9.72|13.1|13.36|10.6|13.85|13.9|15.67|17.23|14.59|15.41|14.94|14.22|13.2|13.09|11.05|11.22|12.45|15.46|15.11|14.7|17.17|14.57|15.43|18.12|20.57|15.66|17.53|17.08|17.31|18.99|17.28|20.55|18.95|17.3|16.95|15.25|15.7|14.6|14.5|14.09|14.49|14.78|11.97|11.355|10.26|9.59|8.9|12.29|10.69|8.96|10.03|9.46|
2022-02-19 14:26:57|russ2000_1142|AI|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.46|61.71|51.54|36.96|21.19||||
2022-02-19 14:26:58|russ2000_1143|MYE|price_next_month|0|2.0683|2.3201|2.2805|2.3998|2.1799|2.2805|2.3201|3.0544|3.218|3.0544|2.6438|2.6938|3.5199|3.5199|2.8841|3.2747|3.7405|4.6717|3.9826|4.0279|5.2152|6.3124|6.4074|6.8582|6.8582|7.8418|7.3765|6.1742|7.7592|8.5786|5.6279|6.8848|6.7754|7.158|6.9121|7.9941|11.2395|11.9607|10.4432|13.8242|13.5987|14.2|15.3718|13.9669|14.0495|14.1323|14.0496|12.809|12.0861|12.5016|13.0671|13.5228|16.4766|14.3189|14.0901|14.544|15.9093|15.9093|17.5619|17.2489|24.8751|23.5006|24.0021|25.2502|22.624|23.7495|14.0637|13.2501|14|13.3749|13.2495|14.2402|14.9511|14.2508|10.336|10.24|14.48|13.184|12.3|10.32|10.04|11.6|12.2|12.5|14.11|13.1|10.63|12.94|9.61|13.2|11.42|15|17.7|16.64|18.12|17.22|22.45|21.39|21.19|11.74|12.58|11.2|10.57|6.27|10.03|9.84|8.77|9.14|10.86|7.91|8.83|9.14|10.67|11.9|12.22|13.31|16.53|16.44|14.83|14.78|14.82|19.47|17.82|19.15|18.7|18.48|14.94|16.65|16.17|15.13|15.61|11.39|13.48|14.95|12.05|13.8|16.3|17|21.6|21|23.3|21.55|15.86|16.26|17.89|16.17|16.93|16.18|12.36|15.06|14.34|20.05|22.56|21.18|20.58|18.07||||
2022-02-19 14:27:03|russ2000_1145|WSBF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6079|10.8175|12.2574|14.8911|16.2034|16.3128|15.9938|14.1529|15.2465|12.0022|11.1091|10.4803|6.3884|2.6064|2.3877|3.6453|3.1167|2.014|3.6453|3.8367|3.4357|2.5335|2.8342|2.3057|2.4241|1.8591|2.8251|3.3993|4.9029|6.6345|7.2177|10.0884|9.6965|10.56|10.33|11.11|11.83|12.86|12.88|12.98|13.37|13.7|13.97|15.74|16.7|17.95|18.05|19.1|19.2|17.6|17.45|17.1|16.86|16.64|16.32|17.02|18.67|18.09|14.52|14.26|17.22|19.36|20.76|19.34|20.26|20.4||||
2022-02-19 14:27:06|russ2000_1146|HSII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.125|17.9375|19.625|39|38|73.9688|49.25|39.1875|25.25|22.31|14.29|16.85|21.361|13.96|15.37|14.83|12.99|15.83|19.74|21.97|24.4|25.68|28.14|31.71|32.31|29.13|30.1|33.85|36.34|32.61|40.87|43.04|50.41|49.34|42.11|25.98|29.93|27.8|22.38|17.26|17.74|18.4|27.67|28.41|27.84|20.21|21.31|29.14|23.81|23.21|20.06|22.08|20.13|16.46|12.04|15.1|13.06|14.94|18.93|19.93|19.06|18.49|20.97|22.73|25.18|24.71|26.44|26.06|20.57|17.63|17.7|22.35|22|22.4|21.4|26.4|37.8|35.35|30.27|33.25|39.1|29.99|27.71|28.42|24.88|21.94|23.71|32.89|41.39|40.47|45.7|43.92||||
2022-02-19 14:27:10|russ2000_1147|HMST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.46|18.33|22.39|25.04|21.5|21.7|19.06|17.87|18.35|17.44|17.32|17.66|19.47|23.32|21.13|19.31|22.08|22|27.15|26.2|27|26.5|28.8|29.45|26|30.6|26.53|24.32|28.91|29.18|30.49|32.525|24.93|25.67|30.99|36.71|41.58|36.87|45.19|51.21|||||
2022-02-19 14:27:13|russ2000_1148|TBPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.68|20.04|17.97|17.34|12.02|13.81|16.16|23.8|22.84|33.01|29.96|39.93|32.81|29.39|28.98|24.07|23.95|24.9|25.18|23.23|20.85|16.22|27.97|29.16|20.19|19.27|18.52|20.35|13.67|7.67|8.85||||
2022-02-19 14:27:15|russ2000_1149|PKE|price_next_month|2|4.8806|6.1605|6.9444|7.3297|5.8096|6.2917|5.1667|5|4.4167|4.5416|5.3333|5.3333|5.0417|5.2083|5.3333|7.8333|7.5416|7|5.4167|6.0417|6.25|5.9583|5.7917|5.25|5.0834|4.3333|4.2917|4.5|4.7083|3.7917|3.5833|3.75|3.8334|3.8334|4.3333|4.5416|4.375|4.4584|4.2083|4.8334|5|5.7917|7.7917|9.2917|9.5833|11.3333|9.917|12.833|16.875|21.583|22|19.833|13.3333|13.583|15.167|15.25|17.542|19.3333|18.917|17.209|14.083|9.0833|19.0833|15.6667|19.1667|21.9167|17.7083|16.3333|24.0521|37.0833|30.6875|22.6|26.4|21.75|26.4|29|26.5|16.7|19.2|15.14|19.95|22.75|26.49|25.3|25.255|21.2|21.68|20.26|25.2|26.65|25.98|29.5|25.75|31.68|25.65|27.12|28.18|33.58|28.24|25.85|24.31|24.24|18.96|17.28|21.53|24.65|27.64|28.74|24.41|26.34|30|32.25|27.95|21.37|25.62|30.23|25.88|24.83|25.73|25.34|24.01|28.65|28.72|29.87|28.21|23.55|24.93|21.56|19.16|17.59|15.06|16.01|14.53|17.37|18.65|17.86|18.42|18.5|19.65|16.84|23.19|19.49|18.07|15.7|16.69|17.56|16.27|12.6|11.14|10.92|13.41|13.22|14.9|13.68|13.2||
2022-02-19 14:27:19|russ2000_1151|PLUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.375|2.6875|3.25|3.5625|2.875|3.7813|3.375|2.2188|2.2813|2.1563|1.9844|2.2188|11.0625|5.875|6|3.6524|3.5|2.2725|2.3375|2.025|2.2125|2.475|1.49|1.8151|1.8375|2.25|3.45|3.6425|3.535|2.94|2.29|2.4625|3.2925|2.7375|3.2525|3.4075|3.535|3.5075|2.29|2.745|2.785|2.63|2.3125|2.62|2.4575|3.3475|3.145|2.0776|2.665|3|4.0925|3.76|3.93|4.6525|4.4775|5.2575|6.46|6.9125|6.6325|6.79|7.13|7.415|8.495|8.9425|11.6475|11.37|15.8725|13.59|13.485|12.51|13.6725|15.2675|16.86|20.74|19.2275|21.105|23.6775|20.0975|21.0275|22.8875|28.0125|35.625|40.45|47.8|38.6|39.925|49.325|42.44|39.61|47.145|37.95|39.065|39.86|35.375|37.27|33.755|42.02|50.18|46.23|55.285|45.97||||
2022-02-19 14:27:24|russ2000_1153|PKOH|price_next_month|0|14.25|14.75|15.5|14.75|14.75|16.25|15|14.25|14.5|13.75|12.5|12.5|8.875|7|7|6.5|6.75|7.5|5.75|6.125|5.75|5.75|5.625|6|7.5|8.125|6.25|5.75|4|3.875|3.125|3|3.5|2.875|3.375|3.875|3.875|4|3.75|6.625|9.875|9.875|13.25|14.625|16.375|14|13.5|13.375|11.375|15|13.75|14|18.625|16.75|15|15.438|12.125|15.063|16.375|17.25|18.375|18.813|14.6875|16.5|15.125|16.625|10.25|9.3125|9.0625|9.25|6.875|6.0625|5.35|4.95|2.28|2.92|4.85|4.89|4.37|3.94|4.6|6.4|8.74|9.8|11.26|14.76|20.91|24.67|14.14|20.32|16.55|16.49|19.57|16.74|14.0099|17.27|21.33|24.84|23.87|22.36|16.68|17.43|7.59|3.68|4.65|6.24|6.22|9.14|12.87|13.55|15.89|20.56|21.32|19.01|16.18|19.895|21.59|17.17|22.12|24.14|36.78|35.13|41.41|47.8|58.39|59.36|53.11|53.43|46.33|44.91|34.5|28.53|25.45|29.78|31.95|44.85|39.35|39.75|47.15|41.65|37.9|37.45|33.08|32.48|36.63|30.6|30.76|29.4|18.33|14.42|19.74|28.19|36.31|29.09|23.32|20.24||||
2022-02-19 14:27:31|russ2000_1154|W|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.26|20|32.96|37.86|41.65|45.35|38.54|40.3|35.24|41.56|44.22|79.36|64.52|92.01|67.47|118.47|115.66|102.19|161.54|132.45|101.51|106.19|123.68|227|274.34|280.34|308.78|274.64|236|148.86||||
2022-02-19 14:27:32|russ2000_1155|TWI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||9.5554|10.2222|12.3331|10.5|11.4997|12.778|12.333|15.417|20.6667|14.5|16.5|16.25|14.125|12.75|12.375|14.5|17.25|20.75|17.875|19.5|14|10.375|8.3125|9.9375|10.8125|7.1875|7.4375|6.875|5.3125|4.5625|4.6|4.79|4.69|5.01|5.4|4.96|3.44|1.65|1.08|0.8|1.4|1.86|3.84|8.13|9.97|9.95|14.25|13.55|13.1|14.184|14.112|15.432|14.432|14.784|18.552|22.544|23.632|24.208|22.752|28.504|36.968|11.56|7.76|6.05|7.44|8.4|7.76|12.41|10.98|15.17|19|30.89|25.27|22.5|24.14|28.89|20.67|20.98|24.29|22.31|17.24|14.5|16.76|17.51|14.92|10.56|8.94|10.39|9.34|7.1|3|6.63|6.61|10.19|13.29|10.71|12.75|9.74|13.31|10.3|10.59|7.06|5.62|6.93|3.78|2.67|2.86|1.41|1.49|2.75|6.9|10.79|8.62|7.22|9.75||||
2022-02-19 14:27:37|russ2000_1156|LBAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.575|8.4604|8.2186|8.5416|9.6691|9.6691|9.4273|9.9914|9.8305|11.039|10.3948|8.7025|7.7353|6.1242|6.7684|7.494|6.6874|6.6067|6.6396|9.7588|9.3806|10.0682|11.0314|12.1309|12.2508|11.1137|10.7008|10.8159|11.5962|12.626|11.7529|11.9618|12.3946|12.3349|11.604|12.2308|11.9801|12.27|11.4552|11.7976|10.9913|12.2007|10.728|9.1649|11.7136|10.9275|13.3808|9.9428|9.5195|6.7466|7.3513|7.8091|5.2521|5.9432|9.0703|7.7486|8.0078|8.7256|9.6961|9.0249|8.4263|9.0431|8.7048|8.9714|9.4571|9.2857|9.1048|10.7048|10.8571|10.7333|9.9429|10.04|10.99|10.79|11.35|11.3|11.63|11.21|11.09|11.91|14.15|18.55|19.45|19.35|20.55|20.1|19.5|19.4|16.47|15.65|16.56|16.38|16.55|16.24|11.19|10.18|11.13|13.11|18.13|16.37|17.98|18.93|||||
2022-02-19 14:27:41|russ2000_1158|DAKT|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||1.0157|1|0.8438|0.6875|0.75|0.8595|0.7035|0.5785|0.5|0.5625|0.5315|0.5785|0.516|0.4845|0.672|0.8125|0.8125|0.9845|1.3281|1.3516|1.1719|1.2969|2.1484|2.6875|2.5625|2.25|3.5|3.3281|4.4219|7.525|5.475|4.095|3.2|4.585|4.855|7.185|8.12|7.87|8.105|9.28|11.775|11.695|11.67|12.96|10.925|11.645|10.935|13.55|17.72|23.815|20.87|36.18|26.67|23.96|27.5|23.33|17.28|20.19|17.53|9.11|6.86|8.57|8.07|8.47|7.57|8.42|9.21|13.48|11.45|10.75|9.64|9.4|9|6.55|9.56|10.46|10.21|10.265|10.69|15.3|14.17|12.41|13.16|11.93|10.23|10.78|8.69|8.67|7.07|7.97|9.53|10.29|9.37|9.93|9.63|9.58|8.91|8.01|8.11|8.95|8.12|6.21|7.23|6.16|4.92|4.24|4.42|4.51|5.41|6.76|6.09|4.88|4.65|
2022-02-19 14:27:45|russ2000_1159|NVRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.51|49.44|50.54|39.65|66|68.5|81.26|98.31|87.02|87.86|87.86|88.47|80.26|87.72|58.01|48.49|47.36|62.25|67.37|85.03|135.68|118.94|128.29|154.71|169.3|174.83|154.96|116.32|66.63||||
2022-02-19 14:27:47|russ2000_1161|CSFL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:27:47|russ2000_1162|HWKN|price_next_month|0|0.7551|0.7417|0.7281|0.6473|0.5884|0.4535|0.4535|0.5158|0.6301|0.7001|0.7001|0.7001|0.6364|0.6364|0.5834|0.6682|0.8908|0.8484|0.7742|0.7742|1.2301|1.3361|1.2936|1.2089|1.7815|1.3679|1.3679|1.5375|1.6111|1.6959|1.4203|1.6111|1.6917|1.6027|1.6917|1.7362|1.7296|1.7763|1.7763|2.197|2.2577|2.2577|2.3559|2.5032|2.783|2.9891|2.989|3.092|3.1746|3.3165|3.515|3.685|4.2857|3.5715|3.6905|3.3333|3.3125|4.0625|5.25|5|6.5|5.3125|5.5469|5|4.875|4.3438|4|4.0625|4.0625|3.875|4|4.5625|4.15|4.265|3.825|4.65|5.05|4.45|4.48|4.525|4.96|5.34|6.34|6.29|6.045|6|6.025|5.88|6.095|6.425|7.025|6.96|6.875|6.695|7.1|7.2|7.43|7.715|7.875|7.45|7.71|7.385|8.16|7.125|8.745|9.38|10.51|10.31|13.41|16.23|17.95|19.635|23.52|17.21|19.14|19.815|17.365|19.02|19.55|19.51|18.595|19.375|18.005|17.605|18.1|17.125|19.255|19.255|19.725|18.24|20.72|18.735|19.565|21.37|20.175|26.825|25.55|22.475|19.05|17.65|16.25|18.65|16.83|20.745|18.455|21.835|21.375|20.89|18.715|25.765|23.355|27.465|33.35|36.31|36.67|37.32|||||
2022-02-19 14:27:52|russ2000_1163|BANF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||3.875|4.0625|3.9375|3.625|3.7188|4.125|3.8125|3.594|3.8125|4.6875|5.5625|5.0315|5.25|5.375|6.125|7|7.125|7.5|7.9375|8.375|11.25|11.25|9.4688|8.2148|8.875|8.75|8.0625|7.0625|6.7344|8.1875|9.0625|10.0625|9.875|10.625|8.6875|8.775|10.7495|11.5|11.675|11.2975|12.4575|13.2025|13.4925|13.9625|13.775|14.8525|16.26|19.185|17.6225|21.3225|20.77|20.79|21.75|23.82|24.875|24.335|21.405|20.205|22.72|22.515|21.865|23.625|25.2|17.81|21.35|17.915|18.055|20.15|22.07|20.59|20.55|20.28|20.135|19.07|19.35|20.08|20.85|20.31|21.98|20.45|20.92|26.14|27.785|27.015|29.105|30.45|32.5|28.83|28.86|31.805|30.815|27.97|31.185|32.785|35.85|47.175|48.025|53.375|54.65|55.75|57.15|62.1|57.38|53.68|56.4|58.34|57.89|57.8|38.51|43.56|44.45|57.63|69.51|55.48|65.01|74.95|||||
2022-02-19 14:27:57|russ2000_1166|MIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0669|24.5948|25.3201|24.9142|23.9852|
2022-02-19 14:27:57|russ2000_1169|SCVL|price_next_month|0.900948366702|||||||||||||||||||||||||||||||||||||||||4.8438|6.25|5.5833||4|2.5|1.6667||2.3177|1.875|1.2917||1.5417|1.875|1.75||2.625|3.625|3||4.6667|2.8333|3.3333||5.375|3.875|3.3542||2.4375|2.3125|1.5||4|4.3667|4.13||6.3333|6.3333|4.9567||5.1967|5.2733|6.0267||4.5933|3.8233|4.3467||6.11|5.4533|6.8367||7.7633|7.62|8.9867||9.76|5.75|3.88||4.8667|5.44|3.1267||3.5433|5.24|6.03||8.3567|5.51|9.2467||9.0733|8.4367|7.9267||10.59|11|11.055||12.14|12.695|14.465||9.35|10.765|10.13||13.82|12.95|9.74||11.65|14.83|13.055||10.225|10.05|13.39||16.105|22.23|18.965||12.845|15.37|17.75||12.995|16.44|18.285||33.755|38.28|39.1||
2022-02-19 14:28:02|russ2000_1170|PICO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:03|russ2000_1171|GWB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.37|20.51|22.82|24.92|26.56|24.65|29.75|34.1|33.06|44.1|44.84|40.04|41.38|42.15|40.43|43.1|34|35.27|35.26|34.15|36.31|30.34|19.81|13.54|14.26|23.85|32.96|29.94|34.32|33.38|||
2022-02-19 14:28:05|russ2000_1172|LXFT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:05|russ2000_1173|PES|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:06|russ2000_1175|WLH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:06|russ2000_1176|BDSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.02|1.45|1.82|2.8|4.2|2.87|3.25|3.78|2.41|3.33|3.36|3.15|2.79|1.83|2.9|2.51|2.13|2|2.44|6.05|4.13|3.23|2.54|2.29|2.162|2.19|3.08|4.08|5.3|4.24|4|3.53|2.22|3.51|3.74|3.89|3.54|0.99|2.11|3.31|4.5|5.1004|4.19|4.82|4.65|5.14|6.25|7.42|12.61|16.62|13.1|9.26|9.4|5.72|3.35|3.71|2.35|2.44|1.95|1.7|3|3|2.3|2.1|2.875|3.54|4.32|4.82|3.81|5.62|5.25|4.63|4.4|3.24|4.3|3.49|3.69|4.02|3||||
2022-02-19 14:28:10|russ2000_1177|RNET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:10|russ2000_1178|LHCG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|15.77|16.86|17|22|24.62|25.04|28.14|24.99|23.8|22.85|15.6|25.35|24.99|33.58|24.31|24.2|30.6|34.22|36.25|20.75|26.43|28.21|30.03|21.89|18.84|14.2|18.5|18.05|17.71|21.03|21.81|23.02|21.12|23.89|20.84|21.62|23.82|29.9|35.18|40.9|44.1|38.99|40.83|45.54|36.05|50.13|53.33|63.37|67.99|62.8|75.59|87|91.61|103.19|110.45|122.84|111.78|145.75|126.8|188.48|222.84|198.07|210.84|206.84|149.96|117.86||||
2022-02-19 14:28:13|russ2000_1179|WWE|price_next_month|0.305249343832|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.125||16.625|19.813|14.75||12.18|12.05|12.75||14.45|10|8.95||9.86|9.75|11.52||12.14|11.66|12||10.84|12.19|13.18||17.88|15.85|15.93||17.75|14.56|15.34||16.25|16.55|11.3||12.16|14.18|15.88||16.28|14.29|14.03||10.02|9.58|9.18||8.03|8.53|7.97||9.48|10.01|14.78||11.35|14.39|11.63||13.79|21.19|16.85||17.12|21.02|18.24||19.76|21.6|27.56||57.21|86.27|62.6||79.1|73.94|60.45||43.48|44.5|42.23||52.97|50.02|49.36||||||
2022-02-19 14:28:18|russ2000_1182|FNHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.75|3.6667|4.3333|3.7083|3.833|3.7708|3.3333|2.4167|1.9167|1.8333|1.5|1.1667|3|6.6933|3.5333|5.034|7.8867|8.6667|11.966|13.7267|14.2133|14.2067|14.8133|10.76|12.56|14.75|12.25|11.94|18.5|18.67|12.96|26.5|23|19.99|11.88|16.11|11.91|12.79|8.32|4.3|4.6|3.66|3.61|4.56|4.0501|3.6899|3.84|3.7|3.36|2.94|2.68|2.47|3.12|4.3878|4.7599|5.97|5.6101|7.3|10.19|10.54|13.14|19.49|20.17|35.34|27.59|30.24|23.87|30.91|24.32|18.63|21.38|18.15|19.62|16.05|15.73|15.34|16.24|17.05|22.55|22.19|18.32|17|12.48|14.63|15.82|12.12|9.35|5.34|5.7|4.51|2.35|2.46|1.3||||
2022-02-19 14:28:22|russ2000_1184|SCHN|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||10.25|8.75|7.1667|7.8333|7.25|6.6667|7.6667|9.5|10.167|8.709|8.917|9.6667|8.542|8.5|9.917|11.209|9.355|8.146|7.875|5|4.7917|3.9583|7.4792|6.0833|6.3333|6.0208|5.2917|4.75|4.3333|4.3333|4.75|3.6433|4.55|5.6667|7.44|6.03|6.6733|8.1267|14.6667|20.0667|40.3334|31.88|33.96|32.35|33.93|33.73|23.7|32.57|30.59|42.85|35.48|31.54|39.7|40.17|47.94|73.29|69.13|71.02|114.6|39.24|37.65|31.39|52.86|53.25|47.7|52.53|39.2|48.28|66.39|65.01|57.6|36.8|42.28|39.895|28.02|28.15|30.33|26.67|23.38|27.5|32.67|28.85|26.07|24.05|22.56|15.86|17.47|13.54|14.37|18.44|17.6|20.9|25.7|20.65|25.2|28.15|33.5|32.35|33.7|27.05|21.55|24|26.17|20.66|21.68|13.04|17.64|19.23|31.91|41.79|49.05|43.81|51.92|||||
2022-02-19 14:28:26|russ2000_1185|ANGO|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|7.94|13.4533|12.7|14.4933|14.68|17|19.32|19.1933|12.3133|14.3667|14.66|12.36|12.9467|12.44|10.8|13.86|17.2|12.41|10.74|13.72|14.02|15.73|15.55|14.5|14.75|15.43|15.95|14.04|13.3|15.02|12.59|12.03|12.29|11.01|11.33|11|11.77|16.54|16.46|16.02|13.89|19.17|18.65|16.22|14.59|12.66|11.62|13.53|16.89|16.85|16.82|16.32|17.88|16.65|16.79|23|23.46|19.73|22.14|19.25|18.54|15.83|8.85|9.78|9.34|14.15|21.47|27.04|23.96|27.58|||||
2022-02-19 14:28:30|russ2000_1186|BANC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.08|15.749|17.02|20.18|20.95|22.183|20.5|22.31|26.15|26.45|25.17|26.75|26.61|27.21|29.75|28.2|28.05|27.61|25.41|21.98|23.5|17.04|16.4501|12.9|10.12|8.07|7.83|6.33|4.702|7|8.5|7.96|11.8499|13.59|16|14.87|12.62|12.31|11.08|11.25|11.76|11.85|11.12|15.02|14.15|13.84|12.16|11.17|11.85|10.41|12.69|13.42|12.39|13.81|19.16|22.19|11.26|15.7|21.45|20.5|21.05|21.65|18.25|19.1|15.74|14.94|15.07|14.6|13.67|17.6|10.42|10.96|11.87|17.95|18.18|17.41|18.55|19.43|||||
2022-02-19 14:28:33|russ2000_1187|ALG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||13.2502|15.7502|12.2502|15.7502|15.7502|14|15|16.313|18.5|17.375|17.125|15.875|19.75|14|16|18|15.5|19.5|21|17.938|18.1875|17.5|13.75|12|9.4375|9|8.25|10.9375|10.875|13|12.9375|14.75|13.98|14.55|13.4|14.05|16.4|15.3|11.75|11.95|11.75|13.35|14.25|16.1|16.57|16.15|18.5|26.2|19.15|19.85|19.45|23.32|21.32|19.64|23.2|24.18|27|25.93|21.68|18.84|20.36|21.65|12.58|12.55|11.26|13.83|13.7|17.95|23.56|23.43|24|25.95|28.61|23.91|23.85|29.1|33.68|28.63|33.5|33.96|40.07|41.67|47.19|50.22|53.12|47.53|42.84|45.05|61.78|52.54|46.92|53.03|56.44|67.13|64.92|75.63|79.06|93.01|105.5|115.03|109.47|93|85.72|86.13|103.64|97.89|107.06|124.56|98.44|103.11|120.33|139.59|157.25|146.77|151.2|140.85||||
2022-02-19 14:28:38|russ2000_1189|HOV|price_next_month|1.18427139553||36.0006|35.1213||26.7819|35.1213|40.8303||43.0247|42.1453|52.6816||129.233|100.7825|115.625||187.5|164.0625|96.875||117.1875|98.4375|95.3125||134.375|125|100||65.625|42.1875|35.9375||112.5|84.375|131.25||120.3125|123.4375|143.75||140.625|178.125|189.0625||118.75|95.3125|67.2||72.675|92.2|93.75||74.225|75|93.75||79.7|97.675|91.425||129.7|117.2|107.825||109.375|96.875|79.7||75|92.975|117.2||181.375|144.125|266||448.5|422.5|396.25||736.875|804.625|1088.25||866.745|1002.5|1238||1630|1280|1241||752|733.5|847.5||413.25|277.25|179.25||137|199.75|43||59|96|96||92|98.25|102.25||60.25|30.5|36.25||72.5|86.5|175||140.25|130.75|165.5||128.75|91.75|103.25||66.5|44.25|45.25||42|42.25|68.25||70|48.25|83.75||40.75|40|17.0975||7.6|19.25|20.87||23.39|32.52|32.86||106.29|96.39|127.29||
2022-02-19 14:28:45|russ2000_1190|EROS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:45|russ2000_1191|EFSC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.17|11|13.17|15|16.75|18|18|17|15.5|14.75|13.875|11.5|11.65|10.25|10.41|9.43|12.55|12.75|13.55|13.2|13|13.5|15|14.55|15.15|18.6|19.216|24.99|20.8|23.95|27|27|33.87|29.84|27.9|21.81|22.45|22.94|21.45|19.01|16.3|11.65|10|10.11|8.69|9.72|10.47|9.48|10.44|12.01|14.2|13.6|15.48|12.39|12.12|12.55|13.39|13.19|13.78|18.53|17.42|18.98|18.82|17.45|17.38|19.11|20.63|23.19|28.87|26.12|27.08|27.41|32.25|41.65|43.1|40.4|44.4|48.65|50.65|57.85|43.5|46.45|44.34|42.76|44.55|46.25|30.74|30.46|29.14|36.64|50.02|43.36|48.08|48.92|||||
2022-02-19 14:28:49|russ2000_1192|AGX|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||8.7544|14.3872|14.3872|13.1366|11.2556|7.5038|8.4442|9.3847|7.5038|6.5633|6.8834|5.9029|7.5038|8.4342|13.1266|8.7544|7.8139|6.8734|5.3127|5.6228|5.933|5.6228|6.003|4.7524|5.1|5.25|4.95|4.75|3.3|7.025|8|7.75|6.8|6.91|6.55|6|6.45|6|5.7|4.05|2.25|1.9|2.55|4.2|3.95|6.2|6.5|8.2|11.45|11.51|12.5|17.09|10.17|12.1|14.17|13.75|12.87|15.59|10.77|8.03|8.52|9|9.77|10.37|14|14.99|13.28|16.75|18.61|16.73|16.25|17.75|23.45|28.59|30.65|40.05|31.77|32.43|35.78|39.15|39.31|32.27|34.7|47.81|60.45|68.9|59.05|63.35|59|39.95|38.7|39.8|43.47|46.5|45.93|41.31|36.64|41.73|36.99|42.33|45.99|50.02|49.1|46.3|39.3|38.52||||
2022-02-19 14:28:52|russ2000_1193|CRVL|price_next_month|0||||||||||||||||||||||||||||||||||1.5556|2.4167|2.3055|1.5556|1.1945|1.5556|1.6111|1.1667|1.7778|2.3889|2.7361|2.6389|2.0278|2.4167|2.9167|2.75|3|3.5556|3.2223|3.3197|3.4444|3.0973|2.764|2.764|3.375|4.389|4.132|3.9583|4.1806|4.0694|4.0556|3.9167|3.3148|3.1852|3.6296|4.0185|4.0741|4.6944|5.2407|5.3985|5.5185|10|10.6667|11.0433|9.8667|11|11.1367|10.4333|12.31|12.03|12.8167|10.36|8.5267|8.715|7.5833|6.8467|9|7.3267|6.1333|7.36|8.55|14.4167|23.565|13.595|13.3|13.29|12.375|16.45|16.375|13.41|8.82|11.25|12.21|14.25|15.08|16.65|19.895|22.4|25.24|25.9|23.075|25.785|24.34|21.745|23.07|21.265|22.9|23.735|33.89|41.6|47.36|45.54|40.28|34.42|32.94|35.74|31.96|33.2|45.62|45.2|45.2|34.55|38.35|44.5|47.55|60|51.65|49.05|57.35|57.96|62.47|71.8|85.2|79.12|91.57|52.69|79.49|91.22|98.82|117.01|140.82|183.22|176.12|
2022-02-19 14:28:57|russ2000_1195|PHIIK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:28:57|russ2000_1196|CERS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.875|11.25|15.625|21.75|18.25|12.75|21|17.5|29.625|17.875|22.5|26.25|37|36.25|61.875|56.5938|67.875|47.01|66.6|50.5|49.36|55.66|26.96|17.82|14.151|8.54|7.46|4.45|4.61|3.49|1.89|2.54|3.45|3.61|5.79|6.73|14.08|7.18|6.23|7.2|5.67|7.67|6.16|8.8|6.15|6.23|5.13|1.91|0.98|1.11|2.3|2.26|1.92|3.15|3.16|3.36|3.49|2.7|2.86|2.53|2.9|3.86|3.025|3.1|3.04|4.7|5.26|6.31|6.44|4.5|3.77|4.32|5.29|4.05|5.2|4.54|5.39|6.35|6.63|5.26|4.21|4.16|2.17|2.87|4.33|5.47|7.52|6.29|5.44|5.8|5.84|4.5|4.48|6.15|6.61|5.555|7.28|5.92|4.8|6.41|5.09||||
2022-02-19 14:29:01|russ2000_1197|TPLM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:29:02|russ2000_1200|CHUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.61|24.43|28.44|31.6|35.29|36.93|36.32|38.43|28.65|30.44|21.37|23.9|26.84|27.86|35.47|29.89|33.45|26.7|29.4|28.55|23.9|21.9|26.5|26.85|32.85|24.57|20.81|21.08|24.16|24.63|25.4|17.68|16.19|22.04|35.1|48.86|33|29.16|26.19||||
2022-02-19 14:29:04|russ2000_1201|GRUB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|20.84|17.61|14.29|9.9|
2022-02-19 14:29:05|russ2000_1203|GSBC|price_next_month|0||||||||||||||||||||||||||||0.7188|0.6042|0.6876|0.573|0.6771|0.8959|0.9688|1.2084|1.5833|1.6876|2.198|2.1876|2.3333|2.5417|3.6667|3.6667|3.7084|3.5365|4.25|4.188|4.125|4.188|5.407|5.813|5.907|6.813|6.875|8.188|8.563|8.438|8.5|10.375|12.5|12.875|12.313|12.125|12|12.125|12.625|10.75|10.7813|8.938|7.9063|7.8438|9.125|12|14.53|15.125|14.5|18.8|18.585|19.15|19.49|18.975|20.45|20.175|23.485|24.815|28.21|33.37|36.49|28.94|32.56|28.9|28.55|27.98|27.48|31.37|29.28|27.38|25.15|23.4|20.13|15.08|10.49|10.65|10.6|16.49|21|22.92|22.47|24.39|21.93|22.49|21.9|20.7|18.26|19.89|24.3|24.04|30.65|28.37|24.86|26.37|29.2|28.08|27.65|28.67|31.18|38.01|36.12|39.42|41.5|48.33|39.67|37.86|39.2|41.35|50.05|50.15|51.95|53.75|50.75|52.85|59.05|54.15|53.34|57.95|59.96|60.42|56.91|42.57|36.07|40.95|49.17|56.41|52.03|56.43|59.34|||||
2022-02-19 14:29:10|russ2000_1204|HCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.69|4.85|4.75|6.75|8.35|7.85|6.88|5.48|6.94|8.3124|8.03|6.65|6.92|9.55|12.69|17.38|22.2|24.74|25.03|34.6|42.29|50.57|36.12|43.35|48.96|46.17|45.89|44.71|43.75|31.59|31.83|29.46|29.03|40.34|45.75|45.17|37.46|35.15|41.03|41.96|45|48.03|41.7|40.36|41.93|46.46|41.65|44.87|47.03|56.6|74.92|96.11|129.71|66.43||||
2022-02-19 14:29:13|russ2000_1205|NWBO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||981.6|360|38.4|36|22.8|91.2|55.2|62.4|21.6|10.8|7.2|7.92|43.2|38.4|31.2|24|93.6|57.6|20.88|14.64|36|52.8|44|33.6|32|28.8|7.2|8.8|16|10.4|10.88|13.6|20.336|15.84|12|10.72|7.8384|10.8|8.24|5.856|3.6|8.64|5.75|3.22|3.8|3.55|3.45|4.91|5.99|6.6|4.85|6.34|8.47|11.96|4.96|2.12|1.54|0.504|0.4597|0.395|0.148|0.24|0.1631|0.34|0.1729|0.2131|0.196|0.233|0.2788|0.231|0.24|0.187|0.171|0.32|1.2|1.42|1.495|1.37|1.01|0.925|
2022-02-19 14:29:16|russ2000_1206|THFF|price_next_month|0|||||||||||||||||||||||||||||||||||||8.875|9.625|9.625|11.75|12.5|14|15.2501|17.375|16.7501|17.2501|16.0076|16.2577|14.7574|15.5078|15.758|16.6334|16.0072|16|16.7507|18|16.9375|19.7505|20.6882|27.5|26|23.375|21.375|24.9375|20.125|18.375|17.5938|17.1563|16.625|14.5|14.25|15.6875|18.75|21.765|19.6|22.05|23.725|23|25.3|23.995|25.66|29.46|29.51|29.85|29.46|31.88|31.66|31.65|26.62|31|27.5|28|30.74|29.94|34.41|32.99|28.52|23.48|30.67|29.78|31.8|37.36|42.28|33.15|37.1|32.49|27.73|27.6|29.15|28.37|29.23|31.53|32.16|33.09|32.86|35.02|30|29.65|30.59|30.17|30.89|33.16|34.54|32.17|32.01|30.66|34.68|32.41|33.95|33.18|34.27|33.05|35.43|38.3|40.1|48.35|48.8|46.05|47.5|46.3|42.75|51.4|45.86|41.47|41.17|43.41|43.87|41.73|35.52|33.43|34.72|38.39|44.24|40.05|42.85|44.89||||
2022-02-19 14:29:22|russ2000_1208|CRMT|price_next_month|1|||||||||||||||||||||||||0.75|0.8334|0.9167|0.7917|1.1667|0.7083|0.4167|0.4167|0.2917|0.3333|0.5001|0.4167|0.2917|0.3333|0.3333|0.25|0.5001|3.8334|4.0833|5|4.75|4.1667|3.587|2.707|4.04|3.5|1.542|1.3333|2.042|1.552|1.542|1.792|1.479|1.875|2.167|2.011|2.959|2.125|3.896|4|3.9792|3.2083|3.375|3.0417|3.4167|3.3958|3.0833|2.5833|2.4|2.54|3.2667|4.6|9.7067|8.3333|8.2|7.8067|11.9327|13.0467|19.5333|17.5267|19.6867|21.38|24.4667|23.64|21.4|20.47|16.12|18.42|19.79|15.78|11.31|11.47|13.66|12.1|10.87|10.9|16.49|18.91|9.34|10.98|16.35|20.6|24.19|26.44|24.22|25|25.33|24.78|28.25|30.05|35.94|44.61|43.15|45.61|36.9|47.76|45.09|41|42.03|36.24|36.25|42.36|51.35|53.205|53.06|35.8|26.48|25.14|23.78|39.14|45.55|31.85|36.15|38.4|46.45|48.7|62.4|83.45|74.21|81.6|86.1|85.78|109.26|102.77|79.57|100.5|104.5|135|164.39|129.33|98.14|94.51||||
2022-02-19 14:29:27|russ2000_1209|SPPI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||118.75|109.375|190.625|378.125|275|234.375|225|276.575|209.375|256.25|284.375|253.125|298.4375|310.9375|325|206.25|250|67.9675|131|84|101|83.25|17.5|2.5|2.12|2.04|2.6|4|7.22|8.28|7.61|4.98|5.85|6.34|5.45|5.27|4.33|4.52|4.52|3.46|5.43|6.44|6.71|3.77|3.79|2.55|1.91|1.35|1.7901|1.44|2.44|6.7|4.15|4.4|5.17|4.17|4.25|6|9|10.6|11.09|14.07|10.63|13.99|11.16|12.61|7.41|8.44|8.6|8.41|6.87|7.04|7.58|7|5.65|6.915|5.21|4.96|7.09|6.87|3.54|4.66|7.61|7.46|19.59|21.54|15.92|21.29|11.9|11.2|9.37|7.58|7.76|2.53|2.9|2.99|3.43|3.59|3.11|3.22|1.83|0.7013||||
2022-02-19 14:29:31|russ2000_1210|FORR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.125|9.125|14.875|12.938|9.938|18.75|17.313|16.125|22.25|17|15.4375|23.6563|28.75|45.125|62.0625|41.0625|58|23.11|19.95|16.15|17.04|18.25|14.4|13.8|15.14|15.48|16.9|17.05|16.44|17.35|17.8|15.425|16.05|14.94|19.73|19.26|20.39|24.5|26.7|31.43|28.16|25.78|24.82|23.72|24|28.84|33.7|28.05|20.88|25.41|22.57|25.33|27.09|32.11|32.28|33.07|35.64|39.51|31.6|35.81|34.94|35.45|28.54|28.94|28.27|35.85|35.08|38.81|37.54|35.43|38.68|40.28|37.74|34.79|31.28|32.27|31.97|33.62|40.93|37.25|40.8|40.55|40.8|43.7|43.65|39.8|46.25|40.28|44.91|50.86|47.33|34.48|41.37|31.3|35.11|36.94|39.66|43.45|46.85|53.25|55.02||||
2022-02-19 14:29:36|russ2000_1211|REX|price_next_month|1||||||3.1774|2.2617|3.8989|4.8007|4.0397|5.5528|6.9271|5.1111|5|3.7222|3.4444|2.7778|2.8889|1.5556|1.8334|2.2778|2.0556|2.1112|3|1.8889|1.9444|1.7778|1.6667|1.2777|1.6667|1.2777|2.2222|3.2223|2.9444|3.1667|3.7222|2.7778|3.0556|3.7778|4.2222|6.1666|8.1112|9.5556|9.1111|7|7.4444|7.5|5.611|6.2222|7.667|7.778|5.722|6.945|6.2222|4.333|3.722|4.555|4.389|5.055|4.778|5.973|4.6111|5.3333|5.7222|9.1667|17.7778|16.5556|7.6389|9.3889|7.9444|6.6389|8.1556|10|11.24|14|14.9|16.21|10.3|12.83|10.15|12.5|14.15|15.73|13.82|12.3|12.7|17.6|14.11|14|15.41|14.89|15.32|14.76|13.61|16.8|16.7299|15.86|18.9|15.4|18.57|16.8|12.92|9.95|6.55|10.16|10.48|13.53|18.12|18|13.06|16.14|14.67|16.71|16.54|18.38|30.67|18.42|17.4|18.84|23.1|27.92|29.54|32.74|47.68|69.51|106.83|63.27|54.36|63.87|53.62|62.85|50.5|58.42|80.44|97.68|83.22|95.12|86.62|91.54|80.72|76.02|80.58|69.59|79.71|67.47|68.68|91.85|70.01|58.65|61.78|78.5|94.07|96.03|84.76|91|85.31||||
2022-02-19 14:29:42|russ2000_1212|MRGE|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|1.58|0.6|0.22|0.015|0.02|0.022|0.074|0.037|0.098|0.068|0.05|0.118|0.048|0.295|0.58|0.293|0.199|0.1039|0.065|0.03|
2022-02-19 14:29:43|russ2000_1213|JBSS|price_next_month|0||||||||||||||||||||||||||||||||||||16.25|16|16.75|18|17|14.5|14|14.75|14.25|9.25|10.25|8.75|7.5|9.625|9|10.5|8.625|6.625|5.5|6|4.938|6|6.75|7.75|7.375|7|4.875|4|4|3.1875|3.75|3.375|4.5|4|3.125|3.75|4.25|4.15|5.37|6|6.4|6.3604|6.41|8|13.7|18.799|15.09|34.35|36.8|31.37|26.55|18.03|25.82|22.46|22.75|18.28|13.13|15.59|12.75|10.57|13.67|13.45|11.08|8.53|7|10.73|8.55|7.21|5.5|5.7|8.7|13.72|15.25|15.03|14.04|13.42|11.36|11|8.37|8.6|10|14.46|16.96|16.82|18.43|20.98|21.58|24.58|23.15|23.05|26.45|37.15|36.47|52.01|51.99|64.72|59.99|55.33|46.67|50.68|65.79|73.5|64.32|58.85|62.62|56.89|76.87|63.06|68.25|72.11|86.91|106.12|84.3|82.13|88.17|72.76|80.43|87.9|92.36|84.5|79.1||||
2022-02-19 14:29:48|russ2000_1214|SUPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.23|11.47|7.7|4.51|6.84|6.45|9.77|7.57|8.85|7.85|8.63|13.24|21.19|15.7|11.75|17.21|21.37|21.05|27.05|32.95|42.2|41.5|39.05|47.35|53.45|47.38|36.34|36.86|33.35|28.37|23.785|19.49|23.21|18.84|31.2|32.26|27.23|30.03|29.7||||
2022-02-19 14:29:50|russ2000_1215|MCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:29:51|russ2000_1216|GABC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||9.3333|10.3333|9.8333|10|10.1666|10.6667|10.3329|10.6667|10.2512|10.6667|10.9164|11.335|11.2503|12.6657|12.4163|12.2493|13.3327|18.251|19.3333|19.8413|19.3333|15.873|13.9683|11.746|11.4286|13.9683|10.6349|9.5238|9.0476|8.4921|7.9365|8.5587|10.4825|10.7937|10.381|11.0476|10.6032|10.2603|12|11.0857|11.7968|11.4476|11.7667|10.6|10.6867|11.1867|10.6467|8.92|9.4667|8.6267|8.6667|8.7333|8.7267|9.28|9.2733|8.9333|8.5933|9.0467|8.5867|8.5667|8.2333|7.6|7.4033|7.9333|11.9933|10.0267|9.9067|10.6067|11.1667|11.2667|11.4133|11.6333|11.18|11.58|13.4267|12.6933|13.5667|15.0333|14.8867|14.2133|18.4467|18.12|17.9733|17.36|17.2333|19.9133|18.6667|19.0733|19.4067|20.8867|21.2133|21.4867|22.6667|25.9533|31.9933|32.88|35.83|35.98|34.69|33.75|36.64|31.71|29.25|29.85|31.55|33.05|34.19|29.73|28.44|30.17|33.83|43.33|37.7|39.42|39.6||||
2022-02-19 14:29:55|russ2000_1217|NMIH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.27|11.32|10.14|8.71|7.76|8.14|7.85|7.69|4.88|5.65|6.24|8.1|10.8|12.2|11.5|14.55|18.35|13.9|20.6|18.75|21.7|28.04|25.3|29.08|32.65|12.82|14.38|21.97|22.27|24.77|21.12|24.4|24.7||||
2022-02-19 14:29:57|russ2000_1220|CTWS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:29:58|russ2000_1221|CTRN|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.47|26.37|35.61|47.49|45.01|28.72|42.27|44.89|38.8|23.13|16.61|15.4|18.27|18.45|12.53|11|26.58|28.23|27.62|28.62|34.31|23.92|23.89|21.65|16.64|11.66|9.27|10.84|14.36|11.64|13.2|11.61|13.36|14.61|16.35|16.2|20.78|21.53|24.49|26.87|24.29|22.74|20.12|18.12|15.73|19.41|19.15|16.67|18.45|17.63|24.79|22.16|29.2|31.05|22.32|21.05|15.31|16.81|18.82|19.77|16.24|18.49|34.57|75.21|91.73|85.57|90.92|42.7||||
2022-02-19 14:30:03|russ2000_1223|WPP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||8.75|8.75|8.75|10.783|12.033|13|15.5|16.25|18.438|19.563|20.438|20.563|23.063|21.75|32.188|33.688|24.875|37.4063|43.875|44.6875|54.9375|81|77.375|69|66.875|63.6875|59.9|52.26|44.33|49.9|52.94|38.24|33.95|35.61|35.58|44.5|47.98|55.88|49.29|46.66|50.26|54.26|54.11|52.67|49.26|55.57|61.69|59.08|64|73.68|74.26|71.55|68.8|61.42|61.23|47.57|30.41|27.97|34.12|38.52|44.78|46.1|52.83|53.32|58.04|61.98|65.29|56.59|51.83|58.62|67.82|63.57|64.64|78.43|82.54|90.09|106.54|104.87|107.93|99.49|97.59|110.12|116.43|115.14|112.06|108.8|117.15|112.07|108.47|116.24|107.1|101.96|88.29|90.4|85.62|78.34|56.41|57.3|62.3|58.88|62.44|62.16|38.71|37.3|39.95|51.94|67.52|64.7|72.36|77.91|||
2022-02-19 14:30:11|russ2000_1224|PACB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.925|15.36|11.6|10.82|3.9|4.59|2.78|2.1|1.17|2.54|2.31|2.59|3.97|7.31|4.46|4.57|6.62|8.04|5.59|5.59|7.01|11.88|10.37|7.83|8.75|4.82|5.03|3.33|4.2|2.84|2.47|4.07|4|7.17|7.41|5.35|4.68|4.78|3.28|3.77|14.64|32.88|33.48|31.67|26.69|10.24||||
2022-02-19 14:30:15|russ2000_1225|RTEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:30:16|russ2000_1226|ARWR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1223.222|611.611|813.3125|7319.8125|3253.25|1015.014|1626.625|1015.014|611.611|650.65|650.65|390.39|390.39|325.325|325.325|520.52|390.39|520.52|325.325|975.975|1216.7155|1015.014|605.1045|403.403|195.195|390.39|130.13|162.6625|130.13|65.065|32.5325|39.039|97.5975|65.065|97.5975|600|450|690|257|400|280|290|309|479|645|490|461.1|411.6|634.01|474|468|287|295|231|103|94|63|33.5|53.21|60|152|109|101|90.7|60.36|53|54|4.73|5.63|3.7|2.25|2|1.69|3.77|7.98|15.3|12.63|12.65|6.92|6.31|7.28|6.66|5.19|3.84|6.01|5.6|6.33|1.94|1.52|1.52|3.74|6.18|6.61|16.31|12.57|14.52|19|29.17|38.55|41.91|39.47|48.75|61.69|82.15|74.52|67.91|66.09|54.13||||
2022-02-19 14:30:22|russ2000_1227|LNDC|price_next_month|1.74796936644|||||||||||||||||||||||||||||||||||||||||||||||||||||19|9.75|7.625||6|5.375|3.5||7|3.9375|6||3.75|5.125|7.5||5.4375|5.5625|2.8125||3.9|3.95|3.75||3.78|2.17|2||3.65|3.9|6.59||6.84|7.5|6.84||6.49|7.31|7.75||9.25|10.8|10.76||13.4|15.46|13.4||6.47|8.19|6.58||6.79|6.4|6.24||5.89|6.21|5.98||6.6|5.32|5.52||8.56|11.45|9.51||13.21|12.2|12.12||12.49|12.25|13.81||14.43|11.67|11.83||10.76|13.41|13.8||14.85|12.95|12.6||14.9|14.4|11.84||9.37|10.87|11.31||7.96|9.72|10.85||11.25|9.22|11.1|||||
2022-02-19 14:30:30|russ2000_1228|CLD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:30:30|russ2000_1229|IIIN|price_next_month|0.0074776582163|||||||||2.7017|3.6577|4.1773||4.8447|4.8655|4.2209||5.0087|5.33|2.8729||4.4498|3.5049|3.9172||4.5552|5.3803|5.5005||5.375|3.875|2.875||3.875|4.125|4.0625||5.25|4.5625|5.6875||5.8125|4.625|5||5.125|4.25|3.6875||3.75|3.9375|3.3125||3.4375|3.375|4||3.875|3.719|3.75||3.594|2.4375|2.7815||4.3125|4.469|4.219||2.875|2.469|0.6875||0.725|0.475|0.3||0.275|0.43|0.4||0.325|0.33|0.425||1.225|6.425|10.43||5.645|7.15|8.09||21.55|20.84|19.23||18.26|18.9|11.37||16.03|17.1|9.76||8.62|11.42|11.39||12.68|7.91|10.37||13.64|10.48|10.43||9.13|10.02|11.96||17.91|15.99|19.87||19.63|23.48|21.83||19.85|17.31|24.4||27.72|33.3|39.57||31.76|25.07|27.55||31.28|38.35|27.54||18.28|18.7|23.33||17.65|18.44|23.13||34.96|37|42.16||||||
2022-02-19 14:30:36|russ2000_1231|CBZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.563|3.125|1.938|1.5|2.125|6.75|10|13.25|9.5|8.75|11.375|15.25|19.25|19.75|13.938|14|12|15.25|9.938|3.719|3.25|2.063|1.125|1.844|2.4|3.67|1.78|2.9|3.9|3.08|2.65|2.541|2.82|3.43|4.15|4.74|4.13|4.22|4.43|4.36|3.56|4.57|5.75|5.99|8.34|7.38|7.04|6.7|6.96|6.81|9|9.41|8.87|8.19|8.1|8.13|7.86|6.54|7.04|7.25|7.01|6.59|5.92|6.97|7.33|7.46|6.33|6.27|6.07|5.29|5.52|6.06|6.49|7.26|8.16|8.6|8.57|8.16|9.23|8.28|9.04|9.8|10.75|10.1|10.18|10.81|11.05|13.1|15.75|14.85|16.95|16.5|18.6|22|22.18|19.6|19.31|23.37|27.37|27|23.75|24.18|22.67|25.91|33.59|32.34|36.71|38.63||||
2022-02-19 14:30:41|russ2000_1232|TCS|price_next_month|0.675514266755|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.61||27.59|22.2|23.12||17.79|15.73|9.99||5.38|5.3|5.99||5.78|4.11|5.8||7.87|11.07|5.43||7.54|4.61|3.96||3.02|3.94|9.13||13.79|11.6|12.67|||||
2022-02-19 14:30:43|russ2000_1233|CSV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||22.625|23.75|17|21.625|16.75|17|24.375|22.125|23.375|21.875|19.25|16.5|6.8125|5.9375|3.9375|2.1875|2|2.15|3|7.2|5.99|4.95|4.46|3.1|3.35|4.25|3.7|3.13|3.27|4.7|4.95|4.67|4.71|4.97|6|6.315|6.04|5|4.69|4.2|4.73|5.4|8.17|8.87|9.57|8.08|8.3|6.2|2.38|2.21|2.63|3.65|3.8|3.85|4.97|4.66|5.25|5.1|6.4|5.705|5.96|5.73|7.5|8.08|10.63|13.98|17.49|18.76|20.09|21.4|16.09|16.13|19.96|21.8|23.64|24.03|21.51|22.19|24.43|24.31|23.64|25.95|27.35|24.39|25.9|26.63|26.03|24.99|19.06|19.45|17.55|19.12|25.76|23.67|15.02|22.11|25.81|33.12|37.18|37.18|51.45|50.32||||
2022-02-19 14:30:48|russ2000_1234|RDUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.34|20.03|44.29|36.68|78.32|64.23|35.07|37.41|45.02|46.14|43.52|39.45|43.37|32.85|37.66|32.2|25.89|17.99|18.19|21.35|22.4|29.16|19.43|16.46|13.3|13.8|20.16|22.2|15.53|21.17|7.03||||
2022-02-19 14:30:50|russ2000_1235|SFE|price_next_month|0|2.0836|2.0008|2.0008|2.0008|2.6245|2.3328|2.834|2.0422|2.9583|3.4992|3.1258|4.0004|3.4992|4.375|5.2082|5.291|5.7077|5.291|3.7495|4.9591|4.7916|5.2496|5.1254|5.8337|5.3757|5.3757|4.6673|4.2507|4.5827|4.7916|3|3.2086|3.5838|3.7081|3.959|4.7502|4.2507|4.1247|5.1254|7.5008|5.9994|6.4592|7.2504|9.7507|10.8342|8.7506|10.6637|13.335|19.5824|28.0775|45.0029|46.3817|66.9982|64.2478|79.493|58.9962|44.5011|56.7481|62|60.498|84.498|65|53.25|76.625|162|128|168.25|286|250.5|186.375|92.25|70.74|29.7|22.2|13.2|21.6|15.72|7.56|7.38|8.58|10.5|17.34|22.86|30.84|15.6|11.4|10.02|10.32|7.8|8.1|9|12.78|15.48|12.12|14.64|15.84|18.06|13.8|14.1|11.52|9.6|8.1|4.68|3.6|5.46|10.86|9.74|10.83|13.76|12.67|14.72|16.45|19.55|18.21|16.91|15.9|16.36|15.47|15.85|15.44|16.14|14.95|17.45|18.33|21.01|19.85|19.95|18.33|17.99|18.36|17.75|13|13.8|12.92|11.8|12.05|12.7|11.9|14.1|12.5|12.95|11.4|8.55|9.49|11.44|11.68|11.31|10.64|7.09|5.69|5.82|6.83|6.16|7.76|8.39|6.38|
2022-02-19 14:30:55|russ2000_1238|EVC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.688|16.5|9.5|11.93|10.2|11|15.4|9.6|12|10.22|6.5|10.63|9.52|11.5|9.13|7.35|7.14|7.62|8.57|8.46|7.33|7.3|8.5|8.29|7.34|7.81|10.06|10.02|8.96|6.19|6.99|3.18|2.3|0.82|0.5|0.46|2.14|3.35|3.46|2.14|2.25|2.16|2.3|1.95|1.8|1.43|1.63|1.35|1.33|1.69|3.58|5.9|6.63|5.99|5.24|6|5.12|6.34|6.83|7.97|8.43|7.05|7.52|7.26|6.87|5.4|6.25|6.65|5.25|6.95|5|4.75|4.92|3.71|2.89|3.39|2.6|2.22|1.47|1.51|1.81|3.08|3.88|5.85|8|5.97|
2022-02-19 14:30:59|russ2000_1239|HHS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||68.3333|64.584|65.417|63.75|64.59|77.505|86.25|100.845|111.885|118.125|128.13|129.375|135.63|136.245|159.375|173.745|198.75|226.875|160.8334|162.0834|168.3334|168.3334|177.0834|132.0834|158.7501|165|168.7501|147.5|146.7334|153.4|157.1334|155.3334|191.6668|214.1334|193.7|190.8|183.8|180|192.1|198.7|217|239.6|241.6|257.4|264.5|285|272|256|283.8|273|243.9|252.5|271.1|261|235.5|176.3|160.7|136.6|124.1|70.1|63|82.6|108.2|117.4|105.6|144|112.8|120.8|124.7|92.9|81.7|87.8|96.5|84|63|55.7|81.9|79.3|95.6|79.7|68.5|80.4|65.6|65.1|72.7|67.9|46.9|42.5|34.2|18.2|16.6|14.1|15.6|13.6|9.65|10.4|8.415|9.13|10.12|5.48|3.15|3.38|2.9|2.67|3.57|2.06|2.17|2|2.855|5.21|6.3|7.25|6.66|
2022-02-19 14:31:03|russ2000_1240|OMN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:31:04|russ2000_1241|CHEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95|13.93|20.42|24.18|16.15|15.51|16.48|18.11|20.05|24.56|24|20.46|17.57|17.82|21.39|19.4|18.96|14.55|13.07|19.21|16.63|12.4|16.7|14.15|14.45|20.1|20.35|24.1|29.5|33.33|33.88|32.94|35.99|38.69|37.47|15.23|12.93|12.99|28.94|32.69|29.88|33.21|29.61||||
2022-02-19 14:31:06|russ2000_1243|MCS|price_next_month|1.62487117829|2.8412|2.7857|2.7394||2.4711|2.8874|2.7857||3.4798|3.4613|3.8037||5.8305|4.4422|4.2942||5.4075|5.1852|4.4445||4.5926|4.4445|4.4445||5.4075|5.6296|5.1852||4.8149|4.1482|3.4815||4.5926|5.1852|5.1852||5.4815|6.8889|9.1111||10.2222|11.2223|12.2222||11.5|12.1666|12.445||13.445|15.722|18.25||16.75|16|14.167||17.083|19.417|18.438||17.875|15.5|16.25||12.3125|12.0625|13.4375||12.125|10.5|13.875||13.95|12|14.15||16.65|13.1|14.2||14.95|15.26|16.4||17.25|19.47|25.14||21.22|20.04|23.5||20.88|22.97|25.58||23.76|19.2|15.45||14.95|16.08|16.23||10.52|12.79|12.82||9.46|11.85|13.27||9.88|9.95|12.61||13.76|11.1|12.47||12.72|14.53|13.44||18.25|15.8|18.51||19.18|19.34|18.97||21.1|25.04|31.5||30.2|27.7|27.35||32.5|42.05|39.5||32.96|37.01|31.77||13.27|7.73|13.48||21.21|17.45|17.86|||||
2022-02-19 14:31:13|russ2000_1245|OSUR|price_next_month|0||||||||||||||||7.5075|9|9.2501|5|6.2501|7.5|7|9|8.7501|6.7501|6|5.625|5.125|6.875|8.5|7.2501|11.7501|13.625|20|23.2501|24|17.7501|20|20.2501|17.375|17.2501|18.125|22.875|19.375|15.2501|16.2501|19.8747|14.75|17|15.2503|13.7506|17.8746|18.5|14|15.2503|14.6249|7|6.7495|6.9385|5.75|5.5|5.5|5.438|6|4.813|6.5|5.063|8.875|8.75|12.563|9.438|9.75|8.55|14.38|10.43|5.6814|7.32|4.49|5.08|7.85|6.4|8.55|8.41|9.3|8.39|7.75|6.75|5.71|7.96|10.78|11.01|10.91|10.73|9.34|7.76|8.28|7.45|8.01|9.07|7.91|6.46|4.14|4.61|2.88|3.62|2.84|3.26|5.12|6.34|4.74|4.07|6.47|8.81|9.2|9.29|11.12|11.47|10.61|9.06|7.05|4.46|4.43|6.52|5.87|6.55|8.23|8.95|9.19|6.3|4.94|5.2|5.47|7.18|6.82|7.51|8.82|13.11|17.54|19.75|21.76|17.73|16.79|13.9|12.85|9.46|8.35|8.54|7.05|15.94|18.15|14.94|15.23|9.15|11.79|10.67|8.85||||
2022-02-19 14:31:19|russ2000_1246|TREE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.54|4.31|5.68|10.83|7.95|7.98|9.2|7.04|7.21|8.2|5.3474|5.65|5|5.63|7.85|12.86|14.45|17.3|18.48|18.63|29.55|32.22|30.45|25.18|36.66|40.4|59.99|81.71|98.74|72.62|102.95|95.35|88.76|106.35|121.95|186.05|268.05|402.6|316.4|244.55|194.33|282.74|367.71|346.7|359.85|311.77|198.3|353.8|323.59|328.01|218.31|193.97|153.6|127.6||||
2022-02-19 14:31:22|russ2000_1249|ENTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.52|16.98|19.98|33.27|36.35|38.52|44.97|44.11|35.28|48.05|24.69|29.26|31.36|21.71|24.65|33.125|31.31|37.98|48.48|84.95|87.91|97.38|73.72|79.02|87.23|75.02|61.12|52.56|46.37|46.99|43.92|48.91|50.27|41.46|75.28|58.59|||||
2022-02-19 14:31:25|russ2000_1250|GOOD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|17|16.44|16.12|16.21|16.69|16.08|16.24|16.58|18|19.73|19.27|20.2|19.33|20.26|19.27|18.74|16.34|17.41|16.61|11.09|8.5715|11.63|14.04|13.67|13.35|16.51|16.87|18.74|18.99|18.1|17.63|17.04|17.99|17.32|17.16|18.43|18.51|19.97|19|18.82|18.62|17.42|17.6|18|17.72|18.63|15.73|15.6|13.85|16.86|17.99|18.11|19.86|22.96|20.92|21.66|20.08|17.92|19.74|18.81|19.21|20.61|21.29|23.19|22.26|15.8|18.68|16.38|18.27|20.61|23.08|21.83|23.05||||
2022-02-19 14:31:28|russ2000_1251|CPF|price_next_month|0||||||||||||||||||||35.9114|38.2909|43.7285|51.8849|72.4941|79.7436|87.8991|88.8053|80.6497|77.9312|79.7436|57.0891|62.5262|73.4003|86.993|78.8374|88.8053|86.0868|86.993|86.993|103.3042|99.6794|91.5239|94.2424|96.0547|88.8053|100.5856|94.2424|86.993|92.43|105.1165|113.2793|118.7164|114.1783|103.3042|110.1041|106.9289|123.24|129.5905|159.0376|141.8275|144.9883|132.3018|118.7164|123.24|137.7389|162.2129|179.423|179.423|180.3364|181.2354|183.0477|205.2599|198.5615|246.4801|217.6999|234.5185|278.3775|249.0899|355.2213|408.142|368.9952|372.6199|379.1444|395.0931|363.7756|392.7733|442.9392|532.107|472.6618|529.2072|523.4077|533.5569|549.5056|507.459|533.4119|566.6142|498.1797|409.0119|325.2087|275.3327|266.1985|160.502|226.1817|97.5771|84.9631|31.4625|20.4433|23.4881|31.6074|24.0681|22.0382|22.4732|15.11|13.48|12.19|13.63|14.22|13.4|14.37|16.11|16.84|18.59|18.42|18.35|18.77|17.9|18.9|20.98|22.9|23.29|22.36|20.95|23.34|24.53|25.63|31.33|31.28|30.93|31.12|29.57|29.08|27.56|27.04|28.63|30.01|29.47|28.92|27.73|17.49|15.56|13.77|19.88|26.95|25.6|27.49|29.1|||||
2022-02-19 14:31:33|russ2000_1252|CTRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.06|14.84|13.48|13.41|12.82|11.5|10.5|13.08|14.42|14.19|15.16|17.77|18.34|18.89|15.89|12.91|16.84|17.81|21.15|23.85|23.46|23.57|22.02|17.16|18.13|16.89|22.48|24.43|24.05|21.09|20.57||||
2022-02-19 14:31:35|russ2000_1253|ARC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|17.5|16.8|26.98|33.51|32.11|35.52|30.97|33.39|26.84|19.88|16.22|15.7|15.95|10.6|6.46|4.63|8.16|7.2|6.6|9.92|9.33|6.96|8.07|9.08|7.05|3.94|5.45|5.63|3.96|3.83|2.41|2.89|4.75|6.26|7.35|6.43|5.76|10.24|9.43|9.15|6.91|6.28|3.67|4.25|4.14|3.57|4.95|3.42|3.84|4.42|2.39|2.23|2.41|2.3|2.62|2.45|1.82|1.36|1.32|0.6913|1.07|1.11|2.06|2.27|2.06|2.76|3.55|
2022-02-19 14:31:38|russ2000_1255|MSEX|price_next_month|0|3.1875|3.1875|3.6875|3.75|3.5938|3.5938|4.125|4.5625|5.6563|5.5|5.75|6.0938|6.125|6.5|7.1875|7.125|6.6251|7.5|6.6251|6.0626|6.75|6.7813|6.75|7|6.9375|6.75|6.25|6.3126|5.9375|5.8751|5.75|5.6875|6.125|6.5|6.6251|7.25|7.5625|8.375|9.1251|8.5625|8.6251|8.75|10.6251|10.25|8.5|8.25|9|8|8|8.3748|8.5|9.5|8.2498|8.2498|9|8.8748|8.5|8.5|9.0318|10.3437|9.9975|10.7807|11.1222|11.997|11.0597|12.9343|15.4961|15.3087|14.4651|13.9965|13.6216|16.4022|15.5711|16.7158|16.7408|17.6206|18.5579|18.3254|16.5709|16.4809|16.6766|20.065|19.5026|20.77|20.99|17.37|17.875|18.25|17.35|22.42|21.28|18.97|18.67|18.06|19.05|18.38|18.81|19.74|18.77|18.47|18.39|17.19|17.24|16.55|14.1|15.29|15.39|17.25|18.06|16.55|17.86|17.78|18.88|18.29|18.95|18.89|18.56|18.7|19.34|19.31|19.61|21.14|20.73|19.9|20.33|20.32|22.55|21.87|22.77|22.74|25.77|29|36.58|41.31|36.1|37.81|38.12|39.24|43.48|37.66|41.66|44.29|45|56.2|57.99|62.63|67.25|65.26|60.3|64.06|64.14|79.6|82.02|101.74|110.12|101.24||||
2022-02-19 14:31:44|russ2000_1257|STFC|price_next_month|0||||||||||||||||||||||||||||||||||2.2084|2.5|2.8333|3.1667|3.6875|3.625|4.3333|4.8334|4.3333|4.3333|4.5834|4.1667|4.6667|4.75|5|5.584|7.417|7.334|8.334|8.084|6.875|7|8.75|8.75|11.438|14|15.063|18.188|15.125|14.125|11.9375|10.125|11.375|11.5625|8.3125|10|11.4375|13.5|16.25|15.47|15.66|14.11|14.11|16.319|16.2|15.93|16.03|18.8|23.45|26.81|24.77|28|30.93|28.45|26.48|27.24|31.45|32.94|38.47|35.17|30.2|32.13|32.18|30.05|25.86|27.52|27.93|27.55|28.91|26.34|22.1|16.23|17.29|16.26|15.71|17.9|15.73|15.66|15.25|16.98|16.58|13.24|12.52|14.33|12.97|16.14|15.22|17.38|20.3|19|19.18|20.46|21.11|20.93|22|23.62|24.2|23.85|21.83|20.51|22.58|22.9|25.26|26.87|25.79|25.64|29.77|31.23|32.34|31.79|34|33.63|34.58|33.09|30.11|25.09|15.51|12.34|16.54|18.88|50|51.31|51.7||||
2022-02-19 14:31:48|russ2000_1259|ATRA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|24.36|41.45|55.62|25.63|19.15|19.02|22.83|14.1|13.45|17.55|15.45|14.2|37.8|40.7|38.95|34.06|35.93|34.7|14.58|11.35|14|8.71|12.91|14.13|19.56|14.65|12.59|15.2|15.1||||
2022-02-19 14:31:50|russ2000_1260|GLDD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.23|5.2|5.25|5.34|5.47|5.32|5.66|6.83|7.95|8.49|8.75|6.52|5.85|6.31|5.01|3.48|3.76|5.29|6.13|6.13|5.39|5.8|6.33|8.18|7.22|6.07|5|6.52|7.33|7.08|7.9512|9.42|6.4|8.45|8.38|8.66|8.9|7.21|6.85|7.84|5.98|5.19|4.32|3.25|4.76|4.47|3.65|5|4.5|4.1|5.1|4.9|4.55|5.65|5.85|7.24|9.57|11.05|10.77|11.465|8.84|8.58|10.27|14.05|15.21|14.71|14.46|13.74||||
2022-02-19 14:31:53|russ2000_1261|KBAL|price_next_month|0|3.0135|3.6697|3.9613|4.5202|4.0342|4.1314|5.1521|5.6381|5.5895|6.756|5.4437|5.9297|5.8811|5.0549|5.4437|6.8532|8.1655|9.0404|7.3879|6.8046|7.5823|7.2907|6.0755|6.7074|6.6588|7.4365|8.2627|8.2627|8.7488|8.0683|6.1241|7.2907|8.4572|7.7767|7.9711|9.6237|10.4013|10.693|9.8181|10.7416|10.7902|11.4706|13.026|12.1511|9.5265|8.846|9.2348|9.6237|10.3041|9.8671|9.9153|10.9846|11.2762|10.7902|13.9981|15.6506|13.7064|16.4283|15.9422|13.7064|18.3238|13.8036|14.4112|13.7064|12.4427|15.2618|12.4913|11.9567|10.8874|11.7623|12.1025|11.0818|11.5095|12.0617|9.2932|11.8206|13.2204|10.5219|11.8439|10.9885|12.4038|11.7195|12.0694|12.6993|11.4862|10.7007|10.5374|11.2684|8.8577|10.483|8.5855|10.934|11.8595|13.8192|19.3251|19.1618|13.9981|10.1641|10.3663|9.6275|7.9867|8.3288|5.7936|5.3581|4.2694|5.2882|5.8325|6.128|6.2525|4.8527|4.7282|5.2376|5.817|4.666|4.3783|4.7282|5.3115|7.2712|9.2854|8.3988|7.1468|8.5466|9.0987|11.5639|13.0337|12.2638|13.9825|8.67|10.12|11.32|10.92|9.64|11.64|11.39|12.5|16.73|17.77|16.67|19.17|18.57|16.52|16.15|16.46|14.13|15.66|17.34|20.36|18.78|12.27|10.94|10.3|12.09|14.58|12.38|10.87|9.82||||
2022-02-19 14:31:58|russ2000_1263|IBTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6|34.78|37.66|50.84|57.45|48.01|42.8|31.21|38.29|43.53|38.24|27.93|35.43|42.5|48.4|62.15|64.3|60.2|64.05|71.75|72.5|69.3|55.39|52.78|57.76|57.2|54.82|53.29|27.51|43.17|51|64.83|76.95|67.46|69.58|76.97|||||
2022-02-19 14:32:00|russ2000_1264|CALX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.03|10.58|12.54|15.7|19.92|18.25|6.81|8.32|7.85|4.7|6.65|8.03|8.2|11.68|9.82|8.1|9.1|9.29|10.76|9.6|8.42|7|8.65|7.58|6.89|7.84|6.6|7.2|6.8|6.8|5.5|6.4|6.6|7.15|7.21|11.11|7.09|6.24|7.75|8.74|9.99|19.14|24.84|35.99|45.03|44.26|58.07|46.8|||||
2022-02-19 14:32:03|russ2000_1265|RAIL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|28.88|39.19|55.7|70.07|46.63|54.65|52.93|50.05|53.8|39.14|28.86|39.43|33|20.33|18.52|18.41|18.31|24.53|20.75|29.22|23.54|27.37|30.44|30.48|27.53|15.9|21.74|22.2|20.34|18.36|24.28|21.6|18.21|22.43|23.49|26.82|21.58|32.15|23.34|28.4|19.47|19.45|16.93|17.64|14.18|13.29|14.45|13.04|17.06|18.86|15.58|13.38|16.78|15.38|8.2|7.12|5.41|4.24|1.61|1.46|1.5|1.39|3.74|7.34|5.67|4.21|3.69||||
2022-02-19 14:32:06|russ2000_1266|CVEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||314.4|149.88|37.56|45.84|19.92|21.6|10.86|16.32|16.44|13.92|42.48|38.4|26.16|27.24|42|46.8|49.8|36.12|27.84|24.48|19.8|13.68|15.6001|7.56|9.9384|8.7576|14.89|16.66|21.13|22.6|20.49||||
2022-02-19 14:32:08|russ2000_1268|PEBO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||6.9887|7.4368|7.8847|7.8847|7.3471|8.1089|9.139|8.2431|8.064|7.975|9.166|9.068|9.166|9.541|11.6|11.546|14.039|16.4791|18.756|17.889|21.7642|18.743|16.9127|16.2622|16.75|20.7506|19.1406|13.0585|13.8233|11.4128|10.4781|13.1838|14.0102|15.8993|15.2814|16.4935|23.3766|24.1238|28.2952|23.2667|21.9524|25.6667|27.9|29|23.8|25.5|28.05|27.25|25.95|28.95|28.74|29.7|30.28|29.99|29.38|29.01|25.05|22.42|24.97|23.62|24.27|18.2|19.15|10.07|16.57|18.31|10.74|12.98|17.34|17.25|13.18|13.59|13.63|11.93|13.23|15.64|18.39|21.86|21.3|21.7|20.38|22.49|22.42|22.55|26.07|23.33|24.65|22.85|23.19|21.04|19.16|17.16|21.49|22.45|24.77|31.05|33.48|32.6|33.12|35.61|35.86|36.22|34.23|32|32.68|32.41|32.71|32.54|24.31|20.07|22.6|30.5|33.43|29.49|31.96|33.15|||||
2022-02-19 14:32:12|russ2000_1269|TTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:12|russ2000_1270|AREX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:13|russ2000_1271|RIGL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.9335|39.596|73.5226|55.7994|40.1396|41.9396|18.4498|13.4999|9.0899|9.0899|8.79|13|22.9|21.2|13.47|23.5|21.67|17.39|20.75|23.31|7.79|11.1|9.97|11.29|11.35|11.59|9.31|9.74|27|22.18|24.66|7.29|6.75|6.64|14.61|6.16|9.62|7.72|7.28|8.55|7.61|8.36|9.47|7.84|9.77|7.85|10.94|8.73|6.39|4.8|3.81|3.54|3.15|3.19|3.27|1.91|2.07|4.875|3.15|2.66|2.75|2.93|2.23|2.69|2.08|3.05|2.56|3.76|4|3.69|2.98|2.87|2.09|2.34|2.41|2.1|2.26|1.82|2.73|2.45|3.78|3.78|4.25|3.27|2.28||||
2022-02-19 14:32:16|russ2000_1272|CMLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0861|0.046|15|16.25|11.99|18.3|15.27|13.96|14.48|4.42|3.96|5.38|9.38|9.72|11.97|12.74|10.45||||
2022-02-19 14:32:19|russ2000_1273|MED|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||269|231|150|131.25|112.5|96.9|106.25|96.9|137.5|156.25|112.5|118.75|87.5|75|81.25|115.65|82.8|75|50|53.15|12.5|25|8.1875|6|1.5|1.81|0.81|1.06|1.27|1.5|0.71|0.93|2.92|4.71|7.3|15|15.67|9.38|7.89|3.6|3.61|3.32|3.1|6.25|3.88|6.4|11.82|16.57|9.32|9.33|7.3|7.36|5.05|4.83|4.76|5.43|5.4|7.74|6.99|14.95|22.02|16.65|31.92|30.24|23.88|23.92|19.75|19.3|16.44|16.48|19.22|28.1|25.52|24.53|26.2|27.34|23.31|26.53|31.65|28.71|31.74|31.69|30|30.87|27.97|29.03|31.53|35.22|41.06|42.17|46.32|42.69|62.4|68.71|100.38|171.68|211.68|127.24|146.69|111.65|110.94|96.63|75.88|167.13|140.49|234.67|227.09|285.51|196.27|198.71||||
2022-02-19 14:32:22|russ2000_1274|EBF|price_next_month|2|3.2884|3.4966|3.2676|2.8513|3.1011|3.4342|4.2874|5.1407|5.8691|4.8493|6.8057|7.7007|7.7839|6.8057|7.8671|8.9955|11.1195|13.4517|11.2236|11.057|12.0565|11.6609|11.994|12.6604|14.118|14.5001|17|15.4167|14.75|12.0833|12.1667|15.25|16.5001|17.875|20.375|17.625|17.25|16.625|17.25|17.5|15.125|13.125|13.375|15.375|13.625|13.625|12.5|13.25|12.375|13.875|12.25|11.375|11.375|10.75|11.25|11|9.625|11.313|9.25|11.375|11.625|10|10|8.0625|8.5625|8.875|7.75|7.25|8|7.5625|7.375|8.1|7.9|8.56|9.6|12.23|13.05|13.05|11.62|11.33|14.55|13.41|15.3|16.74|19.5|21.42|19.25|16.92|18.12|16.8|18.17|19.5|19.68|21.65|24.46|26.76|23.52|22.04|18|16.78|15.65|15.46|12.11|8.86|12.46|16.13|16.79|16.27|15.01|17.89|17.1|17.03|17.4|13.06|13.33|15.82|15.38|16.41|15.47|15.07|17.29|18.04|17.7|16.57|15.26|13.17|13.47|14.12|18.59|17.36|19.25|19.55|19.18|16.85|17.35|17|19.1|19.65|20.75|19.7|20.35|20.45|19.25|20.76|20.52|20.21|21.65|18.78|18.14|17.44|17.85|21.35|21.52|18.85|19.53||
2022-02-19 14:32:27|russ2000_1275|GOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.2706|126.0256|147.405|125.463|133.3396|118.149|96.7697|94.5192|82.1417|81.0165|70.8894|61.8876|81.5791|99.0201|92.2688|104.0837|116.4387|95.8695|73.59|75.4803|74.1301|57.1616|62.7428|78.0459|56.2614|44.5591|38.8429|76.7856|93.529|137.0979|154.737|142.814|196.2399|192.6392|132.597|110.6775|126.5207|123.4151|119.5443|112.3428|131.0216|136.8728|111.6677|98.6601|130.3015|140.0685|72.0596|60.9874|57.6117|69.5391|58.0168|68.684|84.4372|81.1515|96.2296|109.2372|102.3508|99.3352|75.7504|67.8738|54.8211|38.7529|28.7608|30.4262|30.6062|34.477|37.9877|42.7587|59.5021|51.3104|34.8821|18.0487|23.8548|19.534|9.767|3.1475|4.5|3.6275|3.5|5.46|7.59|6.98|8.33|8.79|8.22|8.61|7.71|6.71|5.59|6.69|6.12|4.48|3.625|3.68|3.5|5|7.88|9.4|10.22|8.26||||
2022-02-19 14:32:31|russ2000_1277|AVD|price_next_month|0||||||||||||||||||||||0.6574|0.6017|0.6105|0.6809|0.7279|0.6574|0.6809|0.7982|0.6574|0.4697|0.5635|0.6574|0.6457|0.7749|0.6457|0.8923|0.9391|0.7513|0.9626|1.3852|1.08|1.3384|1.5026|1.4087|0.8218|0.6577|0.7042|0.6337|0.6105|0.6337|0.5287|1.1362|0.7492|0.7365|0.7237|0.6457|0.9817|0.7747|0.6652|0.8655|0.6975|0.5295|0.8135|0.6134|0.6005|0.6069|0.6973|1.0085|0.9233|0.8665|1.3693|1.5|2.025|2.0975|2.4562|3.2|3.125|3.7833|3.5317|5.06|5.45|7.4|9.7425|12.3938|11.79|12.1387|13.4887|13.2375|18.375|15.5775|19.3575|24.51|14.75|15.82|16.72|14.78|12.6|17.77|15.29|17.3|13.08|14.63|14.21|12.79|8.66|8.3|7.59|8.1|8.55|7.37|8.29|8.92|13.66|12.37|15.03|25|23.39|35.73|33.9|28.84|24.69|26.1|23.24|17.81|12.69|11.54|11.18|10.91|12.82|13.41|11.26|16.55|14.88|15.2|17.2|16.75|17.7|22.5|21.15|21.55|21.7|16.1|17.52|15.74|14.28|13.98|18.68|12.57|13.46|12.92|16.55|19.78|16.51|15.58|15.17|
2022-02-19 14:32:36|russ2000_1278|AERI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|18.46|15.83|19.3|23.79|29.6|11|19.14|23.25|18.85|16.365|17.38|34.66|43.9|42.3|54.7|63.5|54.85|54.2|71.4|55.1|45.74|39.41|22.06|21.91|21.53|13.97|12.33|9.93|18.25|17.42|15.74|9.92|7.16||||
2022-02-19 14:32:38|russ2000_1279|AT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:38|russ2000_1280|BIOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.83|
2022-02-19 14:32:39|russ2000_1282|RMAX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.78|29.92|27.88|29.3|31.66|33.28|34.74|38.53|36.15|32.86|36.74|43.59|44.2|56.05|59.35|58|67.2|48.95|54.15|50.8|37.93|39.3|42.67|29.08|33.74|39.02|27.52|33.78|32.5|37.37|35.65|34.46|31.15|29.09||||
2022-02-19 14:32:41|russ2000_1283|SHAK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.15|69.36|52.64|44.05|35|38.43|40.03|32.47|35.31|34.47|35.01|35.52|43.71|43.25|64.39|52.49|48.25|61.88|76.1|83.45|67.38|51.74|51.14|71.04|109.71|112.17|102.42|69.77|64.63||||
2022-02-19 14:32:43|russ2000_1284|STAA|price_next_month|0|||||||||||||||||||||||||||||||3.5|3.25|7.875|4.25|9.25|17|11.5|6.375|5.75|4.5|4.375|5.125|6.125|5.875|4.875|5.125|8.5|8.875|10.375|10.125|10.625|12.125|13|12.875|12.375|13.5|11.5|13.688|16.75|16.188|14.875|11.938|8.8125|9.5625|7.75|15|10.875|11.3125|10.625|14.0625|15.75|9.8125|4.15|3.9|3.03|4.6|4.91|2.451|3.05|3.5|8.55|11.55|9.9|8.79|8.5|5.29|3.9|6.49|3.89|5.28|5.24|7.43|8.92|7.2499|8.32|6.93|5.08|3.65|3.1|2.39|2.35|4.1|2.46|1.95|0.865|2.7|3.86|3.43|5.09|6.04|5.27|5.225|5.55|4.55|9|10.89|10.97|5.14|6.44|5.66|6.98|10.51|13.24|16.42|17.01|12.87|9.57|6|8.85|8.77|8.15|6.53|7.71|6.84|8.45|9.9|10.4|10.25|13.25|15.7|16.25|30.85|40.11|35.73|32.48|29.31|32.78|33.64|38.32|58.19|72.5|102.58|137.01|127.92|118.46|72.72||||
2022-02-19 14:32:49|russ2000_1285|NANO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:49|russ2000_1286|LTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:32:49|russ2000_1287|AXAS|price_next_month|0||||||||||||||||||||||||||||||||||60|70|130|135|135|150|155|152.5|225|225|210|220|245|215|190|180|165|137.5|132.5|110|102.5|177.5|267.5|232.5|300|372.5|210|202.5|112.5|116.26|55|40.62|37.5|28.74|26.86|33.76|38.74|60|98.6|91|68.4|33.4|22|20|11.2|13.8|16|13.8|18|19.4|61.8|45.6|25.2|55|46|48|91.8|117|139.4|122.4|89.6|71.6|66.8|69.8|79.4|89.4|75|83|72.8|44|21.8|17.6|19.2|33|39.2|57.6|59|61.6|95.8|101.6|91.8|78|74.8|59.6|50.2|41.4|43|44.8|48.6|57.8|63.4|109.2|102|82.6|59.2|76|37.6|31.8|22.8|30.4|23.2|32.4|49.4|37.4|35.6|42.6|47.8|57.2|52|36.8|23.8|27.6|17.408|5.8|4.58|6.294|4.04|1.63|2.55|2.05|2.29|1.62|1.06|
2022-02-19 14:32:55|russ2000_1289|KODK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.75|29.17|29.97|23.64|21.24|18.01|19.99|14.03|10.85|9.05|12.1|16.86|15.09|13.4|10.6|9.6|5.75|7.95|4.95|3.45|2.49|2.8|2.45|2.46|2.68|3.56|2.16|7.94|7.68|9.43|7.74|7.18|6.59|3.88|
2022-02-19 14:32:58|russ2000_1290|SAGE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.76|39.63|39.96|53.99|72.83|49.54|37.35|36.96|44.33|43.74|47.98|73.37|83.83|61.63|189.8|143.66|152.64|119.54|132.02|170.39|161.35|140.16|68.64|39.87|46.15|70.8|83.48|77.78|43.33|41.35|39.31||||
2022-02-19 14:33:00|russ2000_1291|UIHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|7.26|7.3|3.75|2.65|4.35|4.5|4.1|3.75|3.5|2.2|2.65|3.5|3.4||4.43|4.5|5.6|5.2|5.61|5.96|5.69|7.51|8.86|13.18|14.98|14.52|18.3|24.43|19.61|16.12|14.96|15.26|14.85|16.01|14.23|13.67|15.27|16.21|16.05|19.32|19.18|20.52|20.37|16.01|15.39|11.42|12.29|10.6|8.95|7.65|4.7|5.64|5.89|4.16|3.76|4.12||||
2022-02-19 14:33:03|russ2000_1292|TRC|price_next_month|0|6.4522|6.2297|5.7847|8.0096|7.1475|7.9262|8.6493|11.4582|15.7967|16.492|18.1607|34.1799|44.0527|44.4977|38.713|44.9427|38.268|37.2668|25.1412|21.9151|23.5838|27.1436|32.1496|29.146|37.9343|43.3853|44.4977|38.6018|39.158|32.0384|23.3613|20.6914|20.9139|19.3565|15.9079|19.0228|17.5766|16.4642|15.5742|15.6854|16.7979|13.7943|14.0168|12.7931|12.5706|11.9031|12.0144|10.5682|11.4582|12.1256|12.2369|13.683|16.2417|14.128|14.573|12.9043|15.5742|20.9139|25.4198|21.8039|25.8087|19.4678|20.9139|17.6878|20.1352|26.1985|23.9175|20.1908|19.4678|21.5258|20.024|17.8881|23.1388|24.3847|21.2699|22.8273|29.3685|19.846|23.8508|22.3824|24.714|28.79|34.9841|35.6872|30.9704|29.6355|31.9405|38.4994|39.4695|54.6165|39.514|37.7519|40.1636|36.319|43.1628|48.0842|44.3375|35.3045|35.6694|33.4178|37.6095|27.0101|25.8621|19.4455|20.6469|23.5304|23.1922|27.2415|25.5951|20.9665|20.2567|23.9513|32.4326|29.202|23.651|25.9351|27.1727|23.651|27.2455|27.8097|26.5539|30.7491|33.6884|31.0494|28.2192|26.0261|27.4639|22.4043|22.4771|22.5863|20.5024|17.7997|20.4933|23.9058|20.3295|21.5034|20.8391|19.0919|18.85|21.81|24.33|23.4|19|18.82|17.25|18.53|16.08|16.1|13.7|14.35|13.71|15.93|15.82|18.23|18.21|17.41|
2022-02-19 14:33:10|russ2000_1293|WSR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.22|14.82|14.34|12.83|11.96|12.73|13.66|13.65|13.47|14.28|16.58|16.45|14.24|13.67|13.94|15.22|15|16.22|15.52|12.75|12.49|10.86|13.23|15.81|13.67|13.91|12.88|13.07|13.48|13.14|10.55|12.8|13.67|14.02|12.67|12.89|14.21|13.56|5.82|6.75|6.18|8.29|9.79|8.63|9.77|10.52||||
2022-02-19 14:33:13|russ2000_1294|AGEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||594|614.25|513|488.25|624.24|576.36|500.4|471.6|466.2|306|342|376.92|312.48|465.84|409.68|423.72|344.52|253.8|175.68|278.64|245.16|228.96|186.84|181.44|79.2|61.2|78.84|72|142.56|111.24|90.36|90.72|81.36|67.32|28.44|12.96|25.3836|76.32|38.52|30.24|41.04|27.252|34.56|34.56|34.56|27.7236|2.74|2.43|6.26|4.57|4.47|4.34|4.26|3.81|2.5|3.47|2.55|3.39|3.09|4.96|5.74|8.39|4.61|3.36|4.24|4.84|6.06|3.79|3.41|5.14|3.66|4.08|4.09|1.94|1.59|3.54|2.54|2.4|2.46|3.84|2.665|3.4|3.72|3.9|2.56|4.98|5.05|2.68||||
2022-02-19 14:33:17|russ2000_1295|SRDX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.782|6.438|3.9375|6.5|6.9688|8.5938|6.9688|13|12.625|21.4688|26.25|31.25|40.1|46.52|35.4|37.85|44.5|21.351|33.129|32.49|33.45|35.29|20.41|21.43|22.5|23.94|24.52|28.37|33.99|37.95|40.95|33.64|34.7|35.73|34.9|31.11|38.64|48.15|55.54|50.22|44.47|42.79|26.25|25.65|18.75|23.79|26.09|21.18|20.85|14.51|11.89|11.73|12.21|11.71|10.1|14.84|14.87|16.85|19.27|24.14|25.69|21.49|24.48|25.54|22.01|20.06|20.9|22.08|26.45|24.13|20.72|18.68|20.95|24.27|26.65|24.2|24.15|28|30.65|29.3|37.45|60.25|64.5|47.62|42.81|39.06|46.82|39.39|37.15|45.23|38.88|44.56|58.95|53.89|55.37|45.03||||
2022-02-19 14:33:21|russ2000_1298|XOMA|price_next_month|0||||||||||||||3900|3450|4650|8550|5850|3600|3375|3150|4125|3900|4387.5|4725|5625|6300|5850|5662.5|7350|5250|6637.5|8175|7125|5775|7275|4575|4050|2700|2737.5|1725|1781.25|2025|1725|1125|712.5|900|825|543.9|525|843.9|1500|1706.4|1462.5|1068.9|1725|1350|1650|2043.9|1575|1462.5|1125|1012.5|1181.25|871.875|2100|750|1668.75|1218.75|1837.5|3656.25|3656.25|3357|3615|2241|3348|1119|1409.7|1731|1164|1494|2256|2247|1956|1287|1092|615|591|360|498|510|498|561|510|633|771|1020|618|1101|810|726|690|375|198|162|270|204|184.77|198.36|88.2|46.2|109.8|59.6|44|33|27.8|57.8|72.6|54.8|53.8|70|108.6|90.2|155.4|88.8|77.6|85.8|71.2|60|14.612|24.4|20.2|16.372|13.42|5.37|4.29|6.95|7.21|24.29|32.9|23.82|24.47|12.31|12.07|11.86|18.26|19.29|23.19|24.48|16.7|24.81|36.22|38.06|32.4|25|20.72||||
2022-02-19 14:33:26|russ2000_1299|ATRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|21.752|13|11|14.5|6.252|6.5|6|2.5|2|5.063|3.375|2.375|2.375|4.375|3.25|5.031|4.563|3.17|3.25|2.5|4.1|2.75|3|0.72|0.45|0.419|2.036|1.3|1.28|1.19|0.8|1.38|1.1685|0.88|1.06|1.14|1.4|1.7199|1.1|1.26|1.18|1.5|1.58|1.25|1.06|0.88|0.82|0.48|0.48|0.42|0.86|1.13|1.15|1.56|1.52|1.46|1.55|1.86|2.32|2.27|2.56|3.15|4.83|3.82|3.81|3.79|4.42|4.015|4.78|2.78|2.04|2.07|2.34|2.45|2.11|1.38|1.23|1.1|1|1.76|2.2|3.12|3.14|1.82|2.09|2.34|2.67|2.99|3.02|2.69|3.19|3.36|3.67|3.24|2.61|2.73|4.38|3.79|4.4|3.74|3.37||||
2022-02-19 14:33:30|russ2000_1300|MBWM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2491|14|18.4997|17.3753|14.251|16.7499|14.8751|13.7134|13.3895|10.906|8.9623|10.1501|10.1501|12.4717|15.1927|15.2381|15.1293|17.1905|20.8476|17.3333|18.5619|24.759|25.11|32.75|31.81|35.78|36.75|34|37.28|43.12|41.15|45.47|37.5|39.23|41.73|39.54|39.67|33.6|30.84|20.86|18.45|13.67|9.96|9.65|8.5|4.5|4.07|3.32|3.8|3.64|5.62|5.49|4.2|9.1|9.17|9.97|9.1401|11.48|14.99|17.95|16.11|17.21|16.69|20.79|21.99|21.69|19.44|19.71|19.9|19.29|20.51|20.52|21.49|22.2|24.7|25.14|27.71|32.3|34.88|31.7|36.76|34.89|35.98|36.46|30.75|32.15|33.42|31.97|34.93|32.77|23.09|23.1|22.25|28.43|32.01|29.92|35.05|38.64|||||
2022-02-19 14:33:35|russ2000_1301|DHX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.57|10.9|6.53|7.64|8.83|4.55|2.98|3.72|4.62|6.77|6.01|8.33|7.92|9.37|14.12|18.33|13.55|11|9.78|10.98|8.54|8.79|9.4|8.49|9.85|7.52|7.48|7.03|7.88|8.67|9.84|8.87|8.92|7.91|8.83|8.16|6.72|5.85|5.7|3.8|2.7|2.25|1.8|1.65|2.05|1.74|2.06|2.72|3.54|3.63|2.93|2.39|2.58|2.13|2.62|3.14|3.93|4.79|5.18||||
2022-02-19 14:33:38|russ2000_1302|KIRK|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|16.89|11.14|14.99|17.03|19.92|14.57|15.61|9.7|9.6|10.62|8.89|8.5|6.52|5.03|6.08|5.13|4.54|5.48|4.61|1.61|0.58|0.74|2.36|1.99|2.44|2.88|7.98|11.6|15.19|16.64|23.03|11.2|11.96|15.19|13.06|8.68|11.82|16.22|10.78|9.46|8.8|11.58|15.66|16.71|25.66|17.47|17.4|17.3|21.72|24.45|24.65|22.74|20.49|13.78|13.29|12.03|15.11|11.46|9.11|10.98|11.97|9.36|10.6|11.48|8.56|11.2|4.09|1.2|1.5|1.21|1.08|11.4|14.79|27.36|27.45|17.46|23.28|14.35||||
2022-02-19 14:33:42|russ2000_1303|IMMU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:33:43|russ2000_1305|DCO|price_next_month|0|9.9807|11.5434|9.7932|10.3558|8.7931|8.0221|8.7306|8.4389|7.6054|7.0845|6.4177|8.1888|7.6678|4.7508|4.0423|4.6257|3.5839|3.8548|2.3337|2.7505|2.25|2.5001|0.8334|1.3333|1.4167|3.1667|3.25|2|2.5833|3.25|2.25|2.8334|3.4167|3.75|3.4167|3.3333|2.6667|3.1667|2.6667|2.9167|2.5833|2.4167|2.3333|2|2.75|3.1667|3.042|4.167|4.417|6.333|6.333|6.583|9.167|10.417|12.75|14.25|15.917|22.75|22.25|21.709|23.167|20|16|14.25|11.375|12|10.5|10.8125|10.5625|13.375|12.25|12.55|12.65|13.05|10.85|12.07|20.1|18.45|12.69|13.34|12.15|15.95|18.7|24.7|23.6|19.5|23.57|21.01|17.85|22.02|19.95|22.78|23.86|17.99|20.82|22.51|28.52|27.86|39.73|31.69|32.58|27.41|20.19|18.94|17.32|17.28|17.02|17.98|22.89|20.89|21.47|21.96|22.75|22|14.27|14.45|11.8|9.86|13.64|16.03|24.49|22.84|24.86|28.5|24.27|27.65|26.41|25.97|30.4|23.95|21.64|14.8|15.91|19.34|19.04|29.63|29.39|28.96|32.97|29.18|29.09|33.33|37.16|39.37|40.58|42.15|49.58|40.93|28.24|35.95|32.9|49.34|58.93|53.95|48.39|43.75||||
2022-02-19 14:33:48|russ2000_1307|PETS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7727|1.5458|1.9996|3.4549|3.0458|5.0913|8.5|6.25|4.0625|3|1.25|0.7813|0.3438|0.25|2.11|0.97|0.77|1.05|1.05|1.95|2.16|1.85|3.2|7.45|8.3|10.1|10.64|4.9|4.7|7.42|6.8|9.08|10.02|17.2|17.2|11.66|12.5|12.06|11.89|15.15|14.46|13.34|11.22|14.33|16.52|16.01|15.8|17.59|15.58|19.09|23.45|15.97|15.32|15.61|15.05|11.16|10.06|11|12.99|11.41|10.58|11.53|12.72|17.03|14.92|14.37|12.72|14.19|13.1|15.7|17.09|17.04|16.84|17.19|18.38|19.5|20.03|21.19|23.04|40.17|36.25|53.24|33.46|34.95|28.34|21.99|21.98|17.18|24.65|24.84|39.57|31.49|30.62|35.08|30.73|29.74|27.24|25.74|||||
2022-02-19 14:33:52|russ2000_1308|SP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.345|6.3|7.645|8.093|8.21|9.595|9.84|13.84|14.42|18.085|19.04|17.025|18.49|20.81|18.79|21.55|19.63|18.95|17.01|15.05|16.94|17.68|16.74|17.06|16.5|16.41|18.84|17.32|16.83|16.65|17.68|19.04|21.21|22.37|20.71|21.18|23.02|27.65|25.51|25.15|19.6|20.73|22.32|23.11|25.81|24.72|21.35|22.75|24.66|24.8|27.7|33.5|32.05|39.9|38.55|36.85|37|31.18|34.38|34.64|33.83|38.88|41.81|23.06|17.64|18.54|31.13|34.46|31.25|30.95|28.07||||
2022-02-19 14:33:56|russ2000_1310|CCRN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.97|28.95|26.76|12.71|15.17|11.66|14.5|13.9|19.08|17.63|17.38|15.4|16.11|15.94|19.83|16.96|19.76|17.97|17.96|19.39|22.56|20.4|17.26|15.5|11.72|12.63|14.74|10.64|7.97|8.22|6.86|8.81|9.59|10.54|8.1|7.52|8.37|7.02|7.52|4.39|6.17|4.51|4.56|4.45|5.42|4.74|5.93|5.94|11.06|7.16|7.12|9.24|10.69|11.27|12.03|15.92|14|12.48|15.49|12.79|14.06|14|12.26|13.65|13.11|11.68|11.75|8.96|9.54|6.96|9.42|10.78|10.965|6.29|6.66|7.13|9.33|12.7|15.75|19.75|17.96||||
2022-02-19 14:34:01|russ2000_1312|VSEC|price_next_month|0|1.95|1.5|1.05|0.975|0.725|0.65|0.7375|0.925|1.0625|0.9|0.9625|1.075|1.4|1.35|1.45|1.6|1.7|1.5|1.2625|1.425|1.55|1.5|1.25|1.225|1.05|1.0125|0.925|0.825|0.8875|0.9|0.8|0.8|0.75|0.775|0.55|0.6|0.8|0.8|0.8|0.975|1.15|1.125|1.1375|1.2|1.25|1.15|1.35|1.4|1.525|1.6|2.35|3|4.1|4.1|3.15|3.1|2.1|2.45|2.425|2.0313|2.125|2.25|1.4375|2.5625|2.2813|2.625|2.125|1.8438|1.5625|1.6719|1.6094|1.375|1.475|1.75|1.65|1.9|1.9375|1.625|1.7855|2.75|2.8|3.0325|3.1825|3.505|3.948|4.3998|6.6425|5.8448|7.2275|9.81|8.6325|11.6|8.175|7.47|8.1275|9.9125|12.3375|24.575|29.645|13.835|16.715|19.61|16.395|14.38|14.945|14.805|21.895|25.27|20.095|17.755|17.625|14.955|14.095|10.525|12.16|13.105|11|11.48|11.825|12.005|15.245|21.64|21.9|22.055|31.235|29.785|30.14|36.185|35.57|23.7|28.73|30|31.02|31.78|28.84|37.28|42.65|51.85|49.1|49.55|51.29|43.1|31.36|32.63|30.57|29.96|38.42|31.11|19.22|28.13|28.96|34.6|43.15|50.05|55.55|51.58||||
2022-02-19 14:34:06|russ2000_1313|VNDA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|9.37|12.45|31.67|21.42|19.18|15|4.99|3.53|3.78|0.8|0.77|1.05|14.84|10.73|10.22|10.89|7.26|8.07|8.18|7.69|7.09|5.59|4.97|4.3|4.18|3.39|4.24|4.53|8.46|6.74|13.24|13.58|13.92|12.12|12.23|10.05|11.03|10.43|9.12|8.96|11.2|16.09|13.2|14.4|16.05|15.7|15.5|15.25|20.45|19.47|28.8|16.64|13.19|13.72|15|11.5|11.01|10.99|14.265|16.44|19.3|17.76|14.65|
2022-02-19 14:34:09|russ2000_1316|OMED|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:10|russ2000_1317|PFBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|51.6667|||50|47.5|||45.8334||50.8334|50||56.6667||||||||123.8334|137.9334|142.2001|157.0001|166.0334|181.1668|196.2334|217.9334|196.6|196.6|148.8|114.15|58.55|31.75|34.4|28.2|20.184|17.85|15.25|8.35|11.4|9.25|8.75|9.75|8.05|7.45|7.78|7.6|12.51|11.39|13.97|14.58|16.18|16.99|19.74|20.87|21.49|23.1|25.71|25.9|29.15|29.75|33.72|30.66|32.05|31.82|37.53|55.41|54.6|58.38|64.32|64.42|66.49|65.62|51.06|45.56|47.91|50.93|52.76|60.11|36.02|42.05|34.4|51.27|66.4|58.63|70.14|80.54|||||
2022-02-19 14:34:13|russ2000_1320|VRA|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|33.67|49.61|27.11|34.67|35.85|23.99|23.03|28.13|25.92|23.74|19.49|24.53|26.3|27.15|20.34|22.99|19.99|13.99|9.58|11.62|15.63|15.32|14.75|15.11|10.46|8.5|9.14|8.95|10.06|11.6|14.56|11.02|9.53|11.74|9.69|11.18|8.595|5.46|4.81|9.06|9.33|10.23|11.46|9.51|7.8||||
2022-02-19 14:34:15|russ2000_1321|FBNC|price_next_month|0|||||||||||||||||3.8325|3.5551|2.6643|2.8324|3.4458|2.9416|2.8912|3.2239|3.7206|3.5525|3.4455|2.8889|4.1111|2.8889|2.8889|3.1111|2.7778|2.6111|2.3889|2.5556|2.5|3.3889|2.8889|3.5556|3.7778|3.8889|4|4.4444|4.4444|4.8334|4.778|4.8889|4.667|4.833|6|5.333|6.778|6.667|7.222|9.889|9.889|10.6667|11.889|15.555|16|15.0834|13.4445|12.3334|11.5556|12.1111|13.3333|10.75|10.125|9.8333|10|12.75|14|15.7467|15.0267|14.7867|16.5|16.2667|16.6067|16.0273|17.2|17.746|19.9267|22.0533|20.4333|19.6667|25.1267|25.9|20.26|20.97|21.01|22.49|21.9|21.62|22.53|25.5|20.83|18.09|18.09|18.09|18.82|15.96|17.5|14.39|12.17|18.21|13.56|15.48|16.31|16.69|13.39|15.03|13.98|9.85|12.68|11.64|10.02|8.52|10.45|12.7|13.01|15.83|14.98|17.23|17.21|16.08|18.12|16.6|16.23|17.07|18.53|18.75|20.4|18.72|19.77|29.27|30.04|31.3|36.7|36.4|38.15|41.42|36.89|36.77|37.91|36.94|37.75|35.48|26.59|20.66|24.09|34.06|42.4|40|48.42|43.91|||||
2022-02-19 14:34:20|russ2000_1322|ORBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:21|russ2000_1323|PPBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.875|88.75|61.875|126.875|76.875|21.7188|23.4375|22.1875|24.0625|19.6875|21.5625|12.8125|15.625|15|4.6875|3.15|3|1.3|3.5|2.98|2.751|4.88|5.299|5.64|7.47|9.45|14|11.2|10.65|11.48|12.65|10.05|11.4|11.92|11.75|11.66|11.88|12.15|11.8|10.78|10.48|10.15|6.2|8.01|5.09|3.91|4|4.05|4.7861|3.5299|3.35|4.93|4.45|4.22|6.5|6.7201|6.4065|5.83|7.25|8.05|8.81|11.22|11.27|11.92|13.09|13.88|16.36|16.09|14.39|16|15.78|15.99|18.21|21.3|19.47|21.31|24.03|26.4|39.25|34.7|38.1|40.4|41.65|40.4|37.2|29.1|28.65|29.71|31.29|34.51|31.675|21.35|21.25|25.35|35.36|42.64|37.69|41.8|39.91|||||
2022-02-19 14:34:25|russ2000_1324|I|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:25|russ2000_1325|SRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.625|15|21.75|21.75|14.9375|20.625|16.6875|14.125|14.4375|13.0625|14|7.875|9.5|7.23|7.09|8.78|7.2|8.15|14.5|15.85|10.15|13.95|10.55|15.15|14.15|17|15.2568|16.49|13.33|13.86|9.99|8.9|8.12|6.39|6.92|8.62|7.61|10.23|12.01|12.63|9.45|8.33|14.05|17.69|5.76|2.84|2.07|4.96|8.13|8.84|11.3|8.25|10.36|15.71|14.63|14.45|7.22|9.37|8.25|6.42|4.9|6.26|7.2|12.08|12.81|11.23|11.17|10.97|11.51|12.62|11.88|11.27|12.72|11.1|14.44|16.04|18.06|16.41|19.18|16.02|22.51|24.34|27.16|34.42|22.64|26.93|31.67|31.49|33.28|27.86|17.72|20.57|22.46|30.04|33.64|28.95|20.99|18.38||||
2022-02-19 14:34:30|russ2000_1326|AAMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.75|199|300|600.25|990|978.25|699.7|544.5|190.75|231.55|137|25.5|16.35|15.21|13.03|32.95|62.45|74.5|92.65|83|69.0241|66|65.55|40|27|29.31|9.46|13.55|13.51|13.5765|14.58|23|21.2|17.7|15.5034|26.41|17.9|
2022-02-19 14:34:32|russ2000_1327|SMRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.86|12.4|13.13|7.68||||
2022-02-19 14:34:33|russ2000_1329|BRSS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:33|russ2000_1330|KEYW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:33|russ2000_1331|POWL|price_next_month|0.491540840458|5|3.875|3.125||3|2.625|2.25||3.75|2.5|2||2.125|2|1.625||1.5|1.5625|0.75||1.125|1.25|0.9375||2.375|3.9375|4.3125||9.125|7.875|10.25||10.25|8.5|9.5||8|6.75|7.75||8.25|6.375|5.875||6.75|5.75|5.375||6.25|6.75|7.375||11.625|10.875|9.875||14.75|15.75|13.625||12|10|9.8125||10|8.5|7.5||8.2188|9.5|10.4375||30.04|26.89|20.41||21.21|17.66|19.7||15.85|19.19|17.09||17.05|16.52|16.17||18.28|22.11|19.18||22.55|22.01|23.87||28|33.52|40.85||53.47|44.18|23.86||39.29|37.82|35.1||29.395|28.38|35.18||34.35|37.42|30.32||36.78|37.92|40.04||47.28|52.73|68.59||61.83|52.69|42.55||36.28|29.36|35.11||35.6|39.75|43.04||32.93|28.47|28.07||33.81|39.15|30.57||34.42|36.32|41.59||26.6|26.99|25.83||34.36|25.3|24.42|||||
2022-02-19 14:34:39|russ2000_1332|HRTX|price_next_month|0|||||||||||||||||||490|490|580|680|540|660|640|500|460|490|325|420|220|210|260|470|720|1090|810|850|600|690|530|540|500|450|420|310|400|380|335.04|500|515.04|540|810|560|625.04|670|590|665.04|565.04|540|650|470|360|380|450|445.04|310|280|320|280|255.04|220|228|189.6|144|192|174.4|149.6|73.6|78.4|86.4|131.2|192|180|300|253.6|105.6|192.8|132|159.2|144|176|167.2|88|91.2|104|80|47.4|39|31|24.2|28|11.4|14|9.798|18.6|15.8|27.4|17|12.6|12.6|10.4|4.7|7.2|5|5.6|8.4|14|12.4|16.18|7.28|9.3|9.2|12.19|12.05|8.79|8.82|7.9|10.8|32.34|27.42|20.99|21.44|16.62|14.85|13|15.35|15.85|15.35|21.65|30.3|37.45|27.76|26.9|21.68|17.44|21.25|20.86|14.26|16.29|16.31|17.36|17.48|12.36|11.01|8.71||||
2022-02-19 14:34:44|russ2000_1333|HTBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.61|13.65|14|15.76|16.23|16.11|15.66|15.61|15.21|15.39|15.45|15.92|16.75|19.6|18.45|18.98|18.53|18.28|24.75|25.3|24.1|26|25.35|26.75|28.55|26.37|26.45|25.78|26.24|26.46|26.44|16.52|14.07|15.46|20.27|26.74|27.02|29.9|31.43|||||
2022-02-19 14:34:47|russ2000_1334|CECO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:47|russ2000_1335|RTIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:34:47|russ2000_1336|KE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.01|13.07|13.75|10.58|9.72|11.19|12.7|13.9|17.1|17.7|19.4|21.8|18.5|16.55|20.25|18.27|16.22|15.31|16.3|15.18|17.15|12.43|12.9|12.19|21.31|22.31|19.55|29.33|19.08||||
2022-02-19 14:34:49|russ2000_1337|PHX|price_next_month|0|||||||||||||||||||||||||||||||||||||0.4375|0.5|0.4583|0.4167|0.4688|0.5|0.5209|0.5261|0.5938|0.6042|0.646|0.6565|0.6875|0.7085|0.75|0.7085|0.8025|0.8025|0.948|1.1775|1|1.1045|1.4585|1.2295|1.25|1.2085|0.9535|0.875|1.042|1.1095|0.969|0.9688|0.9688|1.2188|1.625|1.6563|2.2687|2.2|2.2475|1.7937|1.9|1.625|1.625|2.0938|2|2.8125|2.7875|3.4625|4.81|4|4.735|5.3875|6.4025|7|8.1375|10.255|10.625|9.22|9.45|9.33|10.125|13.4|13.9|13.45|15.455|16.9|9.41|10.11|8.91|11.265|9.77|12.375|12.575|11.93|12.06|13.41|14.29|17.88|16.455|14.345|13.285|16.165|14.065|13.97|14.14|15.96|16.57|19.145|21.985|33.665|20.26|21.58|23.75|17.9|17.3|12.12|18.51|16.23|18.05|22|20.75|22.8|23|20.35|20.3|20.55|17.87|15.82|15.38|11.62|14.35|7.23|3.61|2.5|1.52|3.23|2.8|3.04|3.17|2.63||||
2022-02-19 14:34:54|russ2000_1339|PGC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5702|21.7681|17.6857|17.7667|17.0362|16.5495|16.2705|14.6524|13.2038|12.7771|15.3848|16.3676|14.0429|13.381|15.3476|14.4629|22.2353|23.6127|24.0142|23.2113|23.0618|27.5482|26.8398|30.026|28.7359|27.1342|27.4|27.1238|25.0952|26.4762|25.2381|26.9048|24.1333|24.7619|23.5714|26.4762|29.5143|25.619|23.7429|21.9524|25.3048|25.6571|26.8571|21.3905|19.619|18.51|14.75|11.56|13.95|12.03|12|13.21|13.26|11.64|9.8|11.3728|15.11|13.72|15.98|14.47|13.98|20.03|18.34|18.75|19.76|19.28|18.71|19.04|21.1|21.69|21.25|20.49|18.45|20|21.71|31.04|29.84|32.9|34.69|36.2|34.18|34.73|27.41|27.36|27.45|28.56|29.25|29.6|18.87|17.48|16.98|25.23|31.54|30.85|33.14|35.94||||
2022-02-19 14:34:58|russ2000_1340|CORR|price_next_month|0.738626964433|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.15|69|61.75||62.2|58.7|23.64||21.75|29.95|30.6||29.2|27.5|37.05||43.05|41.05|39||46.1|46.9|41.8||38.75|36.15|34.4||35.85|40.45|33.35||33.9|23.65|25||24.05|30.16|32.53||34.87|32.2|35.87||36.36|38.18|35.91||38.63|45.74|43.95||11.05|9.39|6.43||5.57|4.5|3.91||
2022-02-19 14:35:02|russ2000_1341|AMPE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9964|0.9857|2.129|3.4695|4.6917|4.3605|5.1254|3.4616|2.1763|2.4129|3.091|3.225|4.0451|4.3763|6.9705|6.7182|4.5734|4.7469|3.1147|4.2738|2.1053|2.2|2.5233|2.37|4.1|0.9516|0.7612|0.98|0.5471|0.565|1.06|3|2.88|3.01|0.4704|0.4929|0.5657|0.4011|0.3481|0.6801|0.57|1.09|0.855|1.7|1.93|1.34|1.52|0.48||||
2022-02-19 14:35:05|russ2000_1342|WD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.18|11.75|13.03|13.06|11.88|13|12.64|16.61|21.01|17.78|18.44|13.14|14.07|16.22|13.65|16|17.75|19.44|24.7|29.21|23.18|22.58|24.26|24.22|31.41|44.84|49.64|54.78|46.45|59.17|59.76|47.37|48.24|54.97|58.8|62.98|66.39|35.81|49.83|60.14|87.09|111.56|101.51|128.87|126.98||||
2022-02-19 14:35:08|russ2000_1343|TAST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9167|4.0117|3.1407|2.9744|2.1035|2.0745|1.3328|0.6255|0.8313|1.0742|1.7868|1.9953|1.7261|1.9821|1.3856|1.6575|1.895|2.4915|2.5706|2.539|2.9956|3.9642|5.52|6.42|5.58|4.8|6.33|5.72|6.48|6.61|7.56|7.7|7.98|9.22|10.51|12.59|13.32|14.36|12.25|12.77|14.85|13.5|12.25|11.25|13.3|10.8|14.7|13.66|9.49|9.66|8.87|7.17|4.98|3.65|5.1|6.19|6.67|5.67|4.98|3.77|2.6||||
2022-02-19 14:35:11|russ2000_1344|NM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.9|58.8|58.7|52.8|44.3|47.4|42.7|55|52.7|81.7|143|187.8|89.2|112.1|97.8|27|33|34|44.7|47.8|71.2|72.3|51.7|60.1|55.8|54|49.4|37|36.2|38.6|35.1|39.4|37|43.3|55.9|72.6|93.2|84.1|79.7|56.3|36.3|39.8|43.5|22.7|8.361|14.7|10.2|11.8|19.6|18|11.9|18.3|12.2|8.287|8.3|5.014|2.7|4.33|6.27|5.56|2.94|2.14|1.98|1.67|3.67|8.55|4.41|5.89|3.4|
2022-02-19 14:35:14|russ2000_1345|FDEF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:35:14|russ2000_1346|ETM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:35:15|russ2000_1348|AGM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||1.9167|1.5|1.5|1.5|1.458|1.667|1.667|2.75|3.167|7.6667|12.167|9.6667|12.75|17.3333|18.583|18|19.583|12.6667|14.542|18.979|22.375|18.375|19.5625|15|14.9375|21.875|25.55|27.29|34.97|43.8|47|37.71|26.3|31.27|26.11|23.7|25.59|31.27|28.26|25.03|18.4585|19.67|21.61|17.36|25.46|26|28.38|28.77|26.83|26.3|27.77|27.38|27.98|29.35|27.52|32|28.66|5.8|3.32|3.16|6.18|8.03|7.56|22.52|14.94|11.77|15.44|18.95|20.2|20.18|19.4|22.86|25.14|28.17|34.31|31.78|31.09|35.69|30.64|35.58|29.15|33.3|27.55|31.44|26.75|29.36|32.61|40.68|38.43|40.83|55.66|57.05|68.56|74.24|80.25|85.51|94.29|69.84|70.75|76.48|77.27|84.69|76.3|66.63|59.51|64.59|76|102.86|97.5|126.09|121.8||||
2022-02-19 14:35:19|russ2000_1349|ACRE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.61|16.74|16.88|17.26|16.82|13.14|12.46|13.5|12.84|12.22|12.06|12.03|11.5|12.01|12.2|10.57|11.75|12.93|13.4|13.48|13.87|12.89|13.07|12.67|12.17|14.05|14.01|14.17|15.2|15.31|15.5|16.3|7.16|8.98|9.15|11.69|14.53|15.17|15.81|14.47|||||
2022-02-19 14:35:22|russ2000_1350|UVSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3333|26|28.0009|33.3349|41.4986|49.6676|24.1671|22.2508|22|16.1905|15.1111|13.2064|12.9524|11.7333|10.8667|11.4667|11.9333|13.4667|17.8667|18.6667|18.8533|19.1467|20.48|21.44|21.6|22.0333|22.1333|24.3|32.6|32.4267|30.3733|27.3333|27.8067|24.3667|30.04|25.32|25.4|26.57|28.33|29.6|28.12|24.08|21.14|21.51|23.05|28.48|24.81|26.54|24.57|19.95|22.21|19.95|17.98|20.34|16.58|19.34|18.77|16.51|16.11|14.37|14.8|16.03|15.91|17.11|16.69|16.97|20.29|20.09|18.93|19.59|18.92|19.81|18.52|20|20.55|19.66|19.18|20.24|21.66|23.85|28.15|29|30.15|32|28|28.75|27.7|24|23.14|24.66|25.7|25.56|24.84|16.7|15.44|15.32|23.82|27.28|26.86|28.92|31.23|||||
2022-02-19 14:35:26|russ2000_1352|NVEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||162.5|112.5|50|48.45|53.125|40.625|37.5|31.25|28.125|25.25|16.25|20.3|25|12.5|17.175|18.75|4.675|7.185|4.75|7.5|9.25|7.5|10.75|8|8|7.85|6.6|22|35.45|60.68|42.59|30.27|31.15|24.49|17.039|17.25|13.25|16.43|15.84|16.34|44.45|22.88|27.1|32.55|28.61|20.26|31.85|34.57|27|21|37.31|48.78|37.3|45.26|48.2|46.11|46.27|57.09|58.35|60.72|55.19|55.18|48.32|56.09|52.11|54.86|52.78|50.4|53.5|60|52.55|52.76|73.49|69.1|69.8|78.92|60.49|50.03|58.87|53.53|57.26|77.59|84.26|83.81|84.46|83.82|84.7|112.65|87.44|97.25|95.1|69.24|64.5|73.36|53.84|61.98|48.19|64.3|69.73|75.51|68.62|65.64|
2022-02-19 14:35:30|russ2000_1353|CORT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|5.5|7.03|5.44|4.2|5.86|4.93|4.19|4.9075|4.05|0.81|1.16|1.53|2.55|3.63|2.63|2.97|2.22|1.3|0.91|0.88|0.9|2.26|2.95|3.22|3.01|3.51|4.44|4.37|3.82|3.09|3.43|3.72|3.62|2.56|2.075|1.88|2.11|1.74|3.73|4.11|2.39|3.02|2.91|6.32|5.25|3.69|3.53|5.09|5.68|7.08|7.11|9.27|12.88|18.97|23.015|16.99|13.22|11.76|14.94|12.1|11|14.48|12.67|13.48|16.56|17.8|28.75|22.9|20.02|19.64|17.42|||||
2022-02-19 14:35:33|russ2000_1354|NPK|price_next_month|0|25.7371|26.25|25.875|26.875|23.25|22.875|24.75|29|26.125|27.375|29.25|27.5|33.375|32.5|33.375|35.875|32.25|33|26.75|27.625|29.75|29.25|31.75|33.125|37.375|39.75|36.5|35.25|38.625|41.375|36|42.125|44.75|48.375|54.875|71.25|76.375|61.5|49|52.625|50.875|52.75|55|46.625|42.625|39.875|39.375|41|46.25|46.5|40.5|43.75|39.375|38.375|37.5|40|36.5|39.5|38.688|39.875|39.75|39.8125|38.5625|41.25|34.9375|38.75|37|35|34.5|30.1875|30.375|33.6|28.25|27.7|27.35|28.5|33.45|28.26|29|27.66|29.6|34.37|34.7|37.2|40.71|40.22|40.21|43.2|39|44.59|43.83|46.8|60.3|54.04|61.23|62.8|59.09|56.15|54.94|55.65|54.19|71.48|66.25|67.14|71.26|80.36|86.93|114.52|111.97|101.99|111.93|128.02|111.03|101.74|95.5|97.72|73.72|66.54|74.35|73.35|75|74.14|70.55|76.09|72.26|64.1|63.06|63|62.58|79.16|88.05|79.09|87.19|89.54|87.25|106.4|104.35|113.1|116.9|101.65|95.75|124.65|124.67|119.62|106.5|91.97|86.09|86.19|81.31|85.39|83.09|89.41|102.88|96.48|83.15|82.25|
2022-02-19 14:35:38|russ2000_1355|NGS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.65|4.2|3.81|6.16|5.5|5.75|7.62|9.1215|8.55|9.69|9.96|13.9|27.18|23.57|18.17|15.5|13.73|13.69|14.18|14.78|18.07|17.31|24.9|25.77|12.11|9.46|10.27|13.2|17.54|19.19|18.15|15.08|15.78|18.31|18.01|16.89|13.99|14.86|13.05|15.31|15.23|17.73|19.59|25.61|28.67|28.21|30.35|31.44|23.4|20.62|25.47|20.06|20.88|18.33|22.9|25.25|23.7|28.7|28.4|26.05|28.05|27.55|26.05|22.3|18.1|17.82|16.87|16.13|12.72|10.52|5.5|6.31|9|9.28|9.09|9.18|11.73|10.64||||
2022-02-19 14:35:41|russ2000_1356|NNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:35:42|russ2000_1357|PFIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||7.21|7.46|8|8|8.27|8.54|8.54|9.33|9.46|11.27|11.27|16.54|16.54|17.17|17.17|17|17.67|17.83|18.83|18.42|17.5|16|15.67|16|16.35|17|17.83|18|18.67|19|20.67|24.03|31|32|34|38|34.5|35.6|38|33.25|32.5|33|31.5|28.9|28.05|27|25.4|27.9|27.7|27|24|23.6|22.35|19.25|16.75|17|16.85|17.16|19.87|25|26|28|26.4|25.5|27.89|27.65|27.5|28.05|29|30|30.55|35.25|35|36|39.05|46.75|48.97|48.79|46.51|42.08|39.94|40.1|36.37|38.47|39.45|39.3|46.56|42.56|43.5|46.68|46.1|44.9|46.6|42.61|41.55|44.13|45.3|48.8|46.35|33.44|39.38|36.13|39.84|41.7|43.35|46|51.95|
2022-02-19 14:35:46|russ2000_1359|FISI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4375|14|10.625|12.375|13.75|13.75|14.125|20.2|21.88|19.6|25.28|34.55|25.68|25.57|25.03|20.06|24.68|24.4|26.98|24.26|23.55|24.75|23.22|18.4|19.53|15.85|20.65|19.26|19.68|23.07|23.41|18.64|19.2|19.01|17.47|19.51|18.68|14.55|11.36|12.46|12.95|11.01|11.89|16.22|18.12|17.8|19.49|16.55|17.62|15.76|17.1|16.57|17.2|18.17|19.53|19.92|20.13|22.41|21.804|23.72|22.2|23.98|22.03|23.73|24.49|25.83|27.14|28.33|26.99|26.19|32.95|34.45|30.6|31.35|31.15|31.4|32.65|27.44|27.43|27.78|28.03|30.43|30.81|18.16|16.49|16|24.71|29.7|28.97|31.81|32.94||||
2022-02-19 14:35:49|russ2000_1360|REGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.77|8.97|5.49|4.93|6.47|9.49|15.59|11.3|10.26|12.03|11.2|10.41|8.74|9.34|10.39|7.62|6.17|9.98|8.86|8.8|8.7|10.5|12.6|12|10.7|13|16.45|28.1|27.27|24.11|13.76|16.69|26.14|24.46|27.35|59.12|98.25|58.07|61.87|56.31|39.1||||
2022-02-19 14:35:52|russ2000_1361|OSIR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:35:52|russ2000_1364|BBSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||2.7917|5.5833|5.5833|8.8333|6.6667|9|9.833|8.333|10.167|9.3333|10.5|11.667|11.167|11|12.333|8.6667|11.417|8.417|7.167|8.75|6.167|4.75|5.875|4.5|6|4.5833|4.4583|4.9167|3.6667|3.4167|2.4167|2.4733|2.7|2.5333|2.6533|2.4667|2|2.4167|2.0733|2.2933|3.6667|6.1727|10.6|9.1667|10.9867|9.1667|11.6333|14.7133|17.68|26.7|26.7|26.42|21.5|21.36|22|22.82|25.24|16.99|17.92|12|16.44|11|9.79|10|9.98|11.6|12.81|15.4|14.96|15.35|14.72|16.12|14.92|15.87|19.25|19.8|26.12|29.83|40.24|52.94|70.26|83.27|78.41|50.41|57.08|23.51|30.65|44.47|41.4|48.98|39.17|31.01|42.98|44.83|60.11|57.66|55.03|60.79|69.69|87.52|91.88|62.92|62.65|72.86|87.5|87.73|82.83|48.92|52.68|59.25|63.05|73.33|73.21|82|64||||
2022-02-19 14:35:56|russ2000_1365|IO|price_next_month|0.583444848021|||||||||||||||||||||||||||||||||30|30|44.0625||65.625|46.407|37.032||67.5|67.5|70.3125||193.125|161.25|145.32||255|279.375|345.945||605.625|530.625|360||266.25|315|388.125||330|146.25|122.8125||127.5|110.625|80.625||118.125|135|120||178.5|147|117||135|124.5|78.75||65.1|66.3|58.65||103.5|147.6|131.55||88.95|129.6|111.6||144.9|149.55|162.75||240.45|212.85|231.45||245.85|241.8|45||42.45|38.25|81.6||81.45|51.3|107.85||151.35|106.05|87.15||90.9|97.95|89.4||95.85|71.85|57.9||62.55|51.75|37.05||21.3|7.8|8.364||6.97|5.84|7.4||4.45|7.35|13.15||24.5|17.95|8.85||6.79|7.72|8.43||2.36|2.03|1.89||2.01|1.29|1.74|||||
2022-02-19 14:36:02|russ2000_1366|IDRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||3240|2360|2600|2520|1920|1760|1020.16|480|96|148.032|80|192|80|77.952|45.952|33.984|128|107.968|56|53.952|38.4|44.8|65.92|66.56|102.4|88.96|64.64|60.8|48.64|52.48|64|69.76|73.6|46.08|30.08|35.2|40.32|37.76|32.64|49.28|37.76|39.68|22.4|30.32|68.4|72|55.2|92|81.36|110.4|118.32|77.76|56|48.08|51.6|42.72|38.32|50.08|29.52|22.08|22.56|20.8|15.44|13.12|8.48|10.88|8.16|7.28|5.76|6.32|10.56|14.72|37.12|22.72|20.24|20.4|36.16|22.48|28.64|22.08|15.52|13.28|13.76|12.4|11.2|18.8|14.72|12.48|1.83|1.53|5.71|6.67|2.53|3.01|2.7|2.64|1.66|1.94|1.99|2.75|5.59|1.18|1.03|0.8501|0.5881||||
2022-02-19 14:36:06|russ2000_1367|FLIC|price_next_month|0||||||||||||||||1.4217|1.611|1.8167|1.6612|1.443|1.6303|1.6304|1.5991|1.5991|1.5991|1.6304|1.5473|1.3827|1.4157|1.498|1.4815|1.498|1.465|1.4157|1.3498|1.3498|1.4157|1.498|1.7119|2.0412|2.1235|2.2058|2.2387|2.3869|2.3045|2.5021|2.535|2.6007|2.8313|2.782|2.8971|2.8642|2.9878|3.284|3.4198|3.5556|4.1976|4.4444|5.6296|6.3211|7.4629|6.6296|5.9259|6|3.7531|3.642|3.1852|2.963|2.9691|3.4067|3.8272|3.7284|3.8311|3.8765|3.9259|3.6889|4.0523|7.8844|7|7.8667|7.6156|8.2622|9.7778|11|10.6022|9.5711|9.5556|10.3111|8.3733|9.8333|9.0556|9.3333|9.3889|9.4889|9.8222|9.5556|9.5778|8.5333|8.2222|8.4244|8.3556|8.3333|9.3133|9.4044|9.3556|11.5156|10.7422|11.0267|10.9244|11.6222|11.04|12.8978|11.3156|12.2311|10.8889|11.9911|12.1156|12.8889|13.3289|13.0178|12.8356|16.3333|17.77|18.5378|17.2844|16.2178|17.4067|16.0867|17.38|17.8733|18.2|18.7867|19.8333|20.2|21.4333|27.95|26.3|28.3|30.9|28|28.2|21.8|20.14|20.8|23.13|22.12|23.22|23.1|14.62|14.74|16.3|17.14|21.06|22|20.29|21.64|||||
2022-02-19 14:36:10|russ2000_1368|WTBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||9.7505|9.3727|10.1283|||7.181||7.8609|8.9194|9.826|10.7333|11.489|13.7568|13.3031|12.6984|12.4717|12.6984|12.9252|12.6984|11.6213|11.3379|10.8844|11.7914|9.1882|9.2971|10.068|10.9297|12.6984|14.5125|13.5601|13.9683|17.0966|16.3265|16.5533|16.0998|14.5034|14.8934|16|16.9429|16.0095|18.7143|17.5333|18.7524|18.9286|18.0095|18.1|17.54|15.88|15.4|13.95|13.85|12.63|10.9|11.5|9.52|8.17|5.56|4.34|5.08|7.72|6.18|6.4|7.45|7.7|9.74|9.54|9.36|9.76|9.74|10.88|11.19|10.81|13.38|14.19|15.08|14.6|14.17|16|16.17|20.2|19.68|19.66|17.6|18.94|19.12|19.45|22.8|23.8|23.45|24.5|25.6|26.05|25.85|21.69|20.26|21.2|21.19|22.6|22.89|17.95|17.5|16.86|20.84|24.71|27.71|31.02|31.7|||||
2022-02-19 14:36:15|russ2000_1369|YORW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.3753|5.4793|5.5833||5.75|5.9587|5.7713|5.7713|5.792|7.6667|7.8333|6.6253|7.4167|6.3333|6.6667|6.5|6.6667|6.0833|5.8333|5.75|4.8333|5|5|6.4583|7.8333|8.2|7.6667|9.4167|11.6667|10.2333|10|10.7333|12.38|11.7933|12.1|12.7993|13.4533|11.66|11.3333|13.0733|14.0067|14.68|15.4266|18.5267|17.74|17.84|19.7501|17.91|17.8|17.71|16.9|15.65|16.04|14.08|11.2499|12.37|13.32|16.95|14.35|14.03|13.92|14.07|15.96|16.97|17.37|17.69|16.74|17.79|17.41|18.03|17.38|18.63|18.48|21.08|21.1|20.54|20.32|19.03|20.85|23.67|24.23|21.67|22.89|24.85|29.6|30.9|31.9|35.8|38.7|35.1|34.95|31.65|32.2|32.15|31.52|32.02|33.39|35.78|43.39|47.36|42.34|50.65|45.19|46|49.79|47.76|47.99|45.58||||
2022-02-19 14:36:18|russ2000_1371|VHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.125|16.875|18.375|9.468|8.064|4.875|1.968|2.91|0.39|0.24|0.24|0.15|0.09|0.06|0.06|0.06|0.105|0.15|0.18|0.27|0.165|0.15|0.24|0.249|0.3|0.333|0.39|0.3|0.33|0.495|2.85|4.35|4.53|5|4.45|6|2.8|1.65|1.4001|1.14|1.27|2.1|3.6|5.07|5.55|17.77|13.41|24.45|36.34|17.47|26.2|24.07|22.67|27.79|35.05|18.81|19.13|19.39|18|13.86|13.87|5.41|5.65|6.85|4.51|3.96|4|4.49|4.22|3.6|2.35|2.4|3.65|5.15|3.8|3.35|3.3|3.48|5.17|6.01|7.2|5.94|3.74|5.56|5.13|5.7|5.59|4.78|3.94|3.95|2.18|
2022-02-19 14:36:23|russ2000_1372|ZEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|23.23|24.19|23.23|20.89|19.6|22.19|22.92|28.05|26.43|23.93|28.68|30.78|30.14|38.52|46.91|60.4|56.91|65.79|87.55|93.12|66.41|85.87|71.91|95.11|108.1|145.36|153.52|148.55|124.95|93.72||||
2022-02-19 14:36:24|russ2000_1374|FBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||333.3998|391.6998|433.3998|436.0998|627.7997|608.3997|530.5998|579.1997|577.7775|523.6997|344.4998|313.8998|297.2999|258.3999|288.8887|494.4998|521.7998|693.3993|773.3337|756.3337|883.3338|1015|950|1157.5|1494.5|2110|2265|2450|2290|1952.84|2096|2126|1926|1861|1410|1443|1506|1483|1503|1462|1201|1111|825|696|612|446|198|82|147|82|96|64|68.06|30.6|23.2|16.5|13.2|11.6|6.9|6.8|8.15|8.9|13.92|15.8|14.15|16.41|15.21|20.84|20.34|18.79|16.55|14.8|15.03|18.46|21.24|18.18|22.33|26.47|27.09|26.49|28.46|32.01|37.37|38.3|33.09|33.85|30.88|30.93|35.6|34.75|36.23|37.49|25.91|29.37|30|46.71|44.18|42.59|55.62|47.39|||||
2022-02-19 14:36:29|russ2000_1376|PSIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|13.5|17|16.9|14.4|18.55|27.98|43.55|57.9|59.97|81.5|64.71|61.11|42.3|64.35|40.97|21.36|12.22|13.52|17.28|9.87|7.4|7.49|9.91|9.75|6.98|7.5|11.8|12|7.9|9.4|9.75|6.1|9.1|3.85|3.95|3.76|5.4|6.99|7.99|4.325|3||||
2022-02-19 14:36:32|russ2000_1378|BMRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.2519|3.0002|3.1388||3.7778|4.1119|4|4.3332|4.4444|5.1115|5.3328|7.2781|8.4444|8.4444|8.0559|7.3329|7.7778|8.8893|8.3333|7.0834|6.4445|5.9029|6.4788|6.6228|6.4788|6.0469|6.969|6.9085|7.7702|8.3968|8.6667|10|9.6303|10.9133|11.4167|12.2|15.7867|14.9567|14.6|17.5495|18.775|16.77|16.625|16.825|17.25|17.25|16.045|16.185|18.395|17.85|16.125|15.635|13.83|14.5|13.73|14.25|9.55|12.725|15.36|16.75|16.02|16.895|15.56|16.62|16.45|18.855|18.12|17.3|19.29|18.475|18.705|18.57|19.39|19.595|21.225|22.055|22.025|22.805|22.82|24.25|25.235|25.33|23.725|26.175|25.555|24.625|25.935|25.225|33.6|33.925|32.575|35.575|34.35|37.8|41.075|41.11|43.25|42.8|42.48|43.62|44.06|32.94|32.83|30.32|40.09|35.99|33.05|39.09|38.68|||||
2022-02-19 14:36:36|russ2000_1379|EPZM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.27|40.37|31.2|21.49|32.96|28|21.59|19.21|22.05|12.99|9.99|11.03|10|9|10.5|17.45|12.3|16.05|16.15|13.45|13.6|8.43|9.66|12.59|13.6|10.55|21.81|17.57|14.47|12.96|11.84|8.17|6.67|4.43|1.06||||
2022-02-19 14:36:38|russ2000_1380|MG|price_next_month|1.22450805009|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.67||10.54|11.41|13.2||16.2|18.86|25.38||24.58|22.9|23.35||17.07|16.1|20.97||24.18|20.3|18.15||18.98|12.79|19.62||23.01|23.21|25.91||21.56|21.23|22.92||19.16|21.51|14.55||14.15|16.11|14.27||3.95|3.91|7.6||9.83|10.21|7.61|||||
2022-02-19 14:36:41|russ2000_1381|TBBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|18|18.25|14.5|13.99|17.64|16.39|19.85|24.01|25.7|26.11|26.27|25.63|22.13|17.5|11.96|12.4|6.5|4.29|3.25|5.35|5.91|5.31|7.45|9.38|7.56|7.77|9.47|9.89|9.98|7.41|8.02|10.26|9.35|11.13|11.7|12.86|15|18.58|19.17|15.835|9.5|8.73|8.52|9.16|9.45|7.48|4.85|6.17|6.23|7.13|5.99|5|7.57|8.4|10.57|10.86|10.76|8.93|8.55|10.35|9.07|11.02|11.83|6.33|9.1|9.08|16.54|22.04|21.4|31.34|27.55||||
2022-02-19 14:36:44|russ2000_1382|BDGE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:36:45|russ2000_1385|FCEL|price_next_month|1||||||||||||||||||||||||||||||||||||||213.0001|264.0001|324.0002|234.0121|270.0097|270.0097|240.0001|264.0001|264.0001|240.0481|255.0241|222.0481|270.0001|264.0961|273.0241|456.0483|360.0002|258.0481|285.1201|237.0241|253.5841|351.0722|423.0722|507.0243|279.0721|318.0962|261.0721|300.0962|525.0243|861.84|2691.072|1561.536|4284|4024.1251|3379.5|5325.8401|2073.6|2263.68|2197.44|1751.04|1008|1303.2|846.72|1340.64|1468.8|1938.24|1882.08|2285.28|1434.24|1447.2|1555.2|1173.6|1640.16|1215.36|1602.72|1506.24|1402.56|938.88|993.6|993.6|1385.28|1306.08|1031.04|1458.72|999.36|627.84|397.44|486.72|525.6|440.64|404.64|309.6|162.72|162.72|252|273.6|169.92|133.92|214.56|194.4|142.56|123.84|152.64|183.6|178.56|197.28|280.8|336.96|365.76|240.48|188.64|177.12|118.8432|124.4448|68.52|91.8|61.92|27|18.6|11.5716|18.48|20.52|19.8|22.44|14.04|8.4552|5.6892|1.19|0.335|0.6778|1.95|2.13|2.84|10.2|16.94|9.82|6.24|8.68|5.01||||
2022-02-19 14:36:49|russ2000_1386|IDT|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7828|7.8595|10.0486|11.0595|10.4793|10.9339|9.7914|9.6898|10.8561|11.5978|12.9615|10.6049|8.9002|9.3249|9.917|8.0688|7.9133|7.2613|7.1776|7.4109|8.4696|7.5604|7.7997|7.058|5.437|4.803|4.0075|2.1473|1.0587|0.2751|0.5443|0.9211|1.5133|2.2011|3.0086|5.3772|8.6729|12.8599|15.6651|16.3709|12.824|7.3511|5.3054|4.821|6.0292|5.4191|6.1069|10.6587|11.6137|14.6975|12.5402|11.0337|11.2317|12.0734|14.8884|12.4554|11.0479|8.7845|8.2753|10.6518|12.7246|18.9559|16.318|14.3226|12.4456|12.843|10.2135|5.41|5.24|8.4|6.92|7.24|8.82|7.07|7.7|6.76|6.8|11.61|19.07|27.82|43.48|58.51|37.98|
2022-02-19 14:36:53|russ2000_1388|MMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.72|16.67|17.6|24.67|30.51|35.27|38.94|49.91|42.31|23.7|24.94|27.16|24.43|25.77|25.6|26.49|27.11|32.65|34.25|41.18|31.48|38.41|43.1|33.42|35.5|36.76|28.61|27.25|30.4|39.12|35.99|37.86|47.15|45.25||||
2022-02-19 14:36:55|russ2000_1389|ZFGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:36:55|russ2000_1390|ONVO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|40.6|49.8|85.4|67.18|101.4|146.6|174.2|107|152.6|129.6|131.8|100|67.4|58.8|40.2|56.2|84|57.6|73.8|55.6|47.6|30.4|28|23.2|25.8|20.8|20.2|20.2|8.464|5.8|7.102|8.362|14.178|9.37|13.25|9|7.6|6.05|2.74|
2022-02-19 14:36:57|russ2000_1394|KEG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:36:58|russ2000_1395|TRK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:36:58|russ2000_1397|RDNT|price_next_month|0.28992248062|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.35|0.28|0.2||0.84|1|0.76||1.56|1.48|2.24||2.74|2.34|1.2||0.56|0.44|0.88||0.84|1.06|1||0.64|0.7|0.96||2.58|3.2|4.9||6.75|8.6|9||6.4|5.54|3.57||2.19|2.23|2.18||2.8|2.09|2.67||4.91|3|2.02||2.65|2.68|2.41||2.41|2.73|1.97||6.39|6.82|8.49||6.43|7.31|6.02||5.14|6.84|6.2||7.4|10.35|10.05||12.8|13.9|12.79||12.48|13.91|18.41||17.76|16.35|19.01||26.3|30.55|26.85|||||
2022-02-19 14:37:03|russ2000_1398|IG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8|24.7701|24.306|24.51|25.36|26.2556|26.62|26.41|25.6999|27.51|27.1454|27.22|26.2228|27.0504|26.52|25.585|
2022-02-19 14:37:03|russ2000_1400|PEIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:04|russ2000_1401|ACLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|35.25|43.5|55.96|54.76|52.44|52.88|60.4|33.6|22.56|26.08|21.12|37.04|42.08|47.24|42.04|34.44|31.72|28|27.36|29.64|22.96|27.24|23.84|21.24|27.6|24.8|29.8|24.04|18.2|16|21.6|20.36|1.6|1.6|2|1.9652|4.88|6.04|9.52|6.8|8.8|13.68|9.24|6.8|4.92|7.52|5.76|3.52|3.666|5.04|4.76|7.76|8.72|10.04|7.8|7.04|8.76|9.96|10.08|11.28|11.52|10.24|11.6|10.73|13.75|15.65|18.25|23.1|32.9|28.1|25|21.35|16.62|17.93|21.83|16.33|19.64|25.195|23.36|28.4|22.56|39.53|42.04|35.78|51.21|59.41||||
2022-02-19 14:37:08|russ2000_1402|VSLR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:08|russ2000_1403|XNCR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.97|10.26|9.66|10.5|15.15|14.4|24.07|11.6|12.51|13.38|18.27|21.13|23.83|24.98|24.07|20.08|22.76|29.42|38.85|35.25|32.97|31.16|44.95|35.77|33.78|30.57|31.81|38.8|48.65|43.46|31.28|38.82|32.9||||
2022-02-19 14:37:10|russ2000_1404|BV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.81|15.5|12.76|7.55|6.99|10.48|9.72|7.31|6.8|7.41|7.36|8.31|5.65|5.56|4.5|3.61|3.34|4.17|5.4|4.7|4.55|4.85|4.85|5.5||22.87|14.72|14.81|16|18.7|18.03|15.8|11.93|11.66|12.44|15.77|18.08|15.75|15.15|13.65||||
2022-02-19 14:37:12|russ2000_1406|GTT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:12|russ2000_1407|CAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3853|12.8333|12.972|12.8613|11.6667|13.0833|11.8333|12.875|12.4583|9.3333|9.1667|8.9167|9.4167|9.75|9.8667|11.6333|11.3333|12.1333|16.5|16.7333|15.4667|15.5333|17.3|18.6|20.1|20.7333|21.4|20.7267|23.9|24.46|22.12|25.6867|22.46|23.2867|25.9933|29.3|29.6|28.9933|29.1933|24.18|21.5|21.3333|22.12|17.5467|18.8933|16.28|19.5133|22.2933|21.2267|21.0267|23.3067|17.8467|22.5667|22.3733|22.4733|21.3467|19.2933|22.24|22.3267|25.5|22.9867|22.5533|21.8333|26.32|27.4067|26.4533|25.8467|23.7733|26.3267|24.46|27.0067|26.7333|26.5133|26.2667|29|29.6667|32.5|41.48|44.12|41.72|43.71|42.46|44.8|45.84|39.87|39.65|42.97|43.86|43.73|47.26|30.58|34.77|31.96|38.43|46.95|44.71|47.33|49.4|||||
2022-02-19 14:37:17|russ2000_1411|GEOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9375|10.875|13.5625|5.875|4.3125|4.3125|7.0625|5.625|6.5625|8.5|10.1875|9.625|11.875|10.725|9.25|7.5|6.66|6.8745|7|5.775|3.98|5|5.7625|6|8.495|8.355|9.075|8.5|9.5|9.652|10|9.85|21.875|31.62|25.48|28.46|28.09|38.425|42.06|50.59|27.52|24.205|23.12|13.965|8.22|8.2|12.3|13.255|20.425|25.86|23.625|31.46|44.19|47.055|50.595|35.505|43.86|53.02|49.26|64.39|91.97|82.6|74.18|91.09|80.47|65.99|43.34|29.27|27.05|20.85|15.99|17|9.39|14.99|15.92|17.46|21.93|15.3|14.08|15.02|14.68|10.54|14.35|12|14.62|13.8|16.52|15.17|15.06|6.21|7.87|5.23|9.05|8.23|8.55|9.54|8.33|
2022-02-19 14:37:20|russ2000_1412|CRAI|price_next_month|1.03015484923|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|24.5|21||23.875|27.25|28.75||16.8125|12.75|9.1875||14.5|15.95|19.6||16.76|15.96|14.86||27.26|28.53|31.83||31.98|33.34|43.62||52.56|47.67|47.02||43.71|47.54|50.67||45.84|48|45.42||41.14|27.48|25.91||27.13|27.9|25.56||20.54|17.07|23.57||28.13|21.55|20.78||14.82|17.18|18.7||18.52|18.945|20.7||22.5|25.55|30.96||27.86|21.24|18.45||24.97|27.36|37.06||34.64|40.19|44.54||53.56|50.09|41.62||34.96|42.56|54.15||38.89|37.65|48.4||85.1|99.96|94.38|||||
2022-02-19 14:37:25|russ2000_1414|FRPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.29|23.27|16.89|9.89|6.69|7.96|8.87|9|11.15|11.85|17.45|15.75|18.4|19.8|30.35|36.96|35.41|45.45|44.34|51.05|65.97|73.35|91.8|117.51|145|184.82|146.45|155.91|83.87||||
2022-02-19 14:37:27|russ2000_1415|OLP|price_next_month|0|14.5|13.5|13.25|14.5|13.5|12.75|14.375|14.625|15.25|15|13.625|14.5|17.625|17.875|16.5|16|14.875|14.5|11.875|12.75|14.75|15.75|16|14.625|13.375|14.25|11|10.875|10.75|8|6.25|8.875|9.25|9.625|9|7.125|7.5|7.5|7.75|8.25|10|10.25|10.875|11|9.5|10.875|11.125|10.625|10.375|13|13.75|13.625|13.375|13.125|13.25|13.5|13.5|13.375|14|13.875|13.75|13.75|12.75|12.125|13|14.9375|13.125|11.375|11.25|10.938|10.625|11.88|12.12|13.95|14.28|15|16.55|14.95|14.84|15.87|16.9|18.5|18.26|22.45|18.4|18.45|18.21|19.15|19.38|21.58|18.75|19.9|20.26|20.1|23.89|24.2|23.72|19.83|20.45|17.3|17.33|17|11.86|6.15|4.08|6.35|8.3|9.06|17.05|15.56|15.96|16.18|15.51|15.46|16.26|17.35|18.91|18.89|18.89|22.08|22.94|23.23|21.14|20.86|22.13|20.72|22.89|24.51|22.48|22.6|23.56|20.72|23.42|25.02|23.56|23.16|24.28|24.58|24.23|24.44|23.76|26.96|25.93|27.2|28.3|28.66|28.41|27.34|15.72|16.97|15.43|20.04|24.87|30.59|31.26|30.5||||
2022-02-19 14:37:32|russ2000_1417|CTIC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||101256|147756|199500|160500|51000|33000|24000|50250|39000|25875|19875|168000|210000|385500|882000|486750|314400|352920|353040|276960|193200|35400|60480|72480|98040|136200|108720|118200|100800|60600|74040|103200|43200|33360|31080|24840|21600|15480|19920|20880|17727.9|13500|10860|4290|2340|1083|90|20.4|119.94|489|276|342|177.48|124.05|113.1|114|115.14|67.5|62|56.5|58|30.61|15.4|14.4|11.7|11|18.95|42.1|30.7|26.6|25.6|22.9|18.9|19|14.1|11.5|5.3|3.6|4.05|4.75|4.26|3.47|3.21|2.86|3.9|2.27|1.82|1.22|0.984|0.76|0.8193|1.27|0.905|1.72|3.25|3.37|2.35|2.4|2.7|2.04||||
2022-02-19 14:37:36|russ2000_1418|SALT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:36|russ2000_1419|CRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:37|russ2000_1421|LION|price_next_month|0.272727272727|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:37|russ2000_1422|AROW|price_next_month|0|1.1857|1.3349|1.4096|1.6882|1.6882|1.6806|1.6806|1.7485|1.8993|2.2073|2.4636|2.9757|4.0983|3.9325|3.9325|3.8497|3.8798|4.1813|3.4958|3.7879|3.8406|3.8106|3.9009|3.9611|4.0348|4.366|4.3961|3.8542|3.4928|3.0111|2.4088|2.3787|2.5293|1.7765|1.5971|1.4128|1.8121|1.8428|1.9965|2.6832|2.8746|3.1303|3.5876|3.3883|2.9898|4.3849|4.0418|4.3522|4.2841|4.5604|5.0703|5.1023|6.1668|5.8204|7.3114|7.6665|7.8253|8.3786|10.7506|10.0845|11.2046|11.5034|9.6775|9.8601|9.9514|9.4492|9.1297|8.6732|7.0185|6.9899|7.7032|8.5591|9.924|12.7222|13.5357|14.269|14.595|16.3253|15.5512|14.7409|14.5396|16.8245|17.2812|17.6775|18.0864|17.5832|18.8623|18.791|15.9432|18.8558|17.9532|18.1067|18.04|17.8197|17.4744|16.9451|15.2609|14.1266|15.9311|15.5771|16.4551|16.186|18.4022|16.6675|18.7492|19.8467|18.5459|18.947|20.2743|18.3927|18.3211|17.0366|18.6666|18.1032|18.0583|20.3098|18.5225|18.8165|19.256|19.256|19.0903|20.716|20.7761|20.0677|20.1482|20.4461|22.4889|20.9946|21.3969|22.6121|23.1146|23.0476|23.5836|26.4561|27.2584|30.4501|29.5444|28.121|31.3636|29.1424|31.4524|34.3844|32.1581|29.1473|30.7945|30.4376|33.104|33.0474|26.864|25.7329|26.5728|28.5437|34.3204|35|35.85|35.38|||||
2022-02-19 14:37:43|russ2000_1423|BAS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:37:43|russ2000_1425|OSTK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7346|9.9584|15.8407|11.3204|13.2647|12.8502|18.9397|35.5008|35.78|45.57|57.5396|40.1593|40.4356|35.0073|24.21|27.1314|18.7522|18.0514|14.301|16.6598|18.2291|36.8924|9.4649|18.9693|17.2224|10.3236|9.2083|12.5047|13.6003|14.6563|12.3666|19.0088|18.0317|15.8604|15.742|14.6958|15.2978|9.3662|6.7607|5.5862|6.5139|13.3239|14.5379|20.5188|32.6189|23.7166|28.4836|15.5643|14.0148|22.7592|22.0782|22.2164|22.6507|15.5446|10.2446|15.2682|16.2749|14.5576|16.6|17.45|17.05|41.35|68.7|34.45|40.05|21.14|15.13|13.07|17.54|11.29|8.12|11.6|52.72|62.21|67.4|68.11|78.15|80.85|41.29||||
2022-02-19 14:37:47|russ2000_1426|CCF|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||2.375|2.3125|2.9065|3|4.4375|3.625|4.6565|5.9065|6.875|9.25|6.8125|4.9375|6.5625|5.4375|5.8125|5.0625|5.4375|5.75|5.25|4.6875|5|5.85|5.975|5.125|6.05|5.425|5.35|4.8|5.725|4.805|6.15|6.35|6.62|6.95|7.515|8.15|7.95|7.8|7|7.33|7.225|7.5|7.4|8.955|12.6951|16.255|16.8|18.66|25.23|18.11|18.89|12.5|11.29|9.3|11.9|11.7|11.81|12.62|11.43|14.599|16.3|18.5788|16.76|10.75|13.9|15.75|13.2|18.37|18.6|19.32|22.36|29.38|35.3|31.53|34.14|31.12|35.99|43.73|39.75|39.39|40.73|52.59|59.07|69.12|83.55|95.4|106.7|111.4|120.5|116.45|117.25|120.15|100.05|92.54|107.64|109.39|118.48|82.29|102.5|95.4|101.01|116.39|102.61|102.15|99.56||
2022-02-19 14:37:50|russ2000_1427|KRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.795|16|16.065|19.875|22.31|17.75|16.525|15.875|15.7|15.075|14.24|14.795|17.785|16.925|13.915|7.8|8.35|15.145|6.575|5.125|6.79|3.815|2.965|6.5|7.805|8.25|10.155|18.885|23.155|30.39|31.56|20.22|21.18|22.79|15.55|14.11|19.49|16.69|16.55|15.72|16.6|15.79|15.58|13.55|11.4|13.55|9.96|7.36|4.23|6.68|5.67|7.88|13.22|17.61|20.21|26.53|27.45|23.57|22.94|14.22|13.14|14.04|13.63|12.57|10.84|9.28|10.9|13.26|15.26|17.51|13.53|13.38|15.42||||
2022-02-19 14:37:54|russ2000_1428|WIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.91|21.15|16.95|16.58|19.78|20.43|27.03|21.71|20.89|24.18|31.65|44.4|52.55|82.25|76.85|67.75|61.05|81.75|105.85|96.7|106.52|133.57|148.01|122.97|142.8|127.85|269.71|268|246.62|309.11|297.24|197.95|124.74||||
2022-02-19 14:37:56|russ2000_1429|BTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.8|11.49|8.52|2.72|
2022-02-19 14:37:57|russ2000_1430|FCBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||16.6131|16.6131|17.9528|18.5856|18.5856|18.1628|18.7258|19.2902|21.8231|23.0569|24.6408|27.9843|33.44|37.1802|24.64|23.4269|19.0909|21.0227|24.2|16.9318|16.5909|14.2045|13.6363|16.8181|17.0363|28.4727|27.5|27.0818|28.5009|27.6909|28.2727|26.1727|30.0454|34.9818|37.04|33.5|30.63|29.89|32.29|30.54|27.92|32.7|28.24|34|32.24|33.58|36.47|36.97|35.25|26.9|32.4|33.13|35.22|35.88|32.88|20.61|12.16|13.18|12.33|11.98|13.65|15.18|14.16|13.96|13.3|13.89|11.67|13.46|13.53|14.48|14.98|15.93|14.98|17.43|17.26|16.48|15.59|13.86|16.34|15.73|17.37|17.93|18.57|17.27|20.5|22.72|23.72|30.14|24.71|27.81|29.87|29.6|31.19|32.03|35.21|33.82|34.2|33.26|32.3|30.39|23.57|21.29|19.22|22.61|29.11|28.73|32.51|33.55|||||
2022-02-19 14:38:01|russ2000_1434|IMMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.1875|31.5|27.625|8.0938|11.625|5.33|6.8|5.28|5.25|2.36|1.26|1.46|1.36|1.25|1.85|6.02|8.05|7.06|4.68|4.48|7.01|5.75|6.03|7.32|6.55|8.68|6|6.86|6.89|10.24|17.1201|15.77|8.92|11.29|7.19|4.6|4.51|3.9|3.98|3.88|4.92|5.97|5.14|6.19|6.08|7.09|9.98|6.64|5.55|5.47|5.75|4.35|6.69|11.1|14.13|13.19|12.19|10.26|13.86|8.33|9.36|10.34|12.64|11.11|7.76|7.57|8.11|7.75|10.29|8.87|8.86|8.14|10.38|11|15.57|9.61|9.8|9.18|7.45|8.22|7.32|6.69|6.82|6.63|12.39|8.9|7.76|7.32|5.19||||
2022-02-19 14:38:05|russ2000_1435|VSTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.86|10.38|9.34|7.94|9.99|9.97|15.19|10.07|12.84|8.47|7.39|9.8|7.3|9.58|7.63|1.89|1.39|1.7|1.27|1.29|1.27|1.79|3.58|3.8|3.55|4.11|7.98|5.24|3.3|2.23|1.43|1.25|1.84|1.88|1.41|1.24|1.96|3.01|3.27|2.61|1.67||||
2022-02-19 14:38:07|russ2000_1437|ENTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.97|16.274|17.66|15.58|15.7303|18.0533|17.8453|17.3284|19.66|19.7393|22.8317|25.34|27.7125|26.0133|25.7235|26.7599|12.407|
2022-02-19 14:38:08|russ2000_1438|FLWS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.875|10|5.75|5.6875|4.2188|6.375|8.1|13.04|10|13.98|13.79|9.52|7.15|6.81|7.89|8.93|10.1|10.85|10.4|7.62|8.05|7.68|6.8|7.15|6.6|6.57|7.48|6.03|5.58|7.06|8.31|9.99|12.54|6.74|8.84|5.58|4.78|3.34|2.81|2.21|4.81|2.5|3.2|2.17|1.79|2.5|3.59|3.14|2.6|2.88|3.02|3.51|3.22|3.72|5.53|6.58|5.3|5.11|5.75|5.12|8|7.89|11.28|10.7|9.66|6.59|8.11|9.46|9.59|9|10.65|9.65|9.25|10.425|12.6|12.8|10.79|12.9|19.2|19.13|13.63|15.19|17.32|25.98|25.825|30.43|24.31|31.36|32.12|22.51|||||
2022-02-19 14:38:12|russ2000_1439|MLR|price_next_month|0.234485917106||||||||||||||||||||||||||||||||||||||||||||||14.4444|16.1111||20.4167|18.6111|24.1667||52.2917|55.8333|92.5||81.875|74.0625|48.75||35.625|22.1875|24.0625||24.0625|13.125|12.1875||11.5625|7.1875|4.0625||4.4|4.85|3.1||3.7|4.18|3.41||2.99|3.75|6.2||9.11|8.89|11.01||11.95|17.15|20.44||19.64|17.94|22.33||24.46|18.31|13.03||11.19|8.37|6.5||7.67|10.12|11||15|12.34|14.02||17.2|19.43|16.09||14.52|15.34|14.3||16.37|16.02|19.02||20.31|18.92|17.92||20.51|21.69|21.95||21.36|22.11|25.5||25.6|25.1|27.9||26.65|28.8|28.06||26.55|31.29|36.65||29.63|31.37|33.39||41.85|37.22|32.71||
2022-02-19 14:38:16|russ2000_1440|VICR|price_next_month|0|||||||||||||||||||||||||||||3.125|3.625|2.8438|5|7.3125|10.8125|17.875|20.75|9.375|11|8|9.5|7.5|7.0625|9.25|10.25|12.875|11.5|13.875|13.125|19.25|23.75|20.438|17.875|15.188|19.75|18.25|17.125|15.875|24.75|32.25|23.75|20.063|13|9.375|12.75|14.0625|20.75|27.8125|40.75|26|41.6875|54|35.75|24.52|19.63|15.41|15.75|13.86|6.45|6.65|6.83|6.72|10.08|10.14|12|13.9|13.4|9.29|13.95|11.8|13.14|16.85|16.95|20.63|11.45|11.9|10.61|10.72|12.57|14.04|12.31|12.06|10.9|6.99|4.72|5.37|7.89|6.82|8.66|15.12|15.74|17.87|14.73|16.71|14.07|9.15|8.93|6.97|6.71|6.38|5.38|5.37|8.29|8.81|10.33|8.36|7.88|13.61|10.77|15.25|10.41|9.66|8.4|9.59|10.6|12.75|15.3|18|17.75|21.55|18.3|35.85|57.55|40.1|39.39|37.51|29.56|36.35|50.05|53.17|81.47|78|86.54|92.23|115.61|151.59|94.33||||
2022-02-19 14:38:21|russ2000_1441|UCFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:21|russ2000_1442|EVLV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|10.36|9.98|8.13|5.69|3.2||||
2022-02-19 14:38:22|russ2000_1444|LADR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|17.6|19.09|18.18|17.6|15.25|14.5|9.99|12.01|13.1|12.64|13.9|14.73|13.07|13.62|14.47|13.77|15.88|17.11|16.67|17.35|17|17.1|18.44|7.04|7.47|7.07|10.56|11.9|11.17|11.77|11.69|||||
2022-02-19 14:38:24|russ2000_1445|FIZZ|price_next_month|1|||||||||||||||||||||||||||||||||||0.7031|0.7031|0.5567|0.5208|0.5208|0.5664|0.4427|0.4688|0.5957|0.5664|0.4622|0.4557|0.8333|0.7033|0.625|0.5992|0.5471|0.6967|1.4063|1.8883|1.7708|2.3438|2.3829|2.0704|2.0575|2.0575|2.1488|2.0313|2.0704|1.7971|1.7188|1.745|1.6929|1.5367|1.745|1.4583|1.4583|1.8646|2.0812|2.1667|2.3333|2.6563|2.7687|2.8958|3.2083|3.0833|2.9875|3.1563|3.1417|3.7083|3.9458|3.4792|3.9208|3.6458|3.4167|3.1958|3.1208|3.6|5.425|5.8583|5.2667|5.4375|6.985|5.26|3.7|3.66|3.755|4.56|4.345|4.09|5.375|5.07|5.375|5.7|5.97|7.17|6.545|6.345|7.075|8.245|8.36|8.005|7.23|7.44|8.58|6.69|8.215|8.005|10.56|10.52|9.26|9.165|12.57|11.205|10.35|13.21|21.725|19.01|26.04|24.865|25.245|29.205|47.975|58.105|54.56|48.97|47.14|58.92|43.635|34.295|22.575|20.45|24.82|21.145|28.49|40.66|49.015|47.66|49.93|46.55|51.94|42.43||||
2022-02-19 14:38:29|russ2000_1446|SBCF|price_next_month|0|||||10.9796|9.0865|10.6009|11.4999|12.8722|14.2451|13.6297|15.8065|16.2798|17.1788|17.4155|17.6991|18.0784|16.9422|14.3867|15.1441|16.9422|16.2798|17.0458|18.9394|21.4015|21.5912|20.6436|19.3182|15.5306|14.7727|10.2277|12.5003|14.3939|15.9091|17.4242|15.9091|18.5609|23.4848|23.8638|28.7879|34.0909|28.4092|27.2727|27.2727|26.5152|26.6097|28.41|25.76|28.41|32.195|37.125|32.195|32.955|32.955|36.74|43.9394|38.445|46.4|50|53.41|56.44|58.9|39.5833|40.5303|42.4242|47.1591|42.4242|41.6667|39.0151|40.7197|37.6894|44.697|44.0909|59.9849|63.4242|69.3182|74.6212|72.6364|86.1364|89.2273|84|81.25|88.4|92|97.7|94.95|108.1|102.75|92.3|120.6|114.3|126.4|137.8|149.4|132.75|115.55|114.45|80.15|73.25|62.3|52.55|42.35|44.4|22.95|21.1|10.8|7.45|7.7|10.9|6.8|6.25|8.5|8.95|7.9|7.45|8.25|8.1|7|8|8.95|10.7|11.8|11.4|11.15|10.6|10.35|12.76|12.66|13.96|14.95|15.48|14.82|16.22|15.97|17.41|21.78|24.2|23.37|24.79|25.79|27.63|29.31|26.31|27.52|28.36|27.04|28|27.15|22.47|18.88|21.48|30.45|36.35|30.39|36.43|36.5||||
2022-02-19 14:38:35|russ2000_1447|COHU|price_next_month|0|0.875|1.0313|0.8594|1.1094|0.9844|0.8907|1.0625|1.0625|1.0938|1.25|1.0782|1.3907|1.0938|0.8594|0.9219|0.9219|0.9219|1.0625|0.7813|0.8438|1.3125|1.4219|1.3125|1.5938|1.7188|1.4688|1.2344|1.125|1.25|1.3282|0.9844|1.375|1.2657|1.5157|1.5157|1.6563|1.4063|1.3282|1.5|2.0625|3.6719|4.5625|5.125|5.5313|4.3438|4.3438|5.094|6.5|9.063|17|15.375|11.125|12.75|9.5|8.25|11.938|12.313|21|18.719|21.5|16.9375|9.8125|8.5938|16.3125|14.25|20.5625|18.875|41.375|38.0625|17.6875|15.8125|18.875|18.1|18.91|17.45|20.2|28.01|15.33|15.78|13.94|18.03|19.88|20.07|20.4|17.5|18.935|15.68|16.87|17.85|24.61|23.08|28.35|19.19|15.18|19.78|20|20.58|19.99|16.4|14.95|17.37|15.92|14.14|9.98|9.76|12.13|11.38|12.95|16.14|15.68|14.345|14.94|14.41|12.52|11.09|13.13|10.98|8.6|8.8|10.48|9.57|11.8|9.56|10.36|10.3|11.15|10.2|11.33|10.47|9.91|12.59|12.11|11.56|10.56|11.19|13.2|18.73|18.22|25.8|22.77|21.4|25.18|20.8|17.54|14.83|15.16|16.62|22.37|16.53|18.83|21.73|40.68|40.01|35.41|32.04|32.98||||
2022-02-19 14:38:40|russ2000_1450|FGEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.53|26|23.3|23.1|20.55|19.78|18.21|16.8|22.65|28|35.5|54|58.55|46.65|62.1|46.82|54.64|47.58|48.45|39.32|41.93|39.18|41.2|39.12|48.99|21.53|13.05|11.2|14.43||||
2022-02-19 14:38:42|russ2000_1451|ALDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:42|russ2000_1452|CIA|price_next_month|0||||||||||||||||||||||||2.48|2.6349|3.41|2.4024|2.8674|2.6349|2.325|2.7899|2.17|1.86|2.5574|3.0224|4.1849|5.9674|4.9599|3.8749|3.4487|4.3399|4.1849|4.8824|5.115|4.6499|5.1925|5.036|5.27|5.193|8.603|5.735|5.695|5.27|4.883|5.542|4.805|4.727|4.727|4.302|4.107|3.992|3.643|3.564|3.564|3.178|3.605|3.681|4.354|4.187|4.478|4.395|4.897|4.65|5.253|6.246|8.461|10.636|9.918|6.432|5.633|5.16|6.482|7.5099|8.1492|6.2101|4.9087|5.0834|5.4766|4.8598|6.3364|5.3271|5.34|5.3|5.18|6.37|7.2|7.66|5.05|8.6|6.04|7.05|7.43|8.49|8.15|7.21|7.05|6.03|6.45|7.01|6.68|6.92|7.13|7.45|6.88|7.84|10.31|9.61|10.34|10.19|10.01|6.54|7.14|8.4|6.95|6.57|6.74|7.29|7.22|5.64|6.77|8.4|6.48|8.15|8.35|7.78|9.26|7.05|8.05|7.58|7.93|7.77|7.91|7.86|7.09|6.76|7.45|6.66|6.06|5.56|5.74|5.77|6.05|5.84|5.36|6.44|4.75|
2022-02-19 14:38:48|russ2000_1454|JRVR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.64|23.62|26.79|29.25|33.16|30.04|33.88|38.8|39.65|42.64|39.84|42.81|38|37.07|41.44|38.37|38.27|41.62|47.89|34.94|44.43|36.75|45.91|46.73|47.51|46.77|36.29|32.75|27.16||||
2022-02-19 14:38:49|russ2000_1455|EBSB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:50|russ2000_1456|CSS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:50|russ2000_1457|KTOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||497.5|528.75|695|500|441.88|61|59|60.1|55.5|55.8|43.9|44.6|61.4|64.9|124|151.5|152.9|97.4|72.5|70.1|81.8|63|62.5|65.1|53|40.3|24.4|24.5|24.6|11.6|22.8|26.1|19|17|18.1|13.1|12.3|7.8|7.8|9.49|10|14.31|9.97|11.41|13.02|13.57|11.55|6.42|6.39|5.86|5.83|5.65|4.88|5.18|7.06|8.52|7.54|7.17|7.92|6.77|4.87|5.69|5.9|4.63|2.99|5.39|4.51|6.38|8.03|7.55|12.61|12.04|11.09|10.97|12.67|12.43|14.6|14.7|23.77|18.955|18.97|15.02|17.81|19.38|29.97|27.02|26.99|22.79|16.86||||
2022-02-19 14:38:54|russ2000_1458|LMNR|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2||7.35|9.975|17.5|23|23.6|26|22.6|23.5|18.8|24|26|28.3|||22|28.1|27.5|12.5|12.9688|14|13|13.8|13.8|15.5|16.78|22.74|22.69|20.18|17.81|16.98|18.23|15.3|17.27|19.12|19.7|19.39|20.78|25.44|21.35|23.2|22.14|25.65|20.66|22.65|18.31|15.49|12.46|16.45|16.82|17.9|18.07|18.67|21.33|24.5|20.85|24.82|29.81|24.23|23.25|19.04|19.55|19.58|20.5|13.61|15.29|15.09|15.81|18.85|17.02|14.62|14.26|||
2022-02-19 14:38:57|russ2000_1459|RGLS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57|69|83.52|125.64|86.04|106.68|83.04|78.48|211.32|229.8|175.08|107.04|79.2|74.16|72.72|42.24|33.24|14.4|17.4|14.28|13.8|14.28|7.8804|3.4944|1.96|0.98|1.13|0.602|0.67|1.08|0.5155|0.8|0.5166|1.55|1.47|0.697|0.5018|0.2467||||
2022-02-19 14:38:59|russ2000_1460|CBPX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:38:59|russ2000_1462|TSE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.67|14.3|15.24|23.1|24.72|32.34|22.73|43.86|50.7|53.8|64.7|66.75|68.4|71.75|83.9|75.9|72.7|52.88|47.87|46.28|40.18|45.46|31.4|20.73|25.33|32.53|53.77|63.36|52.61|58.74|53.75||||
2022-02-19 14:39:02|russ2000_1463|OTIC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.92|34.42|27.58|27.28|22.28|16.08|16.13|14.46|16.025|14.65|13.2|19.55|3.225|5.8|3.8|3.5|2.27|2|2.64|2.85|2.24|3.26|2.24|4.02|3.72|4.37|2.35|1.75|2.11|1.86||||
2022-02-19 14:39:04|russ2000_1464|DSPG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:39:04|russ2000_1469|TWOU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|14.37|17.87|17.97|26.69|33.15|21.57|20.17|27.31|35.42|36.25|34.04|43.64|51.31|61.96|74.27|78.77|79.99|58.5|56.58|61.61|36.5|18.14|19.83|21.93|41.49|37.34|42.81|42.69|45.1|31.07|14.7||||
2022-02-19 14:39:06|russ2000_1470|ENPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.28|5.81|3.67|3.79|6.2|6.35|7.67|7.54|8.11|10.3|14.13|12.39|13|5.63|3.5|2.34|2.64|1.78|1.11|1.49|1.29|0.95|1.32|2.14|4.15|5.95|4.24|7.16|9.83|28.15|18.76|33.49|46.83|59.14|102.51|187.34|171.1|172.86|173.46|122.65||||
2022-02-19 14:39:09|russ2000_1471|AHH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.87|9.95|9.18|9.77|9.4|9.35|10.67|10.42|10.17|10.8|10.54|11.72|14.99|13.75|13.78|14.53|13.3|14|14.39|13.19|15.16|15.29|14.51|16.01|17.02|18.36|18.34|9.12|9.35|8.38|11.14|13.5|13.25|13.4|13.69||||
2022-02-19 14:39:11|russ2000_1472|CASH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||3.5556|3.3889|3.0556|3.3889|3.3889|3.25|3.403|4.1667|4.8333|5|5|4.8333|5.1667|5.5|5.4167|5.7083|6.6667|7.5417|7.6667|7.75|5.5|5.3333|5.0417|4.6667|4.4167|3.8333|3.3333|3.375|3.0417|3.8125|3.8|4.3333|4.6333|4.5667|4.51|4.6233|4.78|5.407|6.3667|6.7333|7.75|7.8167|7.75|7.59|8|7.9367|7.6033|6.0867|6.6667|6.8872|7.5067|7.7667|8.6|10.5313|12.2333|13.26|13.1|10.7267|5.71|8.4667|3.6333|3.4167|3.4|7.2|7.5|7.25|9.1333|9.9533|4.6233|5.1|5.01|7.1267|5|6|6.75|7.5833|7.5833|7.7533|8.9367|9.9667|12.4067|13.0967|14.0233|12.6033|12.31|10.7867|13.6333|17.0067|13.95|12.39|15.56|18.3033|22.95|34.5667|28.6833|31.0167|29.0833|35.0167|37.7|32.25|23.97|21.51|22.21|27.42|32.03|38.15|18.42|19.78|28.88|38.58|45.53|48.6|60.71|57.83|||||
2022-02-19 14:39:15|russ2000_1473|STRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||11.625|12.375|16.75|18|19.25|16.75|15.625|17.25|16.75|19.75|27.25|27.375|31|28|25.625|32.125|28.1875|35.9375|33.625|34|34.875|35|33.5|32.25|32|35.989|32|36.97|53|42.02|49.5|47.12|49.81|53.51|53|63|64|64|62.91|57.9|51.72|63.97|47.42|42.19|37.81|39.8|38.65|46.66|47.35|50.56|48.56|37.59|36.92|32.98|21.46|9.9|13.1|14.5|14|20.05|27.02|20.83|29.51|32.2|28.71|25.55|22.9|21|21.89|22.51|22.71|26.9|36.47|40.94|40.52|54.75|66.81|62.83|103.72|63|75.07|70.29|59.82|47.97|52.9|44.6|35.5|30.8|32.15|35.5|46.15|38.55|32.7|33|33.7|34.68|30.29|20.79|22.63|21.8|15.75|21.61|29.04|54.75|43.9|41.18|34.67|37.89||||
2022-02-19 14:39:19|russ2000_1474|CZNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||12.3773|12.5375|13.0368|13.5316|13.5311|14.8512|15.1804|16.5017||18.4819|20.7909|20.6284|22.1128|24.2571|24.4225|23.5977|22.9384|21.0908|20.378|18.395|16.4968|16.0163|14.735|13.3736|12.9412|13.5883|14.0412|16.1765|18.2989|18.2008|19.4425|20.4555|21.1155|23.8614|25.7426|25.9703|26.7327|25.198|24.8515|25|30.198|29.2079|36.901|26.6733|27.3465|22.5248|22.5743|22.1584|21.8416|20.8911|18.9604|19.604|17.76|17.76|24.59|24.44|16.74|19.21|21.52|12.18|9.21|11.94|11.43|13.63|16|16.33|16.17|16.61|20.6|18.64|18.27|18.57|19.49|18.67|21.34|20.86|19.9|19.06|18.87|19.96|20.19|20.54|19.77|20.02|19.77|20.05|21.04|21.67|24.97|23.54|23.47|24.43|25.15|24.23|28.31|25.4|25.47|27.61|25.7|25.77|27.3|17.88|19.23|17.57|20.7|23.7|24.94|25.8|25.81|||||
2022-02-19 14:39:23|russ2000_1475|CCNE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.9|5.8|5.75|6|6.6|6.7|7|7.3|7.35|7.5|7.7|8.6|10|11.9|13.3|13.7|12.4|12.025|10.5|8.7|8.2|7.6|6.6|7|6.9|7.34|8.12|9.6|9.6|9.6|12|14.2|17.148|19.02|16.548|16.704|16.94|13.47|15.17|15.58|14.93|14.91|14.2|13.7|13.9533|14.2|13.81|14.8|14|13.26|13.22|13.6|13.99|13.8899|12.8|11.19|10.7|17.7|15.82|14.96|15.5|12.07|13.89|13.91|13.87|13.81|14.32|16.51|16.44|16.47|17.18|16.99|16.19|17.88|20.01|16.06|16.52|16.53|18.11|17|17.18|17.38|18.58|18.19|17.89|18.45|19.55|23.46|23.89|26.36|28.75|26.93|28.36|31.01|25.6|25.27|28.48|28.22|31.27|29.56|17.74|16.33|18.14|21.03|25.46|23.06|25.67|26.71|||||
2022-02-19 14:39:27|russ2000_1476|PCTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.91|19.59|24.09|23.56|30.63|35.32|32.27|30.21|38.16|44.68|45.27|30.86|39.86|47.96|51.18|52.29|52.7|63.27|63.89|68.14|95.71|103.13|102.86|140.59|100.02|131.87|190.04|191.86|199.58|197.76|297.5|185.68||||
2022-02-19 14:39:29|russ2000_1477|REI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.16||14.04|10.8|7.38|6.12|3.6|3.05|3.7||3|||||||4.3|4.51|||4.01|5.1|5.6|5.86|9.49|7.95|11.6|12.18|13.2|18.3|17.3|15.89|9.12|11.57|9.25|9.77|5.05|6.91|7.9|10.79|13.2|12.26|12.96|11.87|13.8|16.1|13.09|7.87|5.77|5.15|2.48|1.68|2.39|0.6867|1.13|0.58|1.02|2.22|2.62|3.82|2.69||||
2022-02-19 14:39:32|russ2000_1478|HQY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|24.83|20.27|26|28.24|34.4|20.48|25.81|33|44.65|43.7|45.23|41.61|51.29|57.58|78|92.55|85.1|80.48|67.35|59.36|62.89|70.99|59.89|54.66|73.73|80.75|79.01|64.17|54.68|52.19||||
2022-02-19 14:39:34|russ2000_1479|BBW|price_next_month|0.217333774396|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.02||28.37|22.78|28.5||29.7|20.99|30.78||29.92|17.99|14.69||8.78|7|4.4||4.42|4.74|4.62||8.07|6.13|6.3||6.72|5.91|7.82||4.66|4.21|3.57||6.76|6.95|9.52||14.29|11.49|20.48||16.64|20.73|12.58||14.06|11.77|14.4||10.7|9.15|8.3||9.2|8.7|7.75||4.88|2.48|2.79||2.27|2.2|4.19||9.56|16.14|17.06|||||
2022-02-19 14:39:37|russ2000_1480|AMSWA|price_next_month|1|29.2094|23.2097|21|15.6311|12.9467|16.2626|13.1049|18.7454|12.2221|12.9948|11.2388|9.202|12.152|12.9948|15.1021|22.7586|15.2269|17.3821|8.0117|11.994|13.1186|15.1332|15.8828|17.991|15.7501|18.875|21.875|18.625|24.125|8.625|11.625|13|12.25|12.25|12.625|18|12.625|9.125|9|6.875|8.125|7.875|6.125|5.875|5.125|4.5|3.75|3.063|3.875|7.25|6.25|4.125|5.5|5|5.969|6.938|7.25|10.875|9.25|7.9375|7.625|2.75|2.625|2.625|2.9375|3.4375|5|14.375|3.9063|4.25|1.9688|1.8125|1.76|2|1.96|3.05|3.5|3.06|2.89|3.13|5.011|4.9|6.15|7.16|6.39|6|5.95|5.96|5.16|5.7|5.61|6.8|6.98|6.17|8.25|7.35|9.64|11.31|7.19|8.5|6.54|5.94|4.07|3.82|5.04|6.3|6.12|5.78|5.79|5.09|6.71|6.72|7.68|8.08|8.44|8.31|7.96|8.24|8.07|8.16|8.5|8.02|9.65|10.46|9.61|9.2|9.07|9.64|8.79|9.16|10.35|9.4|9.64|10.41|11.02|10.34|10.74|11.01|12.91|12.44|13.17|17.98|10.4|11.59|12.67|15.76|15.81|16.45|19.45|14.16|16.42|20.2|20.12|25.37|22.8|20.28||||
2022-02-19 14:39:42|russ2000_1482|MGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170.3168|136.88|164.56|147.52|168.4|170.48|203.12|256.32|258.16|276.88|239.92|231.76|231.2|139.28|34.32|12.8|9.12|8.08|9.68|10.96|15.84|24.8|25.44|26.8|19.6|18.32|22.96|30.64|27.36|18.8|18.56|16.36|15.56|15.99|13.93|16.53|21.71|19.79|18.6|13.59|14.45|12.35|8.52|8.12|8.51|9.99|5.26|6.36|7.05|6.18|12.7|17.76|16.87|15.79|12.08|8.52|6.26|4.22|2.2|3.03|2.19|4.21|2.06|1.67|3.11|4.29|6.23|7.52|11.49|6.4|8.44||||
2022-02-19 14:39:46|russ2000_1483|CYTK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.7|50.88|59.46|60|29.76|51.42|38.4|43.14|45.78|34.92|40.14|48.78|40.5|32.46|29.7|21.42|20.7|29.4|14.46|15.18|11.82|16.8|25.62|18.06|19.2|13.32|15.66|12.3|8.88|7.74|6.9|6|7.2|4.3158|4.1394|6.06|7.5|13.1|6.43|8.85|4.54|4.34|3.5|7.09|7.25|6.69|6.89|8.16|8.1|9.55|9.01|10.45|15.95|13.75|13.35|9.2|7.25|8.9|7.16|6.85|9.19|11.14|11.34|12.3|15.65|23.87|16.33|19.89|26.76|29.18|35.85|32.38||||
2022-02-19 14:39:49|russ2000_1484|LXRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||298.375|229.6875|161|204.75|206.2813|168.4375|153.5625|180.25|77|336|131.25|88.375|63|71.47|68.53|72.66|56.63|43.26|36.75|34.615|29.12|35.91|39.83|56.7|49.63|38.92|43.75|47.32|30.24|40.88|25.48|27.02|37.59|30.45|27.93|23.38|25.27|23.17|27.44|18.55|14.42|15.89|9.45|9.1|8.26|9.24|10.99|15.75|10.57|9.31|12.18|13.65|11.83|11.97|8.33|11.41|11.76|19.81|15.19|15.89|14.21|17.15|17.78|13.58|10.5|10.78|9.87|6.6451|7.42|9.49|10.05|9.72|14.16|14.64|15.86|14.33|15.45|16.25|10.29|10.98|8.06|13.06|8.49|5.96|5.96|5.28|3.87|3.09|2.3|2.075|1.32|8.47|4.84|3.38|5.03|3.14|
2022-02-19 14:39:53|russ2000_1486|CYTR|price_next_month|0||||||||||||||||273|672|798|399|630|672|546|283.5|189|168|178.5|262.5|430.5|472.5|257.2584|173.2584|189|346.5|357|493.5|1575|966|840|735|819|693|756|1092|1134|903|693|409.584|336|283.584|357|183.792|199.584|173.25|173.25|165.396|194.25|136.5|147|170.646|126|131.25|73.5|43.3125|81.375|120.75|99.75|105|57.75|61.6875|40.6875|40.6875|45.9375|37.8|38.64|29.4|28.1442|42.42|25.2|13.23|11.76|56.7|84|92.82|84|68.88|50.4|58.8|63.84|38.64|37.8|39.9|48.72|70.98|51.66|66.78|122.64|173.46|127.26|158.76|77.28|35.7|21|19.3746|11.361|16.38|44.52|33.6|49.56|52.5|38.64|36.288|33.768|37.8714|18.438|14.91|12.6|13.65|28.08|14.4|12.9|16.14|14.28|14.28|41.64|18.42|19.56|17.16|15.42|26.34|16.32|16.68|11.04|19.56|3.9|2.772|2.4882|3.0528|5.799|2.178|1.83|1.69|1.15|0.72|0.5665|0.535|0.355|0.31|0.695|0.45|0.66|0.56|2.15|2.72|0.8|0.54|0.4674|
2022-02-19 14:39:59|russ2000_1488|LGIH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.42|14.46|18.77|19.02|13.99|16.47|19.29|30.13|21.63|29|36.2|30.45|31.06|30.81|44.1|56.95|67.68|69.5|55.44|41.58|57.94|68.43|71.25|79.72|82.3|55.43|113.98|113.17|111.97|167.86|170.9|149.3|125.68||||
2022-02-19 14:40:02|russ2000_1489|SFS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:03|russ2000_1491|MXL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.06|13.63|10.25|11.26|8.09|6.97|5.37|6.33|5|4.72|5.68|5.2|6.03|6.93|8.87|10.61|8.98|9.48|6.98|8.05|8.67|11.07|13.42|15.37|17.1|22.36|19.65|25.58|28.45|26.88|23.11|25.79|22.46|17.06|15.39|18.7|26.97|22.34|19.49|21.2|16.47|25|26.37|33.75|39.37|41.37|52.46|57.17||||
2022-02-19 14:40:06|russ2000_1492|KOPN|price_next_month|0|||||||||||||||||||||||||||||||||||||2.4375|2.5625|2.75|4.0625|4.4063|5.6875|6.1875|4.375|3.875|3.6875|3.25|2.25|2|2.875|4.625|3.125|2.594|2.313|2.063|2.938|3|4.719|5.313|5.219|4.5469|4.266|3.8125|5.2813|4.7031|8.0469|10.4375|35.6875|38.7188|24.9375|14.125|15.375|7.03|15.5|12.59|11.39|7.94|6.54|3.71|4.181|4.81|7.54|7.33|7.24|4.93|3.83|3.66|3.71|3.07|5.5|5.65|4.76|5.56|3.32|3.57|3.86|3.39|3.81|3.98|3.37|2.98|3.23|2.32|1.58|2.75|3.97|4.44|4.11|4.21|3.77|3.81|4.06|4.81|4.3|4.05|3.88|3.57|3.63|3.76|3.46|3.31|3.71|3.67|3.84|3.26|3.43|3.8|3.65|3.32|2.98|2.67|1.93|1.66|2.33|2.09|3.19|4.08|3.8|3.51|3.32|3.31|3.06|2.23|1.38|1.25|1.16|0.557|0.41|0.51|2.01|1.19|5.1|8.22|6.74|5.24|2.94||||
2022-02-19 14:40:10|russ2000_1493|BEAT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1|27.95|21.3|22|20.71|6.23|6.04|6.6|9.17|4.41|5.22|4.6|4.58|5.18|2.68|2.65|2.95|2.07|2.48|2.14|2.91|5.89|9.23|7.97|7.97|6.82|7.51|10.54|8.69|11.29|12.76|10.36|12.52|17.67|18.45|23.05|32.55|35.25|29.45|34.15|33.75|50.3|50.56|68.35|56.93|45.27|40.49|48.92|46.54|41.84|41.58|71.9||||2.45|
2022-02-19 14:40:12|russ2000_1495|SENEA|price_next_month|0.143691588785|||||||||||||||||||||||||||||||||||||||||||||||||||15||16.5|16.5|15.25||17.125|17|17||15.625|12.5|12||14.625|12.75|11.75||11.25|13|12.75||13.75|13.1654|12.807||14.3|13.201|13.59||16.9|19.23|19.51||18.28|18.25|18.25||16.75|16|19||23.36|24|24.5||28.66|27.4299|25.85||20.76|20.35|17.17||24.95|26.91|23.51||28.51|24.96|22.44||26.5|22.61|21.25||22.5|28.9|29.41||34.14|29.56|29.51||28.85|30.03|26.66||28.56|29.48|27.39||32.62|29.73|37.1||34.1|29.15|31.6||29.35|31.05|32.99||22.6|27.48|36.59||35.46|44.68|43.68||46.87|49.98|42.71||
2022-02-19 14:40:18|russ2000_1497|ZIXI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:18|russ2000_1498|RBCAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5976|10.9008|10.438|9.5125|8.9983|7.6614|7.61|6.2217|6.1189|5.4504|5.3476|7.0506|9.9465|10.399|10.4565|9.9136|9.9053|9.5598|9.4701|10.6951|12.7354|16.436|16.3636|16.197|16.6462|21.2936|22.1661|19.1474|19.4558|18.1315|19.0023|18.5905|19.981|20.3619|22.0762|20.27|17.02|15.34|17.17|23.13|30.54|21.09|21.24|22.61|22.54|18.92|17.03|23.25|24.02|20.89|20.43|21.28|20.93|19.96|24|23.61|23.3|20.78|22.85|21.37|26.81|22.98|24.38|23.93|23.45|24.25|23.09|24.51|26.52|25.25|23.71|27.52|29.87|31.09|34.65|36.46|35.76|40.72|38.54|42.87|46.82|41.92|40.5|46.37|48.26|44.17|41.9|33.27|31.7|33.52|38.99|44.41|46.68|53.29|51.39||||
2022-02-19 14:40:22|russ2000_1499|CTO|price_next_month|0|6.375|8.125|8.25|8.125|8.375|8.875|8.75|8.625|8.75|8.75|11.375|12|16.75|15.5|15.5|16.25|17.125|19.5|19.5|18.5|19|21|20.5|19|24|22|19.75|16|17.25|14.25|10.25|10.25|11.75|10.5|11.5|14|15.5|14.5|12.25|12.25|14.25|14.125|15|15|13.375|12.5|13.75|12|15.75|13.375|15.625|17.125|18|18|17.125|17|16.25|17|20.625|17.875|18.625|16.625|13.5|14.375|13|15.438|12.375|11.75|12.0625|12.125|11.5625|14.3|14.3|20.1|18.8|20.1|21.5|16.35|18.25|19.71|24|24.88|29.61|31.25|37.5|38.2|36.49|46.25|61.05|89|59.54|70.59|61.18|60.4|64.7|78.08|75.05|62.16|68.52|52.11|52.18|39.59|36.9|29.05|34.79|37.28|34.4|33.08|34.18|28.81|26.27|28.85|30.93|29.18|29.95|28.6|29.4|28.14|32.82|35.99|37.21|38.85|37.52|35.15|39.53|44.62|52.19|54.55|54.74|57.93|51.25|46.45|49.3|48.93|50.67|55|54.23|55.44|58.52|66.17|61.52|65.51|57.92|61.07|62|62.72|63.97|63.46|42.03|39.64|44.13|42.13|53|56.19|53.61|58.59||||
2022-02-19 14:40:28|russ2000_1501|CRD.B|price_next_month|0|3.226|2.6016|2.1853|2.3726|2.227|2.0813|2.7056|2.997|2.7785|3.2156|3.4029|4.1646|4.7789|4.8934|5.1432|6.2781|5.997|5.4452|3.8315|4.1126|4.831|4.6643|5.1121|5.414|5.997|8.1667|11|9.875|9.1667|10.4584|7.9167|11.8334|17.8334|17.25|18.3333|17.1667|14.75|14|13.25|15.5001|12.0833|11.75|10.8334|10.6667|10.5001|10.5833|10.417|9.917|10.917|9.917|10.333|11.167|10.833|12.833|13.167|15.5|14.5|18.375|20.5|18.75|18.125|17.3125|15.75|13.375|11.6875|15.3125|14|12.1875|13.75|12.4375|12.5|12.45|13.11|13|11.9|11.85|14.1|7.75|6.38|5.14|4.93|5.9|7.05|6.86|4.75|5.04|6.77|7.23|7.41|7.2|7.02|6.48|6.04|7.73|7.6|6.48|6.41|5.96|6.69|4.86|5.19|10.2|14.5|8.97|5.95|4.85|4.98|3.47|4.5|3.41|2.56|3.71|4.65|7.18|7.11|5.68|4.77|4.04|5.51|7.27|7.59|7.86|10.99|8.09|11.42|9.2|10.18|9.35|8.17|6.92|6|4.55|6.74|10.98|11.25|12.12|10.91|8.98|11.78|9.43|8.02|8.52|9.21|9.65|8.82|9.37|9.3|7.99|6.6|6.65|6.34|7.8401|9.52|10.35|8.26|7.57||||
2022-02-19 14:40:33|russ2000_1502|MODN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.65|23.58|9.02|10.28|9.36|9.84|9.74|10.7|12.02|11.51|10.08|10.29|10.95|13.12|10.25|8.75|10.7|13.1|14.25|14.95|16.8|20.2|15.33|14.55|18.7|22.01|28.92|31.6|26.85|36.74|36.31|36.85|41.85|32.28|32.24|25.72||||
2022-02-19 14:40:35|russ2000_1503|WTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|20.57|27.04|27.19|39.92|44.07|34.98|33.33|30.72|30.72|26.33|25.3|29.1|42.65|43.34|20.3|12.78|9.49|9.72|14.44|9.75|11.33|9.37|10.73|18.32|21.55|28.33|17.37|21.5|19.3|15.47|16.95|17.43|11.47|16.12|19.48|15.57|19.06|14.6|8.97|5.55|6.77|3.99|3.49|1.7|2.18|2.05|1.46|3.07|2.45|1.99|3.13|4.83|5.15|8.31|6.6|5.26|6.66|4.44|4.09|4.66|2.58|2.66|1.58|2.44|3.15|3.71|4.64|4.36||||
2022-02-19 14:40:38|russ2000_1504|STML|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:39|russ2000_1505|SQBG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:39|russ2000_1506|ONDK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:40:39|russ2000_1507|IBCP|price_next_month|0|||||||||||11.3676|17.3632|16.1228|14.4697|15.2968|13.6414|15.2968|14.0566|11.1611|11.5755|11.5755|12.4033|13.6414|14.4697|13.6414|15.5022|14.8828|14.0566|12.4033|11.9892|10.748|12.4033|14.8828|15.7098|17.7762|21.0838|23.9773|26.8718|28.1119|31.8318|34.1057|32.6599|32.6599|33.0728|33.0728|36.7937|38.4477|39.6874|40.5048|42.9906|47.5334|45.581|49.9144|50.362|54.6942|62.9049|71.562|84.7716|92.6097|114.8578|113.0631|118.1778|91.5811|87.6238|75.7522|79.9921|71.8233|66.4811|64.1067|72.7136|88.0354|100.9681|104.7077|129.6381|142.5071|156.7997|163.4486|161.8256|176.7389|172.0881|197.2375|225.6028|262.4037|250.6123|227.0295|232.0182|246.4399|279.093|247.8005|280.0907|272.2857|263.0476|260|243.9048|239|220.7|165|121.2|105.6|139.2|79.8|50.7|36.7|15.9|18|17.5|11.8|7.4|11.5|3.5|1.74|3.07|3|2.18|1.72|1.7|3.83|2.86|3.44|5.4|7.07|7.8|9.72|13.25|13.02|13.24|12.07|12.3|13.24|14.26|14.48|15.14|15.15|15.38|16.8|21|22.3|21.2|22.5|23.05|23.9|24.5|22.13|22.16|21.53|21.74|22.51|21.38|14.69|13.965|14.97|18.36|23.56|21.03|22.53|24.48|||||
2022-02-19 14:40:45|russ2000_1508|ANGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|13.95|13|11.44|12.72|20.11|24.47|13.41|17.94|10.89|8.38|6.745|4.93|6.2|3.76|7.02|8|8.3|7.6|7.81|6.27|6.04|12.48|11.91|13.36|13.41|16.91|19.48|16.38|17.08|13.84|6.86|8.93|6.48|14.34|10.94|13.865|16.39|12.05|12.65|7.78||||
2022-02-19 14:40:47|russ2000_1509|CRK|price_next_month|0||||||||||||||||||||60|70|70|40|45|30|35|52.5|27.5|28.125|28.125|20|8.75|11.875|5.7815|6.875|6.5625|5.625|5.625|6.875|17.1875|27.344|15|16.875|25|15|19.375|17.5|16.25|23.125|23.125|21.875|24.065|30.315|48.125|64.375|63.75|42.5|54.065|83.75|50.94|64.375|33.4375|24.6875|15.9375|23.4375|22.5|19.6875|16.25|23.75|34.6875|51.875|54.75|54|36.6|37.9|35.85|46.25|27.6|39.75|49.65|55.5|64.25|74.65|87.4|101.9105|105.2|110|117.3|126.5|138.45|150.55|160|155.4|147.1|139.5|159.75|141.75|134.3|182.75|158.45|227.45|305.05|247.1|190.65|172.3|192.5|205.45|194.95|160.3|126.55|111.75|138.5|160.3|159.5|91.2|60.2|87.85|80.9|85.6|72.95|78.3|83.85|85.55|85.75|139|118.3|59.2|20.2|26.85|6.3|11.5|8.75|4.0705|4.117|9.76|12.45|8.74|7.09|4.72|9.74|6.93|9.1|7.25|6.01|6.1|6.83|6.84|5.53|7.66|5.36|5.31|4.55|5.49|6.08|9.87|7.78||||
2022-02-19 14:40:52|russ2000_1510|EXTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|24.5|41.5|43.6875|27.875|69.8203|99.375|47.3125|26.83|29.06|10.85|13.62|9.7|9.6|3.729|4.36|4.03|6.05|7.1|9.51|6.82|5.08|5.5856|6.17|4.624|4.89|4.34|4.95|4.66|3.84|3.8|3.96|4.4|4.35|4.38|3.09|3.03|2.91|1.9|1.75|1.76|2.3|2.4|2.54|3.68|2.92|3.07|3.31|2.98|3.52|2.97|3|4.3|3.28|3.2699|3.58|3.05|4.08|5.31|7.81|5.67|4.95|3.53|2.83|2.51|2.18|3.6|3.85|3.2|3.89|4.13|5.41|7.27|9.38|12|14.03|10.85|8.83|5.11|6.56|7.75|7.25|6.885|7.51|3.4|4.62|4.48|7.83|9.5|9.8|10.02|12.29|||||
2022-02-19 14:40:56|russ2000_1511|ASPS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0754|20.7641|23.7547|24.3113|24.1509|26.8962|29.4716|34.3207|34.2075|49.9244|54.7357|69.6224|107.0752|93.2|75.27|99|149.36|133.39|114.34|118.9|84.51|21.91|16.75|38.27|32.88|27.62|27.65|24.2|30.15|25.96|45.02|26.19|25.84|30.77|25.96|34.37|26.19|22.65|24.32|21.49|17.61|19.43|8.35|13.56|11.14|11.16|7.52|8.25|13.95|11.04|
2022-02-19 14:40:59|russ2000_1513|MRTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.43|17.4|20.31|18.91|17.89|17|20.98|28|29.3|34.03|24.24|21.54|4.7|5.5|5.1|4.6|4.9|13.4|25.9|30.45|61.85|33.76|66.8|61.45|99|95.1|90.41|88.66|119.17|209.16|203.87|164.51|159.86|187.85|114.04||||
2022-02-19 14:41:02|russ2000_1514|RDI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||2.875|2.75|2.375|2.25|2.375|2.5|2.438|2.5|2.688|2.875|3.25|3.25|4.125|4|5|4.625|3.813|3.813|4.125|4.75|4|2.75|3.25|3|2.75|2.4|1.8|1.82|1.84|1.9|3.2|3.91|3.85|3.99|4.25|5.81|6.2|6.15|7.21|7.85|8.31|7.92|6.2|7.55|7.63|8|8.4|7.98|7.99|8.6|8.54|10.35|10.05|9.74|9.49|7.9|5.52|3.45|3.5|4.39|3.96|4.04|4.17|4.56|4.75|5.07|4.859|4.35|4.14|4.26|4.96|4.94|6.05|5.83|5.82|6.21|6.62|7.44|7.08|8.03|9.97|12.09|13.32|11.78|15.5|10.86|12.97|13.75|13.19|16.35|15.73|15.96|15.65|16.49|15.33|15.8|14.52|15.8|15.26|13.05|11.37|10.2|4.265|4.36|2.34|5.65|5.98|5.26|4.79|4.45||||
2022-02-19 14:41:06|russ2000_1515|TREC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||2|2.125|1.625|1|1|1.625|2.5|1.625|2.375|1.75|1.25|2.063|3.125|2.0938|2.0625|1.75|1.4375|1.0625|1.0625|0.75|1|0.75|0.6563|0.5|0.5625|0.23|0.3|0.22|0.15|0.13|0.18|0.05|0.04|0.045|0.01|0.001|0.0525|0.04|0.08|0.06|0.13|0.32|0.46|0.85|1.6|1.4|1.8|3.3|3|5.98|6.26|8.85|7.1|6.76|4.76|1.99|0.94|1.6108|3.41|2.71|2.2|2.75|2.23|2.68|4.76|3.9799|4.5475|4.69|8.12|10.48|9.54|8.95|8|7.64|9.34|9.5|12.5|10.79|11.88|12.4|14.08|11.7|14.32|14.58|9.93|11.11|11.46|10.59|13.25|10.95|11.6|12.15|13.9|14.2|15|10.89|8.75|9.65|9.62|8.83|7.16|5.9|6.2|6.15|7.06|7.78|7.92|7.82|8.03|
2022-02-19 14:41:10|russ2000_1516|GHM|price_next_month|0|1.6|1.7166|1.2834|1.7001|1.3667|1.1667|1.4334|1.7834|1.5333|1.3667|0.9667|1.1833|1.1667|0.8667|0.8834|1.0667|1.4|1.2667|0.8834|1.0167|0.9166|0.8667|1|1.05|1.35|3.0667|2.65|3.0334|3.0167|3.2333|1.8|1.5167|2.2334|2.85|2.0333|2.55|2.3667|1.8|1.7667|2|1.5667|1.7001|1.5|1.4667|1.8667|1.6167|1.5668|1.4668|1.2668|1.5|1.6|2.1|2.2667|2.2836|2.1752|2.2252|3.0752|3.5252|4.2|3.1|3.5376|3.2252|1.6|1.875|1.675|1.675|1.575|1.55|1.45|1.575|2.25|1.874|1.91|2.24|2.62|2.02|2.11|1.8|1.5|1.742|1.59|1.78|1.81|2.308|2.38|2.25|2.49|3.098|3.648|6.99|5.9|10.16|8.34|6.756|5.456|5.684|6.852|14.44|26.416|15.725|28.59|44.5|21|9.96|12.5|13.68|14.17|15.88|17.85|16.13|16.97|23.2|22.88|19.68|23.04|21.82|22.08|17.05|17.97|23.17|24.3|32.69|36.81|35.71|29.84|30.16|33.5|20.69|23.4|18.88|16.97|17.3|18.51|18.02|17.85|22.22|22.07|20.01|19.27|21.4|21.58|26.63|24.61|22.4|20.7|21.65|22.66|18.28|13.1|13.16|13.2|14.76|13.71|13.69|12.71|12.34||||
2022-02-19 14:41:16|russ2000_1517|BFIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|13.73|14.77|15.32|17.1|18.49|17.63|16.05|15.16|15.92|15.09|15.92|14.03|11.98|9.39|10.35|9.98|9.5|10.01|9.62|8.96|9.35|9.6|9.28|8.51|7.94|5.54|6.42|7.89|8.03|7.67|7.4|9.07|9.33|9.44|9.96|10.28|11.86|11.5|12.62|11.93|12.68|12.02|11.79|12.6|12.59|13.91|14.49|14.97|15.84|15.54|17.03|17.37|14.16|14.76|15.43|13.67|12.76|12.54|8.27|7.51|7.355|8.93|10.29|11.67|11.49|10.88||||
2022-02-19 14:41:19|russ2000_1518|NGVC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|20.28|20.32|25.31|35.84|39.5|33.94|36.37|22.68|17.58|30.8|26.46|22.38|23.16|21.07|13.6|13.62|12.22|12.64|11.03|8.22|4.83|8.29|7.15|13.27|18.36|13.55|12.37|9.17|8.84|10.17|11.27|16.04|10.98|17.82|16.17|11.14|12.14|14.37|||
2022-02-19 14:41:21|russ2000_1519|ORN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|13|13.85|6.46|9.9|13.71|21.69|23.92|18.67|19.09|13.06|13.45|12.04|9.6|8.86|6.66|7.16|7.17|7.44|6.69|7.49|8.64|12.93|11.98|11.99|12.71|11.15|10.77|9.32|8.7|7.18|4.88|3.5|5.71|5.62|7.68|10.49|7.48|7.26|7.2|8.01|6.9|9.18|5.22|4.5|2.71|4.14|4.4|5.15|2.29|2.79|2.76|5.97|5.81|5.74|4.55|3.46||||
2022-02-19 14:41:24|russ2000_1520|LOCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.31|35.65|25.73|28.11|18.37|11.06|12.16|14.91|12.94|12.15|12.45|12.65|13.3|11.4|10.05|9.7|11.8|12.87|17.43|12.85|9.9|11.82|14.18|12.37|17.03|17.305|21.37|16.82|18.77|14.56|13.06||||
2022-02-19 14:41:26|russ2000_1521|CECE|price_next_month|0.0881287726358|5.6307|5.6307|5.6307||4.6922|3.2848|2.8153||6.569|5.625|15||21.25|15.625|19.375||5.625|3.4375|||2.1875|4.375|3.125||2.0315|1.5625|0.7815||1.4065|1.4065|0.625||2.5|3.594|2.0315||3.2815|3.125|3||4|5.5|3.25||2.75|2.125|2.69||3.75|5.031|3.875||2.75|2|2.531||3.313|3.625|3.75||2.563|2.25|2.875||3.625|2.5625|2.0313||2.1875|2.25|1.625||2.1|2.1|3.52||3|2.2|1.98||1.9|1.89|2||1.581|1.48|3.51||2.24|4.15|5.21||8.71|8.94|8.95||12.2|12.65|11.59||6.35|4.76|2.178||3.3|3.32|4.15||5.12|5.8|5.49||6.56|6.24|6.07||7.08|9.48|9.32||12.07|13.32|15.93||14.32|14.06|14.16||11.35|9.68|8.69||8.15|10.99|14.19||9.4|7.47|5.41||5.71|8.44|8.31||8.85|6.95|7.87||5.31|8.475|7.4||7.63|7.55|5.93|||||
2022-02-19 14:41:32|russ2000_1522|VCRA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.11|27.62|27.07|26.09|20.25|14.7|17.95|17.62|14.64|12.29|9.43|9.37|11.52|11.32|10.14|13.72|11.99|13.45|17.86|20.75|24.8|25.9|29.99|29.3|24.97|32.15|30.86|40.14|31.91|25.98|20.74|21.8|18.64|31.4|34.51|44.73|38.8|40.86|50.44|78.77||||
2022-02-19 14:41:34|russ2000_1523|NAVB|price_next_month|0||||||||||||||||||||||||||||||||||||||||118.126|122.5|105|132.5|132.5|105|77.5|55|55|97.5|172.5|360|390|342.5|297.5|287.5|265|252.5|257.5|200|115|101.26|37.5|25|23.76|12.5|11.26|13.125|16.25|25|19.375|14.4|12.5|10.8|12|9|8.2|7|3.4|1.8|2.6|2.6|3.6|6|7.6|11.4|10|9.4|12.4|7.7|6.5|5.6|6.5|5|5.2|6.6|4.6|4.82|6.4|6|7.4|10.8|11.8|11.8|13.2|11|26|22|39.8|35.8|41.798|32|51.2|97|57.4|56.8|54|62.4|76.4|56|65.8|49|60.8|40|35.2|33.4|26.6|27|32.2|27|34.4|40.4|16.6|27.6|10.802|17.132|10.998|9.882|8.688|8.4|7.2|5.7|3.08|4.498|3.276|2.3|0.5762|0.93|1.2|0.8805|4.78|2.27|2.18|1.6|1.68|1.51|0.965|
2022-02-19 14:41:39|russ2000_1524|KVHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|8|7.25|7|5.75|8.125|7.75|4.5|3.25|2.25|1.625|1.2031|2.75|2.625|3.0625|3.75|5.25|5.6875|10|9.3125|7.34|5.9886|7.2|7.3|7.748|7.12|7.79|11|15.1|20.09|27.95|19.54|13.76|8.09|8.39|10.12|10|9.86|9.24|11.07|10.8|11.96|10.92|10.05|9.35|8.82|9.44|7.63|10.04|7.96|5.85|5.77|5.47|8.13|10.5|13|15.07|13.98|14.04|12.15|13.1|9.57|7.365|9.33|9.98|13.05|13.82|14.56|13.21|13.99|13.74|13.18|13.51|13.01|12.92|12.1|13.49|12.28|9.8|9.65|9.76|9.07|7.95|10.4|8|10.9|11.55|11.05|10.6|12.4|12.35|11.18|9.8|10.1|10.22|10.29|9.28|8.12|8.69|12.51|13.39|11.32|10.26|9||||
2022-02-19 14:41:44|russ2000_1525|LQDT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|12.61|16.75|18.67|18.01|17.5|12.94|11.58|8.8|11.35|8.27|7.14|8.58|11.01|9.62|10.67|11.41|13.96|16.67|12.68|18.95|25.43|32.17|35.01|52.11|41.7|41.58|40|32.98|28.94|26.71|22.98|16.94|13.65|12.57|7.52|9.61|9.5|8.17|5.98|5.65|8.1|9.35|9.75|7.85|6.4|5.75|4.8|6.25|6.9|5.97|8.53|6.45|6.08|6.53|5.32|5.37|5.33|8.81|20.55|18.63|20.59|20.92|19.41|
2022-02-19 14:41:47|russ2000_1526|OXFD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:41:47|russ2000_1528|TSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.32|11.88|13.74|12.89|9.86|9.69|10.01|12.71|12.61|12.14|11.37|13.49|14.72|17.3|22.2|24.85|23.25|22.7|24.05|24.8|29.65|24.26|21.16|23.63|21.07|23.54|24.45|15.03|13.45|12.4|18.16|23.81|20.44|30.24|29.87|||||
2022-02-19 14:41:49|russ2000_1529|CWST|price_next_month|0.703243111436|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.375||26.875|29.625|31||19.4375|19.9375|16.5||12.25|11.6875|4.75||9.95|11.7|11.45||11.51|8.9|7.01||8.5|11.75|13.18||14.2|11.49|14.35||11.68|12.95|12.97||15.73|11.58|11.02||10.7|11.12|15.9||10.7|12.41|4.31||2.51|2.75|3.05||4.41|4.25|4.54||6.24|5.02|5.99||5.06|4.7|4.475||4.1|4.83|5.97||5.31|4.7|4.24||5.61|5.98|6.91||7.18|9.29|12.41||13.77|16.835|20.01||23.73|27.59|31.24||37.88|45.12|46.72||51.57|56.16|59.7||68.49|72.97|89.55|||||
2022-02-19 14:41:54|russ2000_1530|BGFV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.51|10.599|10.91|13.45|15.45|17.5|24.25|25.55|24.39|25.13|28.82|24.15|28.5|22.14|21.58|18.62|19.6|23.52|24.29|27.06|23.68|16.8|10.26|9.54|7.66|4.06|5.96|7.82|12.22|14.61|15.58|17.32|12.85|14.57|14.08|12|8.53|7.56|7.92|8.1|7.54|8.91|13.7|15.34|20.27|16.125|17.16|15.59|9.91|9.95|11.91|12.39|14.72|11.3|11.19|12.16|10.08|16.35|15.4|15.9|12.05|7.15|5.65|8.75|6.85|4.67|3.75|2.62|1.89|2.53|3.73|0.9301|4.41|7.34|12.54|16.85|21.39|23.9|19.45||||
2022-02-19 14:41:58|russ2000_1532|HCKT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|18.875|30|23.281|20.75|12.813|39.375|23.313|17.375|14.313|7.313|5.02|7|3.77|7.4|6.54|2.05|1.93|2.61|1.85|2.65|4.55|6.98|7.25|5.15|4.71|4.65|3.35|4.22|3.77|5.019|6.18|3.94|3.011|3.17|3.31|3.81|3.15|3.8|4.02|5.94|2.83|2.62|2.15|2.58|3.39|2.63|2.88|2.85|4.04|3.63|4.33|4.88|4.12|3.875|5.76|4.71|3.67|4.28|4.96|5.56|7.08|5.95|6.02|6|6.33|7.58|9.74|13.43|15.84|14.71|14.9|14.14|16.21|16.25|19.52|16.53|14.97|16.01|16.44|16.84|20|18.25|15.47|16.5|16.505|15.455|14.76|14.12|12.99|14.53|17.12|17.64|21.22|19.9||||
2022-02-19 14:42:02|russ2000_1533|OPY|price_next_month|0|||||||||||||||4.125|3.75|3.3125|3.25|1.5|2.125|1.8125|1.75|1.625|1.6875|1.9375|1.9375|1.6875|1.375|1.4375|1.625|1.1875|1.1875|3.875|3.75|5.75|8.875|7.75|7.75|6|6.125|7|7.25|9.125|9.625|7.125|6|6.422|6.344|7.094|8.125|9.813|9.5|11.719|13|13.375|15.375|15.5|19.563|19.063|18|20.188|18|15.625|14.625|16.625|14.75|15.375|15.75|16.875|19.25|20.125|24.1|25.2|27.5|23.8|27.65|23.8|21.27|21.3|23.72|24.5|27.76|33.91|33.67|30.7|23.62|22.75|24.3|20.3|21.18|19|20.43|26.3|29.19|35.98|35.9|39|54.56|42.72|43.55|37.35|29.78|17.37|13.25|10.72|28.01|25.5|27.31|29.07|28.63|25.45|26.1|30.71|25.88|17.57|17.44|17.06|13.91|16.28|17.01|18.5|19.16|19.83|23.48|25.46|22.82|24.55|19.75|23.89|22.7|18.35|15.33|15.28|15.74|14|17.1|17.3|15.75|21.75|27.5|26.85|29.55|30.76|26.93|26.25|29.14|27.2|27.55|20.58|21.19|25.06|34.67|51.17|44.95|52.05|42.39|
2022-02-19 14:42:08|russ2000_1535|PFSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.12|16.13|16.98|15.86|15.17|16.17|17.61|18.51|17.5|16.53|11.76|12.71|12.9|17.05|17.25|16.85|17.6|18|22.2|20.55|19.6|19.57|20.75|22.81|24.39|31.35|33.74|28.87|45.89|53.4|59.81|60.58|59.93|63.13|61.41||||
2022-02-19 14:42:10|russ2000_1537|FF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|6.1|4.9|5.25|5.4|7.35|6.45|6.71|6.85|8.05|9.89|12.46|12.14|11.48|12.22|10.54|9.63|11.79|12.55|12.24|15.75|17.08|16.86|19.77|15.71|11.99|11.49|10.94|11.49|14.3|11.36|11.29|11.23|11.58|13.6|14.41|14.93|15.18|13.88|12.27|13.35|16.59|16.82|14.34|12.18|12.51|11.55|10.38|12.96|12|14.3|13|8.48|7.86|7.81|
2022-02-19 14:42:12|russ2000_1540|FRPH|price_next_month|0||||||||||||||2.5028|2.3637|3.1285|3.4761|3.4761|2.2247|2.8504|3.6151|4.3103|3.5456|3.3718|3.9627|4.3798|4.3103|3.8237|3.6846|3.5108|3.0589|2.7808|3.198|3.337|2.9199|3.337|3.337|3.198|3.198|3.4065|3.5803|3.5108|3.8237|4.1017|3.9975|5.1446|5.0055|5.4226|5.8398|5.8398|6.0483|5.8398|5.7007|5.7007|5.8398|7.2997|6.9521|7.3692|10.3586|8.6206|9.733|8.3425|6.674|7.9602|6.4655|6.3959|6.4655|6.5525|5.5964|5.3531|4.7274|5.0055|5.5617|4.8693|5.1446|8.2313|8.7458|6.9771|5.2836|6.9805|6.5016|8.5956|8.0394|8.9624|8.8709|9.1045|9.7496|13.4871|12.1523|16.8241|19.6272|17.6695|21.2457|18.6483|22.4525|23.6455|24.5215|25.0026|27.4108|23.7762|22.6222|22.6361|19.4659|19.135|19.199|22.269|24.4714|24.7745|23.3424|21.1205|18.9125|23.5844|21.0316|19.3297|19.1878|17.1439|18.3286|19.3881|23.3591|21.4987|24.1517|28.7401|30.8424|30.4336|29.0988|27.7473|35.339|30.2|34.72|29.51|33|30.36|36.48|36.38|31.8|39|42.7|46.15|44.35|49.95|57.5|65|48.47|50.72|50.69|49.58|51.78|47.34|43.49|39.12|40.46|43.19|50.76|60.13|57.2|56.48|
2022-02-19 14:42:17|russ2000_1542|TITN|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.45|25.11|25.29|8.8|9.23|12.55|12.35|11.46|12.3|12.48|14.9|21.79|26.1|26.25|26.56|19.7|27.42|33.23|22.94|21.31|28.35|22.63|17.81|16.89|15.97|15.63|12.33|14.27|14.42|13.47|11.63|12.07|8.41|11.12|11.04|11.71|14.15|15.5|15.54|16.17|19.94|21.04|17.55|14.23|19.33|15.68|15.06|17.76|10.11|10.76|12.2|18.53|23.89|25.56|28.3|38.29|30.62||||
2022-02-19 14:42:20|russ2000_1543|HUBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.69|34.18|39.21|52.95|48.98|42.95|44.52|52.84|52.75|51.3|65.8|75.25|82.55|97.05|105.3|134.3|131|151.54|183.39|180.77|157.37|184.41|155.01|222.55|304.56|372.36|563.63|585.87|805.24|435.11||||
2022-02-19 14:42:22|russ2000_1544|INWK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:42:22|russ2000_1545|VLGEA|price_next_month|1|1.3594|1.1875|0.9688|0.875|0.875|0.8282|0.8282|0.8282|1.0625|1.0938|1.4375|1.75|2.3438|2.75|2.8125|5.0625|4.5|4.5625|3.4375|4.875|4.9375|5.25|5.4375|5.125|4.5|4.375|3.75|3.625|3.7813|3.375|2.1875|2|2.0625|2.0625|2.0625|2|1.875|1.5625|1.8125|1.9375|2.0938|2.125|2.0625|1.875|2.0625|1.9688|1.8125|1.7813|1.75|1.7813|1.6875|2|2.375|2.3438|2.2813|2.4375|2.25|2.1875|2.5|2.875|3.3438|3.8125|4.125|3.5|3.1563|3.1875|3.3164|3.2344|3.5|3.1094|3.5|3.6563|4|4.7125|6.25|7.2125|8.575|6.25|6.2725|5.95|6|6.71|7|7.945|8.175|7.915|9.875|10.5|11.1375|13.1475|14.6705|13.327|17.195|16.335|17.625|19.465|21.59|23.92|26.795|22.1|23.425|22.465|24|26.16|28.95|28.65|30.22|24.75|26.88|25.93|31.52|30.04|26.27|25.03|30.68|30.09|25|33.33|37.66|32.75|37.4|34.99|38.73|27.41|24.54|22.93|24.01|27.63|32.02|27.79|25.9|26.51|27.1|31.99|34.53|29.61|24.88|23.13|25.65|23.7|29.04|29.18|27.29|30.65|26.48|24.97|28.28|20.55|23.93|25.44|23.16|23.05|24.11|22.39|21.26|22.91|
2022-02-19 14:42:28|russ2000_1547|GBLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.14|36.76|29.76|29.68|36.88|36.18|36.32|35.6|41.92|47.54|40|45.92|47.76|49.6|41.92|44.34|38.78|38.6|27.98|22.3|20.56|10.6|9.76|14.7|15.42|19.16|14.73|16.56|19.95|21.69|22.39|19.1|20.09|17.98|19.22|22.07|20.77|21.33|25.98|24.86|25.018|27.06|24.93|27.89|26.24|28.62|28.2|26.86|28.34|31.27|30.23|29.97|39.51|40.55|39.64|42.97|42.35|40.97|39.86|35.33|33.41|27.88|27.41|24.1|31.53|23|23.64|23.9|28.7|28|27.75|25.4248|26.71|
2022-02-19 14:42:31|russ2000_1548|PLAY|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.92|31.2|33.42|32.42|37.82|36.44|39.03|46.28|47.78|57.19|65.98|57.82|51.91|44.77|41.45|57.79|56.86|50.73|51.87|40.04|39.11|42.24|14.59|14.1|26.51|41.8|42.24|37.15|36.41|42.43||||
2022-02-19 14:42:33|russ2000_1549|GCAP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:42:33|russ2000_1554|BOX|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.66|17.01|13.46|13.72|11.96|12.09|13.14|15.34|17.93|18.57|19.64|21.94|24.06|27.78|23.83|18.79|24.49|19.45|13.68|16.7|15.04|19.52|18.03|17.6|19.3|22.86|25.78|23.41|25.32||||
2022-02-19 14:42:35|russ2000_1555|GIFI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|17.875|32.5|17.25|21.688|17.5|15.3125|7.25|14.25|11.75|11|11.1875|13.1875|16.625|13.0625|19.375|17.5|11.5|9.5|10.5|15.18|11.7|12.89|17.51|16.191|14.44|15.24|17|22.54|22.52|22.15|22.41|22.36|22.94|26.77|26.93|24.44|19.5|29.42|35.24|29.98|35.13|34.35|26.87|39.54|43.16|17.64|11.82|12.53|16.71|19.83|21.2|24.73|16.65|23.16|28.09|33.07|34.01|28.61|30.35|26.17|27.81|26.22|22.48|19.99|24.73|25.75|21|23.19|19.5|17.77|16.57|14.36|9.82|11.03|8.4|7.56|6.99|10.07|13.9|10.45|11.35|12.3|12.9|10.1|9.35|8.82|9.14|8.54|7.05|5.34|5.1|3.02|2.95|3.7101|3.62|4.19|4.595|4.2373|4.04||||
2022-02-19 14:42:40|russ2000_1556|TNAV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:42:40|russ2000_1557|ECOM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7|38.45|43.37|29.54|22.93|13.59|9.48|11.38|10.87|9.05|12.12|12.5|15.68|11.2|13.85|11.7|10.75|11.4|9.1|12.3|14.7|11.65|10.96|11.47|9.27|9.25|9.53|10.18|20.62|18.03|21.14|23.48|23.1|25.45|20.11||||
2022-02-19 14:42:42|russ2000_1560|NC|price_next_month|0|0.8903|1.0191|0.9846|1.2308|1.1641|1.0997|1.1641|1.3573|1.3274|1.4194|1.5183|1.5736|1.983|1.892|2.0558|2.0194|1.8193|1.8011|1.4554|1.7647|2.5197|2.3105|2.2923|2.5561|2.8017|3.3383|3.5475|3.784|4.0387|5.1303|1.7101|2.9108|3.0018|3.4202|3.6385|3.4839|3.966|3.3656|3.1564|3.3474|3.7113|3.7204|3.1382|3.9933|3.6476|4.0206|4.2934|3.5566|4.0296|4.4572|4.1661|3.8295|4.5936|3.684|3.3656|3.8113|3.3656|5.0484|7.4953|7.3089|12.239|8.3913|6.6949|6.1627|5.8807|5.6943|3.3747|3.6931|3.2656|2.6425|2.7698|4.0191|4.9265|5.0248|3.8059|4.0751|5.3559|3.4166|3.1437|2.9472|3.8204|5.3304|5.7343|6.24|6.1913|6.6505|6.8011|7.2734|7.579|8.4122|8.4493|9.9579|11.7233|10.0547|10.9592|10.5117|11.5981|9.5707|7.5383|7.2814|6.542|7.3498|4.4834|2.3279|2.7835|3.0629|4.3371|3.9165|6.3266|6.4795|7.2232|7.2952|7.6576|6.6134|5.9744|7.4371|8.2572|7.2879|11.5681|14.885|13.254|14.0101|13.0141|13.487|12.242|10.8942|13.3796|12.5755|11.1889|11.5978|10.2409|10.8714|13.5966|12.8542|16.7103|16.8473|19.3373|14.9855|41.6|42.05|36.85|33|34.54|34.08|40.89|53.15|50.5|47.14|35.15|21.84|19.49|23.97|23.13|25.07|31.04|30.5|
2022-02-19 14:42:48|russ2000_1562|OCFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.583|8.125|9.5|9.855|11.6667|12.5|11.75|13.167|12.375|9.6667|10.4167|10.5|12.25|11.9167|10.4167|10.6667|12.6667|13.9583|15.0417|14.9333|16.86|16.2867|17.8134|21.2534|20.82|21.35|22.46|22.29|24.85|26.14|24.3|21.85|23.14|23.84|24|21.35|23.92|22.57|23.68|22.7|21.88|23.45|22.04|17.01|15.4|16.01|16.75|18.83|18.09|16.59|12.82|12.15|12.17|9.5|10.36|12.86|12.66|11.94|13.85|14.5|13.45|13.04|13.55|14.57|13.61|13.94|14.19|14.21|17.08|17.59|17.76|16.22|15.91|16.57|16.2|16.78|17.53|18.46|17.72|19.48|18.86|20.68|28.41|27.65|27.08|27.75|26.45|26.98|29.17|25.32|24.01|25.18|24.4|23.93|23.26|16.85|15.32|14.97|18.16|22.86|19.5|22.17|22.7||||
2022-02-19 14:42:52|russ2000_1563|MXWL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:42:52|russ2000_1564|BCOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.16|15.04|12.5|8.7|6.08|10.61|15.94|11.57|8.38|5.97|5.4|7.45|6.7|5.96|5.27|5.64|6.39|9.67|11.91|7.85|8.8|7|7|6.75|7.9|9.35|7.97|7.61|9.97|12.53|8.98|8.88|8.88|10.29|13.44|17.18|19.48|12.8|12.16|9.25|||||
2022-02-19 14:42:54|russ2000_1566|DEA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.22|15.61|17.35|17.13|18.5|20.14|19.44|19.7|20.42|20.07|19.89|20.83|20.27|19.33|18.41|17.78|18|18.78|22|24.25|26.91|24.15|20.69|23.55|21.59|22.45|21.24|21.31||||
2022-02-19 14:42:56|russ2000_1567|SREV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.89|17.62|13.33|17.28|16.58|11.28|9.01|6.05|5.75|10.67|11.15|8.15|6.51|4.43|3.34|3.35|3.37|5.08|4.45|3.91|4.19|4.41|4.78|5.3|3.61|3.86|3.49|3.4|3.86|3.69|1.37|1.16|1.05|0.9151|1.03|1.8|1.26|1.62|1.32|1.61|1.44|1.5|1.3|1.02|
2022-02-19 14:42:59|russ2000_1571|WTW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.6025|61.3508|64.1853|75.1256|72.7151|81.0594|71.6025|79.576|80.7945|83.2316|95.6819|98.5958|89.2978|83.523|101.6156|94.0925|84.715|95.364|93.3773|93.6422|85.8011|100.7415|108.662|107.3905|112.9004|110.8342|98.6488|92.0528|84.2117|69.1389|65.9601|68.8475|68.2117|69.5362|73.2978|87.9468|84.1058|84.9269|93.907|108.2646|103.4964|98.0395|102.9666|97.6951|98.4103|88.9534|92.0528|103.311|114.9136|121.854|118.6752|114.4368|113.1653|110.1719|114.4898|130.6487|123.258|116.8474|110.38|124.4|124.17|126.45|125.13|131.79|146.73|163.24|160.47|149.35|158.84|138.11|158.66|181.55|195.88|184.98|211.29|175.99|210.98|200.44|208.5|236.25|206.08|247.76|231.09||||
2022-02-19 14:43:02|russ2000_1574|VNCE|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||268.0515|246.1697|246.4433|340.2613|319.0177|210.4295|152.8076|72.9392|39.2048|50.328|53.4018|65.4481|40.3122|16.5991|5.6968|4.65|4.98|8.63|10.77|20.72|12.7|13.93|13.3|11.41|22.71|12.68|6.27|5.01|5.6|8.32|10.94|6.77|10.1|7.89||||
2022-02-19 14:43:04|russ2000_1576|MC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.28|34.08|31.33|32.91|29.46|27.89|29.49|24.35|28.58|25.13|25.1|34.1|38.75|41.5|44.05|51.7|53.7|63.35|40.7|43.8|42.29|36.67|32.1|35.66|29.25|30.29|39.28|51.45|57.08|57.92|71.17|53.93||||
2022-02-19 14:43:07|russ2000_1577|AFH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:43:07|russ2000_1579|CTT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.78|13.36|12.33|11.5|11.61|12.07|10.25|10.85|10.21|10.88|12.1|10.9|10.29|11.78|11.56|12.55|13.17|12.95|12.5|9.28|8.85|9.97|10.21|11.62|10.52|8.22|10.07|8.09|9.08|11.58|11.66|8.31|7.99|||||
2022-02-19 14:43:09|russ2000_1581|DGII|price_next_month|0|||||||||||||||||||||||||||3.7083|3.1667|3.8334|5.1667|4.1667|9.9166|12|14.8334|18|16.5001|12.75|14.75|17.25|23|18.25|20.125|22.25|19.25|13.5938|13.25|16.75|21.5|22.25|24.625|26.75|23.25|28.25|12.75|14.75|8.375|6.625|11.5|15.125|22.938|26.625|19.25|15|9.9375|7.625|11.5|12.375|11.9375|5.4375|6.25|7.25|6.6875|6.1|8.9|4.53|6.24|5.64|2.7|2.03|3.35|4.24|5.96|9.3|10.8|9.7|11.35|13.69|14.89|10.65|10.9|10.61|11.33|12.65|12.51|14.02|12.42|12.75|14.28|16.04|11.71|8.24|10.12|10.24|7.6|7.27|10.21|7.95|9.6|10.71|8.31|9.66|10.59|11.81|14.29|12.79|11.29|9.27|9.15|9.42|9.8|9.12|9.93|10.08|10.3|8.86|8.26|8.28|9.55|10.1|10.12|12.9|9.12|10.57|11.11|9.15|13.05|12.4|10.45|10.4|10.35|11.5|13.5|11.6|11.86|12.87|13.13|14.42|15.795|11.35|12.12|14.73|18.47|17.87|20.68|21.55|22.34||||
2022-02-19 14:43:15|russ2000_1584|VVUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:43:15|russ2000_1585|HURC|price_next_month|1|19.25|17|16.5|16.5|12|6.875|3.75|4.75|4|4.25|3.5|3.25|3.625|3.25|3.125|5|4.875|4.25|3.375|5|9|8.125|7.25|14.375|16.75|18.5|18.625|15|18|7.125|7.25|10.75|13|11.75|9.25|11.5|9.75|6.75|5.75|6.75|5.25|3.375|2.5|3|2.5|2.875|4.125|4|4|5.125|5.875|3.875|6.5|5.125|5.5|5|5.375|8.25|8.5|7|8.75|6.375|6|4.3125|6.625|3.875|3.9688|4.5625|4.375|4.25|3.375|3.9375|3.46|2.69|2.4|2.1007|2.68|2|1.8|1.45|2.8|2.27|2.9|7.35|13.49|10.35|16.1|17.42|17.41|14.55|22.67|28.8|28.32|25.68|25.75|38.68|47.76|49.46|41.27|44.22|36.23|32.43|16.77|11.61|14.36|16.67|14.25|17.35|17.18|15.63|19.26|30.03|29.93|27.48|23.73|23.83|22.06|20.69|24.01|28.12|28.7|27.51|26.48|25.01|27.66|33.14|34.72|34.13|33.43|30.84|26.65|25.95|32.23|27.01|32.6|27.5|29.1|35.15|44.6|41.85|47.95|42.9|38.21|42.88|35.06|31.91|35.78|28.18|31.26|28.28|29.81|31.43|34.39|33.37|30.13|32.92|
2022-02-19 14:43:21|russ2000_1586|PWOD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||21.8087|22.4973|8.15|8.2645|8.494|8.9532|9.4127|10.3306|12.6267|13.2|14.262|14.922|22.9573|24.5067|25.7117|27.5482|26.1708|24.8106|22.601|15.1515|15.1515|13.8889|16.0354|16.4141|14.7475|15.5404|16.0909|16.5657|16.7929|16.9697|17.0707|19.7071|23.6465|23.3838|22.8667|25.2778|24.9167|26.2167|26.2778|26|25.6111|25.4667|25.2778|25.22|25.2867|25.4667|25.2733|23.6667|22.9933|22.2867|21.2533|21.3333|21.4933|20.0067|16.5|15.9533|16.6667|22.5533|20.4467|20.5133|21.3667|20.8333|21.9667|25.94|25.1933|23.6867|24.4867|26.3933|26.2933|25.9667|27.02|26.7267|27.28|30.6267|34.1333|30.1333|29.3333|28.6067|32.3533|29.6067|29.06|28.6267|29.7|26.2267|27.7467|28.2333|28.3333|30.8|27.8|28.5667|32.28|28.58|29|30.4|27|23.5533|29.1067|30.24|30.57|31.55|22.9|20.2|20.66|21.54|24|23.51|23.8|24.48|
2022-02-19 14:43:24|russ2000_1587|BLCM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247.1|263.9|200.7|135.5|126.8|105.3|148.6|171.4|133.8|138.6|120|100.5|60.8|72|62.65|41|32.9|31.3|15.1|9.66|14.1|5.41|6.98|6.23|4.45|3.21|2.92|1.99|1.47|||
2022-02-19 14:43:26|russ2000_1588|NWPX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|15.75|17.875|17.25|19.25|16|21.25|24.25|18.75|22|22|16.9375|16.875|14.125|17.375|13.5|14.875|13.375|12.8125|10.5|11.25|12.75|16|14.58|15.98|17.7|17.48|15.9|15.28|10.71|14.651|13.41|14.01|15.02|17.68|17.11|22.73|23|26.01|22.63|28.57|29.49|26.98|29.88|37.61|35.75|33.61|36.92|41.44|42.52|58.15|28.73|35.26|37.93|34.78|30.1|23.92|24.12|18.17|18.82|21.87|24.06|30.05|26.67|22.81|20.81|24.35|22.98|24.65|27.29|29.8|36.03|35.08|35.77|35.85|35.78|23.93|24.24|18.05|13.21|9.57|10.79|11.3|13.11|19.15|14.01|15.11|18.24|19|19.73|19.56|17.81|23.04|23.97|23.36|30.5|32.73|24.32|24.85|26.8|30.25|33.27|28.41|23.76|28.37||||
2022-02-19 14:43:31|russ2000_1589|UTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.45|40.55|35.43|32.5|34.51|35.82|31.3|32.91|35.08|23.09|20.75|19.98|22.32|25.17|22.12|18.47|14.2|11.34|14.47|14.17|18.51|14.19|15.29|18.69|18.64|24.14|22|19.14|18.9|18.83|19.55|14.17|13.34|11.98|12.95|12.8|10.81|11.76|11.65|13.3|14.13|12.01|12.26|11.76|8.35|9.47|8.11|4.48|3.03|4.19|2.53|1.52|3.3|3.51|3.57|3.26|2.66|3.07|3.2|2.63|3.87|3.43|3.6|5.77|7.67|6.43|7.75|4.9|6.24|6.01|5.94|6.58|7.18||||
2022-02-19 14:43:34|russ2000_1590|SEAC|price_next_month|0.877626414223|||||||||||||||||||||||||||||||||||||||||||||||||||||||17||14.583|10.583|6.375||6.167|4.6667|5.1667||6.4583|11.8333|16.8333||25.8125|30|23.3125||18.98|22.63|29.66||7.99|6.74|7.439||11.26|10.32|15.05||14.9|15.28|17.08||7.9|6.12|7.69||6.24|8.45|8.62||9|7.28|7.54||7.86|8.58|7.92||7.44|8.94|5.58||8.35|7.74|8.04||11.26|7.86|8.01||8.09|8.16|9.25||10.76|10|14.84||9.58|7.59|6.71||6.76|6.04|6.97||3.31|2.92|2.61||2.45|2.61|2.68||2.8|1.65|1.68||1.27|2.32|3.5||1.89|1.34|0.9654||1.16|1.07|0.7412|||||
2022-02-19 14:43:40|russ2000_1591|HBNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.4196|6.9136|6.6916|6.8151|7.2098|8.0988|8.296|8.4196|9.1849|9.679|10.7653|11.0613|11.8516|11.7529|11.9502|10.4691|9.7778|2.1564|1.8656|1.8875|1.7997|1.2949|1.262|1.3717|1.5802|1.6571|1.7778|1.9424|2.8181|2.5877|2.8971|3.0301|3.6912|3.7399|4.214|5.5638|5.5506|4.8237|4.6677|5.1358|5.7086|5.5506|5.5447|4.9284|5.9062|5.8765|5.1536|5.2148|5.4321|5.3136|5.2247|5.0568|4.4919|4.5333|4.0296|3.5753|2.4691|2.2815|3.1605|3.2593|3.4173|4.3457|4.3082|4.9007|5.284|5.4163|5.3333|4.8632|5.3007|7.363|8.0919|8.6133|9.1867|8.5244|10.7244|10.1022|10.5022|8.8933|9.2222|11.2089|10.9422|10.5644|11.1689|11.7911|11.6933|11.0844|12.2533|13.6844|17.0867|18.16|17.7867|19.16|30.45|29.82|20.9|16.95|16.73|16.22|16.1|18.13|16.92|11.07|9.98|12.04|16.96|18.29|16.2|19|23.45|||||
2022-02-19 14:43:44|russ2000_1592|MLAB|price_next_month|0|||||3.875|4|3.5|3.125|3.5|2.625|1|1|1.375|1|0.75|0.75|0.75|0.5|0.25|0.25|0.25|0.25|0.25|0.25|0.375|0.375|0.625|0.375|0.75|1.5|0.875|1.125|3.375|4.25|3.6875|4.3125|3.0625|2.75|2.75|3.125|2.5|2.625|3.375|3.0625|2.5938|2.625|2.5|2.5|2.62|3.5|4.125|4.875|7.75|6.875|6.375|6|5.25|5.375|6.625|5.875|6|5|4.75|4.5|5.25|4.938|4|3.9375|4.5|5.625|5.875|6.3125|5|4.43|5.5|6.5|7|5.86|6.46|6.89|6.2|7.5|8|9.691|9.75|9.92|12.17|12|12.5|13.21|11.51|15.99|14.6|15.25|17.93|21.25|19.15|24.172|22.5301|22.69|21.8001|21.045|17|20.0999|20|22|24|27.135|25.82|23.95|25.75|28.421|30.96|33.06|37.52|44.45|49.64|46.3|48.77|51.99|49.36|65.26|69.63|80.27|85.7|76.47|76.37|76.17|84.89|103.54|111.85|104|100.78|115.63|126.24|119.14|139.82|144.53|159.45|141.51|168.31|202.23|182.69|226.53|236.69|251.68|227.75|262.44|238|236.94|261.41|277.14|248.65|294.51|305.7|284.33||||
2022-02-19 14:43:49|russ2000_1593|AAOI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.68|13.63|22.68|19.16|15.34|9.41|15.1|18.42|20.45|15.14|10.9|12.67|21.15|30.76|49.4|98.76|40.74|32.84|32.9|38.43|20.04|17.32|12.78|10.01|9.36|11.65|10.72|13.87|9.36|11.14|8.13|7.21|7.5|3.95||||
2022-02-19 14:43:51|russ2000_1594|UTMD|price_next_month|0|2.75|2.9167|1.9583|1.5833|1.5416|1.375|1.2083|1.7917|1.7917|1.7917|1.8749|1.5001|1.375|1.1667|1.1251|1.0833|1.2083|1.1667|0.75|0.9583|1.1251|1.7917|1.5001|1.8334|2.2917|2.75|4.8749|5.25|5.3333|7.5001|6.3333|9.1667|11.5001|12.1667|11.3333|13.3333|10.6667|8.5833|9.1667|13|10.125|8.75|9.25|7.125|7.875|8.125|8.5|10.125|10.5|15.25|13.75|20.875|15.5|12.125|12.75|11.5|6.625|8|8.438|7.25|7.563|7.188|6.125|6.438|6.375|7.625|6.438|7.063|7|7|7.125|9.5|10.24|13.66|11.13|15.1|15.68|14.18|17.379|17.711|19.27|21.74|23.5|25.45|25.49|26.7|17.97|20.57|21.75|22.76|28.57|32|31.49|29.94|34|33.97|32.57|30.25|31.3501|29.41|27.5|29.8|26.27|24|22|28.5|29.24|28.06|27.91|24.75|28.35|27.2|27.89|25.25|26.04|29.3|31.85|33.86|34.02|40.2|44.33|55.82|55.66|53.2|50.79|52.01|56.8|56.69|53.91|54.67|58.97|56.37|66.9|65.07|62.15|62.2|62.6|69.1|75.4|90.1|101.55|97|87.18|93.94|84.4|90.99|102.47|92.07|83|81.5|83|86.67|87.26|89.4|96.83|94.07|
2022-02-19 14:43:56|russ2000_1596|CCXI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|14.86|11.29|11.33|12.56|13.98|5.11|6.77|5.4|5.68|5.94|8.83|7.15|8.62|7.12|4.12|2.47|4.7|6.28|7.26|7.1|10.17|6.76|9.35|10.62|12.43|11.13|12.43|13.61|8.09|8.5|41.17|52.03|52.98|52.435|59.29|47.36|14.66|33.72|25.34||||
2022-02-19 14:43:59|russ2000_1601|SPNS|price_next_month|0||||||||||||||||||||||||||||||||||||||47|63|94|100|106|111|80|35|17|12|5.5|15.376|11.5||11.5|15|11.752|10.752|14.752|14.5|23|32.752|27.752|36|27|27.252|35.5|50|49.375|46.25|82.5|39.6875|29.0625|12.9688|7.8125|4.25|6|3.25|5|6.1|5|3.85|4.7|4|3.49|4.21|4.51|3.3|1.75|2.069|2.31|2.189|1.84|1.83|1.5|1.31|1.29|1.23|1.53|1.55|2.54|1.518|1.3|1.05|1.85|2|1.08|0.8601|0.96|1.2801|1.44|2.19|2.99|2.51|3.22|3.93|3.7|3.562|4.25|3.34|3.52|3.45|5|5.79|5.95|6.45|7.06|7.87|7.22|7.92|6.42|8.73|10.73|11.81|10.06|11.78|12.78|13.61|13.36|11.86|11.93|13.97|12.44|9.08|10.32|11.415|12.2|15.37|16.09|21.13|25.43|24.74|30.56|27.13|32.66|32.36|25.21|34.93|31.84||||
2022-02-19 14:44:03|russ2000_1602|PBPB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.33|23.4|17.82|11.76|13.73|14.21|15.02|13.43|11.05|10.7|14.42|13|12.95|13|13.85|12|12.1|12.1|11.35|12.7|11.21|8.7|9.19|4.17|4.25|4.12|3.06|2.73|3.71|4.85|6.02|6.61|6.03|5.4||||
2022-02-19 14:44:05|russ2000_1603|CBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:44:05|russ2000_1604|UMH|price_next_month|0.0593447352153|||||||||1.5|1.5|1.625||1.9375|1.75|2.25||2.75|3|2.25||2.125|2.125|2.125||2.625|2.625|2.4375||2.375|2.25|1.875||2.75|2.5|2.75||3.625|4.25|4.625||6.375|6.875|8||8.25|7.125|7.375||8.375|8.625|10||11.5|12.25|11.75||11.5|11.5|11.75||11.25|10.375|9.875||9.375|9.125|8.375||8|9.0625|8.625||10.9|11.34|11.89||13.2|13.33|13.04||15.85|15.2|17.2||13.25|14.34|14.89||14.65|15.54|15.29||15.15|15.3516|15.43||14.3|13.21|11.25||9.08|8.4|5.7||8|8.08|7.7||9.1|9.49|9.62||10.05|9.24|9.21||10.13|11.25|10.13||10.54|9.6|9.62||9.92|10.25|9.58||9.87|9.35|9.8||9.94|11.84|13.12||16.7|15.82|15.39||14.71|15.96|13.03||13.31|12.86|15.61||12.48|14.54|14.33||21.21|23.7|23.08|||||
2022-02-19 14:44:11|russ2000_1605|FRO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5088||||52.2663||64.3096|58.5052|26.5368|33.2323|38.3854|25.2397|21.0331|37.2987|43.6087|53.2839|61.1713|107.6195|101.6601|141.3196|184.8114|167.2762|220.1033|186.4596|164.9762|183.442|145.6112|174.9364|174.4292|152.8503|174.7|241.7|217.4005|187.5|280.3|326.5|142.5|147.05|89.4|107.2|118.85|166.8|173.3|153.55|135.8|131.55|111.75|57|24.8|25.15|31.55|18.5|16.75|17.15|9.6|13.1|11.65|21.6|18|12.05|8.3|11.55|13.55|13.65|15.15|10.45|8.59|7.81|7.42|6.94|6.73|6.39|6.07|4.6|4.56|5.42|6.66|5.8|8.04|7.78|10.31|8.76|10.78|7.49|6.04|6.2|7.23|7.83|9.13|7.24|||||
2022-02-19 14:44:15|russ2000_1606|QTWO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|13.38|14.56|17.7|20.36|27.47|24.85|21.6|24.38|29.26|28.25|31.75|38.55|38.85|41.4|42.35|48.65|62.45|51.74|57.33|75.42|80.49|71.51|87.93|74.14|94.13|94.02|139.32|106.39|103.84|80.51|60.15||||
2022-02-19 14:44:17|russ2000_1607|LLNW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|12.8|6.69|2.78|3.93|2.01|2.37|4.74|4.66|3.46|3.58|3.82|4.21|7.05|6.47|6.59|4.29|2.71|3.2|2.9|2.73|2.17|2.32|1.92|2.46|1.91|2.08|2.04|2.87|2.29|2.77|3.72|4.07|2.05|1.26|1.74|1.58|1.85|2.33|2.51|3.28|4.95|4.44|4.06|4.7|3.83|2.77|3.1|2.34|4.28|5.45|5.07|6.11|3.72|4.62|3.55|2.48|2.81|4.36|||||
2022-02-19 14:44:20|russ2000_1608|FC|price_next_month|2|||||||||||||||||||||||||||||||||||||12|11|13.25|15.8333|16.5|17.8333|23.3333|22.6667|23.75|25|19.9167|21|16|16.3333|13|18|13.8333|12.5|14|14.1667|16.8753|18.6253|14.6667|16|12.8333|13.0417|11.1667|6|4.9167|5.125|5|4.8333|4.625|4.875|5|5.3933|3.6667|2.1|4.02|2.56|2.9|1.18|1.16|0.71|1.75|1.28|2.8|2.5|2.6|1.87|2.44|2.3|7.62|7.14|6.32|7.84|7.4|5.49|7|7.9|7.84|7.6|7.91|7.5|8.68|7.25|6.05|4.39|6.23|5.85|6.3|7.94|6.5|7.95|8.59|8.66|9.68|7.6|8.47|9.41|10.24|12|12.9|14.53|13.46|17.95|19.88|19.77|20.13|19.59|19.36|19.26|20.29|16.06|16.74|17.59|15.33|17.81|20.15|20.2|19.3|20.3|20.75|26.9|24.55|23.65|22.33|25.3|34|35|32.23|15.54|21.4|17.74|22.27|28.29|32.35|40.79|46.36|||||
2022-02-19 14:44:25|russ2000_1609|EHTH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|22.18|21.12|19.16|26.43|29.62|27.56|14.95|13.19|13.6|16.34|17.22|13.8|17.45|14.24|10.5|13.47|12.1875|13.01|12.68|14.7|16.19|17.01|18.37|20.24|24.28|19.58|30.74|40.27|53.2|42.5|20.7|20.2|10.24|13.5|13.88|12.85|9.73|9.02|13.46|7.48|12.49|10.85|18.89|25.38|18.93|15.69|24.28|32.93|51.32|54.41|86.85|67.78|97.13|109.12|114.86|74.17|77.94|71.23|58.14|43.85|22.43||||
2022-02-19 14:44:29|russ2000_1610|TIS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:44:29|russ2000_1611|WINA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||18.5|16.5|14|13.375|10.75|11.5|11.375|10|9.125|9.625|8|7.25|9.5|8.875|10.5|11.75|13|12.5|13.063|15.125|11.75|13.125|10.625|6.875|4.625|4.438|6.375|4.125|4.75|4.625|5|7.2|9.1|10.8|10.15|9.76|10.25|9.97|13.69|18|18.43|21.889|27.5|22|26.66|25|20.98|19.97|21.24|22.37|26.79|25.25|21.54|18.45|17.43|19.63|21.04|20.64|17.65|16.81|15.03|9.9|12.89|17.93|21.13|22.34|27.97|33.45|32.92|33.83|41.71|45.21|49.63|68.67|57.34|55.24|53.28|64.68|61.87|71.9|73.21|80.65|75.86|65.47|82.28|81.51|90.01|101.36|100.75|94.36|95.2|100.57|106.95|110.75|129.1|133.05|130.75|134|130.3|147.2|153.69|154.15|184.55|169.01|180|198.97|150|158.98|169.41|170.63|192.57|210.82|232.82|215.42|
2022-02-19 14:44:34|russ2000_1612|CPST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:44:34|russ2000_1614|UCTT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.68|4.5|6.15|6.05|6.08|6.3595|9.29|8.1|8.02|11.42|13.71|18.99|14.25|16.55|9.61|11.05|6.81|3.01|1.36|1.82|3.85|5.88|7.29|9.47|10.72|9.15|12.19|9.46|7.11|5.42|7.57|7.81|5.94|4.63|5.18|5.4|6.63|9.03|12.04|11|9.17|8.37|9.4|6.83|7.22|5.6|5.06|5.48|6.14|7.64|12.34|15.34|24.02|25.52|25.35|18.96|15.65|10.17|9.17|12.48|15.9|18.1|25.33|18.39|24.19|21.98|42.73|51.66|49.81|45.1|48.77||||
2022-02-19 14:44:38|russ2000_1616|NDLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|44.6|36.72|38|28.81|21.68|26.19|20.85|14.38|13.54|12.38|11.66|8|4.4|4.4|5.6|4.2|4.4|5.9|7.45|10.25|9.285|7.4|7.3|7.73|5.32|7.28|5.79|6.5|7.91|8.77|10.38|11.87|12.66|8.51||||
2022-02-19 14:44:40|russ2000_1619|PAYC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.03|12.78|17.43|26.17|32.21|31.27|36.16|30.5|37.11|47.3|51.96|46.24|60.5|70.77|79.77|91.64|110.78|112.68|127.38|143.05|198.04|228.62|209.16|318.59|236.69|286.79|382.7|392.19|400.24|388.56|537.19|304.67||||
2022-02-19 14:44:42|russ2000_1620|TBNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|16.08|18.49|19.33|17.8|16.93|19.93|19.81|21.05|19.04|20.68|21.4|23.5|22.81|22.78|23.43|22.74|22.68|22.44|20.85|20.1|21.31|21.74|23.66|25.16|29.12|26.19|26.05|26.96|28.57|31.67|30.92|31.56|31.59|31.41|30.18|30.59|27.58|27|28.65|28.96|29.35|30.63|25.13|21.8|21.36|26.15|26.2|25.31|24.93|24.76||||
2022-02-19 14:44:45|russ2000_1622|DJCO|price_next_month|0||||||||||||||7.25|7.5|8.75|10.5|14.75|11|12|13.25|15.25|14.5|13.75|14.5|13.75|13.75|14.5|13.75|15.5|14|13.75|14.5|14.5|12.5|10|8.75|8.875|9.25|11.25|10.75|12.5|18.5|19.25|18|18|17.25|17.25|20|24.5|35.5|37|29.5|25|28|28.5|29.5|36|41.75|32.5|39.5|39.5|36|37.75|37|36.875|36.25|31.75|29.875|28.75|28.5|32|30.75|30|31.97|26|26.3|23|26|23.73|24.85|24.75|27.77|33.75|35.25|32.56|34|45|41|37.05|44|42.75|40.5|37.6|38.8581|41.5|40.05|39.59|43.02|40.31|41.61|40.52|39.5|39.5|35.1001|46.975|57|64.96|72.5|76|70.02|71.5|73|73|67.5|72|77|94.8|89.61|98.51|104.98|133.6|146.5|161.85|175|168.65|188.74|195.21|194|197.74|201.2|181.76|200|229.06|210.96|221.8|207|207.89|228.33|230|227.51|234.49|237.04|214.04|224.35|229.8|287.75|284.15|277.5|281.52|279.94|340|309.39|342.56|341.39|327.275|
2022-02-19 14:44:49|russ2000_1623|QNST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.89|12.43|15.54|22.23|17.81|12.68|10.8|9.62|10.6|9.07|6.12|5.74|6.53|9.31|9.17|8.35|6.02|4.99|4.4|5.12|5.75|6|5.6|3.83|3.58|3.6|3.14|3.5|4.5|3.97|7.2|9.33|11.98|14.26|13.24|19.04|14.56|16.27|12.94|13.9|9.75|11.43|16.215|22.09|20.62|17.95|14.57|15.82||||
2022-02-19 14:44:52|russ2000_1624|KEM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:44:52|russ2000_1625|NKSH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||11.9977|11.9977|12.3727|12.4976|12.8104|12.75|12.9375|13|12.25|12.75|12.125|13.0625|13.625|13.375|11|11.625|1.2188|1.4688|2.0938|10|7.5|8.75|8.5|9.375|9.25|11.5|11|10.5|12.5|13.25|14.375|16.6875|19.74|21.65|22.52|26.28|23.9|21.75|22.195|25.7455|22.47|23.3|23.225|23.985|23.683|22.82|23.261|24.49|22.76|20.24|19.62|19.08|18.81|18.76|17.99|19.01|19.75|26.5|27.6|26.62|27.08|25.71|26.68|27.93|27.82|25.76|26.55|28.36|29.6|30.56|31.5|32.5|32.76|38.24|35.15|37.21|34.41|30.18|31.27|29.6|28.87|30.46|34.03|33.29|36.83|35.69|35.5|43.65|39.8|39.95|44.3|43.85|45.5|47.15|42.6|34.24|41.79|34.7|41.9|41.45|29.98|25.77|27.31|32.39|35.11|35.56|36.16|35.4||||
2022-02-19 14:44:56|russ2000_1626|MOFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|14.03|12.95|9.75|9.49|7.3|8.3875|9.35|13.79|14.72|15.05|14|14.21|14.65|14.24|16.25|20.25|21.34|20.2|22.76|23.35|27.94|26.33|25.01|24.98|23.41|26.26|28.43|29.48|31.96|31.98|28.15|26.78|30.12|30.73|35.31|35.13|34.98|36.98|33.08|33.44|33.36|30.87|26.3|27.96|27.58|31.02|32.34|19.84|18.9|20.79|27.23|30.85|28.09|31.05|32.49||||
2022-02-19 14:45:00|russ2000_1627|ATLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3333|||||||17.6666|14|13.833|13.25|13.3333|13.6667|14.6667|15.8333|15.7667|17.8333|18.3333|19|19.5833|20.5|21|23.5|29|31.3333|42.5|25.47|24.08|23.52|20.4|22.376|22.1|22.31|20.31|20.02|18.7499|20.5|25.35|26.82|25.17|21|25.83|22.68|18|18.94|19.42|19.71|19.41|17.62|17.68|18.23|20.91|22.42|22.15|19.78|21.71|18.77|23.77|22.36|22.86|22.25|22.72|24.5|24.2|25.39|24.7|24.16|24.02|25.36|27.75|27.06|32|31.2|30.1|29.8|29.4|28.25|31.65|28.2|25.01|27.56|27.43|28.16|27.17|21.2|19.185|18.79|24.25|25.3|23.62|23.55|24.88|
2022-02-19 14:45:04|russ2000_1633|MBUU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.43|21.97|19.75|17.16|20.37|22.03|18.84|13.03|12.93|17.73|13.41|14.84|18.56|23.01|28.65|32.05|33.26|33.36|38.57|41.91|38.7|42.92|30.38|34.73|45.23|34.89|61.17|52.74|76.71|87.43|77.77|67.83|61.09||||
2022-02-19 14:45:07|russ2000_1634|BSRR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.922||4.25|5.75|5.563|6.188|6.125|6.625|8.625|10.75|16.25|15.438|12.875|10.875|10.5|8.875|8|9.375|11|8.875|8.0625|7.625|7.375|6.25|8|6.75|6.75|6.55|9.02|11.92|10.9|10.62|11.69|14.11|15.67|15|16.67|15.4|16.37|17.14|22.7|19.4|24.5|22.44|23.25|25.17|29.4|31.01|30.06|27.28|27.74|26.81|23.45|21.61|19.2|20.72|16.13|12.75|11.98|9.17|9.79|13.31|11.14|10.97|10.42|11.09|11.44|10.68|9.1|9.25|10.82|11.22|12.33|12.81|16.14|19.38|16.57|15.56|15.52|17.09|15.91|16.66|18.02|15.96|16.19|18.18|17.25|18.32|26.76|26.58|24.19|27.12|27.38|29.02|28.91|27.28|26.25|26.24|25.84|27.2|26.78|19.61|19.07|21.39|25.29|27.805|24.5|24.92|28.04|||||
2022-02-19 14:45:11|russ2000_1635|ZGNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.84|38.24|37.6|15.76|21.12|15.2|17.6|19.52|10.24|13.6|12.4|23.92|35.44|22.72|10.56|10.24|10.8|11.28|20.14|11.02|10.64|10.78|8.95|9.35|8.05|10.8|12.85|38.05|36.35|39.15|57.1|39.68|41.75|38.88|49.26|44.88|50.51|27.68|25.12|20.6|20.1|19.14|16.37|15.76|25.93||||
2022-02-19 14:45:14|russ2000_1638|RVNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.83|30.68|19.62|16.1|20.75|32.7|26.91|21.8|19.2|14.19|14.8|19.9|23.3|23.5|26.05|32.3|28.35|28.95|22.59|17.27|13.29|12.63|15.42|22.34|18.25|23.8|26.03|27.77|29.21|28.88|14.01|13.17||||
2022-02-19 14:45:15|russ2000_1640|DEST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:16|russ2000_1641|FVE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:16|russ2000_1642|IBP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6|11.08|14.24|17.85|22.83|25.13|25.09|20.77|27.66|37.01|32.15|40.9|53.45|52.8|64.6|71.95|59|54.75|31.28|39.69|47.5|53.41|62|77.32|46.51|77.66|98.37|105.57|133|117.57|121.94|103.32||||
2022-02-19 14:45:18|russ2000_1643|CETV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:19|russ2000_1644|ASC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.08|14.43|13.13|13.22|10.2|11.73|12.4|13.95|13.97|9.73|9.54|7.17|6.54|7.35|7.5|7.95|8.3|7.1|8.1|7.25|6.37|5.68|7.08|7.29|8.44|6.71|7.49|4.48|2.87|3.28|4.02|3.35|4.02|3.34||||
2022-02-19 14:45:21|russ2000_1645|WEYS|price_next_month|0|1.139|1.2639|1.2361|1.2361|1.2708|1.4306|1.3334|1.3334|1.5417|1.6667|1.7501|2.1806|2.5279|2.5695|2.25|2.3889|2.4444|2.4444|2.5|2.3889|2.6111|2.3889|2.5|2.2222|2.3195|2.7501|2.9444|3|3.2778|3.4444|2.9445|3|3.1667|2.9723|2.7223|2.9445|2.8889|3.1806|3.0833|3.1667|3.0556|3.1111|3.1111|3.9723|3.8333|3.4722|3.695|3.834|3.986|4.1111|4.16|4.167|4.306|4.389|4.417|4.611|5.445|8.5|7.334|7.417|8.334|8.834|8.6667|8|7.75|8|8.3125|8|8.125|8.3333|8.5208|8.0625|8|7.8333|8.5|8.7167|10.1667|12.5663|12|12.88|16.9967|16.1667|13.86|15.55|16.225|15.45|19.3|21.755|18.4|23.01|19.6|22.28|21.13|23.15|23.98|24.17|24.38|25.51|31.96|30|27.31|29.04|27.8|28.78|27.45|23.78|22.3|22.56|24.44|25.3|24.95|23.13|24.25|23.16|23.7|25.26|24.39|23.8|23.48|22.78|24|27.33|28.73|26.42|25.09|25.96|31.15|27.02|28.5|28.86|28.39|26.8|28.04|27.94|25.31|28.18|27.96|27.88|27.19|30.98|36.7|34.85|31.64|26.87|34.31|27.52|24.67|22.65|19.03|18.42|15.84|17.26|19.67|22.31|22.82|23.4|
2022-02-19 14:45:28|russ2000_1647|CARB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:28|russ2000_1649|WIFI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:29|russ2000_1650|BOOM|price_next_month|0.103379324135|||||||||||||||||||||||||1.5625|1.875|2.6563||2.5783|2.4375|0.875||2.375|1.625|1.8125||1.375|1.1875|1.0625||0.9375|0.7657|1||1.3125|1.8125|1.31||1|0.938|1.438||2.625|3.5|4.125||5.313|5.125|4.188||4.5|3|2.719||2.5|0.3906|0.813||0.8125|0.6719|0.4844||1.39|1.55|1.475||1.85|1.17|1.375||1|1.36|1.525||1.5|1.705|7.65||21.9|20.19|24.32||27.87|36.57|28.8||36.25|42.99|63.47||43.38|30.77|15.9||17.93|16.19|19.13||15.91|13.63|16.09||22.52|20.22|21.36||16.88|16.16|13.99||16.1|22.04|22.41||21.78|19.96|16.04||11.1|11.33|7.72||10.51|11|16.35||12.65|12.95|20.15||44.85|39.25|36.4||67.64|43.43|46.09||28.55|35.43|40.85||52.97|40.17|36.5|||||
2022-02-19 14:45:34|russ2000_1651|NEWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.06|32.27|35.27|38.67|28.83|25.88|34.45|36.91|36.2|39.52|48.15|50.12|59.73|69.45|109.94|85.03|96.26|104.59|94.52|63.26|67.7|51.78|65.18|62.44|76.49|66.36|68.77|77.9|104.78||||
2022-02-19 14:45:35|russ2000_1652|AMNB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||14.625|14|15|14.5|12.75|12|12.5|12.25|12.75|14|14.125|15.813|14.75|15.5|13.875|15.25|14.125|18|20.625|18|14.5|13.125|13.375|16.375|19.15|18.88|18.51|18.9|20|26|26.1|24.529|24.5|26.72|25|26.25|23.76|23.5|24.75|24.49|23.66|23.52|22|23|22.82|22.9|23.87|22.6|22.55|21.46|20.5|20|19.03|16.53|14.5|15.51|15.77|22.99|21.43|18.89|21.71|22.1|22.78|20.57|23.14|18.69|18.72|20.72|23.43|22.62|20.99|20.24|21.73|23.84|22.94|23.25|21.31|21.51|24.2|21.52|22.51|23.68|25.2|25|26.73|26.26|27.05|35.5|38.4|37.75|39.15|37.4|38.45|40.3|36.09|32.68|37.82|36.99|36.2|34.1|26.75|21.96|22.8|27.95|34.03|31.59|37.1|37.8|||||
2022-02-19 14:45:40|russ2000_1653|NAO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:40|russ2000_1654|AOSL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.01|12.35|11.44|14.27|13.69|11.06|7.66|9.28|9.28|7.71|8.52|8.86|8.82|7.65|7.73|7.24|7.39|9.15|8.99|8.77|8.45|7.94|8.67|8.98|13.65|14.78|21.61|20.35|16.72|18.27|17.63|16.79|15.17|14.19|9.16|12.39|12.39|10.45|13.34|13.34|10.89|10.19|15.95|29.29|32.22|24.4|32.83|41.55||||
2022-02-19 14:45:43|russ2000_1655|INGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.26|20|23.88|30.6|37.6|42.57|41.91|36.87|49.67|51.07|57.83|64.37|81.18|95.69|94.39|121.84|137.93|204.65|187.12|149.92|87|63.18|53.94|46.64|53|29.98|28.83|50.17|64.28|76.33|39.98|30.09||||
2022-02-19 14:45:45|russ2000_1656|FARM|price_next_month|0|3.6|3.275|3.025|3|3|3|3.5|3.325|3.55|3.975|4.25|4.8|4.975|4.95|5.05|5.25|6.7|7.4|4.85|5.35|5.95|6.6|6.7|6.65|7.55|8.05|8.1|8.3|8|8.4|8|8.3|9.8|9.4|10.2|12.4|12.25|11.45|10.8|12.4|14.9|15.1|15.3|13.5|13.5|12.7|13|11.8|12.1|12.2|12.75|13.4|13.2|13.6|15.4|14.5|13.1|13.25|14.6|18.65|19.688|23.5|20.15|21.7|19.225|19.725|16.6|16|18.5|17.6|19.5063|22.2|21.501|23.2|22.3|28.35|34.6998|33.5|30.8|31|32.525|33.55|32.25|31.5|36.5|25.91|26.7|25.84|21.9|23.45|19.95|20.82|21.8|20.98|22.56|20.14|21.45|20.67|24.89|23.55|24.72|26.34|24|20.36|19.75|22.48|18.9|17.19|18.71|16.88|16.41|12.97|12.03|7.83|5.85|9.98|9.1|7.8|9.73|13.44|15.15|15.93|18.06|21.63|19.71|20.47|29.16|29.91|24.93|23.66|28.38|27.87|30.21|30.67|32.7|34.8|35.5|31.15|33.95|31.6|28.35|28.85|24.11|24.6|20.16|16.24|12.83|11.98|9.24|4.98|3.47|5.24|10.2|9.69|7.55|6.39||||
2022-02-19 14:45:50|russ2000_1657|CLFD|price_next_month|0|||||||||||||||2.0625|2|3.125|3.25|2.5|3.25|3.125|3.625|3.75|4|6|8.5|7|6.5|6.25|6.75|6|4.5|4.5|4.75|5|5.5|4.5|4|3.25|3.1875|2.75|2.375|4.4375|4|3.75|3.5|3.5|3.25|3.25|4.75|8|5.75|4.5|5.75|5.125|5.125|5.75|5.375|8.625|7.375|6|5.5|4.563|5.75|6.25|7|5|19.875|21.75|15|11|10.938|9.4|7.53|3.1|3.5|2.2|2.19|1.62|1.43|1.45|3|2.67|3.04|2.68|1.56|1.41|1.66|1.22|1.31|1.21|1.29|1.57|1.32|1.4|1.47|1.22|1.09|1.16|1|1.35|1.2|1.02|1.192|1.3|1.7697|3.89|2|2.5|2.37|2.82|4.737|5.89|8.05|5.2|5.58|4.25|4.99|5|5.26|7.03|10.87|14.84|24.95|15.76|12.87|14.68|11.78|13.55|19.68|14.03|14.8|18.56|20.01|16.75|17.2|14.15|11.5|13.7|12.95|12.2|12.95|12.02|11.77|14.74|13.25|12.33|12.72|13.03|18.64|20.93|31.32|34.35|43.52|56.49|64.47||||
2022-02-19 14:45:55|russ2000_1658|GDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:45:56|russ2000_1659|TTGT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17|16.45|12.64|13|7.31|4.41|3.32|3.9|5.05|6.35|5.82|4.77|5.72|5.44|7.82|8.43|7.69|6.32|6.95|7.16|4.11|4.98|4.92|4.49|5.39|4.97|6.81|6.57|7.6|9.17|11.05|11.35|9.23|9.23|7.85|7.41|8.74|8.31|8.81|9.36|9.99|11.93|15.68|20.64|31.66|19.75|13.58|16.05|21.99|24.01|25.39|21.77|33.8|47.26|69.56|76.84|72.8|96.08|78.15||||
2022-02-19 14:46:00|russ2000_1661|KRNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7586|8.6497|8.2005|9.7363|9.8957|10.3883|11.5474|11.1055|10.1565|8.7366|9.6421|8.2802|7.889|8.9394|8.3889|7.6934|7.8963|8.3309|7.4254|6.9618|7.5775|6.6213|6.3315|6.614|6.7299|6.7734|7.0777|6.9328|7.0632|6.9545|6.8458|7.1429|7.0342|7.7876|7.5992|8.5917|10.5042|10.9099|10.3231|9.9464|9.8377|11.3|11.98|11.72|12.84|13.02|13.9|14.4|14.9|14.9|15.05|14.15|13.2|13.8|13.27|13.14|13.35|13.79|13.76|13.09|9.3|7.67|8.6|10.91|12.44|11.56|13.02|13.3||||
2022-02-19 14:46:03|russ2000_1662|HTBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0278|10.3334|12.1667|15.5|16.5|15|15.25|13.75|10.25|10|9.75|9.375|8.9|8.2|7.25|7.35|9.5|8.4|8.46|8.7|9.49|11.85|12|12.47|14|14.5|16.72|18.99|18.8|18.95|20.46|21.75|23.93|24.42|24.09|26.05|24.42|20.27|19.51|18.6|18|10.66|12.7|7.5|8.47|3.07|2.64|3.63|5.83|3.66|3.74|4.34|5.14|5.08|4.5|5.15|6.62|6.4|6.7|6.94|6.56|7.47|7.95|8.2|8.16|7.99|8.48|8.58|9.36|10.21|10.81|10.12|10.56|10.92|10.9|14.04|14.49|13.87|14.63|16.01|16.75|16.94|14.21|12.89|12.18|11.94|11.43|11.6|8.71|7.045|7.24|9.78|12.09|10.99|11.74|12.73||||
2022-02-19 14:46:08|russ2000_1663|LYTS|price_next_month|0|||||||||2.8416|3.9072|3.0208|3.7092|4.5311|4.7087|3.3205|3.4317|2.6654|3.0208|2.4877|2.0102|2.6986|2.9874|3.0208|3.7092|4.5311|3.7778|4.9778|4.4889|3.6444|3.4667|1.6889|1.2|2|1.8223|1.7778|1.6444|1.4222|1.4222|1.6|1.8223|1.5556|2|3.3777|4.0889|3.6444|3.7333|4|4.222|5.289|7.1111|8.934|8.534|9.866|8.134|5.334|7.134|5.8|7.8|9.8|9.6|12.1333|10.8|10.9333|11.2|10.8|13.0667|12.8333|10.1333|9.4667|8.9333|10|9.6|11.76|12.7893|11.7333|13.904|15.896|10.2|8.2|8.056|8.36|9.432|12.48|13.74|11.59|10.39|10.65|11.42|12.07|14.89|17.99|14.43|16.71|15.31|17.95|19.09|15.76|16.67|18.9|12.28|10.96|9.23|7.85|4.55|5.61|6.49|6.99|5.96|7.03|5.26|9.25|7.44|8.29|8.32|6.73|7.11|6.85|6.45|6.78|7.24|7.04|8.16|9.21|8.44|7.61|7.14|7.16|7.34|8.96|9.96|10.74|11.54|12.65|10.96|8.6|9.52|9.07|8.37|6.95|7.94|6.13|4.89|4.32|3.27|3.4|3.96|5.19|6.65|6.2|5.86|6.84|9.605|8.22|7.53|7.44|7.44|||||
2022-02-19 14:46:13|russ2000_1666|AAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.83|9.78|9.84|9.72|
2022-02-19 14:46:13|russ2000_1667|HABT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:46:14|russ2000_1668|VPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|17.25|18.77|16.5|17.26|13.84|15.76|14.14|13.6|13.05|13.11|14.04|16.22|16.44|14.51|16.83|14.43|16.89|16.64|15.18|13.96|11.35|10.9|15.01|13.27|15.63|16.65|17.2|17.85|24.2|27.4|28.75|40.05|31.79|33.06|37.86|41.15|34.12|34.77|21.99|24.11|24.84|33.98|33|35.32|34.28|32.16||||
2022-02-19 14:46:16|russ2000_1670|BELFB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0625|10|17.4375|17.8125|14.1875|15.25|20.8125|16.1875|27.25|30.625|38.875|21.29|24.22|20.43|21.92|26.84|19.8|17.55|21|19.65|21.64|28|38.12|35.12|38.23|32.28|32.5|27.37|31.97|34.16|37.24|33.07|31.03|33.07|32.48|37.5|32.67|32.11|27.33|27.08|25.34|18.18|14.86|14.78|17.44|18.99|22.69|23.12|18.16|22.26|26.28|19.97|20.4|17.26|20.24|15.97|18.03|16.89|18.61|15.23|15.65|18.05|19.48|22.56|23.64|25.55|23.52|18.08|21.41|23.11|14.17|16.6|19.17|23.9|31.8|23.6|25.65|31.4|20.55|20.5|22.6|23.26|20.38|24.42|15.63|14.36|17.32|7.32|11.83|10.28|16.58|17.18|12.65|12.2|13.24||||
2022-02-19 14:46:22|russ2000_1671|VOXX|price_next_month|2|||||||||||||||||14.75|12.375|7.25|8.25|5.625|4|4.625|4.375|3.75|3.25|2.5|3|3.75|1.875|1.25|2.5|1.75|1.625|1.75|2.125|3.25|4|7.25|8.25|13.5|15.625|16.25|13|6.875|8.375|7.75|6.5|5|5.75|5.438|4.688|5.813|5.813|5.688|6.375|7.188|10.188|6.875|6.688|3.875|5.625|5.938|6.625|11|17.375|30.25|43.2969|22.0625|15.0625|9|7.6563|11.1|9.14|7.46|7.18|7.95|7|10.341|7.37|11.19|12.56|12.84|20|16.88|16.84|15.78|12.74|15.5|13.98|13.86|11.94|13.66|13.92|14.09|14.73|12.97|10.29|12.4|10.68|9.82|9.37|5.01|3.43|5.86|6.85|7.09|7.78|7.35|6.84|8.63|8|7.56|5.49|8.45|13.56|9.32|7.48|6.73|10.71|12.27|13.7|16.7|13.68|9.41|9.3|8.76|9.16|8.28|7.42|5.26|4.47|2.79|2.99|4.7|5.2|8.2|8.55|5.6|4.95|5.4|5.2|3.96|4.62|4.16|4.7|4.38|2.85|5.78|7.69|12.76|19.06|14.01|11.45|10.17|||||
2022-02-19 14:46:27|russ2000_1673|BNFT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.72|64.42|34.51|38.54|25.88|24.19|35.74|40.32|31.34|28.55|37.78|43.36|36.35|30.25|29.2|35.9|28.05|25.2|27.75|35.325|32.41|53.88|39.93|26.29|23.58|18.97|11.16|10.55|10.52|12.36|14.12|13.27|10.86|10.99||||
2022-02-19 14:46:29|russ2000_1674|USAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.56|12.5|12.5|12.75|11|10.125|8.5|10.25|10|13.75|15.25|12.625|11|9.125|6.938|6.875|5.75|5.25|4.625|6.125|6.1875|7.0625|7.375|7.875|7.74|10.29|7.07|9|14.86|9.9|6.19|5.28|5|6.21|8.25|9.28|10.77|13.108|13.58|16|14.65|16.05|14.9|19.11|31.34|27.66|30.39|44.25|44.54|37.74|37.25|24.74|38.26|38.16|18.43|14.5|13.4|17.61|15.09|18.23|23.33|22.82|28.94|32|36.25|44.69|37.65|39.77|46.4|34.12|34.4|35.73|34.96|25.8|32.32|31.74|35.89|28.83|25.71|22.29|21|13.51|8.7|6.84|13.03|11.69|10.5|16.88|18.05|19|20.5|25.77|29.34|29.91|19.64|17.93|14.39|16.18|13.42|13.25|7.47|7.19|5.43|7.26|9.14|11.27|9.48|8.75||||
2022-02-19 14:46:49|russ2000_1675|MCRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||4.25|5.625|4.125|3.8282|3|2.625|2.375|2.813|2.938|1.813|1.875|1.625|1.594|1.125|1.625|2.485|3.25|3.75|3.375|3.125|2.9375|3.625|3.0625|3.7813|3.3125|2.75|2.5|2.875|2.7813|2.6875|2.625|2.775|3.15|4|6.12|5.89|6.825|4.45|4.31|5.095|5.075|5.85|7.28|8.065|13.965|15.14|18|19.7|19.37|27.03|31.48|18.84|22.18|25.13|26.67|28.29|30.59|21.37|13.24|12.32|8.91|10.24|10.22|9.06|6.94|7.15|11.64|10.65|11.55|10.84|11.46|11.55|10.29|10.66|9.68|7.47|9.12|10.36|12.87|20.5|16.91|19.27|16.04|12.48|16.27|17.3|18.3|18.61|21.94|20.7|19|23.33|23.65|23.76|29.47|33.09|44.61|45.56|42.66|47.67|38.77|43.24|42.69|47.07|43.19|53.68|33.34|36.19|43.39|52.85|75.41|63.85|72.22|61.9||||
2022-02-19 14:46:54|russ2000_1677|DXLG|price_next_month|1||||||||||||||||||8.3334|1.7778|2.8889|2.4444|2.3334|2.6667|2.5|2.1112|2.3334|2.1666|1.3889|1.7222|2.6667|2.9444|3.7778|4.3334|4.8889|6.4445|9.3333|10.1112|10.6667|16.8334|19.1667|22.3333|15|16.25|15.375|14.25|9.375|8.75|8.625|8.75|8.625|7.875|6.25|6.5|6.625|6.813|6.375|4.188|4.188|3.375|2.2188|1.5|1.1875|0.6875|2.0625|2|1.375|1.4688|1.2813|1.625|2.1875|2.375|2.375|4.29|3.5|2.55|4.01|7.089|4.689|3.98|2.79|4.66|6.85|8.6|8.5|6.85|5.89|4.32|5.79|7.05|7.11|6.18|9.11|9.75|11.25|14.05|12.5|11.74|10.1|6.2|3.86|4.09|3.82|0.64|0.3|1.75|3.07|2.61|3.08|3.75|3.21|4.8|4.27|4.35|4.19|3.23|3.15|3.05|4.12|3.83|4.54|4.96|6.05|7.03|5.7|5.29|5|5.17|4.72|4.85|6.05|5|4.45|4.68|4.63|4.1|3|2.4|1.85|2.025|2.45|1.7|2.75|2.8|2.61|1.68|1.79|1.24|0.8|0.4274|0.3325|0.3503|0.715|3.5|5.99|7.15|4.28||||
2022-02-19 14:47:09|russ2000_1678|CHRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.44|22.74|35.39|27.54|13.61|20.09|25.78|29.73|27.75|20.15|13.65|11.8|12.1|12.1|19.05|11.75|13.07|14.5|16.82|17.48|18.44|16.6|18.15|17.15|20.43|14.58|12.75|16.4|12.29||||
2022-02-19 14:47:12|russ2000_1680|QADA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:47:12|russ2000_1682|FBIZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.875|11.825|11.975|11.125|10.75|10.75|9.535|8.96|8.395|8.25|8.74|8.49|6.3|6.285|4.65|4.645|5.075|4.95|4.475|5|6.115|5.925|7.415|7.75|8.305|11.745|11.405|12.2|11.9|13.765|16.365|17.21|19.185|22.27|22.25|23|22.255|23.5|23.565|25.59|22.29|25.45|24|22.6|24.23|27.21|22.88|22.77|24.47|25.3|24.95|20|20.41|22.65|22.59|24.37|25.18|16.99|15.09|16.75|19.78|25.21|26.63|28.92|31||||
2022-02-19 14:47:15|russ2000_1683|EMCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:47:16|russ2000_1685|CVGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|18.37|18.8|22.08|18.87|19.42|18.53|18.64|20.6|19.61|20.6|17.38|13.7|10.29|12.05|11.96|1.11|1.15|0.88|1.58|4.73|5.25|8.92|10.42|11.26|17.37|16.45|13.04|9.19|11.07|10.21|7.35|7.59|7.31|7.16|7.51|7.77|7.76|9.26|10.43|6.32|6.17|6.69|5.67|3.94|2.9|2.59|4.11|5.31|5.25|7.62|8.92|8.12|12.94|7.57|7.15|6.62|7.19|9.2|8.41|7.55|5.625|2.42|2.35|5.72|8.47|9.56|8.99|9.97|7.92||||
2022-02-19 14:47:19|russ2000_1686|MRIN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.9|79.73|87.36|70.21|66.64|63.35|60.41|50.05|45.15|39.34|24.15|23.87|20.3|16.8|16.1|15.75|12.95|8.4|14.15|9.5|7.25|5.55|2.3|6.17|5.22|1.98|2.04|1.45|1.81|1.42|2.62|2.19|1.64|6.86|6.41|3.12|
2022-02-19 14:47:22|russ2000_1687|USAK|price_next_month|0|||||||||||||||||||||||||||||||||||||7.25|7.75|8.25|12|13.75|13.75|15.125|17.125|16|19.25|17.75|16|16.5|15|11.75|10.75|11.25|9.5|8.75|7.75|9.75|11.25|13.375|13.375|15.875|14.25|10.375|11.75|9|9.125|8.6875|8.5938|7.0938|6.625|5.5|6.0625|6.7|8.25|7.14|13.7|11.95|9.1|6.72|7.67|8.17|10.32|10.75|11.45|11.5|12.64|12.31|17.75|18.9|28.01|23.21|26.89|21.95|19.15|17.36|16.01|15.56|17.88|13.69|12.76|12.19|15.98|14.77|14.42|14.06|14.41|11.23|12.35|18.42|16.39|13.72|12|12.45|11.32|8.8|9.31|6.8|4.19|2.85|5|5.13|6.21|13.28|14.75|16.66|18.5|16.9|27.8|24.56|19.56|18.18|16.17|17.72|19.28|8.23|8.45|6.71|9.26|14.1|20.16|24.03|21.82|19.67|17.86|14.24|8.12|7.93|5.69|4.98|9.77|8.57|10.31|15.37|13.96|19.27|18.87|||||
2022-02-19 14:47:27|russ2000_1689|ESCA|price_next_month|0|0.1966|0.2194|0.1966|0.1783|0.1783|0.1783|0.2057|0.2057|0.2606|0.2514|0.416|0.6217|0.6628|1.0787|0.9828|1.3577|1.7461|1.7957|0.9962|1.1286|1.3297|1.0966|1.1652|1.1286|1.5351|1.6264|1.3889|0.9503|0.8772|0.9503|0.4752|0.4752|0.4386|0.4021|0.6762|0.7858|0.7676|0.6214|0.658|0.8406|1.0965|1.2793|1.2427|1.3523|1.1875|1.25|0.834|0.813|0.667|0.667|0.709|0.584|0.834|0.834|1.417|1.459|1.584|1.625|1.938|2.365|3.4792|3.5417|3.6667|3.2917|2.6354|2.9583|2.5833|1.8542|3|3.0208|4.0833|3.8333|3.795|3.8267|5.7633|8.8383|10.825|8.63|10.25|8.07|6.445|8.135|14.225|18.46|17.315|10.89|13.965|13.58|14.21|13.76|13.07|10.8|11.52|10.86|10.71|9.43|9.35|9.31|9.42|9.07|6.9|4.51|1.36|0.5|0.94|0.962|2.43|2.43|3.85|4.82|4.5|6.19|5.47|5.84|5.39|4.67|5.84|5.85|5.19|5.49|5.74|6.45|8.82|11.89|14.72|15.9|11.44|15.24|17.99|17.26|14.83|12.1|11.93|10.73|12.15|13.2|13.35|12.35|12.35|12.85|13.25|13.4|11.7|11.16|12.04|11.53|11.46|8.8|8.55|15.35|18.61|20.85|22.02|22.7|18.71|14.3||||
2022-02-19 14:47:32|russ2000_1690|PTSI|price_next_month|0|||||||||||||||6.125|7|7.75|6.75|3.25|1.75|1.875|1.9375|1.5625|1.5|1.3125|0.6875|0.5|0.5938|0.4375|0.3125|0.3438|0.2031|0.3125|0.2969|0.25|0.2188|0.1875|1|0.75|0.875|1.5625|2.125|3.25|3.3125|2.5625|2.3125|3|3.0625|3.1875|3.375|3.8125|3.875|3.469|3.0625|2.8125|2.8125|3|4.375|5.1875|4.8125|5.3125|4.0625|3.5|4.625|4.4844|5.6563|5.5313|5.0313|5.375|4.5625|4.75|4.5|4.48|5.07|4.875|9.25|12.537|11.85|10.475|13.015|11.905|11.35|9.535|8.86|8.75|9.205|9.335|9.1|8.42|8.23|8.48|9.575|13.5|14.23|12.66|10.99|9.535|9.29|8.33|7.76|7.125|6.67|4.34|2.37|2.66|3.46|3.88|5.07|7.92|7.31|5.49|5.77|5.685|4.85|5.09|5.35|5.335|4.675|4.905|4.7599|5.22|5.99|8.7|9.9|12.445|17.38|21.49|28.95|29.295|26.3|17.855|12.915|12.355|10.015|9.85|11.655|9.385|8.765|14.635|18.755|17.995|27.275|29.31|24.575|25.01|29.205|28.65|26.705|19.09|14.03|19.8|25.825|28.96|31.25|61.82|69.83|||||
2022-02-19 14:47:38|russ2000_1691|KCLI|price_next_month|0|10.2446|9.1655|9.7129|9.619|9.7441|9.4157|10.667|13.1695|13.9984|13.125|11.375|15|16.125|16.5|14.25|13.25|13.5|14.75|12.25|12.875|14.75|15.5|14.625|16.625|17.375|17.5|17.25|17.5|17.875|18|15|15.5|17.25|17.5|16.125|17.75|19.25|21.625|22|24.75|28|25.5|27.25|25.25|23.125|22|21.5|22|22|25|25.5|26.25|26.875|26|28|33.25|33.75|37.625|44|44.188|42.5|36.5|41.75|44.75|42|45.5|38.875|33.5|27.125|28.5938|32.4375|38.2344|37.8|37.82|37.19|37.64|40.35|36.5|38.2|38.019|40.89|43.03|46.92|45.99|39.56|44.6|41|50.6|45.69|50.57|51|50.41|49.85|42.98|55.95|49.99|45.06|41.57|46.63|47.03|50|50.49|47.75|31.67|22.03|31.44|26.84|27|34|32.58|31.76|31.55|32.03|29.3|33.52|32.36|32.54|34.73|36.34|38.74|36.1|44.01|45.9|47.17|41.58|43.67|49.63|45.47|44.88|47.09|49.03|37.5|41.99|38.95|40|46|45.5|50|49|44.11|40.77|37.75|39|36.26|34.65|32.52|33|32.25|27|28.6|32.5|42.01|45.25|43.5|41.55|42|
2022-02-19 14:47:45|russ2000_1692|FOXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.42|16.22|17.15|15.38|16.12|15.24|15.51|16.11|17.26|14.14|17.53|19.04|21.3|25.9|29.45|38.05|43.9|38.35|34.25|50|52.39|60.76|77.37|82.84|64.3|70.82|49.15|89.09|85.66|124.24|163.38|155.13|154.78|128.66||||
2022-02-19 14:47:47|russ2000_1694|ADUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.14|8.76|4.77|5.28|3.04|4.61|5.94|5.92|3.74|3.65|4.99|4.47|5.53|8.3|11.92|19.45|26.05|23.87|21.59|22.41|18.27|23.09|27.76|26.77|25.46|21.13|19.74|18.87|26.29|34.15|33.25|36.1|34.45|35.85|53|67.1|66.2|62.41|68.89|82.22|85.1|98.09|78.69|92.78|102.34|112.55|107.37|83|82|77.77||||
2022-02-19 14:47:50|russ2000_1696|SPAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:47:50|russ2000_1697|ARTNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||6.2222|5.8887|5.9447|6.2222|6.1113|6.6667|7|7.4447|7.8887|8.1113|8.1113|8.778|8.4444|8.5|9.7778|12.3333|10|10.4444|11|13.7222|11.1111|10.1111|10.1111|11.2222|10.6667|11.6|12.8889|13.1156|14.8889|11.8222|12.3778|13.5556|14.3867|16.5|17.8267|19.026|18.1467|16.266|18.66|19.3067|19.8193|21.5667|19.32|19.8327|20.9867|19.44|18.47|18.71|20.13|19.1|19|18.5776|18.56|16.99|14.43|15.645|14.66|17.69|16.21|17.65|18.94|18.3|19.08|19.02|19.54|18.2|18.2|18.91|19.09|21.52|23.01|22.65|23.57|23.54|22.9|22.51|22.02|21.79|22.27|22.15|21.54|21.57|24.36|30.31|26.99|34.09|28.22|31.03|38.41|38.89|40.62|37.18|38.3|36.89|36.59|35.39|36.28|35.98|37.1|37.72|34.53|35.08|35.23|40.88|40.45|39.08|40.22|48.2||||
2022-02-19 14:47:54|russ2000_1698|HWCC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:47:54|russ2000_1699|JOUT|price_next_month|0|||||||||||||||||||9.25|14.75|19.5|20.25|22|24.25|23.75|25.25|21.75|20.25|23.5|28.25|20.25|25.75|25|20|25.5|24.25|24.625|18.25|19|18.75|18.5|21.75|22.25|24.75|21|23.875|22.625|20|22.25|23.75|23.25|20.375|18.5|14.5|13|13.5|12.063|14.875|15.5|16|15.75|12.875|8.5|9.5|8.75|9.438|8.25|7.75|7.125|6.1875|5.75|6.0625|6|7.12|7.01|8.38|14.22|12.11|9.3|12|10.22|14.319|14.88|17.02|19.87|19.23|19.95|20.24|18.9|17.37|16.54|17.99|17.4|16.91|17.84|18.51|18.99|23.2|21.9|18.55|16.1|15.72|8.36|7.59|6.34|6.54|8.75|10.61|12.71|12.73|14.28|15.22|16.59|17.83|18.59|17.01|18.47|20.93|19.51|21.48|23.46|25.47|27.43|23.77|20.93|23.06|30.05|30|31.5|21.1|21.43|21.5|24.13|30.45|35.98|34.48|36.32|50.52|75.21|60.27|64.76|81.07|75.31|62.65|76.67|67.99|58.55|78.6|68.36|87.56|87.33|109.03|141.81|118.37|106.18|90.22||||
2022-02-19 14:48:00|russ2000_1700|RST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:00|russ2000_1702|MRLN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:01|russ2000_1703|LCUT|price_next_month|0||||||||||||||||||||||||||||||||||7.6667|7.8333|11.1666|9.3333|7.8333|8.1666|11.6667|9.0001|9.0834|11.5|10.25|11.3751|11.5|12.1249|12.25|12.1254|10|9.4997|8.4997|10.3752|10|10.2498|13.2495|8.25|8.625|9.25|9.875|11.625|10.25|10.6875|10.5|9.9375|8.8125|5.875|6.3125|8.375|7.5|7.5|7.5|5.99|6.8|5.56|6.4574|6.9|6.56|5.1899|5.13|6.82|8.31|13.93|15.35|18.7|16.43|13.93|15.15|16.86|22.51|23.38|21.85|29.62|20.33|20.49|19.65|21.82|19.38|16.04|11.88|8.52|9|4.9|1.75|2.84|4.2|6.07|7.98|14.53|14.69|12.84|12.13|15.92|11|12.23|11.87|11.65|12.88|11.1|10.64|13.5|14.98|15.66|15.42|19.1|17|17.11|15.78|14.55|14.54|15.37|11.98|17.27|13.39|14.15|14.95|19.2|18.95|18.65|17.45|11.9|12.15|10.35|9.73|9.46|8.83|7.99|6.77|5.7|7.05|10.05|13.9|14.5|15.07|16.96|15.5||||
2022-02-19 14:48:05|russ2000_1704|COUP|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.84|26.38|34.81|30.35|34.63|44.6|52.87|71.03|64.43|94.74|112.74|143.28|153.56|159.9|217.78|301.63|317.56|336.37|239.04|227.12|201.06|115.97||||
2022-02-19 14:48:07|russ2000_1705|DMRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.51|10.21|13.49|14.65|15.53|17.55|20.44|27.77|28.76|25.95|40.57|26.89|28.1|29.22|25.51|19.64|22.04|19.83|22.19|21.8|32.81|34.82|27.12|29.74|27.02|24.51|41.01|37.45|36.46|26.98|35.25|33.29|25.95|27.8|30.2|35.7|35.1|27.55|30|26.42|18.81|28.12|42.64|42.09|33.92|16.77|14.75|30.56|41.92|38.21|28.18|48.03|34.62||||
2022-02-19 14:48:10|russ2000_1706|CCBG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.013|13.76|15.253|19.2|20.0533|20.16|16.64|16.56|15.2|15.56|14.96|13.2|12.56|12.32|12.56|15.76|14.1568|14.976|14.2016|15.456|17.8816|19.52|20.864|23.6032|24.5626|29.888|31.48|35.904|31|30.368|31.456|30.44|31.28|36.43|33.52|36.64|33|31.5|35.22|34.35|32.96|29.74|28.19|29.91|26.25|21.93|26.45|21.71|15.18|15.88|12.22|12.44|17|12.01|11.92|12.5|11.45|10.24|10.21|9.86|8.35|7.33|10.44|11.5|12.63|12.52|11.78|12.95|13.76|13.43|14.39|15|15.95|15.12|15.52|13.42|15.16|14.9|15.45|20.69|20.99|20.28|24.39|24.53|23.53|25|23.31|25.47|22.82|24.65|28.8|28.52|20.02|19.22|21.16|25.08|25.33|23.99|27.19|27.87|||||
2022-02-19 14:48:14|russ2000_1707|GEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:14|russ2000_1710|EBTC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9526|13.2782|12.6503|14.8688|14.9136|14.8976|15.2548|14.1851|14.306|14.1386|13.1712|11.8597|11.6365|10.4644|11.1109|9.2087|8.3715|13.4875|10.2319|9.5715|11.1621|10.3351|10.5109|13.6735|14.334|15.1711|12.9573|14.92|15.2827|15.0223|15.878|15.4688|14.9851|20.3708|18.1477|19.1708|18.2965|18.0453|21.5242|20.4452|20.901|20.501|21.087|18.8732|24.75|23.15|28|36.06|33.87|36.03|36.1|35.49|35.99|37.8|31.76|31.7|29.02|28.59|30.57|32.1|24.15|22.2|22.86|28.21|33.99|32.76|38.05|41.75|
2022-02-19 14:48:17|russ2000_1711|FFNW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.56|9.65|9.7|9.99|8.92|9.25|8.24|8.02|6.58|6.59|7.48|4.55|3.9|4.36|5.63|5.15|5.5|6.63|7.89|8.16|7.9|8.05|7.76|11.02|10.78|10.61|10.1|10.79|11.46|12.26|12.07|12.43|12.62|13.58|13.44|13.93|14.35|20.92|16.18|16.4|17.84|15.75|16.75|18.33|14.66|15.53|16.04|14.66|14.3|15.16|8.86|8.75|9.4|12.92|13.72|15.44|16.55|16.67|||||
2022-02-19 14:48:22|russ2000_1712|NRIM|price_next_month|0||||||||||||||||||||||||||||||||5.8|6.2001|6.4|6.4|6.4|5.4|5.6|4.8|5.2001|7.6999|9.6|8.7502|8.2497|7.5|7.6249|6.8749|6.1868|6.4285|8.5007|9|7.8753|9.7512|9.1254|8.624|8.7494|8.7494|11.4987|12.1252|13.7489|17.5|15.375|14|15|12.25|10.625|10.5|9.0313|7.6875|7.375|8.5|11|12.15|14.25|14|14.1|15.75|12.23|12.48|14.04|15.1|17.52|20.95|22.69|21.68|20.43|22.75|23.8|24.5|24.67|24.7|23.04|24.34|24.75|26.87|28.25|28.21|29.5|22.73|20.75|18.7|15.92|13.1899|10.05|11.57|14.7|15.04|16.03|17.26|17.6|16.96|18.84|20.01|19.74|18.95|20.09|21.94|20.16|22.53|21.78|21.78|25.52|25.1|24.02|23.99|24.5|28.9|20.73|24.92|25.29|27.62|23.11|25.8|28.4|24.55|28.25|32|29.15|32.5|33.45|35.2|40.3|38.03|33.13|35.49|38.97|38.95|37.63|23.45|23.02|28.56|32.12|42.65|40.82|44.42|43.94||||
2022-02-19 14:48:27|russ2000_1713|LEE|price_next_month|0|57.5|58.75|56.875|60|54.375|59.063|61.25|81.563|95.625|102.188|98.438|107.5|131.875|127.5|118.75|128.75|123.75|135|121.25|115.625|135|141.875|136.875|128.125|141.25|172.5|154.375|142.5|135|121.25|108.125|134.375|152.5|130|115|121.25|146.875|150|164.375|146.875|146.25|143.125|159.375|187.5|174.375|172.5|168.13|176.88|179.38|188.75|199.38|208.75|220|198.75|228.75|230|246.25|256.25|265.63|286.88|313.13|285.625|271.875|281.875|286.25|304.375|295|265.625|226.875|265|276.25|314|311|337.4|344.5|341.1|392.5|332.5|327|340.6|358.7|371.3|421.6|452.1|477.8|465.5|463.2|445.5|415.1|428.1|392.1|351.9|308|248.3|285.3|332.3|261.8|176.1|160.5|119.3|77.3|30.2|25|3.1|3.8|14.1|30.5|42.4|37.8|29.4|18.4|28.8|14.3|9.1|7.1|13.3|11.3|12.5|14.8|12.7|14.4|30.3|27.5|40.8|40.2|38|37.3|29.5|30|30.6|19.9|14.5|21.4|18.4|25.5|31|26|18.5|22.5|26|23.5|31|26.7|27.3|28|21.7|18.1|21.1|9.163|8.642|7.811|14|29.9|28.9|20.95|36.6|||
2022-02-19 14:48:32|russ2000_1715|IMDZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:32|russ2000_1717|MN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.37|14.5|13.64|13.01|14.09|16.79|17.97|18.49|16.97|16.58|17|15.99|11.27|12.27|10.61|7.81|7.31|8.28|8.48|7.6|6.95|5.7|4.05|3.85|3.9|3.05|2.95|2.06|2.08|2.12|1.48|1.69|1.85|3.56|3.41|3.93|5.99|7|7.98|9.58|7.83|
2022-02-19 14:48:34|russ2000_1718|TLYS|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|18.34|13.23|13.76|16.11|12.64|15.88|11.4|10.62|8.4|7.52|12.45|12.92|7.6|6.57|7.05|5.9|8.84|10.3|11.03|10.19|10.64|13.22|13.05|12.21|20.63|14.95|11.93|10.13|8.72|10.07|6.41|5.28|6.14|8.6|10.69|12.59|15.57|15.02|12.84||||
2022-02-19 14:48:37|russ2000_1719|OPB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:37|russ2000_1723|ODC|price_next_month|1|2.55|2.975|3.1|3.575|5.25|4.45|5.95|6.85|6.85|7.925|10.225|11.15|11.525|12.475|14.875|17.75|15.6|16.325|8.8|11.675|10.875|12.8|14.4|13.125|12.475|15.85|17.6|15.35|17.6|17.2|14|18|18|14.8|13.6|17.2|14|12.8|15.7|17.8|19|18.6|16|18.1|16|14.8|15.2|12.9|12.4|12.6|12|11.4|10.9|11.8|11.4|14|12.3|14.2|13.4|12.1|12|10.1|11.8|12.2|12.3|12|11.85|6.9|7.75|7.55|6.2|6.56|6.52|6.44|5.6|6.4|7.24|6.64|6.704|7.64|8.6|9.4|11.992|13.44|12.856|11.96|12.8|14.56|13.68|14.344|14.392|15.008|14.3201|14.28|17.95|17.71|17.24|17.35|21.67|19.35|17.15|18.4|18.96|14.55|16.4|15.69|14.97|16.2|19.65|20.53|22.41|20.31|22.28|19.34|20.86|20.79|19.23|22.9|23.52|27.52|27.23|31.01|40.22|33.2|32.62|29.94|27.05|30.37|31.08|23.35|31.22|36.84|32.51|37.79|39.71|35.28|34.47|40.7|45.09|36.06|38.91|40.65|29.39|29.15|29.39|30.76|36.29|30.43|35.43|35.02|34.43|33.58|36.55|35.68|33.3|31.07|
2022-02-19 14:48:43|russ2000_1724|HALL|price_next_month|0|||||||||||||||||||||||||||||19.5|31.5|18|6|6.75|10.5|7.5|6|7.5|6|3.75|3|3.375|3.75|2.25|2.625|1.875|2.625|2.625|2.25|4.5|3.378|7.5|6.378|7.128|9|6.75|4.878|4.878|5.628|4.878|7.878|6.75|6.378|4.128|2.628|2.628|2.25|3|2.25|3|3|3.378|3.36|3.18|2.58|3.12|3.6|2.7|3.24|2.1|3.96|4.5|4.8|4.5|3.42|4.2|6.3|5.34|7.2|6.6|8.34|6.9|10.74|10.86|12.9|8.95|9.89|12.6299|12.67|16.98|12.49|10.75|9.7|6.5|7.17|6.86|7.01|8.24|7.83|11.25|9.71|9.12|8.98|8.58|7.715|7.43|6.95|7.29|8.25|7.6|9.01|8.99|9.77|8.69|9.04|8.39|8.97|10.2|11.04|11.27|11.15|12.39|10.61|11.09|11.27|10.54|10.94|10.85|11.41|11.18|10.13|10.15|10.67|11.22|9.61|11.3|14.04|17.42|17.2|3.11|3.105|2.82|3.55|4.19|5.1|3.36|4.59||||
2022-02-19 14:48:47|russ2000_1726|FNLC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.125|2.208|2.292|2.458|2.792|2.917|1.875|3.167|||3.667||6.068|7.3333|7.3333|5.833|6.6667|7|6.5833|5.875|5.3333|5|4.9167|5.0417|5.1667|5.25|6.6667|6.75|8.0333|9.4667|8.7467|9.9|11.0867|11.6667|13.3333|14.6667|16.2667|15.8993|17.75|18|17.01|16.4|17.54|18.11|17.1|16.7|17.2|16.89|16.48|16.25|15.85|15|14.64|15.8|18.16|16.91|17.35|17.29|19.19|17.32|14.04|16.1|13.88|14.06|15.48|14.11|14.4|13.12|16|14.25|16.06|16.48|16.67|16.14|17.99|17.36|17.02|16.23|16.4|17.98|16.89|16.89|18.77|20.66|18.68|19.79|22.3|22.99|28.43|25.94|26.94|31.21|29.47|28.34|29.89|27.85|25.95|26.49|26.02|28.365|29.45|21.9|21.77|23.32|25.77|28.8|29.18|29.6|32.17|
2022-02-19 14:48:51|russ2000_1728|BPI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:51|russ2000_1729|GLOB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.41|12.94|13.88|21.6|32.44|33.6|29.63|35.71|40.94|46.39|33.15|35.55|47.34|38.35|45.44|44.17|57.61|49.12|68.04|82.03|107|90.82|130.1|116.01|165.72|186.28|200.22|239.54|233.39|310.62|228.74||||
2022-02-19 14:48:53|russ2000_1730|CLCT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:48:54|russ2000_1731|FLXS|price_next_month|0|10.5885|12.3376|9.3391|10.1512|8.1522|7.1527|7.996|10.2449|8.652|8.9019|7.8399|8.3396|11.4943|12.3376|11.1819|13.1809|11.3381|10.9945|10.1512|11|12.25|12.25|12|12.25|13|14.75|11.5|10.75|10.25|12.125|9|8.75|10.625|11|11.5|14|14.25|11.5|10.25|14|15.125|15.75|16|18|15.25|10.5|11.5|11|11.75|12.25|11.375|10.063|10|10.75|13.25|12.25|10.5|12.875|11.25|13|13.9375|12|10.5|12.25|13.0625|13.375|13.25|12.375|13.25|12.3125|11.125|11.25|11.3|10.95|10.6|12.2|15.46|13.55|14.1|15.25|13.82|17.53|19.73|21.48|21.791|21.33|17.95|17.65|14.69|14.5|14.6|14.397|13.55|12.45|12.65|13.97|14.76|14.05|14.1|12.86|11.15|11.22|8.13|7.1|7.11|8.13|8.28|11.67|14.01|11.21|15.12|16.88|14.29|15.64|14.25|14.2|20|21.39|20.13|23.46|20.59|24.89|27.46|30.83|34.32|30.26|34.31|29.8|36.01|39.92|43.49|43.62|40.89|41.1|41.9|50.86|53.12|55.98|50.27|43.08|36.66|35.83|25.42|24.97|21.66|18.37|16.57|16.4|9.6|15.77|27.95|34.12|43.53|34.5|28|24.91|
2022-02-19 14:49:00|russ2000_1732|OCUL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.47|15.27|30.48|24.13|24.74|7.53|6.34|12.33|4.64|6.51|6.56|9.22|6.52|5.78|5.47|6.29|5.73|5.39|3.84|3.93|4.86|3.32|4.36|5.66|8.3|9.69|18.43|15.9|11.33|7.1|5.63||||
2022-02-19 14:49:02|russ2000_1733|RM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|15.5|17.6|16.45|21.91|28.26|33.24|34|22.1|15.4|17.73|15.13|14.55|19.42|16.33|13.82|17.99|16.8|21.81|25.01|20.91|25.05|23.98|28.36|32.94|33.78|27.25|26.9|25.38|25.06|29.98|27.89|14.56|16|20.5|28.9|39.23|51.54|55.85|52.1||||
2022-02-19 14:49:05|russ2000_1734|XONE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:05|russ2000_1737|SNSS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:05|russ2000_1739|DXYN|price_next_month|0||||||||||||||||22.25|27.5|31.25|17.5|18|19.25|17.5|17.25|18.5|20.75|19.5|16|14.75|14.25|12.25|8.5|12|12.75|12.625|9|11|10.75|12.75|10.75|13.125|14.5|11.75|9.25|11|9.75|9.75|7|6.75|6.25|6.5|4.875|4|4.25|4|5|7|6.625|10.688|11.875|11.25|12.5625|8|5.75|7.75|8.875|9|6.75|6.25|4.125|5.25|3.1875|2.3438|4.48|4.83|4.8|4.64|6.93|5.01|3.49|4.1|2.99|3.23|7.2|9.02|13.43|11.89|12.93|17.97|15|18.11|13.72|13|14.62|11.72|13.49|12.2|12.34|11|9.72|8.3|7.8|5.49|4.1|1.55|2.08|3.14|2.75|2.36|4.9|3.29|3.63|4.4535|4.24|4.3128|3.01|3.5|3.88|3.46|4|4.2|6.005|8.99|12.6|13.82|15.07|8.39|7.88|8.08|9.83|9.81|6.57|4.35|4.72|3.7|4|3.5|3.75|4.25|3.825|3.5|3.05|2|1.25|0.86|0.8012|0.5284|1.96|1.43|0.74|1.05|0.906|3.5|3.59|2.84|4.59|4.18|
2022-02-19 14:49:11|russ2000_1740|RNWK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|15.564|22.5|17.3125|28.625|92|175.875|189|307.625|165.25|171.5|59.5|43.5|36.04|30.32|22.68|27.56|29.6|14.24|13.88|14.76|18.32|24.48|26.6|25.28|22.76|22.12|19.28|23.28|23.16|19.92|30.16|33.08|41.08|39.92|43.92|43.04|31|30.04|26.24|21.24|24.64|28.4|16.08|12.44|9.84|11.48|15.12|18.12|16.92|13.6|12.04|15.76|14.36|14.16|9.48|7.33|9.68|7.93|7.65|7.36|7.58|7.67|8.37|7.78|7.57|7.9|7.04|6.7|6.89|5.1|3.76|3.4|4.52|4.1|4.55|5.35|4.56|4.36|4.74|3.1|3.6|3.64|2.06|3|2.59|1.62|1.56|1.39|0.79|1.58|1.61|1.65|2.7|1.96|1.44|0.8779||||
2022-02-19 14:49:15|russ2000_1741|XENT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.79|19.09|21.07|25.91|30.72|18.17|18.05|19.68|15.7|16.2|12.85|18.3|28.2|29.5|37.35|40.5|32.2|27.25|29|32.48|20.11|18|25.52|10.99|17.32|15.97|25.4|21.59|21.55|26.87|27.12||||
2022-02-19 14:49:17|russ2000_1742|VTL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:17|russ2000_1743|TWIN|price_next_month|0|5.0938|4.9063|4.5|5.2188|4.4688|4.375|4.4063|4.375|4.1563|4.5938|4.5313|4.1875|4.4375|3.5938|4|4.4063|4.375|5.25|4.4688|6.0313|6.9063|7.1875|7.1563|7.5|8.2813|7.5313|6.1563|5.25|5.4063|5.3125|4.75|4.0625|3.8438|3.8125|3.5313|4.9375|5.1563|4.5313|4.3125|5.1875|4.9688|4.5|4.875|5.25|4.9375|5.0938|5.3438|5.0938|6|6.0313|5.8438|5.5|6.2188|5.5625|5.5625|6.0938|6.1875|7.2345|7.6875|7.797|7.8595|6.797|5.4845|4.8438|4.8125|4.9845|3.4063|3.9688|4.25|4.3438|4.0313|3.525|3.7|3.9375|3.275|3.9125|3.9875|3.575|3.1625|3.195|2.95|3.975|4.7375|5.0625|5.4225|6.3325|6.0622|6.75|5.2975|6.285|9.3125|14.2625|16.685|16.28|17.49|20.325|30.28|26.945|33.035|15.14|18.03|20.11|7.75|6.57|6.82|8.82|9.39|9.63|14.12|12.92|20.36|32.57|34.07|38|38.9|30.93|21.93|19.58|15.16|22.93|21.32|24.98|25.87|23.57|28.93|28.84|26.02|16.1|17.99|16.1|11.78|11.44|13.25|9.43|10.81|16.64|19.6|16.92|21.35|29.48|22.08|26.21|19.13|18.12|18.94|12.07|10.76|9.75|6.01|5.86|5.06|8.3|10.55|14.72|13.58|11.6899||||
2022-02-19 14:49:23|russ2000_1745|ORM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:24|russ2000_1749|HRTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.74|17.5|19.04|20.9|24.72|22.12|18.89|13.48|12.4|11.83|14.18|11.75|12.22|16.3|17.03|16.07|17.46|13.37|14.7|13.59|13.37|13.64|12.21|11.05|12.07|10.6|9.91|9.54|7.37|6.62|6||||
2022-02-19 14:49:26|russ2000_1750|CPSS|price_next_month|0|||||||||||||||||||||||||||||||||||||||2.5|3.1875|2.75|4|4.4375|4.75|5.5|5.875|7.875|7.625|9.25|13|9.75|8.25|10|8.5|12.25|11.625|7.75|13.5|12.5|11|11.75|9.875|4.0625|4.4375|2.9375|1.5625|0.625|1.5313|1.25|1.5|1.75|1.9688|1.78|1.45|1.35|1.75|2.2021|1.79|1.96|1.7|1.7|3.4|3|3.29|4.18|4.3|4.37|4.8|5.04|4.98|6.29|6.25|7.79|6.35|7.134|7.32|6.05|5.1|4.89|3.36|2.9|2.2|1.09|0.53|0.72|0.7501|1.14|1.34|1.84|0.87|0.89|1.24|1.08|1.05|0.9725|1|1.75|1.985|4.31|6.88|9.22|6.5|6.72|8.51|6.98|7.26|7.06|5.6|6.39|6.04|5.42|4.44|3.95|4.24|4.48|4.78|4.87|4.11|4.35|4.48|3.42|3.35|3.91|3.84|3.52|3.65|3.4|3.48|2.96|3.27|3.75|4.23|4.35|4.97|6.53|11.85|
2022-02-19 14:49:30|russ2000_1751|NATH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||9.5|10.25|9.875|8.25|6.25|5.375|5.125|4.625|4|4|3.75|4.5|3.5|3|3.688|3.875|3.563|3.313|3.688|3.75|3.9531|3.9375|4.1563|3.9063|4|3.5|3.375|3.625|3.406|3.563|3.25|3.5|3.17|3.25|3.24|3.48|4.31|3.93|3.66|3.61|3.4|3.97|4.22|5.8|5.7|6.01|5.95|7.121|8|9.09|8.9|10.25|13|13.2|14.35|15.03|14.47|17.57|16.85|16.09|13.3|14.64|15.72|13.74|14.22|13|14.5|14.9|15.68|15.72|16.03|16.16|17.1124|18.81|18.87|20.94|23.99|30.29|27.71|41.27|44.65|57.26|51.32|48.93|49.28|49.71|71.88|80.44|41.14|30.72|39.84|53.73|44.51|48.57|53.3|62.5|68.2|62.5|81.1|71.4|81.95|98.25|74.89|67.5|69.05|70.61|76.1|66|56.27|50.93|50.76|55.51|63.43|64.25|62.5|53.88|
2022-02-19 14:49:35|russ2000_1752|CALA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.67|19.89|11.54|8.12|7.48|5.52|5.55|3.23|2.4|7|11.7|15.85|15.2|8|5.9|4.45|5.16|4.21|6.28|4.3|2.67|6.56|6.26|4.75|3.66|3.06|2.25|1.93|1.91|0.4095||||
2022-02-19 14:49:36|russ2000_1753|CUR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:37|russ2000_1754|BREW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:37|russ2000_1756|AMRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|12.3|16.17|16.37|14.09|10.41|13.11|11.85|12.16|11.06|9.8|7.27|9.14|10.58|9.88|6.73|7.52|7.84|5.83|7.12|6.59|6.19|5.25|4.38|4.97|5.1|5.55|6.6|6.5|7.7|8.7|11.95|12.95|12.6|14.71|16.64|14.31|15.18|20.07|17.76|28.16|39.7|60.75|52.37|64.5|75.44|48.96||||
2022-02-19 14:49:40|russ2000_1757|ALCO|price_next_month|1.11609098568|11.125|11.5|12.75||13.75|13|12.75||16|16.5|20.5||21.5|19.5|19.25||24|24.5|18||20|21.75|22.5||35.875|35.625|30.5||28.625|20.25|18.75||20.75|21.75|21.5||22.125|20.25|21||18.5|19|20.5||16.5|16.5|17.25||17.75|17.688|26.25||19.5|20.25|18.75||19.625|24.75|23.25||20.5|16.875|18||15.5|14.75|16.75||15.875|16.375|16.5||32.06|25.35|31.35||29.39|28.45|26.6||24.69|28|34.75||40.15|42.6|58.5||51.43|51.3|45.19||55.11|58.51|50.63||60.99|43.34|36.5||34.66|47.43|40.99||30.02|29.39|28.46||22.98|23.24|23.84||25.62|19.64|19.37||30.54|31.23|36.63||40.11|41.17|38.87||37.49|38.1|50.03||45.36|40.59|38.69||30.25|26.86|27.15||31.3|34.15|29.5||31.7|33.8|29.5||30.34|34.02|35.83||31.16|28.62|31.02||35.6|34.24|37.03||||
2022-02-19 14:49:45|russ2000_1758|TESS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||8.7222|7.5556|7.7778|8.3333|11.6667|12|13.3333|15.4445|17.5556|14.8889|7|13.2222|9.5556|7.8333|8.8889|8.1667|10.9445|9.5|10.5972|9.2778|7.9445|9.1111|9.3333|11.6389|10.5|8.8889|5.3111|6.2222|6.4|7.8222|6.04|4.7329|3.8978|4.0533|2.8889|3.4|5.7778|6.9689|6.5645|6.7956|5.7111|6.6133|5.8|6.2222|6.5556|7.8489|8.6667|9.0889|14.2222|14.9|19|13.3333|10.1533|12.2733|8.92|9.8467|7.2933|4.8733|5.932|10.0933|11.3067|12.4|16.96|14.12|15.1|11.52|11.79|14.85|13.92|17.82|20|18.75|20.8|22.35|20.44|32.04|35.43|33.29|32.89|30.5|31.75|22.65|25.27|24.67|21.84|16.52|16.58|13.44|11.65|14.2|14|13.35|16|21.95|17.65|18.55|12.085|16.01|18.54|14.72|13.29|6.2|6.16|6.16|6.1|7.74|7.23|6.01|5.24|5.65||||
2022-02-19 14:49:50|russ2000_1761|HCCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.81|14.2|10.34|10.61|10.395|13.37|12.5|10.72|10.59|7.951|10.63|11.36|16.4|19.55|17.2|20.58|19.2|15.97|17.7|14.78|13.59|13.5|17.8|17.4|16.95|17.25|18.56|12.52|12.74|12.69|9.84|9.68|10.41|12.14|13|15.15|14.85|16.1|19.55|22.95|22.65|19.3|22.58|27.15|27.27|28.51|26.88|29.34|18.35|14.63|15.67|21.7|28.75|27.4|30.57|29.38||||
2022-02-19 14:49:53|russ2000_1762|CTRL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:49:53|russ2000_1763|VRNS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7667|7.0567|6.5767|11.3233|9.68|7.4633|5.1567|5.93|6.5067|8.4833|9.5333|9.9667|10.4667|12.8|14.9167|18.1|21.8667|26.8|20.5633|18.3733|22.2733|23.7633|23.8233|28.39|21.5833|34.88|40.8333|58.7467|56.06|61.94|65.68|34.25||||
2022-02-19 14:49:55|russ2000_1764|BOOT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6|20.18|25.79|31.9|14.4|6.54|8.58|9.81|11.32|10.85|10.56|6.6|8.66|17.53|19.57|25.03|28.16|22.62|28.8|32.25|36.94|42.85|17.09|18.3|32.63|57.43|71.92|83.54|100.77|98.26||||
2022-02-19 14:49:58|russ2000_1765|SGA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.89|48.12|49.41|45.8|37.7|39.66|41.99|40.5|38.5|41.11|39.54|41.25|41.9|45.45|50.3|51.65|39.6|43.85|41.05|37.85|37.65|34.82|33.5|32.2|31.17|30|30.74|27.65|23.62|18.67|22.51|21.03|22.27|22.74|22.02|
2022-02-19 14:50:02|russ2000_1766|AGYS|price_next_month|0|2.963|3.3333|3.0741|3.3703|3.2223|2.7038|2.6667|2.8148|2.2963|2.6667|2.5926|2.963|3.037|2.2593|1.7778|2.4445|2.1482|2.5926|2.3704|2.2963|2.3333|3.0741|2.7037|3.037|2.8148|2.3704|2.1851|2.4445|3.1852|3.963|2.4815|3.6297|4.4815|3.6297|3.4815|4|3.1111|5.037|6.5926|8.2963|6.7778|8|8.8334|10|12|11.2223|12|11.3333|13|17.833|13.875|11.75|16.25|13|10.5|15.25|12.25|14.125|16.375|13.938|12.5625|8.9375|8.9375|8.9375|8.375|12.8125|13.25|13.6875|15.3125|13.5|13.875|14|12|11.91|8.89|12.63|14.62|8.8|7|9.75|9.7|8.97|10.28|13.1|11.73|14.9|17.09|16.86|13.22|19.34|14.94|21.2|14.48|15.67|14.83|18.95|21.03|19.21|17.3|15.22|10.96|12|4.02|3.57|6.03|4.71|4.71|8.4|10.85|7.93|6|5.73|5.2|9.57|8.49|8.14|8.76|8.69|8.17|8.51|11.68|11.59|11.75|13.1|12.54|13.15|11.3|10.38|9.41|8.47|11.37|9.9|10.68|11.42|9.65|9.73|9.9|10.06|12.27|12|11.78|16.45|16.27|17.7|19.13|24.53|25.19|32.5|19.59|20.96|27.08|36.79|50.41|55.56|47.72|38.06|||||
2022-02-19 14:50:08|russ2000_1767|AMPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.88|9.94|12.13|15.03|16.51|11.31|12|12.77|16.57|18.48|15.75|15|17.62|18.18|18.64|19.28|17.43|17.97|22.4|21.77|20.32|19.96|19.72|17.12|19.99|19.88|19.12|17.16|20.79|18.92|24.91||||
2022-02-19 14:50:10|russ2000_1768|ESI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7|19.69|24.71|25.45|21|26.98|23.27|10.75|7.39|10.5|9.08|7.53|12.11|13.89|13.62|10.8|11.71|10.34|12.28|10.65|11.06|11.11|10.15|10.72|11.92|9.77|10.71|11.88|16.95|20.55|23.23|22.6|22.22||||
2022-02-19 14:50:12|russ2000_1769|BBX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:13|russ2000_1770|TNDM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258.5|175.9|126.9|163.5|125.4|138.2|117.1|75.5|87.3|102.8|78.3|66|23.5|10.5|6.44|2.64|2.96|7.63|27.56|34.69|43.24|59.85|63.43|63.07|74.03|79.78|104.28|112.4|97.75|94.57|102.05|130.69|117.08||||
2022-02-19 14:50:15|russ2000_1773|RUBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:15|russ2000_1774|MCBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.0838|11.0001|10.6678|10|9.1675|9.833|9.833|8.4169|8.1661|8.3327|9.6673|10.5003|11.6669|9.6154|11.7827|11.9902|11.3016|12.8254|13.2762|14.7302|15.8007|17.2527|18.3333|16.8067|17.3467|17.6467|21.3733|22.2333|26.38|23.32|24.66|24.0867|23.3|22.82|19.3|16.32|11.72|11.27|9.91|9.92|9.01|5.73|2.72|3.5|2.68|2.25|1.97|1.97|1.3|1.87|4.15|2.68|2.98|2.5|2.47|3.4899|3.21|3.09|3.69|5.54|5.49|5.06|5.44|4.92|4.86|5.21|5.31|5.33|5.4|5.18|5.82|6.91|7.49|7.98|9.99|9.63|9.32|10.04|10.38|10.46|12.41|11.01|9.99|10.63|10.13|10.57|10.68|7.68|7.39|7.09|8.76|9.76|8.21|8.23|9.33|||||
2022-02-19 14:50:19|russ2000_1776|AHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:19|russ2000_1777|LEAP|price_next_month|0.112903225806|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.99||10.59|10|10.39||
2022-02-19 14:50:20|russ2000_1778|SFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6634|10.38|10.6|11.45|10.29|11.67|12.53|14.1702|15.29|16.28|17.04|15.63|
2022-02-19 14:50:21|russ2000_1779|DAVE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.23|
2022-02-19 14:50:22|russ2000_1781|AP|price_next_month|0|14|14.5|13|17.375|19.75|21.75|21.875|17.75|12.375|14.625|12.625|15.125|16|13|14.625|13.75|14|17|11.75|14.5|14.25|13.375|12.75|14.5|14.625|14|13.5|9.875|9.625|8.25|5.25|6.75|8.5|7|8|8|7.75|7.125|5.875|8.75|7.75|7|7|9|8.875|7.25|7|8.875|8.5|10|10|10.75|12.25|10.5|12.375|12.25|12.625|17.375|18.25|16.563|17|15.625|12.3125|10.25|12.375|12.875|11.5|11|11.4375|11.875|10|12|11.2|12.2|9.2|11.27|12.01|11.97|11.97|12.67|13.32|11.84|12.15|13.6|12.94|13.1|13.32|13.64|12.23|13.99|14.31|19.44|29.49|31.52|33.2|29.83|36.02|42.22|40.08|38.77|45.22|43.48|23.64|18.49|24.36|22.73|26.9|25.53|25.71|24.01|25.85|24.91|26.87|26.05|20.99|21.45|18.58|15.71|17.66|18.42|18.74|19.24|18.41|17.81|20.03|20.17|21.79|18.2|15.99|13.31|11.59|10.42|19.09|13.21|10.8|15.05|14.55|14.45|16.55|13.6|9.85|10.55|3.71|3.48|3.22|3.62|3.88|2.9|3.74|2.93|4.35|6.48|7.57|6.23|5.62|5.71|
2022-02-19 14:50:27|russ2000_1782|NATR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.625|22.25|16.875|14.125|10.75|9.9375|7.75|8.375|7.75|7.6875|7.0625|7.125|7.6|12.19|10.74|12.25|10.5|10|10.936|9.58|8.65|8.1|8.45|8.45|14.5|14.02|14.79|18.75|15.58|19.58|20.12|17.54|9.5|8.78|10.7|11.47|11.79|||8.01|8.5|7.04|7|5.25||4.75|8.51|7.63|12|8.99|8.76|8.03|8.95|18.46|15.42|15.41|14.37|14.42|17.19|14.56|14.31|18.35|18.82|16.62|14.05|16|14.99|14.52|12.83|11.88|11.82|8.86|10.06|11.49|15.05|13.05|9.8|12.9|9.9|12.15|9.55|8.6|9.05|7.93|9.31|9.2|9.5|9.85|8.8|9.83|10.91|15.95|19.6|17.61|15.52|17.86||||
2022-02-19 14:50:32|russ2000_1783|BSTC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:33|russ2000_1784|SB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.79|4.97|6.3|4.08|7.71|7.54|8.75|7.99|7.19|8.4201|8.82|8.3|7.67|6.65|7.13|6.51|5.96|5.86|4.02|4.85|4.9|7.45|9.39|8.42|7.29|5.97|3.59|3.81|3.96|3.13|0.3033|1.37|1.2|1.28|1.41|2.17|2.7|3.24|3.43|3.09|3.48|2.49|1.99|1.65|2.26|1.79|1.3|1.1|1.18|0.9101|1.85|3.09|3.19|4.55|3.58||||
2022-02-19 14:50:35|russ2000_1785|NWHM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:36|russ2000_1787|CNBKA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:36|russ2000_1789|GORO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.52|3.05|4.5|4.2|4.05|4.95|4.87|2.24|3.5|3.99|4.32|8.45|11|11.7|13.9|20.25|27.25|30.72|27.29|21.37|24.39|27.09|17.5|16.3|14.39|10.14|8.39|5.3|5.23|4.71|4.94|4.88|3.83|3.47|2.18|2.66|1.15|2.98|5.3|5.84|5.38|3.46|4.19|3.74|4.52|5.1|7.09|5.43|4.25|3.83|3.67|4.09|5.5|3.88|4.74|2.88|2.71|2.74|2.06|1.81|1.58|
2022-02-19 14:50:39|russ2000_1791|JAKK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6667|53.3334|51.67|41.25|47.5|63.33|52.5|66.6667|71.67|67.5001|106.6667|142.5001|203.7502|273.3335|165|183.75|165|88.125|120|143.3|200|188.5|202.5|192.7|115.5|132.4|122.6|129.5|114.2|130|141.6|173.7|200.7|157.6|218.2|187.9|171.4|183.8|227.1|226.7|164.9|216.9|202.7|240.3|237.1|265|235.6|234.9|219.8|223.7|183.4|126.5|115.3|142.3|110|152.9|157.8|188.9|172.9|210.4|174.5|189.7|153|190.7|160.2|129.1|130.6|109.1|60.1|64.45|57.6|87.6|62.4|63.8|60.2|66.7|98.5|79.2|74.5|75|92.2|67|51|49|33|27.5|25.5|23.5|23|24.1|18.8|10.8|8.684|7.7|10.2|7.9|5.46|4.56|7.81|9.39|13.12|10.49|8.8||||
2022-02-19 14:50:43|russ2000_1792|JONE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:43|russ2000_1793|ALIM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.5|108.3|160.05|140.55|131.7|125.25|111.6|20.1|48.9|44.1|38.7|25.5|43.65|71.4|32.7|105.3|89.25|89.55|90.45|82.65|69.15|73.35|45.3|33.9|34.8|25.35|19.2|17.4|21.45|21.75|18.45|17.55|16.8|16.05|14.763|13.0349|14.7704|9.6495|5.1345|7.13|5.09|6.055|4.2|7.18|11.31|8.62|4.31|4.3||||
2022-02-19 14:50:46|russ2000_1794|USLM|price_next_month|0||||||||||||||||||||||||||||||||||||||||3.25|3.75|4.375|5.5|5|4.75|5|5.5|6|6.125|7|8.5|8.5|12.125|10|8.875|7.125|7.5|8.5|9|6.938|8|8.188|7.5|6.375|8.625|7.8125|7|6.75|7.5|6.75|5.875|5.2188|4.75|5.5|4.75|5|4.7|4.2|4|3.78|3.35|4.25|4.7|9.1981|8.41|9.501|9.41|11.274|14.5|19.12|23.9|25.88|30.51|32.07|31.25|30.6|34.17|35.99|32.98|30.5|36.12|37.56|25.2|18.96|38.18|45.68|33.75|37.65|39.25|37.94|40.32|42.53|40.92|41.51|49.96|61.7|50.2|50.42|45.44|46.01|46.37|58.27|56.72|57.11|54.02|61.97|67.13|71.98|67.64|57.45|46.46|55.22|55.29|61.99|65.95|76|79.69|80.3|94.98|76.75|74.87|81.71|76.65|69|79.55|84.43|81|89.75|86|89.93|94.8|129.58|142.95|141.49|118.22|122.4|
2022-02-19 14:50:50|russ2000_1795|MCHX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|9.93|13.97|19.75|15.97|17.79|15.27|24.31|22.82|12.84|16.096|12|13.44|13.52|10.47|7.99|10.33|11.39|8|5.27|3.78|4.25|5|5.53|4.89|4.77|6.58|9.54|6.76|8.46|8.9|4.88|3.85|3.41|4.09|3.68|3.78|6.09|8.95|9.79|9.79|11.66|3.69|4.02|3.99|4.54|4.26|3.66|4.27|3.15|2.58|2.57|2.63|2.94|3.1|3.55|2.88|3.01|2.66|3.67|5.05|4.54|3.29|3.47|1.39|1.67|1.71|2.68|2.8|2.45|3.2|2.46||||
2022-02-19 14:50:54|russ2000_1796|EPM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||17000|10000|6000|3500|2752|2500|3000|1500|3000|1000|320|680|240|320|160|872|624|520|720|760|320|256|160|160|4.8|1.2|0.8|0.76|1.2|2.4|0.8|1|2.7|3.35|2|1.95|2.755|1.5|1.36|1.509|2.62|2.75|2.7499|2.51|3|2.76|3.12|4.49|4.99|5.06|1.63|1.5|2.29|3|3.43|4.5301|5.98|5.65|5.94|7.37|7.93|7.34|6.91|8.96|8.84|8.35|8.2|9.41|9.94|12.37|12.06|13.16|11.8|10.61|9.46|7.35|6.88|5.22|6.9|4.66|5.54|5.45|7.7|8.7|8|8.6|7.4|7.65|9.3|10.75|10.3|7.47|7.03|6.1|5.62|5.04|2.97|2.62|2.21|3.18|3.31|4.22|5.94|5.75||
2022-02-19 14:50:57|russ2000_1797|OLBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:50:57|russ2000_1799|TRUE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|16|14.5625|15.625|17|13.125|15|10.375|11.0625|11.5|12.35|15|14.15|14|14.9|14.75|15.05|15.7|17.21|20.199|21|21.81|21.6|19.26|20.52|20.75|20.85|21.3|20.25|20.99|21|19.95|19.25|19.36|19.27|19.93|19.41|17.5|18.75|11.5|11.7|5.248|4.3555|5|2.552|3.27|3.27|1.77|1.2301|0.93|0.65|0.59|0.24|0.21|0.6|0.53|0.4|0.41|1.38|1.05|1.2|||13.58|16.8|17.95|15.92|5.84|6.51|6.13|6.06|9.45|9.41|12.95|14.67|20.81|16.18|11.91|9.75|11.32|11.2|9.28|6.3|5.22|3.305|3.97|2.56|2.935|4.55|5.01|4.46|5.35|4.22|3.42||||
2022-02-19 14:51:01|russ2000_1800|TAT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:02|russ2000_1801|AE|price_next_month|0|5.25|9.25|8|6.5|6.5|4.5|4|4|3.5|7|6.25|5.25|4.75|4.5|4|3.75|4.25|6|3.75|3|4|3.75|3.5|3|4|3|2.75|3|4|3|1.75|2.5|3.5|3|3.25|3.75|3.25|3.75|5.75|4.5|4.75|5.125|4.625|4.75|5.75|6|7.75|9|7.875|8.125|6.094|6.875|6.75|7.125|13|15.5|11.875|14.625|13.688|12.875|13.75|9.5|8|6.25|8.375|7.75|8.8125|10.375|9.5|13.375|12.5|13.6|16|12.7|7.4|7.85|8.15|4.4|4|5.9|6.35|9.18|11.28|12.45|13.54|15.4|13.8|21.28|16.24|21.19|19.39|26.75|37.04|40.37|37.55|29.85|37.55|24.68|32.45|26.25|29.55|28.29|18.6|17.63|14.75|15.8|22.7|21|18.91|21.05|19.6|25.01|29.36|25.8|23.7|38.13|60.73|41.56|30.42|35.69|49.69|66.87|51.77|66.52|72.06|65.34|42.05|58.04|46.6|47.77|44.46|33.67|40.25|30.27|36.54|38.75|40.62|37.99|42.94|44.5|45.8|40|40.55|39.63|36.15|32.63|30|35.36|27.935|21.17|19.08|24.21|26.5|26.72|29.35|29.99|
2022-02-19 14:51:08|russ2000_1802|MNTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.35|6.85|6|5.55|3.65|3.57|4|6.03|6.98|7.5|6.75|5.7|4.156|3.95|1.44|1.2|0.849|0.87|2.19|2.308|2.61|1.97|2.59|4.83|5.808|5.15|3.5|5.89|9.47|8.28|6.78|9.77|10.76|11.54|13.79|13.81|16.58|14.82|10.42|11.09|9.61|6.22|6.93|5.3|6.68|7.4|5.15|8.89|6.89|7.02|8.24|10.29|11.86|12.26|8.54|6.73|8.39|6.38|5.76|5.6|4|4.65|4.1|6.03|8.57|7.79|6.33|6.87||||
2022-02-19 14:51:11|russ2000_1803|FLXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:11|russ2000_1804|IVAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||7.375|15.625|12.5|14.5|18.5|13|12.625|12.938|9.094|10.063|9.25|8.125|8.75|4.6875|5|4|7|2.75|4.25|4.625|5.3438|5.95|3.8|3.5|3|4.25|4.17|3.89|3.729|3.88|8.2|13.326|16.08|10.05|4.4|5.015|7.7|8.56|12.15|9.14|15.91|28.1|21.07|20.68|22.11|24.31|16.25|17.57|10.89|13.28|10.65|7.78|4.38|6.89|11.51|10.2|14.23|13.92|11|10.1|13.75|12.23|9.1|8.05|8.33|8.06|5.87|5|4.21|4.53|6.37|5.1|7.42|8.05|6.34|7.4|6.5|4.84|4.87|4.9|4.47|4.8|5.73|5.75|9.4|12.75|11.35|8.4|6.8|6.55|4.7|4.8|5.56|4.79|5.14|5.78|6|5.5|5.92|5.28|6.7|6.41|6.5|4.67|5.64|||||
2022-02-19 14:51:16|russ2000_1805|UFPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.5|3.75|3.25|2.625|4.12|3.75|2.875|2.875|3.5|6|5.375|5.125|5.625|4.5|4.375|4.125|3.5|4.188|3.75|3.25|4.375|4.4688|3.9375|3.125|3|2.8438|2.5625|1.9219|2.0625|1.6|1.5|1.1|1|1.55|1.15|1.2|1.319|1.05|1.3|2.23|2.11|2.56|2.68|3.5|3.5|4.02|4.17|3.3|2.55|3.41|6.84|5.44|4.6|5.22|4.89|5.7|5.7|9.93|8.54|5.24|5.3|4.99|5.02|6.13|7|10.5|9.28|11.95|17.16|19.4|18.85|15.05|15.49|18.19|16.37|16.6|18.92|20.29|21.27|23.05|25.62|25.36|25.25|22.02|22.28|20.29|19.89|24.51|21.67|24.85|22.89|26.7|24.95|26.7|28.85|30.85|29.15|33.25|32.7|34.52|33|36.4|43.56|41.61|46.63|43|43.14|37.06|46.01|50.06|59.78|61.89|70.96||||
2022-02-19 14:51:21|russ2000_1808|ERII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.66|6.39|6.87|7.93|6.75|5.77|6.27|6.3|4.03|3.83|3.52|3.205|2.95|2.93|2.66|1.97|2.45|3.03|3.7|3.68|4.28|6.32|4.775|4.96|4.81|4.75|3.72|3.3|2.61|6.91|5.93|12.46|10.33|12.78|10.24|8.44|7.9|8.17|7.73|8.19|8.49|7.28|7.64|9.7|11.56|9.85|10.21|7.67|7.81|9.16|14.81|21.8|20.42|19.57|18.99||||
2022-02-19 14:51:24|russ2000_1810|AGTC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.72|16.87|19.38|24.43|20.11|18.25|12.19|15.07|16.09|15.57|7.95|8.35|5.9|5.1|3.8|4.95|4.7|4.25|6.48|3.06|4.49|3.9|3.03|7.27|3.91|5.6|5.33|4.72|3.95|3.74|2.69|1.57||||
2022-02-19 14:51:27|russ2000_1811|DGICA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1496|7.2898|5.8499|5.8401|5.7094|5.6256|5.7544|6.1819|7.1044|8.8763|10.1813|12.3187|11.8181|11.205|11.6775|12.5719|13.9575|15.015|16.59|17.4375|21.375|19.15|19.7|18.18|16.61|15.73|17.17|17.69|16.99|17.01|15.6|15.45|14.68|16.17|14.97|14.85|14.62|11.67|13.67|13.37|13.71|12.23|12.5|14.22|13.74|13.97|13.26|13.24|14.73|14.64|16.07|15.38|14.68|15.57|15.99|15.79|15.51|15.2|14.03|13.06|15.38|16.26|16|16.47|16.51|15.11|16.43|17.55|13.35|14.06|13.62|13.55|13.37|14.51|14.19|13.95|15.17|13.78|14.51|14.1|15.54|15.46|14.94|14.35||||
2022-02-19 14:51:31|russ2000_1812|III|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.41|7.57|7.56|5.67|5.06|4.26|3.51|3.15|2.9499|3.32|3.7|3.27|3.5|1.95|1.87|1.95|2.26|1.67|0.95|1.36|1.33|1.3|1.24|1.16|1.85|2.59|4.26|5.31|5.19|4.29|3.93|4.28|4.03|4.34|3.91|3.34|4.2|3.88|3.98|3.44|3.14|4.09|4.08|4.17|4.2|4.07|4.18|4.16|3.61|2.81|2.27|2.73|2.5|2.03|2.03|3.58|4.3|5.9|7.53|6.27||||
2022-02-19 14:51:34|russ2000_1814|PCYG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|6.75|3|2.95|2.9|1.8|1.8|2.6|2.75|2.3|3|3.41|1.93|3.25|2.66|3.21|2.8|2.5|3|1.75|1.37|1.1|1.5|3|3.95|4.3|3.98|4.99|5.6299|5.4099|4.79|4.05|2.96|3.86|3.6204|3.02|3|5.35|8.07|10.88|9.75|9.61|11.12|8.18|9.5|13.33|12.52|11.63|8.66|8.91|10|14.1|12.75|12.7|13.7|11.4|9|9.5|8.15|8.74|7.81|7.93|5.26|5.45|4.94|3.84|3.87|4.34|6.55|5.99|5.74|5.65|5.15||
2022-02-19 14:51:38|russ2000_1815|NVTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|9.72|8.02|8.35|10.3|8.18|7.51|8.37|10.67|9.37|8.99|6.89|5.73|8.7|13.02|14.79|24.67|27.18|16.99|18.74|16.91|29.59|48.13|50.93|35|28.08|27.69|10.2||||
2022-02-19 14:51:40|russ2000_1818|HNRG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.18|0.09|0.06|0.08|0.08|1.375|0.75|1||4.5||1.375||1|||0.75|0.875||1.1875|2.25|2.375|2.5|2.3125|4.25|4.25|4|1.5|1.75|1.25|3.5|0.7|1.01|1.25|||3|2.7|2.2|2.15|1.8|2.1|3.25|3.1|4.8|4.25|3.15|2.25|2.75|2.85|2.75|4.25|4.35|3.5|5.5|3|4.25|5.1|6.6|9.5|8.88|9.31|12.47|11.5|11.36|9.62|9.29|10.16|8.88|7.48|9.8|7.86|6.65|8.13|7.63|8.13|8.83|14.08|10.58|11.38|12.05|7.3|6.47|4.49|5.04|5.13|8.62|9.19|7.34|7.33|5.33|7.11|6.75|6.37|6.56|5.29|5.01|5.84|3.47|2.04|0.7617|0.6605|0.795|1.36|2.04|3.01|3.29|2.47|
2022-02-19 14:51:44|russ2000_1821|SYX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:44|russ2000_1822|EGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4375|0.4375|0.6875|0.5625|0.3125|0.375|0.1563|0.3438|0.6|0.9|0.7|0.44|0.5|1.11|1.2|1.3|1.24|0.99|1.16|2.19|1.96|3.19|4.78|3.97|3.42|4.23|3.26|5.77|7.57|9.23|8.29|6.49|5.53|5.02|4.99|4.35|6.48|6.27|4.32|7.65|4.8|4.75|4.38|4.37|5.6|5.66|5.69|7.46|7.08|6.92|6.66|6.03|9.07|7.34|8.17|8.91|6.49|6.05|5.55|6.66|8.84|7.57|7.38|5.7|2.45|1.28|2.07|1.33|1.1|0.9078|0.8871|1.08|0.9801|0.915|0.79|0.839|0.9302|3.05|1.83|1.88|2.47|1.67|1.99|2.33|0.9274|1.22|0.86|2.27|2.33|2.61|3.35|4.1||||
2022-02-19 14:51:48|russ2000_1825|AIQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.348|13.6318|14.03|16.8|16.91|16.24|18.8524|17.49|21.585|24.2|28.69|29.85|30.28|31.68|27.31|
2022-02-19 14:51:49|russ2000_1826|NSTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.11|10.16|18.5|17.59|12.05|10.77|12.56|11.96|15.38|14.87|14.8|15.91|13.29|20.09|18.04|17.75|15.78|9.18|7.52|9.45|11.93|14.26|20.32|26.08|32.95|22.98|28.41|30.5|35.21|36.935|68.96|79.65|59.77|47.96|33.19||||
2022-02-19 14:51:51|russ2000_1828|TSQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|12.49|12.14|14.21|13|10.66|9.16|10.91|8.69|8.9|10.68|11.63|11.34|10.22|7.5|7.85|6.47|6.89|5.96|5.83|5.52|6.79|9.34|5.02|4.52|4.56|8.8|10.06|12.18|12.85|12.07||||
2022-02-19 14:51:53|russ2000_1830|DERM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.34||||
2022-02-19 14:51:54|russ2000_1831|CUI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:54|russ2000_1832|MOBL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:54|russ2000_1833|TTOO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.65|21.81|15.86|14.49|11.67|9.69|9.21|5.76|6.58|5.47|5.19|2.67|4.09|4.95|6.66|6.2|5.01|3.53|2.63|1.44|2.48|1.08|0.5421|1.59|1.37|2.81|1.45|1.04|0.841|0.401||||
2022-02-19 14:51:56|russ2000_1834|MSL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:57|russ2000_1835|ISRL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:51:57|russ2000_1836|BPTH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202|400|240|170|44|36|70|70|88|80|76|86|72|52|68|49.2|53|70|70|68|108|96|490|810|522|480|472|490|280|238|276|274|560|338|224|182.12|139.1|72.9|79|45.3|33.5|28|8.2|1.75|18.23|13.72|12.05|6.33|5.37|5.37|3.72|3.99|5.95|6.3|4.95|3.84||||
2022-02-19 14:52:00|russ2000_1837|PLPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||16.75|17.375|17|17.875|20.813|19.5||||25.125|24.125|30.625|33|28|26.5|20|18.75|16.25|15|14|15|15|14.125|15|19|17.04|20.1|19.5|19|16.25|16.24|14.5|14.75|19.5|32|26.62|22.25|28.9|30.4|34.24|43.4|42.34|43.39|34.03|38.99|35.6|35.3|40.98|54.23|50.6|53.33|49.3|44.92|33.74|35|38.14|36.74|38.25|39.11|36.99|28.71|41.4|61|70.01|70.79|58.29|61.35|59.23|57.42|52.96|65.4|79.25|74.24|82.65|68.75|61.17|54.19|52.14|47.81|43|36.5|40.58|38.54|41|41.03|44.17|54.6|53.5|48|70.2|73.86|68.87|87.61|68.03|56.45|55.89|57.21|54.5|54.62|51.31|51.87|50|69.8|67.79|72.35|68.15|61.82|
2022-02-19 14:52:04|russ2000_1838|ACRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.17|4.18|3.01|2.61|3.6|2.92|3|5.12|6.02|11.75|7.51|11.38|10.78|6.42|7|7.11|4.43|4|3.29|3.69|3.54|3|3.1|2.65|2.55|3.7|1.925|1.9|2.35|2.825|3.95|2.51|3.92|2.69|2.16|1.77|1.48|1.22|1.75|2.4|1.3|1.19|0.9088|0.4785||||
2022-02-19 14:52:06|russ2000_1841|SHLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:52:07|russ2000_1844|CTG|price_next_month|0|3.3249|3.3249|3.0438|3.2156|3.1063|3.1063|3.3249|4.0584|5.1667|5.997|6.5905|7.59|9.3391|6.125|6.5|6.6875|7.4375|6.0625|5.1875|5.125|5.9375|6.1875|7.8125|6.5625|7.0625|6.8125|5.875|4.75|5.375|5.3125|3.6875|4.75|5|3.625|4.25|4.3125|4.6875|4.25|3.875|3.9375|3.75|3.125|3.5|3.5|4.25|4.875|4.188|4.625|5.875|7.313|8.625|9.438|13.938|14.063|18.875|21.813|21.563|44.875|28.25|37.5|38.875|32.5|30.625|26.188|18.625|16.563|12.625|16.625|8.5|4.313|5.25|6.7|5.05|3|2.75|4.05|5.25|3.4|2.82|3|2.22|2.9|3.85|4.07|4.8|3.35|3.11|4.15|3.16|3.63|3.65|4.15|4.4|4.46|4.24|4.7|4.48|4.18|4.92|4.17|5.09|6.7|4.99|3.075|3.92|6.5|6.97|7.05|9.39|8|7.98|11.83|14.85|12.89|12.77|14.44|14.42|14.91|18.65|19.14|20.52|18.6|17.23|16.16|15.81|14.32|8.8|8.09|8.23|6.99|7.2|5.91|5.14|4.91|4.36|4.56|5.93|5.52|5.04|5.2|7.67|6.02|4.73|4.2501|4.63|4.4|5.39|5.96|4.14|4.83|5.56|6.52|9.9|8.91|7.76|8.91||||
2022-02-19 14:52:12|russ2000_1846|HIL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|7.9375|8.375|10.0625|3.4375|7|2.19|1.9|1.6|2.2|3.33|2.85|2.51|4.59|6.8|15.76||||4.8|4.75|5.35|5.4|5.1|5.26|5.52|5.7|5.25|5.93|7.05|7.5|7.3201|10.25|11.03|14.45|16.89|8.43|5.5|3.8|4.44|7.61|6.2|6.56|4.47|5.62|6.8|4.94|5.93|5.16|5.95|3.44|3.89|3.61|3.4|2.82|3.14|3.54|4.65|7.34|4.81|3.21|3.82|3.76|5.16|3.43|3.12|4.16|4.25|3.95|5.4|4|5.2|5.15|5.7|5.4|6|3.18|3.28|2.65|3.16|2.69|3.31|1.88|1.52|1.43|2.38|2.75|2.41|2.05|1.99|
2022-02-19 14:52:16|russ2000_1847|QUIK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.625|15.75|28.875|23.625|246.75|239.75|309.75|327.25|124.25|142.1875|65.24|73.5|51.1|70|70.56|33.306|23.8|17.71|25.9|56.7|74.9|79.1|42.7|44.52|34.02|37.94|46.06|56.98|48.3|69.58|84|59.08|42|41.58|39.34|43.68|51.66|40.88|30.8|18.9|13.72|11.62|21.84|15.82|31.5|28.56|52.08|47.88|85.26|79.94|53.48|46.34|32.2|41.02|40.6|33.32|40.18|29.26|34.16|31.64|53.62|67.2|66.78|59.36|41.44|37.8|28.56|21|21|16.38|16.1|12.6|11.34|21|22.82|21|21.28|30.66|19.32|15.96|11.48|12.0399|10.6399|7.266|5.2066|6.34|3.13|4.07|3.09|4.24|5.88|5.36|6.23|4.71||||
2022-02-19 14:52:21|russ2000_1850|FRBK|price_next_month|0||||||||||||||||||||||||3.9597|3.9015|3.6103|3.2609|2.6787|2.7951|2.4457|1.2812|1.2228|1.6305|1.6305|1.3975|1.3975|1.5141|1.3393|1.4266|1.98|1.8052|1.5723|1.98|2.2129|2.2129|1.8925|1.6311|1.3975|1.8076|1.747|2.5614|2.475|3.028|2.9121|3.4939|4.5424|4.9618|6.1492|6.5691|7.4773|8.2173|7.0427|6.7082|6.9597|5.6181|5.3246|4.6957|4.0249|3.0187|2.7671|2.809|3.2597|3.7633|3.6224|3.4145|3.7566|4.2999|3.5017|3.6895|4.4012|5.3062|5.5141|7.6004|8.2108|8.1303|9.4786|10.7364|12.1753|10.397|10.8595|9.8099|11.4876|12.3388|12.4545|11.9|11.6867|10.75|8.15|8.8355|6.76|4.92|7.24|8|7.52|8.37|7.07|4.4|4.37|3.73|2.02|2.17|3.15|2.79|2.12|1.63|1.75|2.16|2.07|2.108|2.48|2.71|3.36|3.15|3.19|4.42|4.4|3.97|3.43|3.6|3.48|3.89|4.12|4.65|4.39|3.95|7.55|8.6|8.9|9.25|8.85|8.3|7.9|6.75|5.9|5.12|4.35|4.05|3.19|2.63|2.33|2.23|2.8|3.99|3.69|3.1|4.3|||||
2022-02-19 14:52:26|russ2000_1852|BEBE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.4816|45.926|105.9261|120.3706|84.4446|73.1483|57.3612|29.6297|28.1482|27.5926|80.4631|62.3705|96.5335|49.4223|70.6668|66.6964|51.0519|37.6297|47.1112|41.6001|64.8001|82.9631|82.1631|94.5187|79.0223|124.0001|167.4667|236.0668|277.9|157.4|148|194|157.9|248.3|184.3|179|148.9|140.5|109|99.9|107.4|79.1|57|88.7|65|62.4|63.3|88|56.3|65.3|59.4|67.8|76.4|72.2|87.6|84.7|59.9|41.4|39.2|55|59|60.6|53.6|50.3|28.3|22.4|32.6|34|19.5|10.6|4.34|5.977|4.9|6.3|4.94|3.97|6.48|5.6|6.0001|6.5|6.6|6.8|5.9|5.95|5.7|5.95|5.92|4.5|3.35|3.2|4.75|5.1|5.35|8.9|8.4|
2022-02-19 14:52:30|russ2000_1853|IHC|price_next_month|0|5.0346|4.9304|5.5207|4.8262|4.2359|4.0277|3.9582|4.1319|4.4442|4.8262|4.8957|5.3124|5.4859|8.6802|6.597|6.215|10.069|9.9649|7.0831|6.3889|5.8333|6.5278|5.5556|6.1111|7.0833|6.1111|4.8611|3.8889|2.3611|1.5278|1.3889|1.25|1.25|1.3889|1.25|1.8056|2.3611|2.0833|1.5973|2.8472|2.7084|3.3333|3.6111|3.75|3.3333|3.4722|3.3682|3.3682|3.7158|3.8203|3.6454|4.1668|5.0006|5.1392|4.3747|4.0282|3.7499|5.2778|6.5274|6.5967|9.3049|7.4998|6.9443|7.0829|7.0136|6.4581|6.0764|5.9026|6.3195|7.6043|6.25|7.2222|7.361|8.644|9.306|9.722|11.194|11.106|11.028|10.889|10.833|13.8889|12.261|14.783|20|21.5|18.99|20.03|18.12|17.75|17.92|22.55|21.11|21.35|23.76|22.65|21.35|18.43|16.23|12.04|13.4|12.73|6.53|3|5.17|6.65|5.55|8.13|8.01|6.41|8.48|7.81|7.76|8.98|8.29|9.51|10.63|9.44|8.74|9.89|10.5|14.03|13.72|12.83|13.06|12.51|14.15|12.71|12.44|13.08|13.56|15.34|15.37|17.41|17.55|19.9|18.95|22.2|27.15|29.3|35.4|34.75|36.21|35.76|38.28|37.9|39.1|40.49|27.66|33.06|37.82|38.51|44|44.74|49.05|56.95|
2022-02-19 14:52:34|russ2000_1855|HMTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.53|13.76|9.58|11.69|12.11|11.57|12.7|12.48|12.96|13.64|13.2|14.44|11.99|12.12|12.15|11.2|12|12.3|12.25|10.7|10.95|11.65|13.41|13.33|14.58|12.36|13.04|14|9.01|9|8.61|9.6|12.7|12.51|11.3|6.95||||
2022-02-19 14:52:37|russ2000_1856|CYTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:52:37|russ2000_1857|WK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.28|14.68|14.42|15.11|15.13|12.7|13.87|16.6|12.6|16.8|20.3|22.2|22.3|22.75|26.4|33.27|39.17|52.26|58.74|41.81|45.97|35.95|54.33|55.95|98.22|97.06|127.17|148.4|110.59||||
2022-02-19 14:52:39|russ2000_1858|MNI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:52:39|russ2000_1859|ZEUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||11.75|14|14.75|11|9.75|9.625|8.125|9.25|14.25|29.625|25|21.625|15.563|17.25|15|16.375|14.625|11.375|7.125|7.375|8.3125|6.4375|5.125|4.5|4.75|3.625|2.125|2.25|2.55|3.92|3.4|3.92|5.35|5.1|2.99|3.82|3.84|4.029|5.12|7.99|12|23.52|17.59|23.53|14.63|16|17.78|30.83|31.51|35.17|24.69|26.6|33.28|26.27|26.03|33.79|51.2|50.85|22.86|15.87|18.34|25.51|25.3|27.74|31.78|25.43|22.42|27.37|29.37|26.15|20.45|25.84|21.13|15.65|18|21.01|20|27.85|27.37|27.69|26.36|21.93|20.12|13.71|10.95|12.12|9.57|9.34|22.62|28.66|23.09|22.5|22.55|17.09|18.88|23.31|23.45|22.11|18.86|19.27|16.22|12.58|14.98|14.7|9.44|10.58|11.41|13.65|29.05|30.12|26.97|21.29||||
2022-02-19 14:52:43|russ2000_1861|LPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.07|14.22|11.27|13.93|15.46|10.69|10.21|10.51|6.5|6.29|11.2|8.98|7.76|7.73|7.64|7.6|8.25|8.11|5.8|8.19|9.16|12.26|13.91|9.71|8.72|8.81|11.45|13.07|12.1|11.97|12.13||||
2022-02-19 14:52:45|russ2000_1862|FLKS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:52:45|russ2000_1863|FRSH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.25|21.75||||
2022-02-19 14:52:46|russ2000_1864|CSLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.66|14.81|12.25|9.08|7.54|7.6|4.39|3.29|3.91|3.96|4.65|3.1|4.1|4.25|4.25|3.7|3.65|5.4|2.37|2.61|3.8|3.01|1.58|1.26|0.7274|1.1|0.942|1.66|1.49|2.26|1.74|2.04||||
2022-02-19 14:52:48|russ2000_1865|PZN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.86|9.24|12.3|8|5.02|2.87|2.75|7.55|7.38|6.95|7.55|6.89|6.66|7.16|7.56|5.96|4.2|4.64|6.17|4.03|5.64|6.16|5.97|7.11|7.18|11.16|11.73|11.08|10.27|8.67|9.28|10.4|9.07|7.14|7.77|7.81|7.75|11.22|10.4|10.82|11.8|12.75|9.93|9.06|9.99|8.61|8.34|7.8|8.34|8.35|4.92|5.3|5.29|8.45|10.93|11.58|10.5|9.28|
2022-02-19 14:52:51|russ2000_1866|TBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.22|13.31|13.91|16.31|13.36|16|17.27|19.74|27.05|21.85|28.8|31.75|38.5|39.5|39.6|33.95|30.86|31.11|31.61|33.47|39.78|26.82|25.68|44.46|63.06|90.16|74.42|116|86.39|||||
2022-02-19 14:52:53|russ2000_1867|RBCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225|250.9|163.6|55.3|75.6|77.5|104.2|164.8|179.5|261.5|347.6|218.3|197.7|270.5|156.6|97.6|120.7|96.9|95.5|86.9|65.5|63.4|79.4|85.65|113.1|109|86.7|41.7|39.4|37.7|19.1|13.2|10|7.032|6.2|6.1|5.4|7.374|8.61|7.8|7.7699|6.96|7.81|8|8.2|7.6|8.46|8.6089|9.1587|8.15|7.945|8.46|10|10.485|9|9.8688|8.9539|
2022-02-19 14:52:57|russ2000_1869|TZOO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|5|4.5|5.5|4.75|7.58|9.05|22.59|70.37|55.33|31.23|31.32|20.36|20.05|28.595|29.14|32.57|29.5|39.79|22.41|17.52|14.61|11.14|8.11|4.31|3.87|8.35|13.01|13.26|11.59|20.17|15.24|34.71|50.55|85.38|85.71|29.74|29.18|24.68|20.98|17.49|19.12|25.6|29.68|21.47|23.1|17.84|17.59|13.06|11.5|13.68|9.45|8.68|7.3|7.99|8.08|12.1|9.15|9.65|11.05|7.6|6.2|9.75|20.6|7.96|12.54|18.26|14.24|9.9|10.15|5.2|5.63|7.84|10.24|15.62|12.18|11.62|9.3||||
2022-02-19 14:53:00|russ2000_1870|SPWH|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.09|5.99|7.05|7.36|9.48|11.54|11.6|12.24|8.64|10.42|9.25|4.85|5.77|4.15|4.61|5.05|5.27|5.74|4.72|6.36|3.92|3.93|7.5|6.07|10.71|15.45|14.6|17.43|17.77|17.79|17.2|10.76||||
2022-02-19 14:53:02|russ2000_1871|SIEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65|17.7|23.25|3.76|8.44|8.11|7.39|8.23|8.59|8.22|10.87|14.24|12.61|12.99|21.01|21.05|12.39|8.35|6.23|6.44|6.435|1.78|3.69|4.33|4.86|6.96|7.51|5.79|2.66||||
2022-02-19 14:53:04|russ2000_1872|PFMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.96|11.34|10.53|10.46|10.27|8.94|8.64|9.85|8.53|5.9|3.1|2.98|2.27|1.67|1.73|2.16|3.08|2.08|2.21|1.99|1.85|2.55|3.08|2.16|1.83|2.05|2.05|1.27|1.03|1.1399|0.72|0.5838|1.13|1.12|2.24|4.25|3.14|1.98||||
2022-02-19 14:53:07|russ2000_1873|TRXC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:07|russ2000_1875|GAIA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|15.5|15.75|18.0625|16.125|15.2188|10.1|15.05|15.4|16.55|18|12.64|9.8|7.66|4.76|5.589|5.14|5.75|6.99|5.75|5.9|5.83|5.61|8.7|10|13.99|16.09|12.41|14.51|11.94|15.75|15.54|23.03|23.5|17.6|13.79|7.28|3.85|5.69|5.04|6.45|7.33|9.11|6.33|7.14|7.58|6|4.7|3.88|3.23|3.98|3.79|3.29|3.24|4.39|4.88|6.26|6.48|7.42|6.7|7.51|7.16|6.8|7.13|6.92|5.05|6.59|7.82|6.5|8.7|11.35|11.5|12.15|11.95|14.85|21.25|14.57|11.21|9.09|7.01|6.62|8.46|10.16|9.24|10.26|9.87|10.27|11.78|10.13|7.85||||
2022-02-19 14:53:11|russ2000_1876|PRGX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:11|russ2000_1877|ENZ|price_next_month|1|18.467|18.2897|17.0632|11.891|9.9447|10.1313|10.7444|13.6772|9.598|9.1449|9.2516|9.7846|11.8111|9.15|7.1068|7.4622|7.7287|5.952|2.9317|3.1092|2.9317|2.9317|2.0432|2.0432|2.3097|3.1092|2.3097|2.4874|2.3985|1.599|1.599|1.7767|0.8884|0.6663|1.0661|3.82|3.4645|3.9976|4.5307|5.863|6.4849|8.4394|11.7262|10.8378|7.6398|7.3733|8.529|7.64|6.84|13.525|14.551|12.033|13.058|12.406|14.79|12.048|11.7529|12.732|12.684|10.952|10.6951|6.479|10.85|9.0497|8.947|18.974|21.493|65.199|26.3639|44.8747|21.3155|15.8782|24.2533|21.382|18.4121|15.7046|15.8082|11.0053|12.5256|10.677|21.9588|16.9524|17.5714|17.0381|12.7238|13.1429|19.25|16.27|15.27|15.84|13.64|13.17|10.35|12.78|15.3|14.44|16.26|18.01|10.96|9.42|9.83|12.95|5.09|3.67|4.22|5.09|5.18|5.23|5.31|3.54|4.4|4.31|4|2.92|2.45|2.58|1.82|1.88|2.76|3|2.34|2.44|2.46|3.71|4.11|5.95|4.54|3.06|2.43|2.92|4.55|4.24|6.15|5.56|6.82|6.45|9|11.25|9.81|6.33|6.5|4.59|3.08|3.38|3.22|3.25|2.65|2.13|2.85|2.13|2.17|2.92|3.08|3.66|3.48|3.37|
2022-02-19 14:53:16|russ2000_1879|NNVC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65|33.6|117.6|164.5|87.5|73.5|61.6|83.3|60.2|44.1|26.6|46.9|85.4|44.1|53.9|57.4|44.1|61.6|74.2|140|101.5|72.1|109.9|93.1|86.1|67.9|41.23|44.1|39.83|40.88|34.65|42.7|69.3|109.8|99.8|65.6|90.4|79|52.8|38.6|30.2|24.2|22.4|36.4|34.6|30.4|23|23|27.6|19.242|17.708|15.002|8.22|6.206|5.202|5.38|4.9508|2.48|8.5|6.2|6.96|3.83|3.55|4.27|4.16|4.9|2.62||
2022-02-19 14:53:19|russ2000_1880|CIDM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.5|45|42.5|38.9|33|59.1|102.6|100.5|131.5|135.2|90|99.2|86.6|65.2|78.5|48.9|28.9|35|21.6|13.2|7.7|12.2|9.101|12.9|14.1|23.8|16.7|13.4|14.9|18.8|18.2|11.3|14.7|15.5|14.5|14.7|13.6|14|13.7|17.7|25.9|27.4|25.5|16.2|15|13.3|6.5|6|2.7|2.2|1.94|1.97|1.33|1.41|1.53|1.22|1.4|1.41|1.53|0.865|0.9155|1.9|1.21|1|0.6599|0.47|1.55|0.555|1.35|1.17|1.5|2.63|0.8486||||
2022-02-19 14:53:23|russ2000_1882|LWAY|price_next_month|0|||||||||||||||||||||||||0.9688|0.875|0.7813|0.7188|0.5938|0.5313|0.5625|0.4688|0.5313|0.5313|0.625|0.75|1.0625|0.5938|0.75|0.5938|0.4688|0.4375|0.5|0.3438|0.5313|0.4375|0.3125|0.28|0.75|0.875|0.672|0.4335|0.4535|0.75|0.969|0.969|0.8125|1.4065|2.25|2|1.75|1.5315|1.344|0.969|1.0938|2.1406|1.9063|1.875|1.5313|1.25|1.422|1.375|1.7|1.905|1.7625|1.8125|1.655|1.335|1.5|1.7275|1.7125|2.25|3.6525|3.5278|8.385|6.825|4.549|4.025|4.08|8.41|5.48|5.708|5.945|6.645|8.57|8.9299|8.99|12.07|15.55|10.27|12.74|13.37|10|7.4|9.02|13.04|12.04|11.95|11.02|10.48|9.92|9.19|9.59|11.1|10.54|9.31|8.34|10.56|9.36|10.35|12.68|17.68|14.63|14.04|15.01|12.49|16.55|18.3|20.21|14.72|11.35|12.82|9.7|9.99|17.88|10.77|9.6|9.17|10.06|7.94|5.31|3.72|2.9|2.75|2.105|3.41|2.01|2.25|2.66|2.89|4.61|6.02|4.98|6.35|5.44|5.13|
2022-02-19 14:53:28|russ2000_1884|MPX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.671|2.155|1.7778|2.622|3.5778|5.2|4.6222|4.4444|4.0222|5.6222|6.5333|8.4|10.8133|11.32|11.7333|15.6533|15.4|14.26|10.8|11.24|10.15|8.46|10.66|9.54|9.45|8.23|7.82|8.7|7.36|7.51|5.4|4.63|4.25|4.15|4.78|4.91|6.9|5.25|6.25|6.9|7.6|5.12|5.03|5.34|6|5.62|6|6.06|7.08|9.09|9.68|9.11|6.99|8.17|7.99|7.59|8|6.18|7.04|5.22|8.57|8.86|8.87|11.41|11.87|15.37|14.69|14.6|14.5|19.39|23.53|14.63|13.86|14.12|13.42|14.44|8.23|17.41|15.86|16|16.46|16.19|12.83|11.22|
2022-02-19 14:53:31|russ2000_1886|NICK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.698|3|2.166|1.75|1.75|2.126|2.75|1.8333|1.7292|1.9167|1.8333|1.5417|1.5833|1.6042|1.73|2.1433|2.58|2.82|2.76|3|2.767|2.6667|2.4733|3.726|4.52|5.4267|6.3333|6.36|6.8067|9.8|10.6333|11.08|9.99|11.234|12.25|13.23|13.57|11.38|11.1|10.17|8.28|7.2|6.37|4.84|2.66|3.043|3.02|5.5|6.75|7.4|8.55|8.1|10|11.49|12.84|12.12|10.53|12.69|13.11|12.93|13.49|13.46|14.71|15.04|17.2|15.78|15.73|13.35|12.05|14.57|13.2|13|13.38|10.21|10.55|10.88|9.56|11|10.17|8.91|8.88|9.15|8.7|9.1|11.75|10.785|8.95|8.6264|8.6535|8.5|5.45|8.15|7.8|8.85|10.3|11|12.15|11.7199|
2022-02-19 14:53:35|russ2000_1887|SAMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.06|14.22|15.8|17.44|16.25|14.39|13.75|15.91|11.83|11.55|10.87|13.26|12.26|11.3|13.9|13.6|13.4|15.8|15|15.5|17.55|14.43|13.79|14.5|14.13|12.13|12.29|9.25|10.8|11.68|14.53|14.5|15.19|16.12|16.31||||
2022-02-19 14:53:38|russ2000_1892|NYNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:38|russ2000_1893|ONE|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||265.5|277.5|223|192.75|197.25|196.75|183|166.75|127.5|98.25|106.75|90.25|53.75|31.25|10.0475|||
2022-02-19 14:53:40|russ2000_1896|SHOS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:40|russ2000_1898|GFN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:41|russ2000_1903|STRL|price_next_month|0.137690865256|||||||||||||||||||||||||||||||||||||||||||||||3.5||2.75|2.125|1.5||1.344|1.125|1.188||1|1|1.125||0.969|0.438|0.5||1.031|1.187|1.125||1.09|1.125|1.14||0.75|1.25|1.56||1.95|2|1.72||1.85|3.25|4.7||3.85|3.4|5||6.88|16.92|20.77||32.19|22.59|24.83||22.2|22.12|24.07||19.99|17.81|13.26||16.75|16.93|17.13||15.95|10.94|13.31||12.51|12.81|11.21||9.25|9.83|8.17||10.34|9.77|11.14||9.12|8.57|6.66||3.68|4.64|5.25||4.52|6.47|7.95||10|11.86|17.52||12.6|14.52|12.83||12.01|11.19|13.98||9.19|14.915|17.12||21.78|23.06|28.72|||||
2022-02-19 14:53:45|russ2000_1904|CCS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.49|18.02|15.9|19.68|19.64|19.96|14.33|17.99|18.47|20.45|23.9|27.7|25.85|27|31.6|29.75|31.45|21.75|21.62|25.23|27.77|31.9|31.29|20.71|37.51|40.89|47.63|66.27|62.43|63.43|65.47||||
2022-02-19 14:53:47|russ2000_1906|AINC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145|99.75|59.99|65.37|50.25|45.8|47.83|45.75|49.25|54.4|49.53|72|90|88.875|84.74|60|65.8|56.4|34.31|21.75|23.81|9.35|6.48|4.77|8.71|8.57|16.74|19.13|15.25||||
2022-02-19 14:53:49|russ2000_1911|ICD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.4|109.6|157.8|149|130.6|76.8|82.4|97.2|109.2|126.8|97.4|74.6|64.4|92|86.2|79|83|67|57|26.2|17.798|14.618|7.47|3.55|2.45|3.66|3.54|3.18|4.63|3.45|
2022-02-19 14:53:51|russ2000_1912|AMBR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:51|russ2000_1913|OFLX|price_next_month|0.0236604036186||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|15.24||17.3|24.36|19.85||20.5|15.99|13.41||15.51|21.39|17.97||13.94|18.09|17.05||11.97|12.59|17.13||13.34|13.58|13.11||11.61|11.17|12||13.26|18.62|20.32||19.65|17.79|30.08||32|30.66|39.9||35.09|37.82|45.89||58.81|57.39|66.2||71.73|88.01|54.74||86.1|84.2|94.41||108.86|125.95|147.96||150.2|151.8|137.3||
2022-02-19 14:53:54|russ2000_1914|KIN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:53:55|russ2000_1918|PRKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||54.375|36.25|31.25|36.25|32.5|40|88.75|87.5|77.5|115|122.5|142.5|156.25|147.5|217.5|245|155|240|157.5|180|259.375|271.25|362.5|227.5|281.25|235|459.375|557.5|372.5|285|220|220|205|226.6|166.1|115.5|64.2|99.28|74.99|103.5|81.6|47.8|45.3|48|105|60.2|72.5|72.8|88|105.4|63.7|92|102.5|109.6|116|149.8|110.9|89.2|109.4|50.1|17.9|28|30.6|27.7|16|19.1|8.8|4.5|5.9|6.5|12.1|8.2|8|13.6|25.1|15.5|23.9|39.9|44.2|27.1|45.9|45.6|12.5|13.1|10.2|6.8|3.4|2.104|2.712|3.02|6.69|3.77|2.21|2.21|1.81|1.46|1.04|0.7699|0.6501|0.3|0.19|0.1365|0.23|0.1054|0.4|0.5298|0.43|0.34|1.05|1.21|1.47|1.29|0.83|
2022-02-19 14:53:59|russ2000_1919|TRUP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.95|6.66|7.23|8.12|7.55|6.64|8|12.89|15.1|16.31|15.99|15.7|23.68|27.97|34.92|26.18|44.53|25.57|25.33|33.25|32.42|23.24|32.19|33.46|48.93|72.66|119.09|83.53|113.81|108.95|91.03||||
2022-02-19 14:54:01|russ2000_1923|AMRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256.5|507.9|397.5|346.2|311.55|147.6|46.95|58.05|38.55|44.1|40.65|41.25|39.3|66.15|53.85|56.4|44.55|25.8|36.9|23.25|24.3|22.8|16.05|5.553|16.05|7.9245|7.8|3.95|3.05|4.9|6.69|6.92|7.29|3.19|4.67|2.96|3.7|2.69|2.85|4.44|2.82|10.05|15.18|14.54|14.24|4.21||||
2022-02-19 14:54:04|russ2000_1925|DRNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:04|russ2000_1927|PTIE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:05|russ2000_1928|MDLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:05|russ2000_1929|CARA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.88|13.37|13.72|8.65|11|11.59|19.31|15|10.83|6.34|5.85|7.51|15.32|16.39|14.58|12.26|14.67|12.48|17.96|18.92|15.44|19.47|23.75|20.36|16.21|15.58|17.04|13.76|19.18|12.95|11.97|16.83|11.79||||
2022-02-19 14:54:07|russ2000_1930|ATNM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3||||||45|150|102|150|176.7|329.7|205.5|204.6|171.9|79.2|68.1|67.5|65.7|55.5|51|33|31.35|46.2|27.9|22.8|21.123|10.296|22.665|20.811|16.572|8.79|7.299|7.14|8.1001|5.6251|17.5622|11.02|8.22|7.85|6.76|8|5.52||||
2022-02-19 14:54:09|russ2000_1931|GNCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.2|138.48|73.68|56.24|92.4|116.56|35.04|30.8|38.72|32.8|30|35.36|54.88|49.36|10.04|7.28|6.9296|5.4392|5.3208|4.5088|6.0792|3.58|2.57|2.12|2.23|5.02|2.26|2.95|2.65|2.03|1.77|0.97||||
2022-02-19 14:54:11|russ2000_1932|FSAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:11|russ2000_1934|FIVN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.64|7.7|4.39|4.22|5.64|5.11|4.1|7.56|9.09|12.52|14.38|15.46|18.32|22.64|24.26|26.01|27.21|36.11|36.32|48.45|53.67|49.38|55.67|72.24|96.22|113.98|145.2|164|179.51|195.65|158.29|117.93||||
2022-02-19 14:54:13|russ2000_1935|AKBA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|22.33|12.75|11.43|8.25|9.65|9.2|7.69|9.41|8.71|7.81|10.03|9.37|13.9|17.17|14.78|9.41|10.63|8.13|5.89|6.31|4.31|3.92|7.83|8.04|11.62|2.42|3.76|3.17|2.53|2.83|2.03||||
2022-02-19 14:54:15|russ2000_1937|RYI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||27.128|24.876|26.875|30.25|23.375|26.875|25.625|17.75|16.125|19.125|20.875|22.6875|19.5|18.5625|29.375|28.6875|18.25|15|21.0625|22|21.5|19.125|13.875|9.3125|7.5|9|10.4|11.64|11.15|12.35|11.17|7.8|6.97|6.61|6.44|9.2|8.4|11.72|11.74|14.71|14.9|14.53|11.53|17.72|18.6||||||||||||||||||||||||||||||||||||12.78|6.7|5.73|6.84|5.91|2.97|7.45|14.46|10.67|10.65|12.7|8.9|8.85|11.6|10.35|12.65|9.45|6.93|8.41|8.01|8.69|10.88|4.44|5.89|7.87|13.31|14.58|14.38|23.08|21.1|
2022-02-19 14:54:18|russ2000_1939|MIND|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||2.75|3.69|4.125|4|5.625|7.25|6.25|8.375|9.125|8.375|19|28|17.75|10.875|5.375|6|3.3125|4.25|4.3438|3.875|4.375|5.9063|5.6875|3.875|5.125|7|4.39|4.75|4.05|4.1|1.94|1.3|1.11|1.7|2.26|2.06|3.8|4.2|4.91|7.5|6.99|7.09|9.24|14.69|16.75|14.74|13.1|12.5|13.68|16.67|19.31|18.2|17.65|21.28|15.28|4.3|3.36|5.09|5.33|7.13|7.81|6.21|6.5|9.5|11.08|14.56|16.81|14.64|23.37|18.9|15.3|14.49|15.35|15.61|17.56|17.5|14.39|13.43|13.16|7.62|6.31|4.15|4.31|3.81|3.29|3.92|2.79|3.82|4.84|3.97|3.75|3.76|3.52|4.01|4|3.54|4.08|3.61|3.54|2.17|2.65|1.54|2.5|2.2399|2.42|2.22|2.03|1.65|1.1|
2022-02-19 14:54:23|russ2000_1940|GALT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102|101.16|18.0004|16.5003|15.9378|25.5005|23.04|25.74|22.86|24|13.14|16.02|18|16.68|15.6|18|19.68|15.78|4.5|1.74|5.16|2.5188|3.9|2.34|2.34|2.28|1.02|0.66|2.82|2.7|2.28|1.74|2.76|4.5|4.32|7.68|7.2|7.08|5.82|5.04|2.89|2.48|1.9|2.46|3.97|4.82|10.69|12.47|11.61|13.72|5.45|3.41|3.36|2.63|2.75|1.46|1.65|1.555|0.88|0.95|3.06|2.21|2.45|5.79|3.46|5.43|3.94|4.57|4.38|3.9|3.96|2.88|2.485|2.675|2.61|2.15|2.78|2.66|3.32|1.91||||
2022-02-19 14:54:26|russ2000_1941|SFBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.22|14.965|15.625|17.665|19.195|21.465|19.575|24.9|25.685|26.795|40.04|38.35|36.57|40.8|42.42|43.13|41.92|35.74|34.28|34.2|34.13|35.22|37.65|34.55|36.63|37.18|43.72|63.69|70.16|79.88|84|||||
2022-02-19 14:54:28|russ2000_1942|SALM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|27|18.0625|8.125|12.1875|12|13.5|15.8|27.62|17.65|24.56|24.15|22.05|24.77|23.5|19.36|22.23|21.95|28.23|33.08|25.4|25.12|21.54|19.57|20.58|17.7|15.34|14.84|11.88|13.11|12.27|13.5|10.72|8.56|3.94|3.43|1.51|0.93|1.09|0.64|0.88|4.05|5.12|5.27|3.96|3.16|3.0601|3.86|3.34|2.26|2.99|5.48|5.01|5.96|5.4|8.62|8.06|8.16|8.79|8.97|9.01|7.34|7.35|5.47|6.4|6.22|3.79|6.94|7.58|5.65|6.65|7.15|7.25|6.4|4.6|3.35|4.65|3|2.59|2.12|2.05|1.5|1.49|0.8599|2.34|0.8988|1.65|2|1.95|3.28|2.93||||
2022-02-19 14:54:32|russ2000_1944|AJX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.26|13.89|13.02|10.83|13.61|14.03|14.14|13.01|13.68|13.85|14.25|13.36|13.39|13.33|13.01|12.91|14.19|14.01|15.56|15.08|8.88|8.64|7.81|10.15|12.3|13.04|14.22|12.8||||
2022-02-19 14:54:34|russ2000_1947|ARDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.37|20.3|27.44|11.37|19.27|17.49|10.53|8.24|10.8|13.45|12.55|13.75|5.6|5.15|7.25|4.85|4.3|3.45|2.02|3.46|2.46|5.08|7.3|7.45|6.13|5.28|7.36|8.56|1.61|1.15|0.8451||||
2022-02-19 14:54:36|russ2000_1948|EYES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.9726|88.1786|103.0944|45.186|33.7799|39.9948|33.28|26.64|11.44|9.28|9.92|9.12|14.88|13.12|13.28|12.72|6.7008|7.28|6.9192|6.476|4.81|1.86|0.8994|0.8001|2.48|7.25|3.84|2.79|1.35|
2022-02-19 14:54:38|russ2000_1949|NES|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|19.55|18.31|11.9|11.62|13.79|8.78|3.85|3.3412|2.7435|1.43|1.7668|2.5|2.75|2.0933|2.15|1.97|1.74|
2022-02-19 14:54:40|russ2000_1950|VCYT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|14.82|13.2|14.3|7.96|8.1|9.83|11.45|6.37|6.51|5.85|4.99|7.96|7.67|8.66|8.11|8.4|6.39|6.13|10.64|9.59|17.77|23.07|29.61|22.56|27.44|25.46|28.42|36.4|52.57|50.9|37.2|46.36|27.56||||
2022-02-19 14:54:41|russ2000_1951|ATEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.87|12.45|4.09|5.2|4.62|5.05|5.89|5.78|6.46|7.32|9.05|7.97|9.02|6.37|7.38|6.13|6.13|7.19|5.69|6.61|6.58|7.25|6.46|6.83|7.4|8.26|7.18|10.42|8.77|12.48|18.69|14.37||||
2022-02-19 14:54:43|russ2000_1952|PATI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.99|21.88|23.98|21.5|18.08|21.25|21.1788|26.6|22.35|19.45|19.54|19.533|18.5|21|19.6|18.75|18.6873|17.55|18.04|13.535|8.98|8.42|9.1988|8.99|10.77|11.8|13.5001|8.12|
2022-02-19 14:54:45|russ2000_1953|OHRP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:45|russ2000_1956|NL|price_next_month|0||||||||||||||||||||||||23.25|24.75|26.125|22.75|21.75|17|14.625|12.375|10.25|13.625|16|12.375|9.625|8.625|8.125|5.25|4.5|5|5.625|4.75|6.25|7|10|12.7499|12|14.7495|16.7492|13|14.7495|14.3754|10.1255|8.5|12|9.5007|13.2493|16.2497|17.8126|22.5639|11.2747|7.7089|6.7241|6.4184|6.9278|6.2826|7.8447|8.8296|10.0521|12.8368|11.3018|8.1504|8.2319|6.9876|7.694|9.0197|8.2047|8.7209|9.4164|9.4544|9.6935|9.5577|13.55|13.01|13.06|19.95|21.25|16.08|17.5|16.95|13.47|13.17|9.64|11.1|10.82|11.85|9.86|11.06|11.25|11.08|9.97|13.78|11.56|12.11|6.83|6.2|6.78|8.49|8.46|11.49|13.35|14.24|18|14.54|13.82|14.07|11.8|10.17|12.94|11.27|11.09|11.66|11.04|10.03|8.7|7.29|7.01|7.37|6.73|3.49|2.08|3.07|2.97|3.2|6|8.1|7.8|13|13|7.65|8.55|5.3|3.79|3.55|5.09|4.13|3.36|3.35|3.66|4.14|4.51|7.1|6.03|5.77|6.5|
2022-02-19 14:54:50|russ2000_1959|EOX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:51|russ2000_1960|MBII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.15|15.89|12.22|10.05|2.72|3.53|3.75|1.94|2.63|0.8599|0.83|0.9|1.74|2.2|1.73|1.175|0.91|1.04|1.67|1.98|1.63|1.42|1.62|1.38|1.32|1.21|0.7707|1.13|1.18|1.62|1.8|1.38|0.8848|0.6359||||
2022-02-19 14:54:53|russ2000_1961|ADMS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:53|russ2000_1963|MPO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:53|russ2000_1965|TIPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.125|28.5|21.4375|23.125|24.25|24.0625|21.6875|21.25|23.0625|28.5625|29.3125|30.15|27.46|29.82|28.3|29.9122|32.63|24.45|23.3|23.85|26.07|28.61|29.93|29.93|28.51|30.11|32.69|30.69|32.58|39.12|33.65|36.1|44.78|44.71||||14.59|11.9|10.91|10.97|9.51|11.15|7.72|5.42|6.08|7.97|8.16|8.93|8.9|4.25|5.03|5.25|7.25|5.5|6.69|6.8|6.7|7.19|7.3|6.06|7.1|6.85|7.85|9.94|7.11|7.6|7.23|6.74|6.57|7.09|5.61|5.77|5.69|5.8|6.55|7.45|6.95|6.9|6.15|5.9|6.85|5.87|5.52|5.82|6.29|7.31|6.85|5.59|5.99|5.21|5.07|13.56|9.42|15.75|13.35|
2022-02-19 14:54:57|russ2000_1966|AKAO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:54:57|russ2000_1968|HIVE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.37|1.37|0.639|0.381|0.269|0.361|0.2441|0.147|0.11|0.243|0.36|0.355|1.99|3.17|2.34|3.82|1.85|
2022-02-19 14:54:59|russ2000_1970|XXII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.36|1.25|1.1|0.6|0.43|0.85|0.52|0.25|0.9|0.64|1.31|1.17|2.35|2.22|2.36|2.1|1.21|1.29|0.751|1.33|1.36|0.845|0.822|1.38|0.95|1.45|1.41|2.47|3.41|2.13|2.47|2.45|2.21|2.01|1.71|1.87|1.02|0.9562|0.8122|0.7722|2.69|4.91|3.08|2.96|2.12||||
2022-02-19 14:55:03|russ2000_1971|CRCM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:03|russ2000_1974|SPKE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:03|russ2000_1977|ASPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.27|9.85|7.58|6.68|6.49|8.25|4.69|4.53|4.88|6.5|4.66|3.99|4.42|4.36|5.05|4.45|4.84|3.9|2.66|3.16|6.6|5.92|8.34|5.6|6.62|11.27|19.94|19.78|37.92|46.84|30||||
2022-02-19 14:55:06|russ2000_1978|RVLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:06|russ2000_1979|SIF|price_next_month|0|3.4965|3.6527|3.278|3.84|2.9346|2.6536|3.1532|3.0907|2.5912|2.279|2.2166|3.0594|3.0907|2.7161|3.0907|3.7151|4.1521|4.0897|2.997|4.4019|4.839|4.558|4.1521|5.7755|7.996|9.8389|9.0893|7.9023|9.75|9.125|6.75|7.25|6.5|6|6.5|7.125|6.375|5.125|3.75|3.875|3.25|3.25|3|3.5|3.25|2.9375|3.25|3.688|3.938|4.625|4.5|4.875|7.5|9.125|10.5|11.25|10.5|16.5|20.875|21|25.625|18|12.875|11.375|8|9.0625|7.125|6.75|7|6.1275|5.125|5|4.75|6.15|5.4|4.7|5.5|4.05|2.8|2.31|1.43|1.94|3.41|3.97|4|3.79|3.79|4.85|3.82|3.9|3.2|4.85|4.99|4.09|4.59|7.0996|9.6|22.63|22.65|15.44|14.65|8.6499|5.8|6.12|7.95|10.3|13.6|12.79|13.85|10.25|13.67|16.2|16.454|18.49|19.45|22|19.92|19.25|16.75|15.48|17.08|20|22.18|29.73|32.85|27.99|34.02|28.99|14.57|13.74|12.53|7.75|10.67|8.57|10.3|8.35|8.1|6.7|7.3|6.55|5.45|5.15|4.9356|3.15|2.92|2.78|2.55|4.49|2.4387|3.81|3.55|8.27|14.06|11.1|7.67|6.099|
2022-02-19 14:55:12|russ2000_1981|VTNR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6192|6.012|8.4168|9.018|12.024|78.156|96.192|32|35|43.5|38|27|35|30.5|29.9|21.5|14|10.8|5.3|2.1|2.4|1.35|1.8|0.8|0.3|0.85|0.99|1.5|1.07|0.85|0.75|0.6|0.45|1.2|3.2|2.65|2.35|2.25|1.33|2.2|3.35|3|2.8001|3.1|3.32|7.33|8.39|6.22|3.59|2.58|1.79|2.68|1.06|1.57|1.255|1|1.5|1.01|0.97|0.79|1.11|1.04|0.9625|1.43|1.4|1.62|1.37|1.02|1.86|0.5799|0.5946|0.4189|1.63|1.28|8.24|5.06|3.81||||
2022-02-19 14:55:15|russ2000_1989|GLRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|7.41|7.84|7.85|7.89|7.99|7.92|8.44|5.6|3.1|1.72|1.58|0.82|0.25|0.1841|0.2152|0.06|0.0625|0.03|0.0161|0.0122|0.0195|0.011|0.0138|0.0065|0.003|0.0026|0.0024|0.0025|0.0068|0.003|0.0035|0.005|0.007|0.011|0.0066|0.0001|0.0001|
2022-02-19 14:55:17|russ2000_1990|ARCW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4183|1.5197|1.0131|1.0131|1.5197|2.4314|1.8742|1.621|1.317|1.1651|1.2157|1.5703|1.2664|1.1144|1.1144|1.2157|1.2157|1.3677|1.0131|1.0131|1.0232|1.007|1.0638|0.9949|0.9422|0.8733|0.5673|0.5937|0.5471|0.4712|0.4998|0.4964|0.5228|0.5572|0.5369|0.5714|0.5329|0.5673|0.62|0.618|0.6768|0.6139|2.6788|2.3588|1.9913|1.9084|6.3099|10.1069|16.642|14.4116|13.4732|8.4948|7.8923|3.9116|1.9558|1.3434|2.341|2.4892|3.7041|4.3956|3.9511|2.9139|2.6176|2.3|2.3|2.35|1.7153|0.8831|0.8204|0.22|0.23|0.2|0.178|0.309|0.35|0.36|0.9|1.21|0.85|1.2|
2022-02-19 14:55:21|russ2000_1991|QRHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|9.2|9.2|14.4|7.6|12|20.5|22|12|12|10|22|24.88|12.804|23.2|24.16|22|18.4|16.4|17.84|33.44|12.56|10|10|7.372|6.2408|4.8|3.64|2.336|1.8501|2.35|2.81|1.88|1.24|2.31|1.92|1.89|2.1|1.5188|2.11|2.5|2.4|2.49|1.18|1.47|1.9|2.7122|3.84|6.35|6.18|6.12||||
2022-02-19 14:55:24|russ2000_1992|PFIE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|||0.55|0.3|0.3|1.01|0.23|0.4||0.33|0.49|0.32|0.25|0.34|0.7|0.85|0.95|1.25|1.4|1.25|1.25|1.2|1.23|1.32|3.97|3.57|4.01|3.89|3.44|2.52|1.6|1.08|1.06|0.8001|0.89|1.19|1.33|1.2999|1.28|1.27|1.82|2.29|3.94|3.47|2.64|2.11|1.65|1.5|1.9|1.39|0.725|0.81|0.662|1.09|1.24|1.07|1.2|1.14||||
2022-02-19 14:55:27|russ2000_1993|SPDC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||110|68|76|84|82.016|104|144|106.016|86.016|152|128|86|46|40|34|60|40|78|91.008|42.5|270|238|139|104|89|43|28|25.5|29|23.2|17.44|17.76|17.2832|22.56|20.16|20.976|27.84|30.4|32|82.24|97.44|143.04|257.28|240|198|128|114.08|70.88|88.16|63.04|70.4|80.64|65.12|68|63.84|60|27.04|24.96|26.4|14.72|7.68|7.04|29.6|36.96|31.6816|34.4|40.48|38.08|34.08|30.72|31.52|24.64|23.2|28.96|21.44|27.04|34.72|39.04|49.76|58.72|64|52.8|49.76|47.52|38.08|4.8272|3.3584|2.576|0.496|0.037|0.052|0.035|0.03|0.0413|0.037|0.035|0.024|0.017|0.01|0.0132|0.0165|0.01|0.005|0.0116|0.01|0.015|0.0201|0.0177|0.03|0.0368|0.016|0.0001||
2022-02-19 14:55:32|russ2000_1995|HEAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|12|14|26.6|12.6|18.6|18.6|39.36|21.6|32.92|76.24|68|57.64|61.6|36.68|33|22.92|9|9.44|8.76|10.68|5.4|4.32|3.88|5.32|4.6356|3.5204|3.12|2.76|0.494|5.5|27.19|16.67|14.52|11.18|10.39|10.56|8.19|9.83|18.7|19.08|28.32|30.4|30.4|27.49|18.69||||
2022-02-19 14:55:35|russ2000_1998|TSRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:35|russ2000_2_0000|AAXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:36|russ2000_2_0001|ABEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.14|3.47|5.95|3.93|2.65|2.73|2.54|8|4.6|5.45|8.7|18|15.25|17.3|13|8.96|7.04|8.17|2.98|2.5|2.46|2.52|2.87|1.18|2.24|1.68|1.25|0.878|0.2234||||
2022-02-19 14:55:38|russ2000_2_0002|ABR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|18.6|21.15|24.39|26|30.45|27.68|26.58|25.8|25.06|27.18|31.2|31.63|24.28|18.73|15.03|17.26|10.05|3.99|2.38|1.66|1.57|2.02|2.42|4.16|5.96|5.25|5.98|5.34|4.48|3.61|4.24|5.57|5.39|5.39|7.09|7.47|7.54|7|6.85|7.03|7.07|6.68|6.95|7|6.88|6.47|6.38|6.76|7.18|7.42|7.38|8.65|8.31|8.28|8.15|8.65|11.21|11.87|11.33|13.78|12.11|13.4|14.77|6.14|8.65|11.68|14.32|17.49|17.76|19.87|18.25||||
2022-02-19 14:55:41|russ2000_2_0003|ABTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.22|17.14|21.26|25.81|26.35|34|37.15|38.45|39.05|40.4|41.55|44.1|38.4|36.01|37.06|33.56|33.04|37.95|25.08|24.99|27.4|36.06|40.68|35.55|40.18|45.34|||||
2022-02-19 14:55:43|russ2000_2_0004|ABUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4495|2.4655|3.496|4.603|5.045|3.794|4.6635|8.205|6.2965|6.95|2.72|2.55|1.74|2.4|2.4|2.927|3.88|4.8|4.47|5.2299|8.95|12.15|15.26|11.09|17.98|26.26|18.52|10.27|6.25|3.58|4.9|4.1|2.98|2.6|3.3|3.7|5.65|5.55|5.45|10.85|4.24|3.46|3.37|1.85|0.8893|2.79|1.23|4.3|2.91|3.67|3.19|2.76|4.11|2.42||||
2022-02-19 14:55:46|russ2000_2_0005|AC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9179|25.7878|23.9237|25.4772|25.7878|30.9454|25.7878|35.2952|44.2432|46.1074|45.5482|57.7648|46.7586|50.9841|48.0213|43.1993|45.7445|25.154|29.4193|31.5171|31.3183|35.7923|32.0938|38.1784|35.1137|34.2612|37.1842|41.8173|44.8597|47.5441|47.902|60.0913||||||||||||||||||||||||||||||||||||||||27.1325|30.4234|30.1749|34.0027|34.9969|34.3507|33.1576|36.6871|34.4501|35.9414|39.8189|38.5364|40.3856|40.2862|38.427|39.7195|41.5255|36.0378|39.0799|34|35.82|34.85|37.5|36.61|43.51|
2022-02-19 14:55:49|russ2000_2_0006|ACBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|14.2|14.6|15|19.1|19.45|18.75|17.5|17.85|19.2|18.85|15.56|18.43|18|18.46|19|17.68|12.09|10.24|13.66|19.23|26.29|24.38|27.49|29.39||||
2022-02-19 14:55:50|russ2000_2_0007|ACIA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:55:51|russ2000_2_0008|ACMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.44|10.51|12.96|9.47|9.49|16.75|17.43|13|36.04|39.93|92.28|75.49|94.05|85.07|81.2|106.47|72.39||||
2022-02-19 14:55:52|russ2000_2_0009|ACNB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||18.1406|17.6871|14.966|15.6463|15.0794|14.8526|14.5125|15.0794|15.6463|17.2336|21.3152|22.6757|24.0363|26.5306|21.3152|20.5215|18.1973|17.3469|15.3061|16.3265|16.2132|16.2132|16.3265|14.7392|14.2857|16.78|16.5533|16.6893|18.1859|19.3197|19.093|21.0884|20.8617|23.356|23.8095|24.4898|24.0454|21.5419|22.6757|23.4467|21.7687|21.0884|18.322|18.1406|18.5941|17.7324|18.5941|19.2857|18.1429|17.1429|16.381|15.25|14.15|15.75|12.5|11.1|9.9|12.5|12.73|12.92|13.05|14.15|15.6|15.19|15.49|15.336|14.64|14|14.5|14.376|16.09|16.0463|16.68|16.99|17.1225|19.4999|19.49|18.69|19.35|20.02|20.89|20.25|21.73|21.25|22.57|25.3|26.55|30|30.5|28.5|28|30.25|29.75|34.75|37.78|36.53|39.2|37.4|35.39|33.86|23.81|22.64|20.87|26.36|28.2|28.19|27.59|33.5|
2022-02-19 14:55:56|russ2000_2_0010|ACRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.39|20.88|20.48|20.35|21.99|27.3|30.03|29.64|25.39|22.12|17.73|18.67|12.14|6.7|6.82|1.74|1.9|1.43|1.38|2.17|3.82|18.44|25.14|15.34|16|10.37||||
2022-02-19 14:55:58|russ2000_2_0011|ADES|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.125|4.225|4.1|4.625|7.5|12.525|9.25|8.666|9.325|10.52|12.11|7.93|6.885|7.75|9.415|6.655|6|4.37|5.33|3.95|2.135|2.575|1.485|2.035|1.245|3.14|3.805|2.955|3.025|6.105|5.485|9.11|7.62|10.535|12.24|11.5|9.77|10.91|13.265|21.43|18.85|25.53|23.02|19.76|19.53|19.77|16.58|11.255|5.97|4.43|6.5|6.5|8.2|9.525|8.32|10.02|12.01|8.22|11.04|11.29|9.84|11.36|12.86|12.99|14.05|11.08|7.43|4.6|4.37|5.44|4.97|7.46|6.74|6.19|
2022-02-19 14:56:02|russ2000_2_0012|ADMA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.6|7.53|9.97|12|10.8|8.63|8.937|9.19|6.37|7.31|6.79|6.07|5.11|4.53|3.68|2.79|3.72|4.93|6|5.61|3.22|4.67|3.61|4.94|4.1|2.93|2.79|2.13|2.46|1.9|1.65|1.23|1.47||||
2022-02-19 14:56:04|russ2000_2_0013|ADRO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:04|russ2000_2_0014|ADSW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:05|russ2000_2_0015|ADVM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.43|35.69|41.01|35.04|14.29|8.55|6.3|5.75|3.33|3.02|2.9|2.8|2.6|3.15|7.3|5.9|5.3|4.23|3.21|6.74|13.69|7.06|10.67|12.16|16.65|12.18|12.89|9.86|2.32|1.94|1.6||||
2022-02-19 14:56:07|russ2000_2_0016|AFI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.55|20.01|16.42|21.19|19.48|17.48|15.52|15.49|12.84|12.57|15.98|13.26|14.52|8.41|6.19|3.84|1.88|2.93|3.6|4.26|5.72|4|2.83|2.05|
2022-02-19 14:56:08|russ2000_2_0017|AGE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.88|4.56|2.76|1.48|1.71|0.83|1.23|1.88|1.85|1.42|1.325|0.88|0.77|
2022-02-19 14:56:09|russ2000_2_0018|AGFS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|9.83|9.55|9.78|10.04|11.87|7.4|5.72|6.29|5.9|4.83|2.63|5.61|8.29|5.84|7.54|7.12|7.09|5.85|3.95|3.19|1.5|2.31|2.3|1.99|2.48|2.07|1.93|2.18|1.97|2.01|1.94||||
2022-02-19 14:56:11|russ2000_2_0019|AGLE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.24|4.8001|5.8|4.02|6.9999|3.59|4.64|6.73|9.34|8.41|8.5|9|7.4|8.96|7.97|7.08|7.77|6.97|7.99|7.38|8.05|6.63|7.59|4.36||||
2022-02-19 14:56:13|russ2000_2_0020|AGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.01|22.61|28.55|24.29|25.62|24.69|19.06|11.5|10.23|4.5|3.47|3.04|4.88|8.86|7.89|8.79|8.05||||
2022-02-19 14:56:14|russ2000_2_0021|AIMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:15|russ2000_2_0022|AJRD|price_next_month|1.60787069571|11.3333|11.5661|13.1282||12.4748|11.921|11.4325||15.9598|15.513|23.046||24.9312|25.3692|24.3368||34.3468|34.6597|22.25||19.5|20|16.75||15.75|17.875|12||11.25|6.375|6.125||9.875|11.875|11.25||13.875|10.625|11.25||15.375|16.375|14.25||11.5|12.5|11.8741||10.7503|10.6253|12.2493||15.1259|14.1253|18.1257||23.1247|28.4383|25||14.1155|10.7613|13.9408||14.1155|10.2372|9.875||7.75|8.125|9.625||12.8|11.34|14.11||14.3|10.06|7.92||8.89|8.95|10.77||13.39|13.55|18.57||19.26|18.65|17.75||16.03|12.84|14.02||13.07|11.96|11.66||7.16|6.74|3.68||1.91|5.36|7||4.38|4.92|5.17||6.42|4.49|5.32||6.51|9.49|9.15||16.26|16.03|18.02||19.1|15.97|18.3||20.61|16.18|15.66||18.28|17.58|17.95||20.8|35.01|31.2||29.49|33.99|35.23||44.77|50.51|45.66||39.64|39.89|52.85||48.29|43.55|46.76|||||
2022-02-19 14:56:21|russ2000_2_0023|AKCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:22|russ2000_2_0024|ALBO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2205.6|2038.8|2144.4|1660.8|1972.8|231.6|474|608.4|639.6|513.6|559.2|528|404.4|428.4|273.6|274.8|235.2|94.8|71.4|102.012|89.1|85.8|71.1|88.5|135.3|77.4|95.4|72.6|56.7|45.3|42.6|35.1|31.2|11.22|7.356|12.54|13.5|21.45|19.72|20.92|24.27|27.49|34|32.78|31.89|28.36|23.07|31.05|27.16|18.37|23.15|18.29|25.25|31.56|36.38|32.9|28.31|29.8|26.03||||
2022-02-19 14:56:25|russ2000_2_0025|ALDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.845|8.99|10.97|9.53|9.01|6.52|5.09|5.86|5.9|6.68|5.45|4.3|4.95|6.4|7.475|7.2|7.45|10.97|8.66|8.305|5.49|5.76|5.79|2.68|6.5|6.98|11.71|14.85|8.81|8.01|3.51||||
2022-02-19 14:56:26|russ2000_2_0026|ALEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.48|20.99|16|27.94|26.4|21.34|9.96|17.5|18.46|30.5|21.61|14.94||||
2022-02-19 14:56:28|russ2000_2_0027|ALLK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.09|48.35|39.95|38.84|33.92|70.22|72.2|73.36|81.02|93.53|127.89|111.11|80.7|111.89|6.53||||
2022-02-19 14:56:29|russ2000_2_0028|ALLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.28|29.54|29.8|30.57|28.92|22.57|26.62|39.21|35.93|34.17|35.8|21.61|16.02|11.36||||
2022-02-19 14:56:30|russ2000_2_0029|ALNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.91|14.73|10.5|8.8|8.02|6.5|4.39|5.48|2.19|1.77|1.3|1.31|2.17|1.24|0.876|0.85|0.34||||
2022-02-19 14:56:31|russ2000_2_0030|ALRM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|12.22|16.52|23.09|28.33|29.34|27.09|32.53|37.51|47.35|38.38|40.59|43.92|44.69|62.64|70.64|50.47|49.31|45.89|44.06|66.61|60.04|97.82|94.13|82.47|80.26|72.17||||
2022-02-19 14:56:33|russ2000_2_0031|AMAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.59|19.4|18.91|15.75|17.16|17.71|17.37|11.01|12.32|11.6|14.65|16.35|15.45|17.89|16.08|||||
2022-02-19 14:56:35|russ2000_2_0032|AMEH|price_next_month|0.364517488411|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.3|0.5||0.96|0.81|1.458||2.2|1.888|1.688||1|4.7|5.5||7.5|5.5|6.3||5|4.8|4.2||6.01|8.5|6||4.5|4.67|4.23||9.75|8.2|9||13.21|16.51|17.18||19.37|20.41|18.37||18.4|18.3|18.29||34.13|75.91|93.67|||||
2022-02-19 14:56:38|russ2000_2_0033|AMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|30.9|25.6|15.6|16.92|9.97|13.82|15.7|20|16.3815|14.69|11.63|13.97|14.65|16.53|15.43|20.11|18.75|22.43|25.29|26.12|24.87|21.05|18.51|15.61|14.59|18.88|9.97|7.33|6.94|6.59|8.67|9.36|9.4|6.48|5.34|6.51|8.42|8.21|4.74|4.78|6.04|6|9.92|12.4|13.72|14.89|12.54|15.26|12.81|12.71|17.17|19.61|24.12|29.94|32.84|28.24|35.32|43.97|34.13|36.1|40.4|38.75|43.9|50.9|65.05|60.6|51.42|63.53|47.19|55.59|58.98|67.29|46.98|54.61|64.37|75.44|75.94|99.1|96.04|99.92||||
2022-02-19 14:56:42|russ2000_2_0034|AMOT|price_next_month|0|4.8954|4.5829|4.6037|4.4579|4.1246|3.583|3.7913|4.9995|5.6273|6.4609|5.794|5.6273|4.5018|3.5223|3.25|4.5|4.3333|5.1667|2.75|2.4167|1.8333|1.6667|1.3333|2.2083|2.5|3.1667|2|1.3333|1.6667|2.1667|1.9167|1.3333|1.5833|1.5|2|2.8333|2.9167|3.0833|1.8333|1.6667|1.8333|1.5833|1.8333|2|2.0833|2.5|2.3333|1.75|2.0833|1.75|1.6667|1.4373|1.2293|1.9587|2.5|3|1.8333|1.9167|2.4587|1.5833|1.4167|1.1667|1|0.75|1.0833|1.5|0.9583|2.146|3.5833|3.7083|3.5833|4|3.1067|2.2133|1.4333|1.9467|1.7133|1.6933|1.3667|1.2|1.1667|1.96|2.1333|2.88|3.18|3.8993|3.8|5|3.5667|2.7067|2.5933|2.9667|3.1|3.3333|3.6|4.7667|4.0333|4.5267|3.0667|3.3333|3.12|3.4067|1.96|1.342|1.5667|1.38|1.5|1.8|2.6867|2.8733|3.2|5.8267|4.6067|3.5|3.4667|4.0667|5.3565|3.9333|4.312|4.4933|4.76|4.7867|6.3667|7.6667|7.56|8.12|9.7867|14.9467|19.5467|14.0933|12.86|13.0267|14.3667|15.08|13.1867|14.6933|15.0933|19.7267|18.9333|23.2333|26.58|30.5867|29.1067|28.1067|24.4067|26.4267|25.24|30.56|19.2133|25.1333|25.1867|30.1667|34.7|32.91|35.15|35.85||||
2022-02-19 14:56:47|russ2000_2_0035|AMR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71|69|68.75|68|59.5|68|68.45|70|72.5|64.99|57.01|36.17|24.3|6.39|4.1|3.62|7.95|12.18|14.19|24.06|66.23|61.09|
2022-02-19 14:56:48|russ2000_2_0036|AMRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.17|18.46|11.97|12.46|3.66|3.41|4.7|3.63|4.19|4.67|4.95|5.71|4.86|5.54|4.49||||
2022-02-19 14:56:50|russ2000_2_0037|ANAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.57|26.95|25.53|67.81|106.84|93.78|78.32|70.96|65.33|73.26|53.71|37.43|14.52|15.97|19.04|27.93|24.42|23.9|24.02|30.98|32.5||||
2022-02-19 14:56:51|russ2000_2_0038|AOBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:52|russ2000_2_0039|APLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|22.35|17.3|13.99|14|19.26|28.76|28.23|41.11|38.49|27.76|35.53|44.89|45.45|63.99|30.74|39.67||||
2022-02-19 14:56:53|russ2000_2_0040|APPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|17.1|13.22|12.6|15.38|19.05|22.65|26.4|35.3|46.8|42.35|47.6|67.75|59.03|63.37|97.01|97.46|94.96|127.6|100.82|136.12|157.51|155.63|148.65|134.4|132.17|112.09||||
2022-02-19 14:56:55|russ2000_2_0041|APTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29|8.16|6.4352|6.089|8.1908|7.61|8.06|8.35|9.17|8.79|8.31|8.04|8.1|8.99|8.63|10.11|11.09|11.12|10.98|11.67|12.66|15.02|13.26|13.54|14.38|16.58|20.5|16.67|13.97|16.78|16.59|15.99|15.08|14.68|14.35|12.91|7.44|7.36|5.42|7.27|10.31|10.3|12.29|16.51||||
2022-02-19 14:56:58|russ2000_2_0042|APTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1|24.76|5.47|3.85|3.77|3.02|4.25|2.46|3.82|2.97|3.87|2.88|2.51|2.22|3.28||||
2022-02-19 14:56:59|russ2000_2_0043|AQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:56:59|russ2000_2_0044|AQST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9|15.23|7.92|5.78|3.48|4.03|4.06|4.16|5.23|5.4|5.53|4.18|3.38|4.95|2.93||||
2022-02-19 14:57:01|russ2000_2_0045|AQUA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|20.43|21.34|9.02|10.71|13.58|14.22|17.52|20.29|16.05|19.53|23.68|28.43|29.07|32.75|41.36|37.68||||
2022-02-19 14:57:02|russ2000_2_0046|ARA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:57:03|russ2000_2_0047|ARCH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.03|74.45|71.1|76.11|73.96|90.01|96.03|85|89.92|86.97|99.67|91.6|82.44|54.98|22.82|29.89|36.75|47.03|47.92|63.48|96.84|94.35|||||
2022-02-19 14:57:06|russ2000_2_0048|ARGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205.7133|166.6367|142.8315|138.3399|116.3313|81.2972|86.2379|108.6957|93.4244|95.221|125.7636|126.6259|133.6687|100.1078|122.8171|184.9802|134.8185|143.4423|176.069|146.4607|135.3216|149.6227|201.2217|184.6928|164.2113|163.1333|183.3992|170.6791|180.3809|88.1064|87.4596|23.0686|28.3866|32.7704|34.3514|34.064|30.2551|29.9748|29.2993|25.742|24.3766|20.8983|23.3705|19.7197|24.161|25.4617|18.7783|24.9731|22.8458|25.3467|26.4319|22.2494|21.4157|21.6313|20.1509|20.7474|20.6827|24.7215|26.6403|28.1064|32.0302|30.5426|33.3956|33.2375|37.4775|39.2239|39.1448|40|44.2372|50.253|43.336|44.4822|45.513|50.2609|56.7391|56.8261|53.2609|54.7391|65.1|58.1|61.25|62.59|64.3|73.41|71.51|62|68.73|35.36|34.49|36.48|44.74|53.27|50.66|54.42|57.94||||
2022-02-19 14:57:11|russ2000_2_0049|ARL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.875|11.94|10.6|12|8.08|7.68|8.34|9.55|7.75|9.99|11.33|10.5|8.79|8.18|8.91|8.01|9.94|8.82|9.55|9.65|8.3|9.25|8.85|8.2|7.9|8.38|8|7.39|9.34|10.4|8.13|8.39|8.7|9.66|12.15|11.25|11.2|9.3|7.9|7.95|6.66|2.8501|2.09|2.12|1.69|2.85|2.12|3.39|2.9101|3.79|4.75|5.091|5.35|9.35|6.655|5.35|5.45|5.75|4.72|5.827|3.9543|4.9|6.65|6.56|6.778|7.72|8.63|8.94|14.3|19.3999|18.24|16.95|13.13|12.5927|15.54|14.39|14.34|7.58|9.41|9.02|9.77|7.91|13.59|12.6|13.61|
2022-02-19 14:57:14|russ2000_2_0050|ARLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.56|6.9|3.95|4.3|3.48|4.42|2.65|3.29|4.97|8.27|6.39|6.13|6.64|8.1||||
2022-02-19 14:57:16|russ2000_2_0051|AROC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.237|18.1613|20.0985|20.5223|14.529|17.108|10.588|14.862|10.4428|10.6849|11.6232|10.6365|11.7262|13.3183|17.0898|19.5113|20.3104|20.8855|21.5272|22.3808|22.0842|21.8541|29.0581|33.5803|37.0915|35.8868|36.589|41.0809|48.5028|51.6084|40.639|40.1062|38.508|10.7454|12.5555|13.064|10.1764|13.7844|13.0217|17.5136|15.7398|15.3705|15.0678|13.4939|11.4901|5.4968|5.6179|7.0829|8.9414|12.0652|14.0205|15.0315|19.2207|17.0474|20.8068|26.6669|25.5772|23.0346|16.4118|20.6797|17.5983|13.3486|4.84|9.05|9.61|12.25|14.6|12.1|12.25|11.7|9.3|10.7|12.9|10.13|9.64|10.57|10.25|9.87|8.35|4.92|6.92|5.68|9.69|9.77|8.4|8.3|8.44|
2022-02-19 14:57:20|russ2000_2_0052|ARQL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:57:20|russ2000_2_0053|ARVN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.26|17.25|20.87|26.49|20.8|51.61|53.14|33.31|20.53|74.03|67.85|107.87|86.84|67.08||||
2022-02-19 14:57:22|russ2000_2_0054|ASIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.83|25.69|26.15|34.13|45.17|39.46|37.34|40.23|27.79|29.93|30.51|25.89|23.9|18.13|12.18|11.92|14.94|23.29|30.29|31.2|45.59|41.47|||||
2022-02-19 14:57:24|russ2000_2_0055|ASMB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.15|85|60.25|40.25|44.5|45.2|18.3|15.7|12.65|14.35|11.95|14.45|19.6|5.7|6.33|8.49|8.4|14.2|16.01|9.84|5.43|5.61|6.09|12.84|18.57|23.98|21.36|30.56|47.18|43.71|42.35|21.06|21.15|15.99|12.52|15.25|16.8|18.01|21.99|14.81|5.94|4.31|3.44|3.08|1.75||||
2022-02-19 14:57:26|russ2000_2_0056|ASRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|42|45.5|38.5|33|18.252|9.252|10.5|19.252|15.252|16.252|19|17.5|15.4|23|21.8|26|19.76|9.6|6.8|9.8|9.4|20.96|25.2|28.84|32|19.2|18.6|18.84|15.84|18|20.92|26.72|27.08|16.76|17.36|14.8|16|9.44|8.84|14.32|13.08|15|7.86|7.6|8.56|13.72|12.08|12.64|14.4|10.28|19.36|22.64|35.28|34.2|18.44|24.4|25.6|22.6|23.6|25|22.12|24.2|29.44|49.48|53.88|46.92|61.76|75.36|100.44|133.12|67.12|55.28|69.96|75.08|93.04|72.36|46.72|41.52|20.6|29.4|26.68|32.68|21.84|16.72|16.88|12|3.6824|4.28|3.704|3.7|2.7464|2.558|2.1856|1.24|1.02|2.28||||
2022-02-19 14:57:32|russ2000_2_0057|ASUR|price_next_month|0.441337386018|||||||||||||||||||||||||||||||||||||75|60|73.3334||31.6667|55|50||27.5|38.3334|47.5||60.8334|136.6667|133.3334||79.1667|52.92|67.5||40.8334|48.7534|48.1267||38.3334|22.92|20||32.92|26.6667|24.1667||23.3333|20.8333|9.3733||9.2667|6|24||21.2067|26.6667|15||13.8|20.8|22.4667||8.5333|10.2|11.4667||12|9.8|11.5333||9.8667|2.6|3.5327||7.0667|5.6|8.9333||3.6013|2.4|1.2673||1.2|1.562|2||1.6267|1.7|1.5||1.8133|2.3333|2.52||4.44|7.79|5.61||5.95|4.5366|5.09||6.21|5.16|5.23||6.09|5.56|5.49||4.95|5.2999|8.9||15.5|11.58|14.36||17.53|15.03|5.69||6.43|6.44|8.2||6.18|6.73|7.74||8.45|9.05|8.58|||||
2022-02-19 14:57:38|russ2000_2_0058|ATGE|price_next_month|0||||||||||||||||||||||||||||||||||1.3125|1.9532|2.2813|2.1875|2.3438|2.5782|2.8125|2.9688|3.1875|3.5|4.0938|3.4375|3.3125|3.688|3.922|4.782|5.688|5.563|6.813|9.313|10.907|12.469|13.125|11|14.688|13.25|15.125|18.938|20.375|22|29.4375|26.375|20.75|21.0625|18.4375|23.8125|33.875|36.9375|34.07|31.61|39.02|26.95|30.3886|26.49|19.75|14.2|16.9|23.14|25.54|24.27|29.63|28.8|23.25|14.6|17.74|22.8|19.89|22.6|22.99|25.86|21.1|24.35|28.16|32.99|32.4|54.69|55.19|57|56.81|56.69|53.58|42.56|49.74|55.29|61.06|62.39|53.8|47.86|52.11|52.9|62.14|37.68|37.76|32.15|19.63|26.26|25.17|28.01|30.08|35.9|36.14|45.03|39.97|48.41|42.41|30.24|30.38|23.56|19.9|17.35|22.27|22.7|33.5|37.85|32.5|36.95|46|47.6|54.55|50.63|48.9|49.32|47.37|29.78|34.51|31.77|34.34|23.44|38.59|34.31|36.34|36.93|29.42||||
2022-02-19 14:57:43|russ2000_2_0059|ATHX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|5.12|4.25|3|2.65|0.55|0.67|0.8021|0.8|1.12|3.16|3.3|2.905|2.97|2.69|2.88|2.66|1.35|1.87|1.3501|1.53|1.0501|1.4|2.17|1.53|1.74|3.88|2.86|1.61|1.33|2.09|1.29|1.15|1.08|1.1|2.4|2.22|1.94|1.09|1.5|1.63|1.88|1.75|2.01|2.07|1.91|1.43|1.68|1.42|1.3|1.36|2.49|2.88|1.62|1.87|1.73|1.44|1.18|0.8211||||
2022-02-19 14:57:46|russ2000_2_0060|ATKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.73|19.04|26.79|25.87|21.32|19.5|23.38|18.54|23.68|20.27|22.1|24.53|27.35|35.02|40.61|25|27.79|20.9|44.68|76.88|73.02|90.39|96.37||||
2022-02-19 14:57:47|russ2000_2_0061|ATNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.03|17.03|14.48|15.9|19.2|12.82|12.01|10.21|18|11|14.13|8.94|10.9|11.48|13.94|4.13|3.69|2.52|1.07||||
2022-02-19 14:57:49|russ2000_2_0062|AUBN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.6667|6.3333|6.417|7|8.5|8.3333|8.6667|10.5|15.33|17.3333|21.063|17|17|17.5|16|15|16|13.625|11.5|12.5|11.5|11|12.5|11.7|12|13.5|13|13.9|14|14|15.83|18.5|20.16|21.68|20.1|19.75|22|21.74|21.8|22.78|23.4|24.2|23.03|28.84|29.25|27.52|27.02|25.2|21.5|23.68|22.444|22.41|19.9948|23.35|24.55|19.56|19.57|20.04|18.55|20.56|20|19.69|19.66|19.3|19.25|21.7|21.63|23.03|21.1128|21.75|22.48|25.6|25.25|23.6|24.4|23.5|23.7|25|26.82|26.5701|27.18|27.9999|28.14|27.9|32.9355|33|37.01|34.2|37.6264|41.5|48.49|40.28|32.56|35.77|38.68|42.7|56.9|43.69|45.5|37.16|39.53|35.5|33.99|33.82|33.7644|
2022-02-19 14:57:53|russ2000_2_0063|AVEO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.36|74.1|150|147.4|137.1|197.8|169.9|132.5|115|131|76.3|76.5|82.7|24|21|16.7|13.4|12.6|10|9.465|18.2|15.1|11.8|10.2|9.85|10|7.277|6.2|5.9|24.5|28.5|32.3|26.1|23|21.9|18.1|9.523|6.268|8.7|5.301|5.2|4.31|5.67|7.79|7.18|5.28|6.75|3.3||||
2022-02-19 14:57:56|russ2000_2_0064|AVID|price_next_month|0|||||||||||||||||||||||||||||||||||||||||24|21|23|23|27.125|29.375|37.625|27.625|40.313|44.375|43.75|18|19.5|19.625|13.875|12|19.375|34.375|28.563|29.125|43.375|35.063|25.875|29.125|16.25|13.375|11.0625|12.8125|13.75|14.75|13.875|21.0625|17.35|8.85|8.98|11.52|10.29|10.28|14.09|21.25|27.47|46.46|51.75|47.04|47.66|46.74|52.98|63.05|49.51|41.15|49.23|49.67|38.55|35.24|36.12|37|33.25|32.1|29.39|25.92|20.87|22.11|14.83|10.01|11.07|12.25|12.63|12.63|14.6|12.93|12.62|16.65|18.58|13.09|6.2|9.69|8.69|9.21|5.8715|7.4|6.59|5.96|7.45|6.94||||12.96|16.19|12.26|8.45|7.1|5.58|6.51|6.57|5.35|5.605|5.15|4.44|5.4|4.48|5.61|5.3|4.76|7.6|10.25|6.755|8.405|7.02|8.23|9.32|17.04|22.74|37.39|28.64|31.36||||
2022-02-19 14:58:00|russ2000_2_0065|AVLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.82|32.89|38.63|58.87|83.16|74.11|83.34|87.18|124.35|151.76|151.24|148.73|168.12|178.14|99.56||||
2022-02-19 14:58:02|russ2000_2_0066|AVNS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.82|46|47.63|40.78|28.67|24.94|31.57|34.28|34.43|38.47|38.99|40.15|44.06|48.81|46.04|57.42|56.74|45.38|42.02|40.72|43.79|28.22|31.45|31.07|37.04|47.65|45.46|36.13|32.07|31.82||||
2022-02-19 14:58:04|russ2000_2_0067|AVRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.35|30.06|12.46|19.93|22.48|14.68|21.73|14.87|18.82|16.1|14.44|11.61|7.18|5.51|1.91||||
2022-02-19 14:58:06|russ2000_2_0068|AVYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.34|22.88|20.58|16.45|17.02|19.33|12.04|11.64|13.3|10.15|12.48|17.68|22.96|30.25|24.3|17.2|17.33||||
2022-02-19 14:58:08|russ2000_2_0069|AX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.3875|2.18|1.9375|1.975|1.875|1.675|1.7625|1.75|1.8|1.765|1.7575|1.455|1.7235|1.125|1.1025|1.535|1.5325|2.05|2.6825|4.3175|3.895|3.185|3.9425|3.7775|3.4425|3.665|4.125|4.3275|5.09|7.03|7.6575|9|13.175|14.76|20.165|21.325|18.1425|18.2625|21.0425|22.3775|28.46|23.865|18.06|18.64|17.1|21.95|27.08|24.73|25.67|26.9|33.3|41.33|41.45|29.66|27.36|31.97|27.47|29.49|29.49|23.05|21.1|26.15|41.13|46.57|47.02|53.09|54.38||||
2022-02-19 14:58:11|russ2000_2_0070|AXGN|price_next_month|0||||||||||||||||5.25|5|4.6251|4|4.75|4.6251|5.625|5.75|5.375|5.25|5|4.5|4|4.75|3.8749|4.25|3.5|6.625|9.1249|14|11.5|8.7501|10|11.25|11.75|10.5|11|11.25|10|8.75|8.75|7|8.25|13|10|11.5|12|11.25|11|8.25|6.75|5.5|6.625|6.5|4.75|4.1875|3.375|4.25|2.375|2.3438|3.625|2.5625|3|3.1875|2.625|2.375|2.25|1.75|2|1.75|2.15|1.05|0.39|0.451|0.3|0.65|0.55|0.4|1.7|1.01|1.5|1.25|1.9|2|1.3|0.6|0.71|0.4|0.34|0.4|0.65|1|4.4|2.61|1.75|2.89|4.1|3.25|3.45|4.5|4.15|4.7|4|3.26|3.8|3.15|3|2.6|2.36|2.84|3.27|3.82|2.75|2.9|3.5|4.72|4.25|4.45|4.03|2.54|2.39|2.77|3.44|3.4|3.43|4.65|4.96|5.82|6.72|8.85|10.9|12.2|15.8|20.55|27.8|39.8|44.925|37.29|16.5|23.48|17.98|12.435|12.36|9.75|11.37|12.61|17.35|18.72|20.37|15.19|8.71||||
2022-02-19 14:58:15|russ2000_2_0071|AXNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|14.99|21.01|37.66|23.45|30.77|33.28|42.13|50.32|53.15|61.66|64.03|70.94|47.64||||
2022-02-19 14:58:17|russ2000_2_0072|AXTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.188|8.75|18.125|24.25|29.5|23.4375|16.0625|23.125|42.5|30.375|37|27|26.43|11.3|11.6|11.6|6.75|1.14|1.34|1.24|1.48|1.96|4.58|3.3|1.7|1.66|1.519|1.11|1.24|1.61|2.34|4.33|3.14|4.81|4.78|4|4.78|5.93|4.83|4.97|4.44|1.29|1.2|0.91|1.52|1.96|3.55|3.71|4.47|6.61|11.7125|6.96|7.22|5.55|5.13|5.85|3.49|3.24|2.83|2.82|2.8|2.23|2.45|2.22|2.15|2.15|2.78|2.47|2.42|2.22|2.35|2.68|3.4|5.6|5.75|6.4|7.25|8.9|7.9|5.95|8.55|6.21|4|5.55|3.95|2.93|3.9|4.69|5.37|5.89|12.13|11.5|9.5|8.55|8.13||||
2022-02-19 14:58:21|russ2000_2_0073|AYX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|21.24|22.03|27.4|32.35|44.02|46.51|69.9|88.29|119.6|92.39|139.41|108.33|173.49|134.45|122.5|86.45|77.88|71.91|51.21||||
2022-02-19 14:58:22|russ2000_2_0074|BATRA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.56|16.34|17.24|19.95|24.93|25.33|24.59|23.6|22.47|25.33|25.41|26.9|28.22|29.08|29.23|29.5|22.45|18.97|20.49|27.07|27.98|27.05|30.6|26.62||||
2022-02-19 14:58:24|russ2000_2_0075|BATRK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.34|15.99|16.93|21.12|24.98|25.24|24.64|23.51|22.56|25.52|25.49|26.75|28.09|28.88|29.08|29.4|19.8|17.91|20.71|26.72|27.48|26.55|29.76|25.87||||
2022-02-19 14:58:26|russ2000_2_0076|BBGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|15.375|8.5|13.75|14.2|14.1|9.78|12.7|16.5|12.2|13.128|12.35|11.2|12.95|14.49|16.65|15.65|14.83|15.77|15.81|15.35|15.98|13.81|14|11.95|7.01|6.96|9.29|9.01|8.77|7.53|4.52|5|4.25|1.49|1.61|2.3001|3.76|3.41|3.42|5.5|3.64|4.86|5.72|7.01|4.3|3.98|3.04|4.665|5.33|4.86|4.93|6|9.35|8.64|9.21|8.51|6.315|4.78|5.28|5|4.36|4.2001|3.3|3.71|4.62|5|6.15|14.65|10.6|10.45|12.55|11.75|10.8|6.51|4.76|3.63|3.07|2.93|3.8|2.57|1.91|1.25|2.05|2.84|2.55|2.5|1.95||||
2022-02-19 14:58:29|russ2000_2_0077|BCBP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|17.7495|15.8005|15.62|17|22.5|21.75|18.25|19.55|18.65|18.2|19.9|18.75|15.75|15.94|15|15.9|16.35|17.25|16.4|15.5|15.1|14.45|14.035|13.19|10.4|9.876|8.89|8.2|9.516|9.125|8.2|8.72|10.6|10.3|11|9.25|10.3701|10|10.5|10.1|9.65|10.22|10.51|10.84|13.15|13.24|13.2|12.19|11.391|12.045|11.63|10.41|10.24|10.13|10.59|11.634|13.55|15.85|15.05|14.45|15.15|15.65|14.95|12.15|11.1|13.29|12.77|12.9|13.12|10.05|9.02|9.72|12.06|13.97|13.93|15.34|16.1|||||
2022-02-19 14:58:33|russ2000_2_0078|BCML|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|12.5|11.75|12.5|11.5|12.8|12.85|12.3|12|12|12.05|11.9|10.5|10.05|9.5|8.15|8|7.08|7.5|8.6|8.7|7.8|8.9|8.75|8|7.25|7.5|7.05|6.85|6.72|8|7.76|8.2|8.75|7.9|8.75|9.91|10.25|10.22|10.85|11.6|11.75|11.75|11.62|13.35|13|11.85|12.3|12.32|15.7|16.55|17.34|18.65|19.7|22|24.26|23.25|21.52|23.5|22.9|20.99|22.33|11.81|11.6|11.65|15|18.27|18.44|18.41|19.62|||||
2022-02-19 14:58:36|russ2000_2_0079|BFST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.49|25.92|25.22|23.09|24.95|25.17|24.36|25|13.98|13.55|16.96|20.8|23.5|23.47|26.7|27.76|||||
2022-02-19 14:58:37|russ2000_2_0080|BGSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.05|7.01|12||13|12|11.45|13.4999|14.45|21.09|13.43|12.93|15.67|17.44|17.57|15.88|18.86|26.57|23.53|23.37|23.46|17.02|19.03|20.93|10.09|9.33|8.11|13.04|14.74|12.01|11.98|13.4||||
2022-02-19 14:58:39|russ2000_2_0081|BH|price_next_month|0||||||||||||||||||||||||||||||||40.0814|43.7963|56.4186|65.3261|65.3273|95.0198|84.6261|83.1412|106.8973|95.0198|86.1159|92.7947|109.8685|108.3787|117.2886|127.732|121.7778|154.4381|167.8058|198.9852|169.2837|190.0777|172.2709|201.9575|200.4688|170.7803|211.6173|228.6872|237.5971|302.5613|273.7916|274.7309|324.8398|335.2922|295.8436|213.4754|189.1124|167.0605|170.5502|140.3865|139.0314|166.318|165.9467|198.6163|241.1239|259.5006|241.3095|203.9994|179.1259|214.7655|278.6197|321.1273|370.8742|349.8988|317.7861|305.9063|365.8624|335.6059|401.8732|341.9171|340.4321|354.725|274.3504|345.0726|327.4385|300.1519|278.4341|281.2184|162.0486|147.0132|127.8941|95.5957|106.1762|214.5799|189.7064|216.2505|298.1472|363.1245|269.617|309.4238|399.0889|405.8084|341.7036|320.3106|367.4773|377.1204|348.7387|328.1903|342.3626|359.4398|386.615|436.02|436.96|429.02|425.01|349.16|413.97|365.51|434.81|384.13|378.18|373.94|415.11|438.18|443.2|426.63|374.32|357.44|412.69|342.26|189.43|142.5|130.92|139.33|90.8|83.48|108.48|69.99|64.93|83.77|114.74|133.06|164.45|166.23|118.5|
2022-02-19 14:58:43|russ2000_2_0082|BHB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.6458|3.6458|4.6|5.5556|5.9444|9.1111|9.2222|8.4444|8.2778|8.2222|9.6667|11.7778|11.7778|12.2222|10.6111|8.6667|10.0556|8.5556|9.1111|8.2778|7.4167|6.5556|6.8333|6.7222|6.8844|6.6667|7.4711|7.1556|8.4444|8.4356|8.4|8.4889|8.6667|8.8|10.3111|10.4|11.7778|11.3778|11.4044|11.9556|12.3778|12|12.1556|12.2667|12|13.5333|13.2|13.0222|14.6|14.5111|13.0889|14.0311|13.6044|13.9556|12.5778|12.0889|11.4444|10.9644|15.6889|12.6222|12.0044|13.0667|11.9244|12.0844|13.0689|12.8889|12.6178|12.56|13.2222|16.4444|15.48|15.76|15.6889|16|17.4489|16.7733|16.9289|16.7022|18.2|19.4|20.4667|23.4733|22.8667|23.5667|23.1333|23.1333|24.4533|24.2333|28.8867|30.79|27.89|30.23|28.03|29.22|28.97|25.57|23.93|26.28|25.39|25.05|22|18.38|19.88|20.42|21.51|28.66|28.64|29.7|30.54|||||
2022-02-19 14:58:48|russ2000_2_0083|BHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2357|15.059|16.7004|16.6905|17.5211|16.1763|14.4262|13.8923|11.1039|11.0051|14.9898|13.2891|13.2891|10.8765|10.2338|9.9471|8.9187|10.4118|11.6181|10.4019|10.1122|13.7929|9.1821|9.22|8.1|3.42|2.55|2.25|5|6.06|5.23|4.87|5.16||||
2022-02-19 14:58:50|russ2000_2_0084|BHVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|30.16|32.75|29.16|34.52|34.92|38.3|63.15|43.04|45.23|48.49|47.1|64.25|78.47|88.78|74.91|123.56|141.42|126.08||||
2022-02-19 14:58:51|russ2000_2_0085|BJ|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.95|23.36|25.87|26.1|25.61|24.03|19.26|36.03|46.89|43.22|41.84|44.18|56.66|66.34|65.84||||
2022-02-19 14:58:52|russ2000_2_0086|BL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.84|27.64|32.41|39.29|34.5|33.23|41.04|47.49|43.25|45.54|50.3|45.59|46.78|59.69|57.35|85.12|95.02|130.9|117.08|115.77|124.47|83.99||||
2022-02-19 14:58:54|russ2000_2_0087|BLBD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|9.72|9.83|9.7|11.9|13.24|10.74|9.71|10.8|13.98|14.87|16.85|18.75|17.75|21.65|21.15|24.15|22.5|18.77|20.06|17.7|20.92|19.57|19.78|11.33|12.87|11.58|21.58|28.52|24.82|19.69|14.63||||
2022-02-19 14:58:56|russ2000_2_0088|BLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3|28.53|26.15|31.98|38|30.45|38.26|51.45|52.47|63.39|76.54|79.02|75.4|45.19|48.88|70.39|82.06|97.59|117.5|93.54|126.86|165.75|203.31|224.8|198.23|246.65|228.66||||
2022-02-19 14:58:58|russ2000_2_0089|BMCH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:58:58|russ2000_2_0090|BNED|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.41|15.27|10.35|9.5|11.18|11.57|9.6|9.42|5.61|6.34|7.3|6.42|5.58|6.67|7.31|3.4|3.5|5|3.74|1.5|2.32|3.95|6.79|7.81|8.16|7.02|5.57||||
2022-02-19 14:59:00|russ2000_2_0091|BOCH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:00|russ2000_2_0092|BOLD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:01|russ2000_2_0093|BOMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.14|17.22|20.59|21.09|20.64|27.1|24.98|24.33|21.71|20.2|20.32|16.18|15.93|16.59|29.14|27.59|32.48|36.02|25.57|
2022-02-19 14:59:03|russ2000_2_0094|BPMC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.55|26.54|20.55|18.17|17.31|21.47|32.68|34.08|46.4|55.76|68.33|78.65|78.33|61.97|64.42|69.32|78.47|98|66.73|65.11|58.63|74.16|105.09|90.71|97.26|82.91|104.21|72.61||||
2022-02-19 14:59:05|russ2000_2_0095|BPRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|30|32.4|32.61|32.5|33.5|32.8|34.34|33.91|29.34|29.67|30.75|27.57|29|30.43|21|18.06|19.55|21.43|27.98|29.57|30.18|30.115||||
2022-02-19 14:59:06|russ2000_2_0096|BRG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0899|11.87|12.3|13.43|13.77|12.51|11.63|10.29|11.02|13.29|12.98|13.08|12.7|13.47|11.45|8.38|8.61|9.15|9.07|10.28|11.23|12.04|11.91|11.99|5.72|7.67|8.15|10.96|9.56|12.53|13.87|26.76||||
2022-02-19 14:59:08|russ2000_2_0097|BRT|price_next_month|0|11.25|12.375|10.5|9.75|7.5|6.375|7.125|7.875|7.5|8.625|8.25|7.125|11.625|15.375|15.375|18|18.625|17.875|14.875|17.75|17.875|18.5|18.75|18.75|16|15.875|13.5|12|9.625|6|3.5|3|3.625|2.75|2.5|3.125|2.25|2.125|2.375|3.75|3.5|3.625|4.5|4.25|3.5|4.375|4.125|3.625|3.5|4.625|4.125|4.25|4.625|5.625|6|7.125|6.75|7.188|8.25|7.75|7.25|7.1875|5.875|6.5625|6.875|7.9375|7.9375|8|7.8125|8.125|8.375|8.15|8.65|10.15|9.95|12.65|13.6|13.31|13.27|13.59|15.26|17.55|21.25|20.99|20.82|20|21.61|23.55|21.25|23.8|22.2|25.13|25.5|26.96|28.2|28.55|30.93|20.03|16.02|15.69|15.08|11.95|5.85|4.2068|4.9301|4.14|5.039|4.44|6.55|5.38|6.67|6.96|6.4|6.34|6.14|6.62|8.49|6.25|6.25|6.52|7.2|7.14|7.1|7.4|7.15|7.23|7.2|7.07|6.96|6.96|6.72|5.67|7.1299|7.2|7.644|8.4737|8.07|8|10.15|13.4|12.09|13.13|11.63|13.01|14.03|13.96|16.7|17.23|9.9|10.32|12.45|13.98|18.83|17.57|19.9|22.19||||
2022-02-19 14:59:13|russ2000_2_0098|BRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|9.95|9.5|13.75|14.71|10.95|11.26|9.91|9.95|7.09|2.86|4.93|2.94|4.14|5.92|5.39|9.94|8.95||||
2022-02-19 14:59:15|russ2000_2_0099|BSET|price_next_month|2|52|41.75|46.5|34|32|32.25|35|34.25|38|32.75|39.125|47|46|34|37.75|43.25|40.5|46.25|33|36.5|34.75|41.25|39|35.5|38|35.5|36.25|35.25|34.5|32|33.25|39.5|37.5|33.5|36.5|46.125|35.75|35.75|44|52.25|32.75|34.75|35|27.75|28.5|26.125|28.5|26.25|28|25.125|23.25|26|26.75|23.75|24.5|24|28.313|28.5|30|30.6875|28.1875|29.25|24.125|22.125|22.875|19|16|14|12.625|14.1875|11.25|12.75|12.58|13.97|14.01|20.5|19.499|13.77|14.32|10.5|13.09|13.879|16.5|19.82|21.76|18.88|19.625|19.7|18.86|18.62|18.5|19.95|18.51|16.24|16.34|14.72|13.65|10.38|9.34|12.34|11.8|8.55|3.35|1.94|2.75|4.28|3.48|5.64|4.28|4.93|4.2|7.81|7.88|7.05|7.49|9.2|10.31|12.45|12.47|15.96|15.53|16.19|15.28|14.85|13.16|13.66|19.51|28.52|28.41|27.85|25.08|31.86|23.94|23.25|30.4|26.9|37.95|37.7|37.6|30.35|27.55|21.25|20.04|16.41|15.25|15.3|16.68|5.45|7.35|13.68|20.08|24.27|24.35|18.11|16.77||||
2022-02-19 14:59:21|russ2000_2_0100|BSIG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.16|19.44|17.71|15.07|10.98|13.74|13.85|14.22|14.1|15.53|15.12|15.39|17.89|14.91|14.08|11.45|12.37|14.8|10.92|9.8|9.27|7.88|14.04|13.6|18.51|23.17|24.45|26.76|21.05||||
2022-02-19 14:59:23|russ2000_2_0101|BSVN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.67|0.42|0.04|0.04|0.015|0.04|0.032|0.05|0.11|0.05|0.045|0.06|0.13|0.07|0.075|0.06|0.14|0.12|0.07|0.09|0.07|0.09|0.07|0.042|0.015|0.006||0.005||0.002|0.07||0.06||||||||||||||||||||||||||||||||||15.57|15.15|17.67|18.6|18.2|18.48|8|9.92|9.36|15.11|17.39|19.32|27.1|24.16||||
2022-02-19 14:59:25|russ2000_2_0102|BW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.268|92.7472|106.5583|129.1583|84.2859|84.2859|94.3303|51.5323|57.6463|22.9275|35.4831|23.5|21.8|9.5|4.434|3.072|3.62|4.55|4.57|0.9701|2.59|2.32|6.18|9.09|7.17|6.42|7.25||||
2022-02-19 14:59:27|russ2000_2_0103|BWB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|12.86|11.06|11.15|10.54|11.95|12.6|13.28|9.33|9.08|11.13|13.32|15.37|16.14|17.54|17.74|||||
2022-02-19 14:59:29|russ2000_2_0104|BWFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|17.5|15|15.65|18.5|17.5|21|21||20.7|||20||15|16|||12|19|15|||14.05|12.61||13|14.75|13|13.8|13.75|21.5|20.55|22|20|21.75|17.265|18.8|20.01|19.09|17.92|18.13|19.52|20.34|22.75|24.64|29.25|34.29|32.3|37.6|33.71|31.81|32.49|30.42|28.7|29.99|28.41|28.62|27.68|15.87|15.61|16.5|20.17|27.64|27.86|29.68|32.78|||||
2022-02-19 14:59:31|russ2000_2_0105|BXC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.1446|119.1374|88.6234|113.2115|119.4027|135.9422|104.6322|87.2082|100.1214|99.9445|76.5946|46.0806|37.3244|45.8153|43.781|25.7379|21.3156|26.7993|30.6909|25.8264|26.4455|46.8766|22.2001|26.5339|33.6097|32.5483|21.7|16.7|19.8|27.4|23.7|20.4|32.5|29.9|20.8|20.1|17|13.1|12.5|12.3|10.1|11.9|9.98|6.887|3.9|6.82|7.34|8.04|6.58|10.22|10.89|8.23|16.19|40.94|35.06|22.33|27.57|25.22|19.73|34|11.73|4.85|10.98|21.95|37.85|49.93|38.45|49.12|76.27||||
2022-02-19 14:59:35|russ2000_2_0106|BXG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:35|russ2000_2_0107|BXMT|price_next_month|0|337.5|318.75|307.5|345|345|307.5|360|360|393.75|363.75|390|371.25|390|330|360|221.25|180|183.75|157.5|187.5|157.5|150|165|123.75|120|120|101.25|75|82.5|86.25|75|67.5|86.25|82.5|86.25|67.5|67.5|60|60|60|67.5|67.5|67.5|67.5|60|56.25|52.5|52.4948|48.7451|48.7451|44.9955|37.4963|41.2459|56.2444|71.2429|168.7331|146.2354|251.2249|359.964|298.1102|337.5034|264.3777|183.7518|176.2518|161.2516|125.6263|127.5013|123.7512|112.5011|125.6263|135.0014|138.0014|150|177.0018|153.0015|159.0016|147.6015|144.6014|145.5015|140.1014|183.2|198.1|213.5|238.5|225.3|244.7|292.7|321.2|336.8|334.5|306.2|310|311|343.8|445.1|496|473.7|309.3|337.2|286.7|267.5|154.2|79|26.7|17|15.9|19.6|13.5|26.3|18|14.6|18.4|50.4|36.4|25.2|26.7|31.5|29.3|34.5|21.7|24.1|25.28|24.49|28.06|28.43|28.47|27.92|29.2|30.73|29.17|27.52|24.78|27.48|29.01|30.2|30.49|30.88|30.87|31.83|31|30.85|33.14|33.74|34.49|35.59|35.52|36.3|38.2|23.53|24.07|21.7|26.66|32.49|32.42|32.9|31.42||||
2022-02-19 14:59:41|russ2000_2_0108|BY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.45|20.16|22.68|21.25|22.54|21.6|18.72|19.51|19.11|17.31|19.84|13.07|13.5|13.12|14.7|21.83|22.98|24.61|26.35||||
2022-02-19 14:59:42|russ2000_2_0109|CADE|price_next_month|0|||||||||||3.5938|4.1876|5.1876|5.9376|5.8125|5.375|5.5|5.625|5.25|5.5625|6.25|5.875|6|5.5|5.5|5.5|5.625|5.125|5.125|4.625|4.5|5|5.6876|6.1876|6.75|7|7.375|7.6876|7.875|8.75|9.25|9.375|10.125|7.8125|7.25|8.625|8.094|8.594|9.188|10.125|11.563|12.375|12.25|10.938|12.688|13.625|13.625|15|19|21.844|22.282|19.625|19.875|17.1875|16.625|16.5|17.375|15.375|15.4375|15.1875|13.0625|13.6|14.79|16.1|15.3|18.26|21.9|19.9|18.95|18.88|20.1|21.2|23.51|22.41|20.23|21.12|23.79|21.8|21.17|23.28|22.17|23.04|25.63|27.35|25.55|25.33|24.57|23.35|24.26|24.47|24.03|21.3|24.27|18.9|23.25|22.5|22.58|22.88|22.14|14.66|13.19|15.64|13.55|13.54|9.77|11.23|13.47|14.49|14.15|14.5|16|19.65|22.1|23.57|23.36|20.87|23.03|19.85|24.21|25.27|24.93|20.88|23.49|23.82|23.5|29.7|30.45|30.05|31.6|33.55|33.05|32.9|28.7|29.18|30.48|29.89|30.67|28.57|21.89|20.93|23.41|27.65|29.59|25.8|29.02|31.17|
2022-02-19 14:59:47|russ2000_2_0110|CAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:48|russ2000_2_0111|CAL|price_next_month|1|16.5278|15.2223|14.2222|13.9445|11.6667|11.3333|11.7222|12.5|12.8889|14.3334|14.8334|16|17.9445|15.6111|15.3333|17.5|16.7778|19.2778|13.2777|17.0556|15.5556|14.4445|14.1112|15.3333|15.2777|15.3333|12.4445|11|12.0556|11.0556|10.9445|12.0556|11.5556|12.3334|11.6667|11.8334|10.0556|11.1111|12.2501|13.6111|14.6111|14.4445|14.6667|15.6111|16.8334|16.5556|14.1111|14.3333|9.7222|8.1111|6.2222|5.5|7.5556|8.4445|8.4445|7.2222|8|7.4167|7.1945|6.6111|7.9722|6.5556|7.9722|6.9445|8.4445|7.7222|7|4.6667|5.3056|4.7778|4.75|7.7111|8.8667|6.7111|6.5333|7.6889|10.6667|9.0267|10.7111|12.0622|12.6|13.7778|15.5245|17.5067|18.3689|11.7867|12.6756|14.8445|15.6|15.9111|18.2889|21.2|23.4533|21.3|31.6267|34.2|29.64|22.84|16.97|14.68|16.89|15.2|5.64|3.57|8.12|7.5|10.26|13.83|16.68|10.52|14.22|15.5|10.31|8.23|8.39|10.78|11.89|15.01|19.05|16.4|20.8|22.42|25.73|24.58|28.15|29.84|32.76|30|30.93|33.3|28.1|28.34|24.46|25.94|32.74|29.87|27.34|26.98|32.64|28.01|35.46|40.48|30.23|31.1|18.86|20.15|21.89|11.53|7.17|7.81|11.77|15.86|25.08|24.59|23.61|21.71||||
2022-02-19 14:59:53|russ2000_2_0112|CARG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.16|33.67|32.46|43.35|42.35|41.35|40.17|37.21|32.3|35.77|20.43|25.33|20.24|32.985|25.725|27.7|34.59|29.91||||
2022-02-19 14:59:54|russ2000_2_0113|CARO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 14:59:55|russ2000_2_0114|CARS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.13|24.55|29.73|28.48|28.8|26.38|25.89|20.91|19.33|11.38|12.37|5.18|8.32|7.68|13.36|13.48|12.04|13.31|14.94||||
2022-02-19 14:59:56|russ2000_2_0115|CASA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|23.77|15.11|13.99|12.27|9.88|6.34|6.68|4.48|5.13|5.62|4.64|8.28|9.3|7.62|6.19|4.47||||
2022-02-19 14:59:58|russ2000_2_0116|CASI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||111.375|167.75|165|119.625|107.25|83.193|132|132|332.068|287.375|321.75|293.5625|246.125|264|431.75|594|334.125|342.375|279.125|216.15|143.11|128.15|81.95|85.8|37.95|18.26|10.78|24.42|44.88|54.34|43.23|32.89|18.92|23.76|49.489|26.4|34.87|24.86|24.75|23.4047|16.17|23.65|17.71|18.7|15.95|15.95|12.1|8.69|6.82|3.63|1.826|4.29|5.7145|8.25|8.03|7.48|2.5|4.26|5.22|4.88|1.85|1.7|2.2|1.96|1.97|1.65|2.37|1.86|1.9|1.83|1.86|1.8|1.77|1.79|1.5901|1.41|1.59|1.27|1.08|1.42|1.09|1.38|1.44|1.18|1.02|2.1|4.15|6.66|7.3|3.28|3.46|3.26|3.12|3.28|2.85|1.86|1.93|2.35|3.36|1.79|1.16|1.08|0.673||||
2022-02-19 15:00:04|russ2000_2_0117|CATC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.25|47.249|47.25|52.399|64|65.5|64.95|71.034|78.9|87.72|89|83.37|73.61|83.95|79.3|79.62|74.09|50.72|53.88|63.14|75.11|84.6|85.83|93.29|92|||||
2022-02-19 15:00:09|russ2000_2_0118|CBAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.95|5.74|7.88|10.03|4.5|3.04|1.62|1.06|2.71|1.85|1.63|1.67|3.65|7.99|8.6|11.92|11.63|11.19|9.95|8.69|12.72|6.18|4.53|1.65|1.77|3.5|8.79|5.78|4.54|3.96|3.81|2.94||||
2022-02-19 15:00:12|russ2000_2_0119|CBFV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|10.75|10|10|10.75|10.6|13.75|15|12.08|12.35|14.495|14.8|14.7|14.75|14.05|13.35|13.25|14|14.4|15.25|15|17|17.2|18|17|16.9|16.5|17|17|17.45|16.85|16.15|14|13|13.7|13.6|14.8|16|16.01|17|19|19|19|19.5|19.88|20|21.5|18.25|19|21|20|20|19.91|20.5|20.75|19.5|19.25|19.8|19.7619|19.93|21.25|19.87|20.78|21.9|23.3|25.5|27.8|27|29.3|31.0202|31.294|32.4|28.34|24.01|23|24.54|26.96|29.05|19.2|18.46|19.83|18.97|21.04|23|24.1|24.2||||
2022-02-19 15:00:16|russ2000_2_0120|CBIO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||773.85|680.4|595.35|915.6|1025.85|964.95|1010.1|744.45|785.4|793.8|531.3|211.05|327.6|913.5|2085.3|2171.4|2409.75|2072.7|2553.6|2868.8625|2544.15|2215.5|1976.1|632.1|505.05|447.3|418.95|481.95|479.85|544.95|550.2|506.1|463.05|410.55|248.325|262.5|246.75|260.4|57.75|31.65|24.75|20.4|12.15|8.7|4.67|4.41|4.72|25.39|26.77|10.91|9.06|7.94|8.38|8.27|5.62|7.1|5.97|5.88|5.6|6.62|4.95|4.51|3.28|0.7102||||
2022-02-19 15:00:21|russ2000_2_0121|CBLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:00:21|russ2000_2_0122|CBMG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:00:21|russ2000_2_0123|CBNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.41|11.49|11.43|12.74|14.38|13.68|10.65|10.91|10.2|14.14|22.13|22.56|25.99|25.18|||||
2022-02-19 15:00:24|russ2000_2_0124|CBTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.62|29.26|34.04|33.23|32.25|32.33|30.79|28.25|29.55|19.4|17.37|19.27|26.67|31.42|27.64|26.68|30.88||||
2022-02-19 15:00:27|russ2000_2_0125|CCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.34|16.33|14.87|16.26|15.87|15.08|17.8|15.55|13.34|14.79|20.24|29.33|29.7|35.66|46.96|||||
2022-02-19 15:00:29|russ2000_2_0126|CDLX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|18.82|19.76|17.64|15.12|29.11|39.6|85.46|46.94|66.79|84.21|120.45|135.03|125.34|83.08|60.23||||
2022-02-19 15:00:30|russ2000_2_0127|CDMO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||41.58|37.205|37.205|105|247.205|224.77|153.125|166.25|201.25|166.25|122.5|98.455|21.875|54.705|39.375|35|40.46|36.085|36.085|16.415|302.96|91.875|97.335|48.125|48.125|62.65|53.55|71.05|73.5|58.8|20.65|31.5|19.95|40.25|57.75|84.7|97.65|54.6|50.75|44.45|41.65|40.6|38.5|33.6|49|52.15|48.3|43.4|36.05|48.65|25.865|17.5|22.05|15.05|11.2|13.622|11.2|28.7|26.95|17.99|22.68|22.75|9.31|10.78|15.61|14.91|9.87|6.86|6.5716|3.8976|17.78|10.5|9.1|11.515|9.59|9.59|12.67|12.95|11.55|10.36|9.87|9.87|8.05|9.03|2.8007|2.9526|2.534|2.1105|4.235|3.864|3.1|5.07|2.46|3.1|7.32|5.3|3.89|3.89|6.9|5.51|6.3|5.84|8.39|9.12|20.58|21.28|24.24|30.56|19.36||||
2022-02-19 15:00:34|russ2000_2_0128|CDNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|5.8076|7.06|5.21|6.55|4.49|5.45|4.56|4.62|3.76|2.4|0.7857|1.3|5.7|6|9.79|13.46|24.55|26.95|26.46|32.77|26.18|24.18|25.38|33.28|51.11|74.62|80.44|86.23|67.41|37.88||||
2022-02-19 15:00:38|russ2000_2_0129|CDXC|price_next_month|0.0814004376368|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.9|0.99||4.8|4.05|4.95||4.08|3.66|2.64||1.62|1.932|1.812||2.04|2.52|3.03||4.5|3.27|3.6||3.924|3.825|3.99||5.32|3.61|2.51||3.17|3.3|6.66||3.83|4.54|3.51||4.59|3.91|3.6||4.7|5.14|4.88||7.89|8.19|5.49|||||
2022-02-19 15:00:41|russ2000_2_0130|CDXS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.88|9|8.87|9.21|10.57|8.87|4.91|5.57|3.76|3.08|2.6|2.26|2.18|2.45|1.73|1.75|1.71|1.95|2.52|3.23|4.66|3.48|3.25|4.08|3.45|4.08|4.5|4.75|4.35|5.5|6.85|8.6|11.2|14.85|14.58|17.19|19.61|18.67|13.43|16.46|11.33|11.56|14.4|24.74|24.49|19.99|32.86|19.37||||
2022-02-19 15:00:43|russ2000_2_0131|CDZI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||131.25|112.5|112.5|103.125|121.875|143.75|150|118.75|121.875|131.25|126.575|129.7|162.5|206.25|290.625|276.575|203.125|223.45|248.45|259.375|209.375|279.7|181.25|240.625|265.625|232.825|231.75|243.5|215|205|275|106.25|24|8|3.125|2|5|5.25|7.15|15|16.5|12.8|16|17.75|20|20.74|17.48|20.32|20.35|26.975|24.7|17.56|19|17.7|18.96|19.9|13.91|9.28|6.05|11.64|10.69|11.93|12.47|13.19|10.87|11.81|12.45|10.78|9.61|9.94|8.43|7.1|8.6|6.95|5.89|4.62|5.15|7.59|6.43|8.98|9.96|9.66|8.77|8.2|3.42|5.55|6.49|6.96|7.4|14.05|15.1|13|13.25|14.55|13.45|13.4|11.12|10.3|10.24|10.82|11.84|9.095|10.67|10.62|9.55|11.16|11.65|13.55|6.07|2.81|
2022-02-19 15:00:48|russ2000_2_0132|CEIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.59|32.54|41.63|39.05|35.07|34.35|21.49|13.54|8.47|5.62|5.48|4.47|8.36|9.67|19.59|30.27|21.23|||||
2022-02-19 15:00:50|russ2000_2_0133|CELC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|16.87|19.2|24.65|28.69|22.46|22.1|21.94|15.81|11.78|6.01|5.28|5.59|13.28|28.15|20.3|17.81|10.72||||
2022-02-19 15:00:52|russ2000_2_0134|CELH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.2|24.4|18.8|9.6|2.4|1.88|1.8|1.32|1.1|2.5|11.6|8.58|4.25|3.3699|1.85|1.5|0.25|0.281|0.36|0.28|0.29|0.26|0.39|0.3|0.225|0.25|0.4|0.4129|0.3406|0.8|0.64|0.52|0.73|2.41|2.25|2.07|1.85|2.23|2.06|2.05|3.55|3.72|4.06|5.42|5.64|5.31|4.66|3.89|3.69|3.8|4.76|3.46|5.4|4.77|14.17|21.81|69.58|62.62|65.59|98.92|45.05||||
2022-02-19 15:00:55|russ2000_2_0135|CENT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||3.6667|3.625|3.8333|3.5834|2.9167|1.4167|1.3333|1.6667|2.2917|2.375|2.9583|3.5417|7|7.875|9|6.646|8.5833|8.75|10.25|11.4167|7.7083|6.5833|5.3542|4.6667|3.0208|2.4167|3.4479|3.5|2.4583|2.6458|2.7917|3.19|2.8567|2.4833|2.5467|3.8367|5|6.6633|7.2967|8.0767|9.1867|9.2333|11.28|12.8067|9.46|12.04|13.66|13.8633|16.7233|14.29|16.5267|16.42|13.18|16.6566|14.93|14.81|12.58|8.29|5.49|5.15|4.62|3.38|6.04|9.62|12.26|9.96|9.54|11.23|10.41|10.35|9.71|9.77|8.94|8.65|8.78|10.58|10.74|11.08|9.6|8.75|7.49|7.59|6.46|8.13|9.19|7.98|8.45|9.255|9.19|15.91|13.49|16.27|24.26|24.32|32.85|37.8|32|38.18|39.19|37.49|43.17|32.48|39.21|26.98|30.38|30.02|32.21|32.94|37.86|38.96|42.29|54.14|48.29|51.58|46.39|||
2022-02-19 15:00:59|russ2000_2_0136|CFFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|22|21.25|19|18.5|21|19.25|19|17.5|15.375|16.25|15.25|15.375|16.95|18|19.5|20.1|23.5|20.7549|22.1|25.65|39.94|38.81|45.53|43.71|36.75|35.29|38.73|39.289|35.1|40.5|38.5|39|39.1|38.25|41.395|41.28|41.29|42.02|42.5|30.8|29.7|19.93|18.75|15.04|14.5101|14.6|20.93|19.48|21.5|19.5|18.5|23.2|20.51|20.06|23.2|29|28.5|39.16|39.25|40.81|40.45|58.57|54.21|41.78|32.39|34.5|34.78|37.04|34.84|37|37.451|38.28|39|46|42.93|44.9|48.9|48.85|58|57.4747|54.65|66.1|54.07|48.89|51.1|52.5|50.86|51.82|31.78|29.87|31.15|39.07|41.47|52.76|52.14|52.4|
2022-02-19 15:01:03|russ2000_2_0137|CHCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.49|18.4|17.89|18.63|22.48|23.46|22.51|25.2|25.46|27.79|26.64|24.71|30.65|30.52|31.84|35.99|41.71|47.18|47.05|38.14|44.36|48.67|48.16|52.22|49.35|47.7|44.88||||
2022-02-19 15:01:05|russ2000_2_0138|CHMG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.875|12.75|14|14.563|15.875|16.625|17.375|17.188|16.938|20.625|22.5|28|28.25|24.75|27.5|26|25.25|24.375|24|19|20.25|19.375|20|19.5|23.5|28.75|29.6|28.25|28.3|24.35|26.9|27|31.6|31.5|34.1|27.55|28.85|30.75|31.05|33.5|31.5|30.25|30.2|29.4|29.5|32.75|32.5|31.5|29.45|29|26.5|26|25|24|20|20|19|20.75|20|20.15|20.2|21.6|22.5|23.11|23.1|23|23.75|25.25|24.2|24.75|28.62|33.48|33.23|34.9|34.99|27.82|27.86|28.15|27.22|27.08|26.5|26.84|27.73|26.7677|31.16|28.89|32.76|37.05|41.49|44.89|45.56|47.06|44.96|42.21|41.73|48.67|43.64|42.91|40.73|25.63|28.05|35.11|33.82|42.94|45.2|45|46.42|||||
2022-02-19 15:01:09|russ2000_2_0139|CHMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.65|18.05|19.41|20.09|18.68|17|17.44|16.39|14.66|13.4|14.27|15.48|16.3|17.9|17.55|18.95|18.49|16.96|17.62|18.32|17.82|18.63|17.41|15.53|13.49|14.87|6.62|9.15|8.88|9.37|10.21|9.41|9.15|8.04||||
2022-02-19 15:01:12|russ2000_2_0140|CHRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|7.55|7.31|6.96|5.16|2.08|2.77|1.66|2.47|2.83|3.94|6.17|4.74|4.64|5.09|
2022-02-19 15:01:13|russ2000_2_0141|CIO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.38|12.52|12.89|12.84|13.3|12.19|11.85|11.73|11.22|13.48|12.99|12.59|12.53|12.66|13.03|11.68|11.22|12.86|11.53|11.23|11.64|12.42|13.45|13.76|9.36|9.56|6.32|9.8|10.98|12.97|19.16|16.6||||
2022-02-19 15:01:15|russ2000_2_0142|CISN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:15|russ2000_2_0143|CIVB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||23|28|30.125|34.25|35.75|37.25|38.5|37|29.5|23.5|24.75|27.5|27.875|28.5|28.625|22.5|19.75|20|21.375|20.25|23.25|22|23.75|18.85|22|22.8|25.9|34.45|27.52|27.87|29.57|26.58|22.22|21.81|23.2|23.02|21.47|19.64|22.25|21.49|19.31|20.18|19.71|19.6|18|17.1601|13.6|14.15|11.15|8.9|7|6.07|4.61|5.57|4.5|6.21|4.3032|4|4.65|4.17|3.89|3.65|4.52|6.8|5.27|5.9983|5.9|7.15|6.77|6.24|7.35|9.2299|8.8802|10.32|10.19|11.08|10.25|10.1|10.92|11.495|14.4|14.84|20.49|21.85|20.95|22.81|22.13|22.9|24.99|23.05|19.36|21.76|21.52|21.46|22.01|14.87|14.15|14.5|18.8|23|22.9|25.1|24.01||||
2022-02-19 15:01:19|russ2000_2_0144|CIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|24.375|17.0625|20.125|15.25|15.5|18.375|18|23.1875|19.9375|15.8125|10.1875|10.77|12.85|9.42|11.45|13.1|10.9|7.95|7.66|6.05|5.5|6.25|7.32|13.57|14.06|15|16.28|15.55|17.76|16|17.18|15.975|15.75|17.92|17.99|17.87|18.84|19.62|10.03|6.33|5.56|4.84|5.25|6.15|6.04|7.52|7.8808|10.1|13.24|12.1|13.42|14.81|14.07|13.86|15.82|13.73|12.36|14.03|15|11.25|14.2|15.35|13.5|9.99|10.5651|11.0899|11.23|12.2228|11.5|11.8234|9.62|10.26|15.19|11.65|14.1|15.3|14.65|14.85|14.05|14|12.75|13.25|14.412|15.77|16.48|14.6|16.2345|13.78|13.46|12.6|14.23|23.94|19.6|21.65|22.6|
2022-02-19 15:01:24|russ2000_2_0145|CJ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:24|russ2000_2_0146|CLAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.76|7.0885|7.0188|6.8197|9|8.0642|7.9845|9.7268|9.7965|9.458|7.7655|9.8064|10.2942|14.5453|10.6029|11.2699|8.7411|7.8053|6.3319|8.9502|9.7566|5.3263|4.5199|4.4104|4.2411|4.9281|5.5752|5.3263|6.6206|7.2677|7.417|6.9192|8.5619|9.9956|11.1305|13.5398|14.396|12.3153|13.0221|10.4237|11.6455|17.01|16.69|19.09|28.34|30.98|21.86||||
2022-02-19 15:01:28|russ2000_2_0147|CLBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|16.82|15.35|14.84|15.8|15.56|16.86|16.82|14.56|12.53|12.88|16.01|18.23|17.49|18.93|20.7|||||
2022-02-19 15:01:29|russ2000_2_0148|CLDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:29|russ2000_2_0149|CLNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:30|russ2000_2_0150|CLPR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.94|11.02|9.45|7.72|10.29|13.69|12.95|12.95|10.94|8.86|10.66|4.93|6.69|5.82|7.12|8.5|8.31|8.91|9.1||||
2022-02-19 15:01:31|russ2000_2_0151|CLSD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.53|19.75|7.45|7.65|9.17|7.51|6.5|11.4|8.96|5.78|1.16|1.25|1.15|1.02|3.14|1.9|1.73|1.35|3.61|3.12|5.07|5.27|1.93||||
2022-02-19 15:01:33|russ2000_2_0152|CLUB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:33|russ2000_2_0153|CLXT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|23.4|26.05|15.98|17.13|12.04|12.08|16.47|9.5|4.47|5.86|4.25|4.54|3.59|10.88|5.38|3.65|2.56|1.78||||
2022-02-19 15:01:35|russ2000_2_0154|CMRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|17.25|17.35|12.52|14.5183|14.07|13.03|13.53|15.37|15.74|17.6|18.42|19.55|21.52|23.9|20.07|17.54|20.27|17.13|14.23|6.78|9.82|9.88|7.1|5.86|6.79|6.33|6.05|6.52|6.8|6.71|5.3|5.14|5.88|6.04|8.18|8.26|5.02|4.78|5.71|8.13|10.13|10.26|14.6|12.02||||
2022-02-19 15:01:37|russ2000_2_0155|CNCE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.35|8.18|14.64|13.2|14.32|17.05|22.54|16.1|14.48|11.7|8.61|8.85|16.08|15.5|16.42|21.05|18.48|15.99|14.95|14.27|9.58|10.06|6.25|10.89|9.98|9.22|10.74|10.6|4.25|3.28|2.69|2.91||||
2022-02-19 15:01:40|russ2000_2_0156|CNNE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2352|8.6133|10.6374|12.7992|12.9536|11.3|8.98|10.68|12.21|12.1|13|13.75|16.75|17.6|17.41|20.34|19.45|17.97|18.73|25.54|27.62|28.6|38.79|30.94|37.38|39.35|37.99|40.5|32.47|33.83|30.14||||
2022-02-19 15:01:42|russ2000_2_0157|CNST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:01:42|russ2000_2_0158|CNTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.8125|3.25|2.5|3.25|1.75|2.281|1.563|1.5|2|1.875|1.625|1.438|1.219|1.188|0.656|1.25|1.094|1|1|0.938|0.75|1|1.0313|1|1.0313|1.75|1.5313|1.7188|2.3125|1.95|2.1|2|2.35|3.23|2.639|2.18|2.191|2.35|2.4|3.1|3.26|3.86|5.43|6.95|8.37|7.22|7.75|7.52|9.18|10.11|11.1|10.33|10.75|8.38|8.81|7.15|4.69|3.32|2.97|1.199|1.64|2.51|3.1|2.87|2.51|2.65|2.15|2.12|2.56|3|2.9|2.55|2.58|2.95|2.73|2.95|2.95|2.92|3.75|5.86|6.6|5.95|5.54|5.44|5.49|5.5|6.18|6.8|6.76|5.97|6.38|6.34|7.05|8.23|7.19|8.25|9.15|7.68|8.15|6.24|7.67|9.1|9.87|7.39|8.33|4.535|4.03|4.71|6.95|13.15|11.21|14.8|9.95||||
2022-02-19 15:01:47|russ2000_2_0159|CNXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.583|14.083|15.0625|14.6667|10.9167|9.8333|11.6667|19.6667|30.0417|58.1875|22.625|18.625|11.3|14.1|10.11|14.6|9.97|4.88|5.8|5.55|5.64|9.18|10.22|9.99|7.99|7.19|7|8.75|5.69|6.35|5.16|5.7|5.901|5.84|10.99|16.22|15.09|12.47|13.9|10.58|7.47|8.78|5.14|5.36|4.85|5.92|5.53|6.42|6.8|6.35|7|8.95|8.92|7.84|8.49|12.18|7.87|10.78|10.29|12.26|14.59|16.85|20.16|23.92|20.9|20.49|22.5|23.61|25.9|22.64|21.06|20.42|25.27|25.49|25.66|27.35|26.75|27.12|27|26.91|27.06|34.4|32.08|32.41|35.77|34.13|44.18|52.58|45.95|42.33|45.32|53.28|45.5|45.26|43.9|43||||
2022-02-19 15:01:51|russ2000_2_0160|COLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|20.08|21.51|24.78|28.68|31.93|33.53|40.12|35.14|30.59|40.35|36.14|36.16|39|38.5|29.84|28.33||||
2022-02-19 15:01:53|russ2000_2_0161|COLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.12|16|17.01|18.43|11.93|16.87|16.82|10.13|12.63|11.16|23.84|23.31|20.06|16.36|15.9|15.01|10.85|11.89|20.85|19.94|16.46|18.36|24.08|23.1|24.76|20.91|18.12||||
2022-02-19 15:01:55|russ2000_2_0162|COOP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|5.8212|6|9.96|7.08|10.74|13.44|29.76|36.48|33|26.52|25.92|31.2|29.88|28.8|27.48|27.24|27.72|25.2|18.6|18|14.4|9.0024|11.316|16.68|18.24|14.25|14.73|8.88|7.64|12.27|12.79|8.37|14.03|22.04|29.83|33.48|34.92|44.31|41.19||||
2022-02-19 15:01:58|russ2000_2_0163|CPLG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.67|16.11|12.07|12.7|11.94|9.81|9.36|5.16|5.77|4.92|6.82|9.96|13.61|15.75|15.66|
2022-02-19 15:02:00|russ2000_2_0164|CPRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.38|3.93|3.86|3.06|3.07|3.51|3.35|2.45|2.55|2.0225|0.42|0.9|0.67|1.66|1.2|1.12|1.15|1.13|1.62|1.41|1.14|0.8899|1.35|1.54|0.5203|0.755|1.2|1.82|1.99|2.01|2.24|2.72|2.94|3.55|5.31|3.27|2.07|0.63|0.741|1.15|1.12|1.66|2.93|2.87|3.39|2.64|3.08|3.18|2.62|5.71|4.05|5.6|4.11|4.9|4.795|3.12|3.58|4.6|5.61|5.81|5.88||||
2022-02-19 15:02:03|russ2000_2_0165|CRBP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|2.0199|1.68|1.41|2.25|2.89|7.25|6.7|6.4|6.05|6.9|7.5|6.3|5.1|6.86|7.03|7.4|6.06|5.39|6.66|6.21|6.87|0.992|1.97|1.82|1.39|1.02|0.4773||||
2022-02-19 15:02:04|russ2000_2_0166|CRD.B|price_next_month|0|3.226|2.6016|2.1853|2.3726|2.227|2.0813|2.7056|2.997|2.7785|3.2156|3.4029|4.1646|4.7789|4.8934|5.1432|6.2781|5.997|5.4452|3.8315|4.1126|4.831|4.6643|5.1121|5.414|5.997|8.1667|11|9.875|9.1667|10.4584|7.9167|11.8334|17.8334|17.25|18.3333|17.1667|14.75|14|13.25|15.5001|12.0833|11.75|10.8334|10.6667|10.5001|10.5833|10.417|9.917|10.917|9.917|10.333|11.167|10.833|12.833|13.167|15.5|14.5|18.375|20.5|18.75|18.125|17.3125|15.75|13.375|11.6875|15.3125|14|12.1875|13.75|12.4375|12.5|12.45|13.11|13|11.9|11.85|14.1|7.75|6.38|5.14|4.93|5.9|7.05|6.86|4.75|5.04|6.77|7.23|7.41|7.2|7.02|6.48|6.04|7.73|7.6|6.48|6.41|5.96|6.69|4.86|5.19|10.2|14.5|8.97|5.95|4.85|4.98|3.47|4.5|3.41|2.56|3.71|4.65|7.18|7.11|5.68|4.77|4.04|5.51|7.27|7.59|7.86|10.99|8.09|11.42|9.2|10.18|9.35|8.17|6.92|6|4.55|6.74|10.98|11.25|12.12|10.91|8.98|11.78|9.43|8.02|8.52|9.21|9.65|8.82|9.37|9.3|7.99|6.6|6.65|6.34|7.8401|9.52|10.35|8.26|7.57||||
2022-02-19 15:02:09|russ2000_2_0167|CRNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.87|24.91|26.28|25.1|22.03|17.14|21.48|17.78|14.6|13.17|15.06|17.97|17.66|23.69|19||||
2022-02-19 15:02:11|russ2000_2_0168|CRVS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.82|13.1|14.08|13.83|10.09|12.3|14.18|8.42|9.81|10.19|7.85|3.99|4.47|3.97|3.54|5.98|2.53|3.92|4.09|3.88|2.84|2.1|4.46|1.62||||
2022-02-19 15:02:12|russ2000_2_0169|CSTE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.37|11.84|15.67|19.3|23.91|31.89|43.68|46|51.61|45.18|54.18|63.56|60.43|71.74|35.51|35.6|38.31|37.88|36.65|30.35|39.35|35.9|28.5|21.2|18.3|14.5|15.84|14.82|15.17|14.43|17.29|13.8|9.59|11.3|10.4|13.54|13.92|12.85|12.34|12.19|||||
2022-02-19 15:02:15|russ2000_2_0170|CSTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|19.94|18.27|18.38|20.78|19.56|19.19|19.24|14.27|15.54|15.67|16.07|17.14|15.19|11.77|10.71|10.45|13.89|19.01|21.02|22.35|21.44||||
2022-02-19 15:02:17|russ2000_2_0171|CSWI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.83|33.49|31.86|34.4|30.7|36.55|36|39.15|48.9|47.9|45.15|56|45.36|51.23|60.53|70.99|68.94|79.76|66.62|67.28|84.5|121.86|138.56|114.58|137.33|115.1||||
2022-02-19 15:02:19|russ2000_2_0172|CTMX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|16.23|12.82|10|12.49|11.62|16.66|14.13|20.02|26.75|26.3|26.34|13.84|16.74|9.98|10.31|6.06|7.6|9.25|7.4|6.63|6.9|9.55|5.44|5.4|4.37||||
2022-02-19 15:02:20|russ2000_2_0173|CTSO|price_next_month|0.0519480519481||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|27||22.5|5.5|6.75||4|4|0.75||2|1.85|5.075||2.625|1.975|2.375||4.55|4.25|3.45||3|3.4575|3.25||3.175|2.725|3.3||5.75|6.375|5.6875||6.24|6.42|6.39||4.29|4.97|5.1||4.25|4.75|7.05||11.5|11.9|10.62||6.97|4.83|3.94||9.665|8.695|8.36||8.39|8.52|4.92|||||
2022-02-19 15:02:23|russ2000_2_0174|CUE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.11|13.43|9.06|6.19|5.02|8.45|8.31|8.63|15.27|25.58|19.79|12.07|14|12.16|10.06|12.32|9.79||||
2022-02-19 15:02:25|russ2000_2_0175|CULP|price_next_month|1||3.1795|3.1795|2.5128|2.8718|2.8205|2.5641|3.4872|2.8718|3.1794|2.9744|4.2564|4.6154|3.5898|4.6154|6.6667|6.0513|6.1026|3.4872|2.9744|3.0769|2.9744|3.0769|3.3846|3.6411|3.7948|3.5385|3.5898|3.1794|3.1794|2.8718|3.4872|3.5898|3.9487|4.3589|5.5385|5.0256|4.1333|3.8|5.6|7.6|7.8334|10.8334|15.25|9.25|8.75|10.25|9.5|9.25|10.75|10.25|10.75|13.5|13|15.375|18|17.375|21.125|18.625|20.688|17.5|8.75|8.6875|6.3125|8.25|9.0625|6.25|6.125|6.25|4.25|2.6875|3|3.44|4|3.75|6.69|12.74|9.9|8.9|6|5.85|8.57|11.26|10.45|7.4|7.59|6.02|6.2|4.35|4.6|5.01|4.95|4.6601|5.09|4.93|6.61|8.8|10.2|8.32|7.3|7.2|7.46|2.3199|2.05|3.82|5.85|6.3|13.02|13.1|9.27|10.3|10.05|8.92|8.53|8.27|10.45|9.68|10.64|14.24|15.71|17.25|19.16|20.23|19.28|18.44|18.29|18.74|21.74|26.35|30.75|28.18|25.48|27.49|31.71|33.75|34|32.1|29|32.1|27.8|31.05|25.35|20.49|18.55|17.23|14.04|16.12|9.12|7.71|12|14.32|17.25|16.32|13.17|10.61|8.27||||
2022-02-19 15:02:30|russ2000_2_0176|CURO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.28|19.97|27.78|13.25|12.57|12.14|12.42|14.78|10.94|7.76|7.21|7.99|14.81|14.09|16.5|18.02|14.31||||
2022-02-19 15:02:32|russ2000_2_0177|CUTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|13.5|11|12.64|17.33|19.24|26.551|26.47|25.19|21.014|28.14|28.62|29.519|24.99|23.53|13.54|13.23|9.95|8.12|7.46|6.5|8.78|8.89|8.68|11.85|7.73|7.44|8.52|8.45|8.3|7.29|8.2|8.69|6.91|7.41|10.5|11.68|9.46|10.37|9.44|10.79|10.07|10.75|12.99|13.93|15.19|14.29|10.73|11.59|10.72|14.45|18.5|20.15|27.15|39.3|49.5|52.85|40|20.81|14.06|16.63|25.56|28.66|29.04|13.16|14.13|21.26|24.7|28.19|51.12|42.94|32.12||||
2022-02-19 15:02:36|russ2000_2_0178|CVCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.5006|10.5006|9.7504|10.1266|9|9.064|8.7516|9.1256|9.9814|10.626|10.5006|11.3762|11.5632|12.001|12.5|11.9394|11.8756|10.1266|9.5|8.25|7.5|6.5|7|6.5|6.876|8.126|9.5|10.75|9.82|5.7|5.8125|5.8375|6.875|7.375|8.675|10|12.5|12.5|14.995|11.625|12.025|12.25|12.82|14.25|14.99|15.85|15.33|14.82|14.5|14.4|13.5|11.884|10.05|10.11|9.86|7.5|3.53|4.73|5.45|5.31|5.8|5.43|5.88|5.95|5.9|6.7|6.67|5.25|5.98|7.3|7.2|8.89|8.85|8.35|10.05|10.97|11.39|11.485|12.45|10.78|10.11|10.84|10.98|11.07|10.51|11.13|15.3|15.27|19.98|18.83|22.08|21.5|21.45|20.4|21.21|20.24|20.2|19.75|21.31|20.92|19.74|14.63|13.97|12.94|15.85|19.71|21.99|21.25|22.68||||
2022-02-19 15:02:39|russ2000_2_0179|CVIA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:02:40|russ2000_2_0180|CVLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.8133|4.1159|4.7107|5.3397|5.56|5.4649|5.5116|5.4182|5.9351|7.6678|7.3211|9.1999|8.9357|9.3472|6.4703|5.7777|6.3034|6.4613|6.2827|5.7425|4.3962|4.6509|4.4502|6.5357|6.5739|6.8075|6.1524|6.6518|7.2153|7.2537|7.2874|7.2874|8.1063|8.1316|10.1014|10.1014|9.7134|9.9011|9.9647|10.5004|10.3015|10.0509|10.3071|10.9753|11.4305|11.1791|12.3704|12.2598|12.4087|11.6545|11.2162|10.9584|10.8294|8.1898|6.9105|5.0763|6.0239|4.5145|3.9934|3.8444|5.787|5.6178|6.3014|6.8598|7.364|6.897|6.0577|6.9376|9.2795|10.6467|10.8734|11.1719|11.5983|12.9699|15.6705|14.8348|15.9317|15.1556|15.2788|15.8585|16.1798|16.1955|16.9559|16.8078|17.2274|17.4495|18.0542|22.1747|25.0427|24.1529|28.6984|24.8073|26.4943|28.3265|25|21.0476|20.1524|22.2857|21.65|21.8|14.05|11.75|13.46|15.8|18.4|21.83|21.89|21.3|
2022-02-19 15:02:44|russ2000_2_0181|CVNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|21.35|13.03|19.09|29.26|45.34|40.46|39.8|70.37|62.34|84.69|84.94|82.96|151.38|208.32|261.33|294.76|336.99|291.56|146.53||||
2022-02-19 15:02:46|russ2000_2_0182|CVTI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:02:46|russ2000_2_0183|CWBR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.443|1.079|1.092|1.2|1.15|2.008|2.3|2.3|2.4|1.8|1.96|6.79|6.74|4.8|5.72|3.78|3.21|2.26|1.65|1.94|2.41|2.55|1.49|0.9299|2.025|1.3|1.14|0.91|0.2966||||
2022-02-19 15:02:47|russ2000_2_0184|CWCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||1.75|2.5|2.563|4.5|4.438|3.188|2.407|3.625|4|2.75|2.782|3.438|3.25|3.094|3.875|3.75|3.688|3.375|3.125|3.125|3.75|3.5156|3.5625|4.535|5.455|5.475|6.375|7.085|7.005|7.01|7.275|7.3|7.345|9.985|10.04|10.1455|11.755|10.9|15.2|16.895|22.24|18.44|22.96|26.82|23.72|28.04|26.35|25.91|28.95|33.15|23.52|23.7|20.98|14.19|11.7|13.41|17.59|14.76|13.49|14.15|12.04|10.23|10.94|9.81|9.02|9.28|7.79|7.17|8.2|7.85|8.94|9.97|11.86|15.04|12.86|11.62|10.39|11.99|10.85|12.01|12.1|11.07|11.63|13.89|13.43|11.2|10.3|11.8|12.9|12.3|13.4|14.15|14.05|12.3|13.05|12.66|14.03|17.54|17.11|15.02|12.27|10.06|12.67|11.77|12.68|11.11|10.16||||
2022-02-19 15:02:51|russ2000_2_0185|CWEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.71|13.06|12.6|16.21|17.96|15.3|16.6|17.55|18.45|18.65|18.9|17.65|18.15|19.64|15.14|15.8|18.25|17.55|21.34|20.78|24|28.9|32.98|29.04|28.07|34.1|33.06||||
2022-02-19 15:02:53|russ2000_2_0186|CWEN.A|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3038|17.0679|18.4327|20.559|25.0224|23.7629|25.3241|24.5722|19.64|12.65|11.79|15.19|17.22|14.73|16.02|17.31|18.11|18.37|18.83|17.32|18.12|19.43|14.79|15.21|17.38|16.7|20.82|19.18|22.31|27.01|30.47|26.85|26.55|31.81|30.27||||
2022-02-19 15:02:55|russ2000_2_0187|CWH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.92|32.32|31.02|31.5|40.65|44.75|27.26|23.17|18.91|14.58|15.12|11.56|10|15.77|9.62|34.82|27.92|36.47|45.23|38.5|36.5|33.08||||
2022-02-19 15:02:57|russ2000_2_0188|CWK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.13|16.18|19.39|20.04|18.85|19.44|12.44|10.72|10.87|14.96|16.61|17.88|18.22|20.66||||
2022-02-19 15:02:58|russ2000_2_0189|CYCN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.23|9.65|13.43|3.5|3.53|3.6|2.5|3.17|2.56|3.24|2.72|1.24||||
2022-02-19 15:02:59|russ2000_2_0190|CYRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||557.5374|668.3732|714.2749|614.6346|419.8323|134.3464|27.9888|179.1285|123.1508||119.7922|145.5419|127.6291|80.6078|73.8905|47.0212|50.3799|43.6626|51.4994|90.6838|21.8313|12.8749|8.2847|11.6434|15.8977|14.3303|12.2031|8.3966|4.8141|4.4782|2.6869|5.7097|5.5978|2.9108|4.6461|4.4782|4.2543|5.1499|4.5902|4.4782|7.0532|5.5978|2.4537|1.9685|2.3231|1.78|1.96|3.24|2.4|5.62|7.61|8.9|7.02|16.1|11.17|9.16|14.14|19.25|14.77|17.91|18.56|35.01|47.03|64.18|56.07|56.83|78.96|43.59||||
2022-02-19 15:03:02|russ2000_2_0191|DBI|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.86|12.755|14.31|15|14.185|16.855|21.46|18.865|16.335|11.2|10.205|7.14|6.915|4.98|4.615|6.485|6.345|11.925|13.11|14.455|12.6|19.595|20.305|24.615|23.205|21.92|28.2|30.615|32.27|34.06|33.745|34.99|40.185|47.22|37.68|32.52|28.33|34.38|36.28|34.25|32.97|23.51|23.6|19.2|23.33|24.9|21.03|16.21|18.8|20.33|19.61|25.01|32.28|26.32|27.47|19.09|16.49|16.44|13.51|7.38|6.83|8.7|12.69|19.43|13.96|16.39|13.73||||
2022-02-19 15:03:06|russ2000_2_0192|DCPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|26.44|22.44|34.4|19.94|26.35|24.45|22.1|43.85|65.4|56.2|46.86|61|46.03|46.21|31.77|33.89|8.42||||
2022-02-19 15:03:07|russ2000_2_0193|DFIN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|24.08|20.79|23.63|21.55|21.45|18.42|20.93|15.74|14.62|15.53|13.82|11.36|9.32|7.24|8.38|13.14|17.8|30.68|31.44|37.32|36.29||||
2022-02-19 15:03:09|russ2000_2_0194|DLTH|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.74|16.23|26.5|30|37.64|21.09|19.54|19.68|19.49|16.82|17.26|28.19|31.38|26.15|15.99|8.86|9.355|7.07|4.73|8.78|14.57|13.46|15.37|15.56|13.87|14.63||||
2022-02-19 15:03:11|russ2000_2_0195|DNLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|18.48|12.46|14.3|18.9|24.18|21.35|15.61|23.28|21.86|23.98|45.56|72.98|61.37|49|47.66|33.73|
2022-02-19 15:03:13|russ2000_2_0196|DOMO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.51|15.96|32.96|35.34|22.71|18.15|24.5|25.43|38|35.48|63.09|62.82|97.7|72.81|42.2||||
2022-02-19 15:03:14|russ2000_2_0197|DOVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:03:14|russ2000_2_0198|DRRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|8.625|6.99|9.94|7.75|11.2|8.41|6.59|2.99|2.03|2.72|2.3|2.27|2.961|4.23|2.98|1.7|3.06|2.81|5.98|6.84|4.46|5.07|3.2|4.82|4.42|4.83|4.81|5.42|5.89|4.57|4.62|3.69|2.9|2.54|2.69|2.21|2.48|2.74|2.23|2.7|3.61|3.32|2.15|1.7|0.7899|0.7301|1.06|1.38|1.045|1.35|1.26|1.54|2.19|1.35|1.48|1.37|0.94|2.11|2.5|1.94|1.17|1.34|1.43|1.14|1.06|0.8428|1.865|0.8036|1.19|2.08|1.51|1.01|0.5717|0.5656|0.9759|1.98|1.975|1.97|2.06|1.87|2.3|1.6|1.36|1.15|0.7128||||
2022-02-19 15:03:18|russ2000_2_0199|DS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8326|6.7192|7.6142|9.0437|9.7564|11.135|11.8137|12.5094|13.1711|13.0608|12.5221|13.0184|11.4531|10.9993|9.6928|10.7744|12.5136|13.7523|12.9293|9.54|6.3035|3.8517|4.2886|2.244|1.2895|0.2248|0.2672|0.2291|0.8569|0.895|1.5695|1.0647|1.6756|3.139|2.6045|2.5409|1.8367|2.2737|2.9057|3.1602|3.3638|4.4243|4.6491|5.2484|5.3208|4.8864|4.9392|4.81|4.2577|4.43|5.39|4.6|4.87|2.97|4.48|4.81|4.56|4.14|4.12|3.1|3.65|5.18|5.15|7.16|5.35|4.5|5.17|4.75|4.14|3.78|1.09|1.72|1.61|2.46|3.39|2.58|2.54|1.44||||
2022-02-19 15:03:22|russ2000_2_0200|DSKE|price_next_month|0.0093984962406|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.72|9.85||||9.7||9.8358|9.82|9.87||9.44|12.93|12.69||9.59|9.02|4.02||4.32|1.57|2.84||2.64|6.225|7.08||6.64|9.45|9.65|||||
2022-02-19 15:03:24|russ2000_2_0201|DWSN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||10.7132|9.2848|7.1421|7.1421|3.5711|1.0713|2.1426|2.8571|3.7511|3.9282|2.4997|4.2853|4.6424|3.0368|2.8111|2.1426|1.4286|3.2143|3.5714|3.3943|2.5886|2.4114|2.2314|3.2143|2.8571|3.2143|3.0857|2.7429|1.9143|1.0571|22.1714|18.5714|16.1429|14.7714|14.0857|13.8571|14.5714|13.8857|12.3143|12.8571|6.5714|8.7143|10.5714|31.1429|21.0571|26|31.7143|27.3429|22.4286|23.5629|26.2857|28.1714|31.9143|23.0857|20.8|23.8|6.4|7.4|9.2571|13.6571|12.7429|12.2286|12.2286|9.0857|9.8857|13.5143|21.7143|19.0571|15.8571|24.4857|27.5429|28.8857|19.8|25.6286|24.2286|25.2857|21.8|19.8857|14.5714|13.6|9.1714|5.8286|5.2381|4.1143|2.8667|2.8762|4.8381|7.7619|6.819|7.5429|4.9619|3.9143|4.1905|6.38|6.87|7.76|5.52|4.25|2.52|2.43|1.93|2.4|1.14|1.73|2.08|2.64|2.29|2.6|2.33|2.33|
2022-02-19 15:03:28|russ2000_2_0202|DZSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.25|87.75|66.25|65.6325|55.25|50.25|78.25|60.5|57.5|61|49|26|29.5|37.025|32.5|35.75|25.25|25.25|10.5|3.375|3.4625|5.75|6.775|13.125|15.93|13.95|7.2|13.25|13.55|12.3|11.9|4.025|6.5|5.05|2.8|2.4105|3.2|5.05|13.8|19.205|20.6|16.05|15.5|11.05|6.6|9.75|10.6|6.5|7.15|5.742|6.05|5.5|4.45|5.97|6.7001|6.54|9.54|11.09|9.83|13.26|12.85|10.99|11.24|7.48|8.86|5.87|9.59|10.05|16.9|14.57|19.17|11.06|14.37|||||
2022-02-19 15:03:32|russ2000_2_0203|ECOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.73|10.77|5.99|6.25|1.44|1.69|1.27|0.9602|1.59|1.51|3|1.82|1.06|0.9538|0.7179||||
2022-02-19 15:03:33|russ2000_2_0204|EDIT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.37|28.2|14|18.32|19.41|15.88|22.81|36.51|31.78|31.54|26.23|21.46|26.27|26.81|21.54|28.24|24.57|30.2|32.505|61.35|39.08|39.27|37.9|18.23||||
2022-02-19 15:03:35|russ2000_2_0205|EEX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|23|23.13|21.51|19.75|19.3|14.36|14.04|13.84|10.66|9.49|10.59|2.28|2.85|2.65|4.33|5.35|3.97|4.32|3.32||
2022-02-19 15:03:36|russ2000_2_0206|EGAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1937.5|4025|1681.25|1268.75|662.5|384.375|345|229|128|210|89|2.1|1.5|2.2|2|4.6|3.6|2.3005|1.72|0.67|1.35|1.03|0.7|0.85|0.6|1.51|1.75|1.1|1.5|1.31|1.18|1.25|1.1|0.9|0.75|0.75|0.51|0.42|0.51|0.52|0.88|1.01|0.78|0.8|1.46|1.41|2.6|3.8|7.08|5.22|5.62|4.6|4.7|7.28|8|11.66|13.56|9.73|6.51|6.45|4.38|5.05|3.4|4.57|4.47|3.87|3.7|2.3|2.8|2.25|1.4|1.8|3.3|5.9|9.2|14.8|6.95|6.68|9.87|8.12|7.55|7.46|8.3|10.26|16.8|12.04|9.6|11.52|10.47|10.01||||
2022-02-19 15:03:40|russ2000_2_0207|EGLE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||687037.037|764814.8148|622740.7407|690666.6667|800074.0741|890814.8148|912592.5926|1090444.4444|1212820|1664444.4444|1052592.5926|1526000|1513555.5556|516962.963|259259.2593|357259.2593|310592.5926|245777.7778|281037.037|275333.3333|246814.8148|267555.5556|207925.9259|177333.3333|124444.4444|83481.4815|68444.4444|90222.2222|36555.5556|38370.3704|28518.5185|39796.2963|49518.5185|70129.6296|52370.3704|45111.1111|24500|2230.2|1625.4|1188.6|1129.8|830.2|200.2|91|59.262|31.64|43.12|34.37|30.94|32.9|35.77|35.77|38.29|33.74|31.36|35.98|31.43|31.08|28.35|11.76|14.35|15|22.53|44.84|42.34|41.89|42.82||||
2022-02-19 15:03:43|russ2000_2_0208|EGRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.86|11.53|12.52|18.39|54.74|94.7|66.41|66.32|39.65|46.94|63.23|65.4|89.49|53.37|54.95|59.77|55.12|81.66|57.33|42.85|52.94|56.45|64|56.74|53.76|47.4|46.09|49.19|41.82|47.65|50.4|46.51||||
2022-02-19 15:03:45|russ2000_2_0209|EIDX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:03:46|russ2000_2_0210|ELF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.86|25.29|27.44|26.44|21.99|20.56|17.27|14.17|10.73|8.44|12.04|16.59|17.54|15.52|13.07|17.99|20.34|22.66|30.21|26.58|31.79|28.11||||
2022-02-19 15:03:48|russ2000_2_0211|ELOX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|3.6|2.7|3.8|3.9|5.792|5.8|8.05|10.45|15.76|10.43|11.1|11.46|7.9|3.19|3.99|2.89|2.85|2.78|3.76|2.19|1.38|1.36|0.495||||
2022-02-19 15:03:50|russ2000_2_0212|ELVT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|8.21|8.11|7.39|7.64|9.32|3.9|4.5|4.49|4.16|4.26|5.82|1.87|1.96|2.44|4.08|3.13|3.57|3.52|3.12||||
2022-02-19 15:03:51|russ2000_2_0213|EML|price_next_month|0|1.8186|1.9574|1.9019|2.2767|2.6515|2.9985|3.0957|3.0741|3.3889|2.8704|2.8334|2.8148|3.2593|3.1296|3.037|3.4259|3.8519|4.8334|3.7407|4.7407|5.6667|4.3703|4|4|4.037|5.4075|5.3333|4.8518|5.4444|5.4815|4.6297|5|4.8889|5.3333|4.2778|4.5556|5.8889|4.7778|4.7223|4.8889|5.5556|5|6|5.5556|7|6.6111|6.3333|6|6.5|5.7778|5.278|5.5|5.1667|5.8333|6|5.722|6|6.8613|7.778|9.5|10.9447|10.9447|9.722|11.0556|10.8333|11.6667|10.125|10.625|9.5|9.75|10.5|11.0333|9.8333|9.5667|8.2667|9.1667|10.3333|8.8667|8.0667|8.02|8.5|9.96|10|10.84|10.8667|10.5267|11.1133|13.3333|14.9|16.6667|14.3333|12.9667|14.1|14.2267|17.59|20.11|26.16|20.28|19.9|17.27|19.3|14.74|11.89|11.07|11.43|17.84|15.97|11.85|16.25|16.64|18|19|19|17.8401|20.25|20.15|24.25|17.85|16|15.64|16.73|16.72|16.62|15.54|16.89|16.24|16.32|18.92|19.96|17.38|16.77|16.61|16.74|17.7283|19.4|19.8|27.65|29.1|28.9|26.75|28.4|29.5|28.3|27.18|28.66|25.26|27.59|27.7|18|16.31|20.47|23.54|28.27|29.36|24.03|23.93|
2022-02-19 15:03:57|russ2000_2_0214|ENFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:03:57|russ2000_2_0215|EOLS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.21|20.05|14.06|14.91|26.13|18.32|17.06|9.94|4.43|3.41|2.92|6.47|9.38|10.68|7.94|5.62||||
2022-02-19 15:03:59|russ2000_2_0216|EPC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8505|16.1286|16.1286|17.3799|17.6636|16.9072|12.2206|14.5713|17.4633|16.9443|22.2463|17.5894|20.0068|25.4646|27.0737|28.5642|32.1088|32.7807|34.2074|40.9332|44.0996|48.0891|38.0486|40.1323|37.5962|44.9375|57.9516|62.1413|64.3956|81.7255|75.8154|71.2326|58.6264|55.1782|35.4828|34.9267|43.6769|42.4978|44.8411|47.4513|44.9894|38.2265|54.8075|53.5394|55.7789|58.7747|55.6083|57.9516|52.5606|57.959|53.532|64.8628|70.8915|78.344|74.095|78.8409|72.4562|86.3082|89.7712|96.1188|103.4898|96|84.74|72.27|82.18|85.48|76.74|78.84|73.01|71.86|65.6|56.46|44.42|52.04|46.81|39.07|41.42|28.58|35.1|25.82|27.88|30.18|28.14|34.42|38.09|40.92|34.97|50.66||||
2022-02-19 15:04:03|russ2000_2_0217|EPRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.56|15.27|20.36|21.22|25.5|27.54|14.54|15.82|16.71|21.05|26.13|28.96|29.79|25.22||||
2022-02-19 15:04:05|russ2000_2_0218|EQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|9.87|6.14|4.25|3.34|5|2.703|12.65|5.76|6.38|6.145|5.84|5.63|4||||
2022-02-19 15:04:06|russ2000_2_0219|EQBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|21.21|22.75|26.88|34.1|32.47|35.16|34|36.01|39.13|40.5|34.93|31.96|24.7|26.49|28.26|27.61|18.74|14.1|18.59|23.27|29.51|30.26|33.45|34.31|||||
2022-02-19 15:04:08|russ2000_2_0220|ERI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:04:08|russ2000_2_0221|ESQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|16.05|22.76|24.16|25.77|23.23|21.96|24.98|25.84|24.3|23.58|16|15.63|15.9|25|23|24.41|31.63|32.71|||||
2022-02-19 15:04:09|russ2000_2_0222|ESSA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|10.75|11.45|11.75|11.57|13.09|13.52|12.58|13.93|13.45|11.97|11.84|12.78|12.68|12.81|12.68|12.61|11.7|11.2|10.39|9.95|10.17|10.08|10.93|10.13|11.39|10.97|11.51|10.73|11.71|11.47|11.84|12.95|12.92|13.14|13.56|13.36|14.03|13.73|15.85|14.64|15.02|16.17|16.54|14.77|15.72|16.2|15.23|15.4|15.19|16.25|17.17|12|13.03|13.34|15.08|16.01|16.35|16.02|17.55||||
2022-02-19 15:04:12|russ2000_2_0223|ESTE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.31|0.4|0.5|0.95|0.7|1|0.93|1.1|0.7|0.25|0.25|0.2|0.25|0.35|0.45|0.9|1.35|1.3|1.06|1.4|1.39|1.6|0.9|0.95|1.5|1.4|1.2|1.4|1.7|1.5|1.7|3.5|4.3|5.7|6.7|8.5|11.9|17.8|21.1|21.2|27.2|21.6|22.3|18.11|14.8|13.9|11.9|9.45|16.7|16.5|8.2|8.5|7.4|8.5|8.4|8|10|10.6|11|16.8|17.9|13.85|14.6|17.31|20.36|15.4|18.05|18.5|13.95|12.7|16.99|17.95|22.71|35.05|25.5201|23.01|27.5|18.56|15.35|11.85|12.85|10.51|9.29|13.02|14.71|9.55|8.21|9.98|10.38|10.46|8.81|6.63|7|4.78|4.03|5|1.89|3.28|2.62|6.19|6.76|9.97|10.23|14.54||||
2022-02-19 15:04:16|russ2000_2_0224|ESXB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.02|7.15|7.32|7.42|7.44|7.46|7.42|4.26|3.3|2.94|3.65|3.68|3.2499|3.08|2.9|1.85|0.93|1.14|1.07|1.25|1.1101|1.3|2.07|2|2.8|2.82|3.21|3.73|3.729|3.93|4.0504|4.36|4.38|4.35|4.48|5.01|5.18|5|4.9001|5.18|5.42|7.5|7.85|8.6|9.15|8.25|8.95|9.75|8.35|7.7|7.66|7.83|8.5|8.83|5.65|5.09|5.34|7.17|8.26|10.52|11.71||
2022-02-19 15:04:19|russ2000_2_0225|ETSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.04|21.2|10.91|7.38|9.06|9.86|13.55|12.61|10.48|14.92|15.81|18.76|28.73|42.61|43.5|55|69.41|68|54.41|49.83|66.25|102.45|145.78|204.41|207.49|199.48|247.52|141.3||||
2022-02-19 15:04:21|russ2000_2_0226|EVBG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.55|19.25|22.84|23.65|26.31|32.28|37.55|50.72|51.01|61.13|73.45|103.23|70.38|90.5|116.28|139.12|128.68|137.04|141.37|142.16|151.89|46.3||||
2022-02-19 15:04:23|russ2000_2_0227|EVBN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6803|19.8603|16.9517|17.2196|16.6431|19.1202|22.8571|21.7143|20.9524|23.99|24.02|23.672|22.12|23.6|25.4499|24.22|21.91|22.13|21.49|19.9|21.72|19.91|20.89|19.6|19.342|16.564|15.53|15.99|14.1901|16.8|13.25|13.985|13.85|11.25|11.97|14.3|12.6|14|14.61|14.05|13.801|11.68|12.46|14.3|15.5001|16.6426|16.99|17.99|17.92|20.75|24.01|22.88|23.4976|23.46|24|24.15|24.25|24.85|24.4127|24.5|25.21|27.55|36.9|36.25|40.75|43.75|43.25|44.8|46.95|41.7|33.65|36.69|35.41|37.75|39.04|26.03|23.49|23.45|30.41|35.35|38.6|40.03|41.49||||
2022-02-19 15:04:27|russ2000_2_0228|EVH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|13.46|10.72|12.21|24.52|23.6|18.2|22.9|26.1|17|14.1|16.55|21.85|22.23|17.5|14.13|6.91|7.71|10.55|6.88|11.06|10.45|18.6|21.57|22.06|29.27|22.94||||
2022-02-19 15:04:29|russ2000_2_0229|EVI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||1|1|1.375|0.938|1.375|1.125|1|1.188|1.188|1.063|0.938|0.938|0.875|1|1|1.063|0.938|2.688|2.375|2.5|2.125|3.9375|2.5|2.375|1.5|1.3|0.7|0.85|0.45|0.81|0.75|0.5|0.45|0.89|0.67|0.65|1.49|1.76|1.71|1.61|1.96|3.1|3.15|2.95|2.6|2.35|2.07|1.58|2.0328|2.1|1.989|1.95|1.85|1.6116|0.955|0.85|0.84|0.81|0.98|0.86|1.05|1.19|1.15|1.1001|1.04|1.36|1.3099|1.28|1.34|1.31|1.29|1.35|1.56|1.55|1.33|1.74|3|3|3.1299|2.49|2.604|2.3899|4.32|5.42|3.74|3.88|3.7|3.84|7.85|14.9|23.65|25.35|26.7|38.3|36.5|40.1|41.55|34.9|36.5|35.12|34.39|26.76|18.27|25.28|29.21|35.91|26.74|26.94|31.5|22.11|
2022-02-19 15:04:35|russ2000_2_0230|EVLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.47|8.63|8.62|8.44|6.72|6.82|7.06|5.51|4.05|4.59|18.6|12.24|10.11|8.27|5.21||||
2022-02-19 15:04:37|russ2000_2_0231|EVOP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2|23.83|25|29.96|31.53|29.02|27.91|19.59|23.2|22.3|23.06|29.22|28.78|21.58|23.21||||
2022-02-19 15:04:38|russ2000_2_0232|EVRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.88|15.1|18.18|14.5|16.05|15.68|15.97|14.09|10.33|5.25|6.33|5.96|3.19|2.67|5.02|9.03|6.55|7.94|8.9|4|3.94|3.19|3.07|2.93|2.84|5.42|8.03|6.76|7.05|7.7|7|7.12|8.35|9.22|6.65|8.84|7.12|6.71|7.68|6.84|4.76|2.97|2.25|1.72|2.32|2.95|6.19|7.62|7.81|7.74|6.26|7.71|7.66|6.84|10.22|11.63|9.56|12.5|4.35|5.78|8.67|13.76|15.94|21.89|24|19.26||||
2022-02-19 15:04:41|russ2000_2_0233|EXTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.13|16.4|13.09|16.94|31.02|29.71|27.68|30.46|28.88|29.9|27.05|21.76|17.65|15.25|13.27|12.74|5.74|5.73|4.99|4.04|4.6|3.25|4.35|4.84|4.79||||
2022-02-19 15:04:43|russ2000_2_0234|EYE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.99|38.86|33.28|40.66|42.29|31.37|29.21|31.59|24.03|35.21|28.18|31.38|42.17|47.41|51.1|52.25|60.29|39.87|
2022-02-19 15:04:45|russ2000_2_0235|FATE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|6.25|7.24|6.12|4.727|4.9|5.43|7.17|3.57|2.48|1.94|1.98|2.23|2.78|4.6|2.83|3.98|9.14|11.43|9.26|13.51|14.49|17.49|22.49|14.96|25.58|28.02|31.19|47.46|90.91|85.87|86.04|55.98|39.87||||
2022-02-19 15:04:47|russ2000_2_0236|FBIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.63|5.94|5.3|7.35|11.25|7.94|1.79|2.76|1.77|1.56|1.77|2.46|3.62|3.56|2.81|2.59|3.8|3.05|2.61|2.45|3.57|4.65|3.62|3.96|4.17|2.46|1.03|1.06|1.58|1.4|1.34|2.46|2.05|2.85|2.43|3.34|4.34|3.08|3.23|2.26|
2022-02-19 15:04:49|russ2000_2_0237|FBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|25.69|35.71|33.73|40.12|42.28|40.66|43.35|36.07|34.03|36.84|38.57|38.48|36.55|22.69|25.58|28.1|37.06|43.56|37.8|46.07|44.32|||||
2022-02-19 15:04:51|russ2000_2_0238|FBM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:04:51|russ2000_2_0239|FBMS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|8.115|8.375|9.65|11|12.625|13.75|16.5|25.5|21.09|24.61|29.06|25.1|22.54|21.14|18.96|21.955|14.01|13.4|8.074|9.5|7.0601|6.65|9.3|9.97|8.1|8.04|8.61|8.7|9.004|8.03|7.7|9.1|9.51|9.7|9.99|12.35|13.5|14.7|14.04|14.58|14.45|15.04|14|16.7|17.06|16.41|17.645|16.44|17.51|21.5645|27.2|27.95|27.2|31.9|33.2|31.95|37.7|35.03|31.45|30.46|31.94|32.95|33.98|19.92|20.72|23.9|31.83|37.99|37.52|38.48|39.03|||||
2022-02-19 15:04:55|russ2000_2_0240|FCBP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:04:55|russ2000_2_0241|FCCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|13.8002|15.2|14.2|13.4|13.2|13.4|11.6|11.3|11.4|10.8|11.6|11.4|11.8|13.2|13.75|12.57|15.65|18.75|18.3|20.61|23.25|22|23|19.9|19.99|19.8|18.99|19.2|18.6495|18.2|17.85|18.25|16.9|17.35|16.57|15.9|14.03|14.05|13|7.9|6.26|7.85|6.95|7|5.89|5.97|5.58|5|6.58|6.914|6.74|6.45|7.3|8.01|8|8.67|9.03|8.85|10.5|10.49|10.77|10.99|10.728|10.62|11.05|11.45|12.25|13.25|13.6|14.66|15.1|15.295|19.7|20|20.7|21.75|22.6|22.5|25.6|20.9|20.7|18.48|19.44|19.85|20.32|14.1|13.9|13.865|17.89|18.85|20.79|19.25|21.01|||||
2022-02-19 15:04:59|russ2000_2_0242|FCCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:04:59|russ2000_2_0243|FCPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.51|16.57|17.76|21.4|20.96|21.81|23.54|25.65|24.12|23.6|22.47|24.89|26.76|27.09|28.19|26.93|28.41|30.14|21.12|23.79|26.36|27.19|29.89|29.02|29.7|27.21||||
2022-02-19 15:05:03|russ2000_2_0244|FDBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3333|14.394|15.7573|16.6667|17.576|17.424||18.6367|19.47|19.394|21.0987|21.818|21.3633|21.818|22.576|22.1213|21.5153|22.1213|22.03|22.2427||26.3333|25|25|24|24.3333|23.4667|23.7333|24|23.5|23.6667|23.3333|23.3333|24|24.6667|28|24.1667|22.0667|22.6667|22.3333|24.5333|21.3333|19.3333|17.3667|18.7|19.5333|16.1|14.6667|13.6667|13|11.6667|10.0467|8.7333|8.8667|11.3333|12.5|13|13.3333|12.6667|14.3333|14.2|13.7|14.1667|14.0067|16.6667|16.0333|16.7|17.34|17.8333|19.4|20.6667|21.5|22.2067|21.8333|22.7667|21.6667|22|21.3333|22.2067|24.6667|27.8333|30.6667|35.5|47|50.5|62.95|67.6|60.99|60.65|66.24|63.4|60.59|38.78|50.7|47.31|54.3|56.56|51.57|49.51|50.9|
2022-02-19 15:05:07|russ2000_2_0245|FENC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.062|22.6271|30.4052|21.2129|25.4555|14.849|28.2839|28.8496|45.028|29.4153|37.9004|46.3856|45.8199|49.8928|49.214|40.1631|45.1411|48.8746|83.7203||||3.6203|2.6021|3.6203|2.3985|2.6021|2.4664|1.0635|0.7241|0.7241|1.154|1.1087|0.8938|0.7012|0.6562|0.4525|0.1679|0.057|0.0566|0.0792|0.1244|0.0996|0.1131|0.0769|0.0611|0.1426|0.12|0.126|1.545|0.75|0.495|0.39|0.513|1.6431|2.2041|0.9792|0.9357|1.6854|2.673|2.13|2.67|2.16|2.41|2.1188|1.74|1.74|1.84|2.1|1.9077|2.0049|3.643|6.7641|9.83|9.63|12.5|8.99|6.9|6.72|4.72|3.975|5.1473|6.21|6.25|8.76|7.72|8.09|6.26|6.62|8.89|4.6||||
2022-02-19 15:05:10|russ2000_2_0246|FFWM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.91|9.5|10.79|11.875|11.125|11.15|11.235|12.4|14.5|16|17.58|19.27|19.45|17.88|18.51|15.73|14.44|14.66|15.18|15.77|16.26|13.18|15.61|14.92|21.47|23.67|22.42|27.38|26.07||||
2022-02-19 15:05:12|russ2000_2_0247|FG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:13|russ2000_2_0248|FGBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5622|7.6839||7.6839|9.1114|||8.7699|12.9773||9.2548|9.2207|9.2207|10.2452|10.1359|9.2207|9.5758||||||||12.577|12.0586|11.9708|12.9301|17.2427|18.9331|20.5034|20.278|22.0661|21.438|21.8182|19.3306|17.9669|17.0331|18.0579|17.3554|17.5818|12.2818|10.8091|12.7182|14.6455|15.9091|17.2273|19|20.17||||
2022-02-19 15:05:15|russ2000_2_0249|FIT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:16|russ2000_2_0250|FIXX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.01|19.33|18.9|21.7|22.21|18.69|12.97|15.4|12.62|15.22|11.18|13.04|6.89|6.35|5.78|3.03||||
2022-02-19 15:05:17|russ2000_2_0251|FLNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.8|35.65|36.6|35.5|36.5|38.35|38.75|44.75|30.1|30.35|16.25|11.5|15|12.5|9.95|5.9|6|9.5|6.15|7|5.65|6.25|4.4|6.7995|6.7495|4.555|2.75|2.65|5.5|6.31|9.25|6.39|4.35|5.8|5|3.5|3.8|5.1|4.65|4.55|4.2|2.8|2.25|2.37|4.63|6.37|5.46|2.45|2.85|2.11|1.96|2.3|4.46|3.84|2.59|2.31|1.68||||
2022-02-19 15:05:21|russ2000_2_0252|FLOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.68|22.44|30|27.97|26.85|36.49|36.64|35.06|42.06|46.37|47.16|46.06|38.51|32.7|36.57|40.65|43.71|45.94|32.5|38.93|44.12|54.68|68.41|82.45|77.97|85.25||||
2022-02-19 15:05:23|russ2000_2_0253|FMAO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.75|14.0625|12.5|10.875|11.25|11.625|10.8|11.055|11.175|10.785|9.85|9.45|9.8|10.5|9.75|9.375|8.9|10.245|9.3|8.625|9.125|9.125|8.95|9.35|9.25|9.185|8.975|9.135|10.525|10.175|10.495|10.75|11.125|11.24|10.5|11.94|12.995|12.55|13|12.95|12.995|13.55|13.425|13.625|14|16|16.5|17.75|22.25|29.755|40.94|40.68|44.77|45.49|41.71|31.91|31.75|28.68|25.5|30.21|24.86|21.57|21.49|23.85|23.66|22.23|25.89|31.77||||
2022-02-19 15:05:26|russ2000_2_0254|FMBH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7407|10.6667|10.7407|9.8519|9.5556|8.2963|8.8519|9.6296|9.2148|10.3704|10.3852|10.7778|11.4444|11.9778|11.8889|12.8889|13|16.8889|20|20.6889|21.5556|22.6667|24.6667|26.6667|26.8|26.8333|26.8333|26.9333|26.7333|27.5|28|27.1667|27.2|26.45|26|25|25.9|26|24.65|18|16.5|17.1|18.5|16.6|17.05|17.5|18|17.5|18.5|18.08|18.01|19.45|22.75|25|23.08|23.4|23.7|21.05|22|22|22|21|21.08|19.7699|20.4976|22|21.75|26.4|24.95|25.48|26.72|31.43|33.67|35.56|41.67|38.5|36.7|40.75|36.11|33.09|35.41|33.47|35|33.58|26.12|24.43|27.76|34.34|43.28|39.25|42.9|41.95|||||
2022-02-19 15:05:29|russ2000_2_0255|FMNB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8503|15.171|12.6802|12.5874|12.1255|9.123|7.8919|7.9508|7.9344|9.4232|9.8944|10.8131|10.7747|11.534|11.6494|14.2157|16.4216|15.8088|16.0784|16.35|16.8|16.65|16.65|16.1|13.75|13.65|13.1|12.05|11.65|10.6|10.8|10.6|10.5|9.9|8.83|7.05|8|6.24|6.05|5.05|5.8|5|4.72|4.5|4.25|3.85|3.55|3.71|4.55|4.64|4.52|5.5|6.4|5.88|5.9|6.53|6.59|6.28|6.22|7.2|7.55|7.36|7.5|7.53|8.42|8.08|8.345|8.02|9.28|8.89|10.83|12.6|14.3|14.5|15.45|14.6|15.25|16.3|13.81|13.1|14.56|14.21|14.89|15.82|11.75|11.05|11.51|13.9|16.19|15.1|17.06|17.36||||
2022-02-19 15:05:33|russ2000_2_0256|FNKO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.31|8.79|17.56|18.02|17.3|19.83|24.9|17.47|15.56|3.68|5.84|7.26|12.25|21.64|18.4|16.99|16.85|
2022-02-19 15:05:35|russ2000_2_0257|FNWB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.52|12.2|12.37|12.33|12.82|12.99|13.07|13.53|14.81|16.39|15.7|16.59|16.95|17.02|16.25|13.97|15.23|16.19|16.19|17.38|17|10.47|11.15|11.21|15.68|16.2|19.05|17.22|20.29|||||
2022-02-19 15:05:37|russ2000_2_0258|FOCS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.2|40.25|28.39|37.5|28.13|22.57|28.14|25.48|37.12|36.65|48.72|46.64|49.57|61.23|48.03||||
2022-02-19 15:05:38|russ2000_2_0259|FOLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|16.85|10.48|10.58|15.16|9.86|8.08|9.17|11.07|3.84|3.86|3.26|2.48|3.88|6.08|7.34|6.77|3.73|6.41|4.76|4.97|5.07|3.67|2.83|2.32|2.12|3.04|2.22|4.1|5.52|8.16|10.62|16.6|7.35|7.22|7.78|6.07|7.55|5.39|7.6|13.37|13.31|16.22|13.57|15.98|10.96|12.31|13.45|12.73|8.66|8.84|12.59|14.77|18.93|21.85|10.09|9.52|10.35|9.45||||
2022-02-19 15:05:41|russ2000_2_0260|FONR|price_next_month|0||||||||||||||||||||||||||||||||12.5|29.6875|25|50.7825|41.4075|32.8125|36.72|30.47|56.25|34.375|31.25|58.595|50.7825|44.5325|45.3125|37.5|40.5|68.75|75|71.875|62.5|59.375|57.025|62.9|61.725|60.95|76.575|85.95|72.65|56.25|50.775|40.625|35.15|30.4688|25|18.75|65.625|52.3438|61.7188|50.7813|35.1563|42|50.5|32|27.5|24.5|40.75|26|25|23|41.5|33.25|35.25|31.5|28.5|26.75|41.725|33.25|30.25|25.25|18.5|15.75|10.25|7.75|6.875|5.34|7.198|7.05|4.29|2.94|1.72|0.8|0.9099|1.04|1.927|2.33|1.48|1.79|1.59|1.26|1.3|1.861|1.98|1.731|1.69|5.72|3.55|5.07|5.53|7.054|5.76|10.89|18.45|15.47|10.28|12.62|10.15|11.32|9.71|17.45|13.91|14.12|22.34|18.15|18.9|19.15|25.7|31.9|24.55|28.45|26.1|24.74|22.1|19.84|24.54|20.33|21.11|19.5|24.62|19.64|17.82|17.15|16.92|16|15.53|
2022-02-19 15:05:46|russ2000_2_0261|FPI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8101|12.01|10.36|10.7|12.16|10.94|10.44|10.32|10.96|11.56|10.87|11.36|11.05|9.1|8.8|8.15|7.76|6.78|7.12|5.57|6.49|6.08|6.74|6.76|6.6|7.12|6.54|10.84|13.76|12.6|11.96|11.15||||
2022-02-19 15:05:48|russ2000_2_0262|FRAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:48|russ2000_2_0263|FRBA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|8.55|6.5|4.25|5.6|6|5.5|5.7|5.28|4.75|3.5|2.95|2.85|3.25|3.02|3|5.5|4|3.4|5|5.15|4.76|5.15|5.25|5.2|5.75|6.1|6.2001|6.41|6.04|6.06|6.05|6.2|6.02|6.32|6.37|7.25|7.32|8.75|12.5|13.5|12.2|12.85|13.9|14.3|14.2|11.95|11.49|11.48|11.46|10.67|10.33|6.67|6.64|7.81|9.67|11.69|13.43|14.9|14.35|||||
2022-02-19 15:05:51|russ2000_2_0264|FRTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|19.64|18.59|8.83|4.96|8.78|8.54|9.05|4.57|4.86|4.71|6.5|8.2|13.88|8.16|12.89|13.02|19.98|23.44|23.55|23.81|23.25|
2022-02-19 15:05:53|russ2000_2_0265|FSB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:53|russ2000_2_0266|FSBW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.335|5.5|7.15|8.125|8.6375|8.575|8.5|8.2|8.665|8.7|9.11|10.1015|10.875|12.735|11.683|12.6799|12.75|14.1563|17.875|20.605|21.41|26.48|28.675|28.22|31.5|21.955|24.43|25.695|24.315|28.115|30.515|20.075|18.505|22.775|27.75|34|34.78|34.49|33.39|||||
2022-02-19 15:05:55|russ2000_2_0267|FSCT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:05:56|russ2000_2_0268|FSFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.2967|3.2833|3.3367|3.5|3.4333|4.35|4.3333|4.64|5|5.2533|5.2867|5.4067|5.5667|5.6|6.005|6.3486|7.1667|7.2333|8.0333|7.2|7.6167|7.7|8.0867|8.3567|8.69|9.35|9.8333|11.49|11.2867|11.3133|11.7267|12.16|14.7233|16.6539|17.6417|18.2567|21.1667|23.8333|24.3167|21.5|16.9533|18.74|19.8933|20.63|21.3333|14.3333|13.1467|18.25|20.4|22.77|25.4|27.9|26.77|||||
2022-02-19 15:05:58|russ2000_2_0269|FTSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||399.4|240|238.4|162.8|212.6|79.4|33|13.01|8.2|6.09|3.11|17.13|23.24|20.15|26.67|26.3|
2022-02-19 15:06:00|russ2000_2_0270|FTSV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:06:01|russ2000_2_0271|FUNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||10.8994|11.9728|11.56|14.0372|19.0739|22.8722|20.8079|18.8262|18.3308|21.7988|18.3308|16.5964|17.3403|13.872|15.1105|12.7573|14.9867|15.3582|16.3491|17.8354|17.5877|17.5877|20.1887|19.941|16.1014|16.3491|15.4821|14.8628|14.8628|12.8811|9.9085|10.7755|10.404|12.8811|12.4848|15.1601|16.3491|16.1509|16.8445|16.3491|15.9131|16.9337|22.9482|23.0176|22.9284|25.3659|22.3537|19.6288|20.7089|20.1837|19.7973|20.3125|19.3217|21.0259|22.3438|20.6395|21.4817|22.1753|23.1959|18.4497|19.3118|18.7866|18.5785|17.1022|17.2607|12.0389|9.9085|11.4753|11.0683|5.846|6.5892|3.8841|4.122|4.1566|3.4482|4.9543|3.904|3.4482|8.1845|5.1524|6.8785|8.1448|8.3727|7.4314|8.125|7.8872|8.1845|8.452|8.4688|8.3253|8.5213|8.3232|8.561|9.5915|11.1273|10.1363|11.5435|14.3|13.95|15.1|17.5|17.65|19.25|18.7|18|16.2|18.92|21.29|23.4|23.91|15.35|10.81|11.92|15.63|16.92|17.31|18.88|19.955||||
2022-02-19 15:06:05|russ2000_2_0272|FVCB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.296|13.76|15.04|15.76|18.75|17.5599|17.3|18.25|17.69|17.35|16.05|18.02|17.3|16.24|11.51|10.1|13.2|15.97|17.68|18.96|20.59|20.71|||||
2022-02-19 15:06:07|russ2000_2_0273|GATX|price_next_month|0|7.2813|7.5313|7.5313|8.25|7.4375|6.7813|7.5|9.1563|7.5|7.5313|7.6875|9.3438|8.1563|8.0313|8.3438|9.5938|10.2188|12.6563|9.1875|10.25|12.4063|12.125|12.75|14.2188|14.8125|17.75|14.8125|15.5625|15.5625|12.9375|10.5625|15.5|15.75|18.5625|14|13.0625|12.9375|14.0625|12.8125|17.1875|18.3125|19.0625|19|21.3125|20.5625|20|21.063|20.375|22.5|25.188|23.75|23.125|22.5|22.5|23.875|24.438|27.375|30.782|32.282|36.282|41.4375|38.375|34.5|37.1875|34.375|39.875|33.1875|28.75|35.75|39.9375|42.0625|46.11|39.85|40.15|26.45|29|32.02|25.31|20.05|19.07|18.84|21.92|22.49|22.6|23.4982|25.48|27.28|29.78|32.72|37.8|37.37|39.71|46.8|39.19|43.57|45.6|49.01|45.36|40.97|37.57|44|45.47|28.55|24.1|30.11|25.22|27.18|26.22|32.64|28.26|31.66|33.25|42.27|39.43|37.98|42.94|42.87|42.07|41.46|47.35|50.95|45.18|51.55|57.9|65.63|62|63.4|57.15|54.4|53.04|46.7|40.98|45.94|44.73|43.77|57.82|59.9|61.83|59.41|71.14|65.24|82.34|74.93|75.68|77.13|76.86|79.55|76.13|59.3|60.99|68.28|92.8|97.71|92.25|94.85|104.45|||||
2022-02-19 15:06:12|russ2000_2_0274|GBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.07|19.61|20.28|17.05|19.75|16.15|30.5|27.9|34.5|57.9|44.6|42.95|36.02|46.86|55.38|56.04|48.93|67.98|76.52|69.5|53.35|47.49|41.36|27.73|30|26.83||||
2022-02-19 15:06:14|russ2000_2_0275|GCBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5003|2.2814|2.1875|2.2188|2.0938|2.25|2.0313|2.0938|2.2813|2.3125|2.7625|3.4125|3.8875|4.525|4.3775|4.45|4.8|5.25|5.8425|7.825|8.5|8.5|8.1118|8.2|8.5|8.7625|9.17|9.125|8.2|7.275|7.225|7.457|7.5|7.04|6.25|6.865|6|6.15|6.045|5.775|5.25|7.15|7|7.49|7.7|7.27|8.625|9.125|9.05|9.25|8.825|9.255|8.91|8.95|9.275|10.5311|10.5|9.88|10.82|13.09|12.65|12.88|13.35|13.94|14|14.3622|14.345|14|15.275|17.9|16.68|17.35|20.5|23.5|25.55|29.9|36.4|36.35|34.5|32.78|30.3|29.65|26.72|27.9|29.27|20.99|22.31|22.76|25.82|25.2|30.9|33.8708|36.51|
2022-02-19 15:06:18|russ2000_2_0276|GCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|22.35|27.24|25.95|26.95|33.4|30.95|28.85|34.3|30.15|29.5|25.07|24.97|28.88|22.14|21.24|22.87|17.62|22.4|22.05|26.31|25.76|22.36|22.85|31.92||||
2022-02-19 15:06:20|russ2000_2_0277|GDEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.75|12.5|9.8125|7.75|8.25|8.875|7.75|10.0625|9.52|7.68|5.5|6.75|8.2005|6.1|4.5|6.3|5.2|8.56|12.15|19.859|25.99|21.1|23.6|29.74|29.88|31.82|17.9|15.6|18.32|18.62|22.08|17.12|26.08|23.5|17.46|11.7|9.2|9.82|9.06|5.92|6.2|6.5|5.66|5.02|4.32|4.36|4.42|6.46|4.68|4.3|4.1|3.7|4.34|5.62|4.6|6.16|6.38|7.72|8.38|9.48|10.1|8.74|8.44|6.83|8.73|9.14|9.31|10.02|12.05|12.95|11.75|11.02|14.29|20.84|26.47|31.32|25.565|34.15|18.97|20.05|16.25|14.15|14.67|17.16|8.66|9.33|13|19.93|31.44|43.09|52.35|44.93||||
2022-02-19 15:06:24|russ2000_2_0278|GEFB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:06:24|russ2000_2_0279|GENC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6933|1.4|2.2|2.4|2|2.7333|1.5333|0.7867|0.7667|0.8667|2.0333|1.8|2.1667|3.7333|5.0333|5.9|6.6667|5|5.6|4.6667|5.4667|6.2933|6.1|8.1|7.9|6.0667|6.6333|6.5667|6.8067|18.6533|7.3533|3.6267|5.28|5.2533|4.5667|5.3|4.8629|5.2067|5.0867|4.7193|4.9267|5.1667|5.0867|4.6667|4.5267|4.7033|4.92|4.7267|4.9667|4.6667|5.0733|6.0867|6.3533|6.9467|7.4333|6.42|6.1667|6.3533|6.5933|6.6533|7.26|9.8867|11.24|11.7|16.15|16.8|16.1|17.75|16.8|15.8|15.95|11.11|12.54|12.18|12.81|12.16|11.21|11.33|12.15|11.705|12.66|12.06|11.36|11.09|11.45|
2022-02-19 15:06:29|russ2000_2_0280|GH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.73|39.25|66.12|96.99|70.64|78.64|76.98|82.62|111.69|149.91|165.68|109.66|114.48|65.75||||
2022-02-19 15:06:30|russ2000_2_0281|GKOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.32|20.29|15.4|18.84|35|35.63|41.22|46.6|42.6|33.73|30.01|31.52|40.38|59.82|62.35|71.37|78.88|65.22|57.96|35.04|41.13|59.57|85.57|97.7|49.16|42.78|48.83||||
2022-02-19 15:06:32|russ2000_2_0282|GLYC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.19|13.08|8.25|6.88|7.09|8.42|7.49|6.69|4.81|6.25|8.56|6.48|5.69|4.49|11.97|10.51|22.49|16.91|14.305|11.93|10.81|12.48|9.19|5.17|4.48|2.58|4.4|3.26|4.03|2.59|2.02|1.92|1.13||||
2022-02-19 15:06:34|russ2000_2_0283|GMRE|price_next_month|0.364051789794||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220|180||||60|||||||10.75|7.31||9.29|8.47|9.61||8.8|9.46|9.47||10.72|10.77|13.32||11.47|12.79|14.15||14.44|15.42|16.34|||||
2022-02-19 15:06:37|russ2000_2_0284|GMS|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|24.09|25.49|29.19|32.68|31.8|36.48|30.96|30.43|26.86|18.79|20.68|17.9|22.99|31.58|24.81|21.37|26.02|33.11|35.1|44.9|49.41|55.87|53.3||||
2022-02-19 15:06:38|russ2000_2_0285|GNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215|156.5|120|69|71.5|25.5|10|7.4|6.15|5.78|9.45|12.39|10.07|11.98|13.01|16.44|15.06|11.11|8.23|9.72|9.7|10.85|8.31|6.18|6.21|7.19|8.05|14.23|17.62|17.05|14.66||||
2022-02-19 15:06:41|russ2000_2_0286|GNL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.69|27.69|22.23|25.71|25.83|23.19|23.25|24.14|22.1|21.55|18.34|18.08|21.03|20.58|19.81|18.99|19.59|19.35|20.81|15.21|16.95|14.3|16.44|18.99|18.44|16.2|14||||
2022-02-19 15:06:42|russ2000_2_0287|GNTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.2545|26.8545|28.7818|29.8909|30.0273|27.2182|27.4091|25.5455|28.0364|29.0545|28.5364|23.2636|24.9455|25.0455|30.3364|39.03|33.8|37.37|36.99|||||
2022-02-19 15:06:45|russ2000_2_0288|GOLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|18.72|18.13|18.95|18.29|21.9|24.16|24.17|24.4|22.99|25.23|25.56|28.52|31.92|27.4|38.18|33.5|41.67|43.23|50.4|50.01|46.97||||
2022-02-19 15:06:47|russ2000_2_0289|GOSS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|19.82|19.68|13.53|13.02|12.62|8.6|10.19|8.7|7.56|12.75|9.98||||
2022-02-19 15:06:48|russ2000_2_0290|GPMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|18.54|17.27|16.64|19|18.73|19.52|19.17|19.17|18.49|18.29|5.59|6.85|6.64|9.57|13.31|14.18|13.34|11.66||||
2022-02-19 15:06:50|russ2000_2_0291|GRBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178.8|105.8|128.8|83|50.402|8.4|8.04|5|12.196|30|61.8|57|31.2|45.2|26|13.2|8|4.62|13|10.3|3.15|5.92|4.33|4.13|3.75|3.48|1.86|8.79|8.91|7.62|7.33|8.58|11.73|11.43|5.41|7.37|7.39|8|9.6|10.3|11.3|10.6|11.2|10.55|10|9.35|8.06|9.02|9.52|10.58|11.59|7.55|13.58|17.36|21.94|26.09|22.03|25.07|24.5||||
2022-02-19 15:06:53|russ2000_2_0292|GRIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:06:53|russ2000_2_0293|GRTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.83|12.8|10.71|10.55|7.71|8.86|7.61|3.56|2.96|20.56|9.45|7.19|10.3|5.17||||
2022-02-19 15:06:55|russ2000_2_0294|GSHD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|27.17|35.25|28.24|27.61|45.01|49.95|52.44|56.14|83.89|107.03|128.83|115.01|127.65|159.58|89.46||||
2022-02-19 15:06:56|russ2000_2_0295|GTHX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6|21.44|23.91|39.43|49.99|38.26|21.17|18.56|26.75|21.69|21.72|13.27|16.64|11.71|20.96|22.75|17.48|13.72|9.42||||
2022-02-19 15:06:58|russ2000_2_0296|GTXI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:06:58|russ2000_2_0297|GWRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.45|8.43|7.67|8.24|8.9|9.55|9.47|8.9|9.18|9.51|10.54|9.36|9.77|12.56|12.33|12.85|10.23|10.45|10.87|16.25|17.24|17.84|18.92|14.7|
2022-02-19 15:07:00|russ2000_2_0298|HARP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.09|14.92|13.17|14.61|13.03|12.87|15.41|20.72|21.18|10.17|6.33|5.54||||
2022-02-19 15:07:01|russ2000_2_0299|HBB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.89|26.1|22.25|25.4|20.28|26.03|21.3|16.41|18.96|16.49|11.62|15.29|22.1|18.69|20.09|19.26|15.32|13.14|
2022-02-19 15:07:03|russ2000_2_0300|HBCP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.02|10.98|12.35|12.07|12.21|13.89|12.78|13.66|14|15.96|14.35|14.79|15.48|17.38|16.86|18.55|19.23|18.53|18.49|18.35|21.36|20.21|22.4|22.8605|22.76|21.58|24.72|25.58|25.07|27.88|27.73|28.4|35.57|33.91|42.28|43.71|42.86|43.96|46.1|39.36|36.51|35.86|35.77|39.06|35.56|26.05|25.98|25.91|29.78|37.14|37.05|39.03|44.03|||||
2022-02-19 15:07:06|russ2000_2_0301|HBIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.528|2.9359|3.239|4.1217|2.7692|2.9511|1.9926|2.2275|2.2427|2.4927|3.1443|5.9097|7.2584|6.7659|3.1064|2.9624|3.2504|2.8791|2.523|2.3639|3.6216|3.2428|3.3185|3.4776|4.0156|4.0989|4.061|3.7883|3.3716|3.7656|3.6443|2.3639|1.9623|2.1896|3.1594|2.7276|2.7427|3.22|2.8488|3.0458|3.2504|4.4702|4.2808|3.4322|3.0761|3.0988|2.8033|3.0912|3.7504|3.6368|4.0535|4.4323|4.52|4.46|4.62|4.8|5.21|6.22|5.05|3.51|2.65|3.1|3.1|2.4|3|2.4|2.45|3.5|4.7|5.8|5.15|4.52|3.22|3.85|1.95|2.75|2.97|2.75|3.22|3.3|4.65|6.83|7.68|7.07|5.59||||
2022-02-19 15:07:10|russ2000_2_0302|HBMD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:11|russ2000_2_0303|HCHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:11|russ2000_2_0304|HIFS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||6.167|7.167|7.167|7.333|8.667|8.667|9.667|9.333|10.667|12.333|12|15.833|19|18.667|24|19.6667|16.75|15.75|16|16|15.125|13.875|12.5|14.25|14.625|17.875|19.5|26.25|24.1|25.4|30.5|29|29.75|30.3|34.74|38.15|42.25|43.63|40.5|41.7|41.5|42.5|42.86|41.96|39.25|38.75|39.75|37.51|35.51|35.84|33.5|31.39|30.78|32|31.5|30|28.9|25.5|27.5|32.8301|28.5|32.75|36.01|36.72|40|50|52.9|55|47.5|51.5|57.76|60.71|67.95|69.45|68.01|71.87|72.72|78.58|69.51|82.58|82.03|87|110.8|121.01|127.41|123.01|127.99|131|143.45|193.39|179.49|176.9|194.7|216.72|204|221.07|203.6|184.9|185.01|192.79|189.99|209.39|153.02|176|201.97|219.26|304.14|299|361.24|387.83|
2022-02-19 15:07:16|russ2000_2_0305|HIIQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:16|russ2000_2_0306|HLI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.17|23.3|25.25|23.22|25.04|31.1|33.84|38.6|43.37|47.7|43.8|52.71|39.08|43.97|49.5|45.87|47.12|51.83|58.05|56.07|64.71|69.64|69.19|85.3|103.87|102.04||||
2022-02-19 15:07:18|russ2000_2_0307|HLNE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.63|23.07|26.8|37.28|40.97|49.97|37.22|36.79|49.1|59.1|60.69|65.8|62.33|70.58|73.02|77.27|93.63|90.85|104.18|81.93||||
2022-02-19 15:07:19|russ2000_2_0308|HOFT|price_next_month|1.28184059162|||||||||||||||||||||||||||||||||||||||||||||||||20|15.5|24||15.064|17.376|18.25||14.75|14.5|13.5||16.75|14.5|||7.125|7.2188|6.375||4.375|4.5|4.25||4.5|4|4.625||7.8|7.725|9.31||12.365|17.025|20.4||20.17|27.63|22.7||17.47|16.62|17.15||16.77|14.66|15.68||22.44|20.02|20.1||17.32|17.75|7.66||11.48|13.5|12.37||10.66|11.63|14.13||8.86|9.05|11.47||11.79|12.99|14.53||16.26|14.95|16.68||16.14|15.21|17.17||25.11|23.54|25.24||21.49|24.49|37.95||41.15|47.75|42.45||46.9|33.8|26.34||20.62|21.44|25.69||19.45|25.83|32.25||34.64|26.99|23.28|||||
2022-02-19 15:07:24|russ2000_2_0309|HOME|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:24|russ2000_2_0310|HONE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.42|16.78|19.22|19.99|19.54|19.69|19.11|17.59|18.35|18.26|8.4438|10.4044|10.6661|10.14|11.04|7.81|8.8|9.26|10.87|14.49|13.29|14.13|14.78|||||
2022-02-19 15:07:26|russ2000_2_0311|HOPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5626|3.1878|3.063|2|2.25|2.5|2.5625|2.375|2.25|2.3125|2.5|3.4688|4.625|3.9775|4.73|4.375|4.725|5.8125|4.6425|4.7|5.3875|6.965|9.5545|11.285|14.715|15.285|18.03|18.82|19.53|14.17|15.78|17.15|17.9|17.55|19.09|18.09|19.63|16.85|15.49|14.51|9.9|12.8|10.22|8.75|6.13|2.98|5.11|7.5|10.63|8.68|7.12|7.84|9.71|9.38|8.28|7.5|10.11|10.9|11.34|12.1012|12.24|12.71|14.61|15.27|15.52|15.85|15.02|13.42|12.95|14.42|15.01|17.2|15.23|16.19|16|16.37|22.69|18.28|17.44|17.82|18.72|17.32|17.03|14.48|14.57|14.01|14.78|14.41|14.64|9.95|8.74|7.97|12.29|15.38|13.29|14.53|17.43|||||
2022-02-19 15:07:30|russ2000_2_0312|HPR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:31|russ2000_2_0313|HRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.82|28.97|49.37|46.51|46.61|46.13|65.72|57.65|59.16|33|35.38|47.9|46.06|45.66|44.16|29.75|34.91|42.95|64.06|108.63|121.93|170.58|157.78||||
2022-02-19 15:07:32|russ2000_2_0314|HSDT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||399.21|427|358.4|406|301|105|130.6952|227.5|174.65|269.5|292.6|247.45|286.65|546|367.5|287.7|320.25|349.3|249.55|84|74.2|49|38.675|14.7|18.55|14.6895|15.69|17.35|15.31|14.25|4.17||||
2022-02-19 15:07:34|russ2000_2_0315|HSKA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90|137.5|98.75|147.5|102.5|72.5|54.375|31.875|30.625|19.375|29.375|30|18.125|19.375|12.5|11|11|7|11.55|9|5.5|5|7.5|15.1|13.3|20|27.7|21|13.6|15.1|10.5|7.4|8.4|11|14.2|10.7|11.9|16.9|15.8|20.9|22.9|23.1|16.4|15.9|11.2|4.2|2.8|2.7|4|4.5|6.9|8.6|5.4|4.701|4.9|6.2|9.9|8.1|7.6|11.39|10.3|8.86|8.11|8.27|6.73|5.9701|9|12.19|11.22|13.57|17.51|26.66|28.52|29.04|36.56|27.24|42.84|53.8|79.85|101.75|103.31|97.5|82.23|79.46|106.69|100.71|96.29|73.4|81.39|78.92|109|70.8|99.66|115.95|167.1|172.65|249|249.9|139.75||||
2022-02-19 15:07:38|russ2000_2_0316|HUD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:39|russ2000_2_0317|HWC|price_next_month|0||||||||||||||||||||||||||||||||||4.1667|4.7102|6.3044|6.5217|7.4638|7.7537|8.5507|9.8551|8.6232|10.2174|8.9855|8.0435|8.5146|8.261|8.334|8.624|9.276|10.363|10.87|10.508|10.653|11.522|13.084|13.6667|16.25|18.25|20.209|20.7917|18.167|16|14.375|14.8333|14.0833|13.1667|12.8333|11.5417|10.8333|10.375|12.3958|12.8333|13.9733|12.9667|15.52|18.8267|22.5|24.34|22.92|22.735|23.71|28.605|28.78|27.99|30.03|31.65|32.32|29.82|37.57|35.67|40.99|49.75|51.6|51.3|46.99|39.12|35.37|38.03|41.5|41.27|44.89|44.16|27.37|37.87|40.39|36.27|40.975|40.88|30.51|31.42|32.8|32.66|32.95|30.3|33.2|32.17|30.48|31.59|30.22|27.27|32.76|32.78|34.6|33.73|32.44|35.19|26.11|29.11|29.22|27.6|23.96|25.97|28.99|33.55|45.85|46.7|46|48.75|53.7|48.85|50.25|41.96|41.08|43.74|41.52|39|39.74|20.91|19.06|22.87|34.14|46.24|43.71|49.48|52.72|||||
2022-02-19 15:07:43|russ2000_2_0318|ICBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:07:44|russ2000_2_0319|ICHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.77|18.93|23.39|32.05|31.92|21.3|19.21|16.31|20.23|25.09|25.54|29.07|35.65|24.365|29.4|23.77|38.79|60.01|46.46|38.07|40.72||||
2022-02-19 15:07:45|russ2000_2_0320|IEA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|9.77|9.81|9.83|9.81|9.95|9.3|10.11|10.66|8.8|4.72|2.56|2.83|3.6|2.02|3.51|6.53|20.82|13.545|11.34|10.69|8.55||||
2022-02-19 15:07:47|russ2000_2_0321|IESC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.69|17.13|22.85|25.22|32.06|22.52|14.45|16.73|18.34|10.22|9.45|9.73|8.51|6.6|5.46|6.11|3.54|3.71|3.74|3.49|3.26|2.325|2.67|4.5|2.828|5.3892|4.58|5.85|4.78|4.67|6.33|6.35|6.375|7.7499|7.21|8.73|7|7.43|10.87|14.48|14.56|14.5|18.5|20|18|18.3|17.5|16.95|17.55|17.74|16.9|17.46|18.22|20.465|25.01|18.19|24.34|33.31|49.32|50.87|49.3|50.06|49.63|
2022-02-19 15:07:50|russ2000_2_0322|IIIV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.32|21.1|24.33|24.62|28.82|21.04|32.19|22.15|26.64|23.07|29.1|33.3|31.19|23.47|21.11||||
2022-02-19 15:07:52|russ2000_2_0323|IIN|price_next_month|0|1.5|2.2083|1.3333|1.3333|1.2917|1.2917|2.0834|2.125|2.2083|2|1.5|1.3333|1.4167|1.5|1.2917|1.2917|1.9166|2.6667|1.6667|2.0834|2.4584|2.875|2.4167|2.6667|3.25|4|5.5416|5.8333|10.8334|9.5833|6.1667|6.8334|8.3333|7.4167|6.4167|7.5833|8.3333|6.8334|6|7.1667|6.5001|6.75|7.25|9.75|8.5001|8.1667|7|6.6667|6|5.75|5.167|5.917|7.417|7.667|9.833|11.833|10.833|12.5|10.313|10|9.625|8.375|7.063|7.125|5.875|5.875|5.125|6.25|6.125|5.625|3.875|3.37|3.7|3.9|2.45|2.01|2.3|2.28|2.29|1.88|1.28|1.79|1.64|3.02|2.9|1.95|1.95|2.15|2.06|5.85|4.48|5.1|6.8601|5.11|4.95|5.01|6.9|8.35|14.11|11.23|9.49|6.8|5.25|4.33|3.1744|2.6|3.25|3|3.8|5.29|4.3|4|4.7|3.95|5.3|6.9501|7|6|4.93|4.7|3.995|3.77|4.4925|4.43|6.61|6.73|6.13|7.4|7.74|7.1|8.25|7.5|5.72|5.38|6.055|7|8.9|7.45|11.45|18.85|23.3|58.1|41.88|25.92|23.37|17.98|20.68|17.03|13.2|10.8|12.5|18.33|23.13|24|17|14.63||||
2022-02-19 15:07:58|russ2000_2_0324|IIPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5875|17.92|17.0872|19.4|28.57|32.88|33.61|41.5|59.94|86.91|108.9|69.05|92.4|77|99.01|121.71|201.09|183.38|210.86|264.77|190.25||||
2022-02-19 15:08:01|russ2000_2_0325|ILPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.04|20.52|23.1|21.63|21.39|19.98|21.38|21.04|23.19|17.32|20.94|19.99|22.61|24.27|26.99|28.34|22.7||||
2022-02-19 15:08:02|russ2000_2_0326|IMAX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||4.5938|4.563|3.5|5.375|8|11.063|13.75|16.625|13.75|18|15.375|17.875|27.125|25.375|24.75|27.25|21|25.625|24|18.9375|24.875|20.75|22.75|23.25|25|4.875|4.3125|2.74|1.68|1.23|3.3|3.75|3.7|4.99|3.84|7.88|8.5|9.05|7.28|4.969|4.5|6.49|10.02|7.805|10.16|9.07|8.15|9.97|10.8|4.89|3.9|5.1|5.04|5.15|6.775|6.62|7.69|3.14|4.75|6.48|9|10.3|12.8|18.98|15.47|21.65|25.59|35.08|18.96|19.23|20.71|23.97|22.16|22.59|23.63|25.53|25.18|29.15|27.69|25.64|26.29|29.46|33.33|37.36|37.41|38.39|31.06|32|31.59|30.25|32.6|30.5|21.4|24.25|19.85|23.2|22.1|19.36|20.77|24.38|21.95|21.35|16.54|11.5|11.29|11.53|18.9|20.62|16.14|18.85|17.25||||
2022-02-19 15:08:06|russ2000_2_0327|IMH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.51|1.18|4|5.1004|4.3401|3.12|2.8|3.1|3.27|2.814|1.8|2.55|2.26|2.0601|10.74|13.13|10.06|10|8.24|6.55|5.76|5.41|5.75|9.48|19.2|21.77|18.1|13.74|14.21|17.57|14.98|14.13|12.77|14.32|13.1|10.44|8.64|8.98|5.2|4.04|3.95|3.195|7.76|5.36|1.87|1.53|1.57|2.96|2.28|1.765|1.43|0.8411|
2022-02-19 15:08:10|russ2000_2_0328|IMUX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||481.2|1028.4|731.2|844.4|1109.2|559.6|302|352|364.8|256.8|226|198|150|110|216|238|220|334|13.128|8.4|14.88|14|8.79|8.67|9.37|16.15|17.51|17.28|15.23|8.8|8.64|10.52||||
2022-02-19 15:08:12|russ2000_2_0329|INBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6667|10.1667|12.3333|10.9333|10.8333|11.2333|10.6667|10.8|10.0333|9.6667|9.26|8.84|8.6667|6.6667|6.7333|6.3333|5.7|6.1667|5.0667|4.3333|3.6667|6.1667|6.6667|8.3|7.3333|7.4133|6.7333|7.1333|7.5|10.1333|11|12|16.1667|15.6667|24.3701|22|21.9|22.29|17.59|18|15.898|21.87|30.82|31.205|26.04|25.06|24.35|25.45|31.15|28.6|31.3|38.55|37.45|35.65|30.95|24.69|20.06|22.33|20.94|22.86|26.8|15.19|14.14|22.32|31.61|34.85|29.99|34.97|48.8|||||
2022-02-19 15:08:15|russ2000_2_0330|INNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:16|russ2000_2_0331|INSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.59|40.14|52.85|50.68|68.04|59.82|75.63|74.08|97.53|125.98|201.55|237.99|170.39|264.59|193.94||||
2022-02-19 15:08:17|russ2000_2_0332|INST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9|25.22|23.1||||
2022-02-19 15:08:18|russ2000_2_0333|INSW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.11|19.57|22.9|19.84|16.69|20.78|22.39|19.79|17.44|18.1|16.97|25.85|24.12|27.16|17.27|13.68|17.11|17.63|16.52|17.43|14.06||||
2022-02-19 15:08:19|russ2000_2_0334|INVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.61|16.98|17.77|19.4|22.23|26.1|28.16|23.98|31.46|34.96|32.43|30.58|24.27|19.74|12.49|16.25|6.59|10.94|14.15|13.44|14.75|13.85|14.89|13.06|20.05|24.93|27.52|24.71|21.78|17.74|20.95|29.13|24.22|22.2|30.54|37.29|36.64|37.6|26.65|22|17.95|11.78|16.75|15.46|8.75|||11.44|10.12|10.69|13.93|13.11|12.24|15.68|15.97|13.94|14.9|19.69|13.37|13.03|11.2|14.37|14.18|13.57|10.72|12.3|11.89|13.26|16.41|15.39||||
2022-02-19 15:08:22|russ2000_2_0335|IOTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:23|russ2000_2_0336|IOVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105|125|117|145|104|105|107|60|27.1|10|1.7|6|5.41|4.93|8.25|7.34|5.63|8.165|12.07|8.81|6.13|6.09|5.85|8.21|6.3|7.25|6.95|6.05|6.95|15.55|14.85|14|9.59|8.97|11.44|24.77|21.2|22.01|33.84|28.8|36.53|44.61|32.89|21.83|26.22|14.66||||
2022-02-19 15:08:25|russ2000_2_0337|IRMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|7.27|14.64|15.75|20.27|26.25|20.3|15.56|19.74|9.85|9.15|8.7|8.65|10.2|14.85|16.075|22.75|26.29|25.76|29.08|24.1|23.94|25.79|20.5|23.09|22.52|23|26.67|35.05|35.57|38.16||||
2022-02-19 15:08:27|russ2000_2_0338|IRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.59|8.28|8.92|9.79|9.58|9.75|9.27|7.4|7.55|6.98|7.25|8.88|8.57|9.13|9.47|10.03|10.54|9.19|9.29|10.03|10|10.25|10.55|12.37|15.15|15.03|10.14|11.06|11.74|13.69|16.93|18.26|22.35|22.86||||
2022-02-19 15:08:30|russ2000_2_0339|IRTC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.33|31.39|33.5|42.35|51.31|59.63|57.89|76.95|76.84|84.64|77.07|83.3|70.2|87.35|100.58|120.72|225.09|265.56|79.83|52.24|68.74|118.33||||
2022-02-19 15:08:31|russ2000_2_0340|ISTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.96|13.161|14|15.336|15.19|15.79|16|15|15.55|16|18.75|22.4|23.05|24.35|25.25|27.05|26.1|23.35|23.53|23.14|24.25|24.97|22.98|12.43|13.32|13.55|16.69|21.81|21.48|18.69|18.55||||
2022-02-19 15:08:33|russ2000_2_0341|ITGR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.256|19.608|17.0726|22.8912|25.992|31.4914|24.4598|21.2496|25.4448|27.0864|24.7517|34.6104|34.428|38.3222|31.6221|20.0291|14.3731|16.0512|17.5104|22.271|23.2195|23.5934|18.5227|21.505|21.8606|26.3386|24.3413|30.0504|22.6723|19.2614|16.5802|19.4438|18.7872|21.3682|19.2067|19.2158|18.0485|19.225|21.4046|19.9272|21.5597|21.7147|23.4293|24.2774|19.4803|20.0366|22.3805|21.4594|20.365|23.8853|25.2533|33.0418|35.7413|41.2498|42.2165|46.4846|44.1134|44.1864|49.403|48.9106|44.9342|37.3008|39.26|32.06|19.03|32.4|36.4|44.9|50.7|50.15|55.75|72.45|72.62|80.67|69.41|81.3|74.37|85.4|71.94|71.8|63.73|79.26|95.45|99.66|91.96|76.68||||
2022-02-19 15:08:37|russ2000_2_0342|ITI|price_next_month|0|||||||4.6249|7.1249|7.3751|6|4.6249|7.7501|7.6249|7.3751|5.7501|6.3751|9|8.1249|6|5.3751|5.7501|5.3751|6|6.2501|5.5|5.1249|4.7501|5.1249|4.8751|5|4.3751|4.3751|6.1249|4.8751|4.6249|7.2501|5.7501|6|5.1249|7|6.8751|9|11.1249|9.3751|9.2501|9|6.7497|5.4998|5.251|5.251|8.1254|9.8757|8.1254|9.9986|14|21.1242|9.7498|14|17.1259|4.875|9.75|9.5|5.625|7.75|8.813|10.75|11.75|17|10.5|15|14.875|5.75|3.65|2.1|1.54|1.92|1.58|1.36|0.68|0.61|0.77|0.65|2.3|2.4|3.5|3.4|3.01|3.09|2.5|3.01|2.75|2.04|2.3|2.45|2.41|2.65|2.4|2.43|3.5|2.83|2.79|2.2|1.49|1.4001|1.17|1.24|1.42|1.34|1.87|1.49|1.42|1.75|1.3899|1.29|1.29|1.54|1.45|1.52|1.58|1.63|1.56|1.79|2.05|2.26|1.94|1.65|1.74|1.8|1.77|1.85|2.39|2.13|2.49|3.48|3.46|4.83|5.29|6.29|6.91|6.76|5.07|4.91|4.32|3.85|4.34|5.41|5.36|5.06|3.99|4.64|3.77|6.51|6.75|6.23|5.36|3.98||||
2022-02-19 15:08:42|russ2000_2_0343|ITIC|price_next_month|0||||||||||||||||9|10.5938|14.2188|11|9|7.75|8|6.25|6.5|6.25|6.75|7.25|5.75|6.25|7.125|5|5|6.25|5.125|4.5|7.5|3|4.25|5.5|7.625|7.625|7.25|9.5|8.5|9|8.75|7.5|6.75|7.375|9|9.5|10|11.75|12|14|15.25|14.75|17.875|21.25|25.25|26.5|25.25|22.5|21.25|20.25|18.875|16.125|17|10.75|12|11.5|15.5|15|16.19|15.85|17.03|18.56|20|19.43|22.99|23|29|30.73|34|31|30.32|33.87|36.5|35.01|36.07|39.01|47.75|43.01|43.3|51.6|53.72|48.2099|47.45|39.5|38.94|49.99|45|37.96|34|29.6601|30.5|32.2125|34.41|32.89|28.5|30.78|31.99|33.23|38.1|36.5101|39.85|50.97|53.51|65.6|66.46|69.35|74.57|78.14|80.12|70.76|69.09|74.52|71.74|74.249|71|75.69|86.5|95.11|100.5|96|121.52|178.22|176.52|189.7|194.5|194.7|191.4|182|172.73|168.92|164.1|151.7|157.8|133.9|115.08|133.52|143|176.43|166.53|193.8|199.99|
2022-02-19 15:08:47|russ2000_2_0344|JAG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:47|russ2000_2_0345|JAX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:48|russ2000_2_0346|JCAP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:48|russ2000_2_0347|JELD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.74|33.6|32.51|35.98|39.56|29.27|27.44|16.2|16.96|20.19|21.91|17.13|24.4|13.74|19.97|21.03|26.16|30.73|25.8|26.26|23.33||||
2022-02-19 15:08:50|russ2000_2_0348|JILL|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.15|48.55|28|42.35|30.05|29.55|25|30|18.05|9.8|8.6|4.3145|2.7905|2.01|4.4|4.96|15.96|19.79|15.51|15.22|
2022-02-19 15:08:51|russ2000_2_0349|JNCE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.84|24.64|12.96|13.61|24.18|19.29|7.63|4.85|3.77|5.68|4.86|3.75|6.76|5.49|4.75|9|11.85|10.03|5.18|8.88|6.76||||
2022-02-19 15:08:53|russ2000_2_0350|KALA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|15.41|15.05|15.02|12.69|7.45|5.34|7.44|5.88|3.79|6.22|9.96|8.86|6.97|7.2|8.15|3.54|1.8|0.8899||||
2022-02-19 15:08:54|russ2000_2_0351|KDMN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:08:54|russ2000_2_0352|KIDS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.39|18.88|18.82|28.1|35.3|34.99|38.08|35.31|38.54|47.55|48.85|42.8|44.37|48.59|55.52|61.08|66.1|47.76||||
2022-02-19 15:08:56|russ2000_2_0353|KINS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||0.625|0.625|0.625|0.625|0.315|0.315|1.25|2.19|1.875|1.875|2.5|2.5|4.69|3.44|4.375|6.25|7.81|9.375|8.125|6.5625|4.8438|4.8438|2.81|2.1875|1.7188|2.1875|1.85|1.4|1.25|1.3|1.45|1.5|2.4|1.95|1.75|4.9|4.25|5.1|6.3|5.75|6.98|7.55|5.7|3.51|3.12|2.54|2.43|1.911|1.68|2.95|2.24|2.6|2.15|1.38|1.35|0.96|0.5|0.58|0.95|2.37|2.1|2.95|2.94|2.284|2.77|3.4499|3.66|2.76|3.12|3.49|3.9|6.3|4.7|5.068|5.2|5.15|5.196|7.25|6.7|6.85|8.086|7.79|7.411|7.68|9.3199|8.09|9.33|8.75|10.3|11.95|14.95|16.5|16.2|20.95|17.1|16.35|17|16.45|11.61|8.48|8.07|7.9|4.9|5.4|5.82|7.01|8.38|7.58|5.75|5.42||||
2022-02-19 15:09:00|russ2000_2_0354|KLXE|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.6|102.55|141.2|111.6|51.1|26.65|12|8.35|8.48|6.85|15.96|11.6|6.55|4.11|6.09||||
2022-02-19 15:09:02|russ2000_2_0355|KNSA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.77|20.06|22.37|15.65|12.19|5.99|14.71|21|20.09|18.43|19.72|16.68|14.6|10.6|10.9||||
2022-02-19 15:09:03|russ2000_2_0356|KNSL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|22.75|31.07|35.82|39.3|44.4|47.72|52.62|60.14|58.53|57.69|71.42|90.91|107.72|116.16|111.32|164.38|208|189.54|172.83|182.16|164.9|188.17||||
2022-02-19 15:09:05|russ2000_2_0357|KOD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|8|7.3|12.79|21.69|64.88|51.94|46.38|97.74|145.91|121.19|86.04|111.63|59.96||||
2022-02-19 15:09:06|russ2000_2_0358|KREF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.42|20.34|19.73|19.71|20.72|20|20.3|20.19|20.03|20|21.11|14.4|16.54|16.81|17.49|20.14|21.59|22.85|21.27|||||
2022-02-19 15:09:08|russ2000_2_0359|KURA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.77|3.25|4.09|5.35|6.25|11.2|9.45|14.15|19.6|14.8|19.75|11.21|16.09|15.29|19.22|14.67|12.13|15.52|17.4|32.28|32.8|27.44|18.49|17.17|13.6||||
2022-02-19 15:09:09|russ2000_2_0360|KZR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.56|24.24|17.91|19.6|5.71|3.39|2.94|4.89|4.52|5.74|5.5|5.72|5.14|8.42|12.69||||
2022-02-19 15:09:11|russ2000_2_0361|LAND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|16.5|15.96|16.85|13.97|12.22|12.3|12.02|10.89|12.2|9.53|9.35|7.57|10.49|11.21|10.25|11.95|11.03|11.99|13.24|12.73|12.26|11.69|12.71|11.47|12.53|11.55|11.84|13.45|13.08|16.15|14.15|16.57|21.21|23.58|23.05|30.9||||
2022-02-19 15:09:13|russ2000_2_0362|LASR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.15|39.36|17.01|19.46|25.9|17.04|13.33|19.43|14.86|22|22.64|34.76|32.25|31.95|27.53|19.95||||
2022-02-19 15:09:14|russ2000_2_0363|LAUR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.12|17.24|13.4|14.4|14.14|15.37|15.23|15.84|15.75|16.55|15.88|21.62|9.47|12.825|12.7|13.36|12.12|14.74|16.6|11.79||||
2022-02-19 15:09:16|russ2000_2_0364|LAWS|price_next_month|0|10.7339|8.9553|9.7042|9.7042|8.3355|8.991|10.2086|12.2378|12.1129|12.987|12.2378|12.987|16.4524|13.8369|12.8374|17.6787|17.8349|23.1759|17.3351|20.4897|28.25|28.75|24.25|25|22.5|22.25|21.75|23.75|26.5|26.75|25.5|33|29.375|30|28|29.5|28.5|23.5|22.875|26.5|25.75|28|27|30.625|24|23.5|26.25|25.25|27.438|26.875|24|24|22.75|22.25|21.25|22.125|22.625|26.25|27.688|30|25.25|22.8125|23.25|21.75|22.375|23.75|22.875|23|24.1875|25.75|27.125|26.75|27.9|27.21|24.65|27.95|32.05|26.99|28.699|26.75|27|27.24|30|30|34.85|37.12|43.3|49.9|38.53|40.92|34.15|42.24|42.42|36.51|48.41|44.39|35.75|35.12|35.39|31.78|25.38|29.32|29.8|19.12|11.48|16.8|15.55|16.15|16.25|17.81|18.43|23.37|22.03|18.67|16.67|16.79|14.56|9.72|7.11|10.98|14.15|12.13|13.12|14.22|16.75|18.9|24.08|24.6|23.45|27.36|26.01|19.38|19.59|16.4|18.85|25.85|22.75|23.05|25.15|23.75|23.15|27.05|33.06|29.6|32.84|41.87|45.95|47.22|33.61|29.88|41.21|49.59|52.43|52.49|50.7|48.66||||
2022-02-19 15:09:22|russ2000_2_0365|LBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.92|12.46|10.88|9.87|9.48|10.75|11.16|11.65|10.7|9.95|9.33|9.37|10.07|11.13|12.42|13.46|13.81|||||
2022-02-19 15:09:24|russ2000_2_0366|LBRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|19.94|19.6|18.04|15.18|16.62|14.15|9.37|8.79|4.86|6.45|6.65|11.73|12.2|10.9|13.63|12.56||||
2022-02-19 15:09:26|russ2000_2_0367|LCII|price_next_month|0.282226211849|||||||||2|1.75|2||1.375|1.1876|0.875||0.875|1.125|0.6876||0.5626|0.5626|0.4376||0.9688|0.9375|0.5625||0.4375|0.4063|0.25||0.2188|0.3438|0.75||1.1563|1.1875|1.8438||1.875|2.375|2.0938||2.6563|2.3438|2.157||2.688|3.032|3.813||4.282|5.719|5.75||6.313|6.625|6.375||7.375|5.938|6.125||6.4063|5.75|4.75||3.5|3.5|2.8125||3.39|4.7|4.65||7.75|8.1|8.225||8.14|9|13.47||18.625|17.2|16.655||20.5|22.425|30.12||31.7|26.11|27.74||33.69|39.27|27.32||21.98|16.03|14.06||14.35|20.58|19.35||21.94|19.13|20.2||26.4|19.91|21.7||26.55|28.97|32.46||37.8|41.96|54.21||48.52|44.39|47.1||61.4|55.26|60.43||77.36|101.85|105.1||89|98.8|130.9||87.7|92.95|77.38||82.87|84.75|106.46||98.93|113.63|125.78||149.05|141.66|152.27||||||
2022-02-19 15:09:31|russ2000_2_0368|LCNB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12||12.525|12.95|20.5|19.25|17.5|11.25|10.5|9.25|9.4688|9|9.5|10.5|9.75|10.7|10.9375|11.7625|12.5|13.125|15.25|17|17.9875|18.25|18|19|19|19|18.75|19|18.75|19|18.275|18.4|17.875|15.975|14.5|13.68|12.25|12.5|11.5|9.4|9|9.15|9.3|10.5|10.95|12|12|11.95|11.95|11.9|12.05|12.95|12.6525|13.5|13.48|13.73|14.25|17.465|21.49|20.5|17.85|15.77|15.47|14.72|14.26|15.82|16.1|15.54|15.83|17.15|17.35|17.78|22.5|22.6|20.2|21.35|19.5|18.55|19.2|16.88|16.11|16.81|17.77|17.88|16.57|14.25|15.27|13.61|15.81|17.5|16.36|17.41|19.45||||
2022-02-19 15:09:35|russ2000_2_0369|LEGH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12|12.67|16.16|14.03|10.35|13.63|14.51|15.07|17.67|17.04|17.96|24.15||||
2022-02-19 15:09:36|russ2000_2_0370|LEVL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4201|27.75|27.18|24.48|24.75|23.33|24.95|24.69|17.82|16.24|16.2|19.85|26.36|27.05|29.36|39.87|||||
2022-02-19 15:09:38|russ2000_2_0371|LEXEA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:09:38|russ2000_2_0372|LILA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.7852|37.4228|32.0902|35.9736|33.3689|25.6115|21.8797|20.6862|24.0961|20.5821|21.264|18.7445|17.8731|16.4997|15.3158|19.7675|15.7894|17.9489|16.3671|10.1253|8.8182|9.78|10.35|13.74|14.05|12.18|10.63||||
2022-02-19 15:09:40|russ2000_2_0373|LILAK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.1794|37.786|33.6605|38.7271|33.727|25.5804|21.2552|21.3028|24.2021|20.6659|21.5499|18.4605|18.0708|16.4833|15.5992|19.6868|15.9795|17.7666|16.6163|9.8481|8.7264|9.75|10.18|13.89|14.2|12.18|10.46||||
2022-02-19 15:09:42|russ2000_2_0374|LIND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.79|9.7|9.6999|9.88|9.83|9.84|9.83|11.03|10.01|10.17|10.48|10.1|9.78|8.43|8.99|9.41|10.17|10.49|9.27|10.97|13.25|13.34|12.79|16.12|18.85|15.85|17.35|5.56|7.66|8.53|17.09|17.07|13.75|13.84|15.76||||
2022-02-19 15:09:44|russ2000_2_0375|LITE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|14.83|19.98|24.77|30.72|40.85|37.95|47.35|64.9|61.35|46.3|51.2|54.75|55.53|49.04|60.91|58.77|56.57|77.74|80.46|86.43|83.84|97.55|94.71|81.09|80.78|95.48||||
2022-02-19 15:09:46|russ2000_2_0376|LIVN|price_next_month|0.51724137931|||||||||||||||||||||||||||||||||||||||||7.75|11|10.5||7.5|5.5|3.5||4|5.5|6.75||5.375|6.156|2.875||6.25|12.875|11.25||11.375|5.813|10.875||11.563|18.563|17.438||17.75|16.438|22.125||14.58|17.5|24.45||15.25|18.5|17.1||18.94|27.54|27.49||19.74|17.12|18.57||36.5892|38.28|28.21||24.99|16.28|24.43||18.78|15.09|13.64||17.73|21.45|13.73||14.49|15.04|18||17.56|21.43|26.9075||32.65|28.19|30.33||38.55|49.93|51.7||47.71|50.87|68.72||60.8|57.39|53.25||64.01|65.34|59.85||48.81|60.02|44.27||56.84|62.58|87.18||94.05|125.55|101.19||71.9|77.63|83.76||53.49|46.9|52.85||83.54|82.69|80.16|||||
2022-02-19 15:09:51|russ2000_2_0377|LIVX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:09:51|russ2000_2_0378|LJPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||12656250|5000000|5782500|8907500|9687500|10782500|19062500|21250000|11562500|10000000|13437500|10312500|9845000|12500000|11250000|9062500|7187500|6250000|12656250|6250000|2031250|859375|9687500|9687500|16406250|21562500|17656250|13125000|17775000|13950000|18600000|18175000|12500000|13750000|19950000|5425000|8325000|8525000|8525000|8350000|5325000|2825000|3725000|1325000|1925000|1550000|2160000|2085000|1820000|1640000|1535000|3165000|1995000|2115000|1775000|1020000|925000|460000|1105050|70000|90600|35400|71250|34000|18000|16550|19500|2200|37.5|18.5|23|3.5|4.5|2.875|5|3.61|2.785|8.75|8.45|9.14|9.74|10.99|21.84|19.01|30.4|24.99|17.71|18.51|17|17.5|19.45|29|29.63|34.36|34.26|29.02|33.07|16.3|6.04|8.05|8.36|7.015|6.85|7.26|3.98|3.4|6.12|4.44|3.61|4.02|4.63|
2022-02-19 15:09:55|russ2000_2_0379|LKSD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:09:56|russ2000_2_0380|LLEX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:09:56|russ2000_2_0381|LMAT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.81|6.34|5.88|5.56|7.2|5.53|4.32|3.7|2.73|2.03|2.73|2.82|4.57|4.78|4.75|5.83|7.03|7.1101|6.7|7.1|5.95|5.7|5.66|6.19|5.85|6.22|6.09|6.67|7.55|8.17|7.99|7.87|7.25|7.8|8.58|11.21|13.11|14.85|16.26|14.41|19.62|23.32|25.16|28.58|32.01|34|40.75|36.24|28|23.29|27.06|33.4|35.73|36.67|28.49|28.93|35.54|46.77|50.47|54.76|52.01|44.18||||
2022-02-19 15:10:00|russ2000_2_0382|LNTH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.27|2.97|2.38|1.96|4.05|9.15|8.5|11.8|19.2|18.25|23|17.35|13.65|13.26|16.94|25.12|23.17|19.73|18.17|12.96|15.27|11.97|16.68|22.68|25.17|22.84|25.05||||
2022-02-19 15:10:02|russ2000_2_0383|LOB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|14.41|13.09|15.54|14.09|14.25|20.45|22.95|24.95|23.65|26.9|28.55|29.7|19.27|13.92|17.95|19.85|18.57|18.27|14.31|17.42|34.26|41.21|66.62|61.8|71.7|61.53|||||
2022-02-19 15:10:04|russ2000_2_0384|LOGC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.72|8.4|15|12.61|10|9.45|5.96|8.52|5.76|8.71|5.99|4.2|3.82|1.54||||
2022-02-19 15:10:06|russ2000_2_0385|LOVE|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.79|17.53|32.25|36.47|16.23|15.06|8.86|15.58|28.08|30.23|60.09|77.29|57.24|67.52|39.98||||
2022-02-19 15:10:07|russ2000_2_0386|LQDA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.37|18.73|13.8|8.17|7.31|4.72|5.68|4.98|5.36|4.5|2.99|2.83|2.38|3.58|5.36||||
2022-02-19 15:10:08|russ2000_2_0387|LTHM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.44|13.42|10.85|6.62|6.77|8.99|5.93|6.57|10.57|20.49|18.71|18.44|25.81|21.99||||
2022-02-19 15:10:10|russ2000_2_0388|MARK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.1|36.4|39|26|7.2|2.5|2.6|2.043|3.993|3|2.1901|4.3601|6.25|4|4.44|5.31|3.07|6.075|4.79|2.18|1.07|1.3|2.68|2.9699|3.8565|5|5.76|7|4.92|4.45|4.19|4.305|4.19|4.53|4.55|4.2|4.1|3.23|2.98|3.03|3.48|9.65|5.9|3.88|2.48|2.12|1.41|0.9119|0.67|0.58|0.3967|1.37|1.17|2.93|1.83|1.29|0.8782|0.8256|
2022-02-19 15:10:13|russ2000_2_0389|MAXR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5618|17.552|25.97|27.9186|34.21|40.17|38.48|44.05|50|49.1|56.96|54.94|42.81|43.3426|43.45|61.42|55.85|56.96|70.54|75.06|76.91|68.8|77.03|74.46|77.29|73.3|80.21|63.94|59.66|60.751|70.142|64.2291|59.4115|56.6408|51|51.5679|63.3|63.49|45.4|48.97|27.07|5.6|4.8|7.58|7.95|15.96|11.63|16.7|27.01|48.57|40.82|33.93|28.19|26.61||||
2022-02-19 15:10:15|russ2000_2_0390|MBCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6054|13.6054|13.6054|13.8322|13.8322|11.3379|12.4717|12.4717|12.4717|10.8844|11.9048|11.5646|12.8571|16.1905|13.9286|13.819|14.6095|14.7667|15.75|16.75|17.625|19|19.25|20.505|20|20.25|20.375|21|21.25|21.5|20.375|19.625|19|19|18.625|18.375|11|12.5|10.75|11.325|9.255|7.65|10.5|10.5|8.75|8.125|8.4|8.8|8.7|8.485|9.125|10.635|10.875|11.375|16.5|14.25|16.25|12.995|13.175|13.875|14.75|16.6313|16.725|15.856|15.8|14.975|16.605|15.9418|16|17.5|19.5001|22.8|24.625|22.725|24.85|26|24.2|23.37|21.565|20.3|20.945|23|24.62|16.47|18.99|20.5|19.54|21.68|24.1|24|25.57||||
2022-02-19 15:10:19|russ2000_2_0391|MBIN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8467|13.62|14.2533|16.34|14.7867|14.14|16.2733|11.9267|10.6733|11.9467|11.14|12.64|14.1067|20.0267|26.66|26.6667|28.3933|28.98||||
2022-02-19 15:10:20|russ2000_2_0392|MBIO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.83|12.08|8.99|6.85|3.88|3.41|5.665|3.05|2.68|3.78|2.76|3.03|2.82|4.49|3.25|2.83|2.39|1.22||||
2022-02-19 15:10:22|russ2000_2_0393|MBTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:22|russ2000_2_0394|MCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.55|44.95|49.14|36.82|35.51|36.61|41.97|43.31|49.79|27.9|29.72|27|39.85|60.26|69.93|87.97|99.08|||||
2022-02-19 15:10:24|russ2000_2_0395|MCFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.33|13.17|12.11|13.4|11.29|11.59|13.95|16.84|19.5|22.52|24.17|23.85|25.18|30.55|21.74|25.31|16.6|17.17|17.83|10.355|23.01|20.31|28.56|29.68|26.04|25.85|23.91||||
2022-02-19 15:10:25|russ2000_2_0396|MCRB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.05|30.58|24.77|31.18|34.88|12.15|9.89|10.18|14.56|10.01|10.1|7.55|8.1|6.28|6.01|6.95|2.85|3.46|3.26|3.88|3.99|30.21|24.05|21.19|7.12|6.22|7.74||||
2022-02-19 15:10:27|russ2000_2_0397|MCRN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:28|russ2000_2_0398|MDGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||302.05|284.9|303.45|239.75|234.85|266|228.9|260.05|117.6|85.4|99.05|169.75|136.5|98.7|123.2|193.55|213.85|166.95|131.25|163.1|159.6|222.25|285.95|409.85|327.25|250.25|238.7|190.75|140.35|140.7|109.55|87.5|101.15|72.1|71.4|8.379|12.173|7.85|15.39|14.95|15.9|15.54|46.8|125.11|119|278.29|198.97|109.3|105.56|85.4|92.43|76.98|81.95|107.27|127.25|119.75|121.19|85.57|80.57|62.83||||
2022-02-19 15:10:31|russ2000_2_0399|MEDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.74|35.02|30.96|28.59|34.09|36.73|37.12|48.75|50.03|61.21|59.23|79.61|75.96|88.42|85.66|122.16|109.38|138.02|166.73|171.14|213.02|167.84|||||
2022-02-19 15:10:32|russ2000_2_0400|MEET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:33|russ2000_2_0401|MESA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.47|8.745|9.1|10.32|7.75|8.64|3.07|3.23|3.42|6.53|11.18|9.19|7.57|4.77||||
2022-02-19 15:10:35|russ2000_2_0402|METC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.59|6.87|6.12|8.04|6.77|6.77|7.1|5.49|6.17|5.17|3.58|3.23|2.48|2.35|2.87|3.07|4|6.38|18.59|11.93||||
2022-02-19 15:10:36|russ2000_2_0403|MFSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:37|russ2000_2_0404|MGEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:37|russ2000_2_0405|MGPI|price_next_month|0|||||||||||||||||||||||5.8333|8.125|8.4584|10.1667|9.1667|8.125|6.2501|5.5834|7.2501|7.8333|8.6667|10.0834|9.5|10.9167|10.2501|11.875|11.3125|14.25|13.5|12.75|12.125|14.25|16.25|17.875|13|10|9|9|5.75|6.625|6|6.188|8.375|7.75|5.625|7.344|6.688|7.313|6.625|6.0625|6.8125|6.9375|5.4219|5.375|4.6875|4.125|3.5313|4.3125|4.4375|4.4688|4.275|5.175|5.185|6.675|7.1|5.9765|4.165|4.02|3.505|3.9|4.805|12.025|13.405|15.17|8.265|7.6|8.78|8.69|10.69|18.41|24.56|23.04|22.45|22.07|19.91|16.25|9.54|9.49|7.32|5.5|1.52|0.552|1.66|2.9|4.34|6.59|7.77|7.58|9.02|9.445|8.73|7.87|6.56|5.96|4.65|3.25|3.53|3.74|4.9|5.59|5.29|5.51|5.84|8.05|12.35|15.86|14.04|14.77|17.33|22.38|26.42|43|35.21|42.39|52.36|58.96|67.96|89.54|95.79|82.07|71.17|71.79|87.87|49.99|42.89|34.06|37.73|36.27|42.02|57.9|60.1|59.65|64.21|75.66||||
2022-02-19 15:10:42|russ2000_2_0406|MGTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.71|9.2|7.24|17.01|14|9.7|13.53|8.48|7.22|6.59|8.33|11.51|6.97|6.54|3.1||||
2022-02-19 15:10:44|russ2000_2_0407|MGTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|13.39|10.02|19.52|27.91|14.41|17.4|13.89|13.94|13.65|15.09|14.48|14.14|21.77|14.98||||
2022-02-19 15:10:45|russ2000_2_0408|MITK|price_next_month|0||||||||||||||||||||2.625|1.5|1.25|1.1875|2.125|2.125|1.5625|1.75|1.4375|1.6875|1.875|1.125|1.0625|2.625|2.3125|1.875|1.875|0.875|0.5|1|1.2188|0.9375|1.1563|1.3125|1.25|1.3125|1.3125|1.19|1.06|1.06|1.281|1.313|2.25|2.625|3.875|3.375|2|1.688|1.094|1.5|1.188|1.063|1|0.813|1.25|1.5625|3|3.875|6.125|5.875|5.9688|1.2813|1.75|1.2|2.08|1.86|2.11|1.7125|1.05|1.14|1.36|1.07|1.03|1.56|2.36|0.88|0.76|0.55|0.43|0.63|0.56|0.75|1.5|1.55|1.35|1.4|0.74|0.72|0.62|0.52|0.33|0.17|0.5|0.16|0.06|0.23|0.4|1|0.71|0.79|1.25|2.45|5.552|5.65|9.47|10.11|8.76|5.66|3.95|3.19|3.46|5.32|5.74|5.29|5.99|3.26|3.15|2.77|3.43|3.38|3.62|3.27|4.33|7.4|7.55|6.75|6.6|8.75|9.5|8.9|7.8|7.75|8.45|9.17|11.03|11.9|10.04|9.64|9.76|9.33|10.26|12.45|16.15|16.21|22.11|18.83|16.37||||
2022-02-19 15:10:50|russ2000_2_0409|MJCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:50|russ2000_2_0410|MLNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:50|russ2000_2_0411|MLP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|9.125|9.25|12.5|17.75|19.75|16.4375|21.625|22.375|22.75|22.375|18.24|24|22.48|24.1|21.5|18|14.95|16.55|21.11|23.14|27.4|37.85|33.98|32.51|31.49|37.31|40.5|37.82|27.55|38.9|37.65|36.01|30.56|32.21|33.85|35.32|30|27.55|32.74|31.49|13.39|9|5.65|6.55|6.57|3.52|5.35|3.7|4.59|4.75|5.12|5.05|4.4|4.0195|4.01|3.44|2.2|4.07|4.01|3.98|4.31|6.07|8.35|7.3|5.95|6.15|5.95|5.19|5.2|5.1|5.44|6.4499|6.69|7.4|13.9|16.7|15.95|16.35|12|12.6|11.25|10.86|11.58|10.85|10.42|10.81|10.45|10.4|10.66|11.85|11.61|10.75|10.47|9.71|
2022-02-19 15:10:54|russ2000_2_0412|MLVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|9.63|9|9.9|10.1|9.64|9.45|9.65|8.4|6.75|7.87|8.1501|7.5|6.0681|7.7|8.66|8.74|10.75|11.31|11.65|11.99|12.12|10.6001|10.35|11|11.26|12.59|13.57|14.95|15.8|16.79|15.8795|15.49|17.65|21.3|21.7|24.65|27.8|23.9|26|24.85|19.8|19.89|21.3|21.85|22.17|21.44|11.77|12.25|12.73|16.54|18.28|18.76|16.87|15.42||||
2022-02-19 15:10:57|russ2000_2_0413|MNLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:10:57|russ2000_2_0414|MNOV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|9.74|8.37|7.45|3.7|3.57|4.05|2.15|1.43|2.2899|6.25|6.1|7.88|6.59|4.65|5.29|5.2|2.46|2.55|2.11|1.95|2.98|1.8|1.95|1.6399|2.85|2.67|2.47|2.4|1.85|1.94|3.95|3.5|3.84|3.55|2.84|3.68|6.95|6.68|7.23|5.56|5.57|5.24|6.53|8.84|11.5|8.93|9.51|9.81|10.95|9.71|7.64|5.79|5.54|5.77|5.58|5.65|4.84|3.83|3.51|2.43||||
2022-02-19 15:11:00|russ2000_2_0415|MOGA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:01|russ2000_2_0416|MPB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0016|26|30.7499|28.5|29.5003|23.001|25.5013|24.5|24.1249|26.6254|21.7501|16.8749|17.7503|15.2498|15.6202|16.9895|18.7502|18.4492|18.5|18.0997|18|19.2496|21.4999|22.5009|22.2495|23.6995|25.5003|27.7505|29.9502|26.9|27.0501|25.2|26.25|25.6|26.3498|25|24.05|25.2|23.65|22.75|24.5|25.25|23.65|24.05|22.35|20.965|18|18.01|16.25|14.25|9.05|10|9.82|6.45|9.86|9.02|8.07|7.9899|8.1|10.18|10|10.01|11.03|11.05|11.57|12.25|14.38|14.9|15.82|15.1501|15.5|15.63|15.5462|15.97|15.869|15.45|15.9472|18.5|25|27.4|26.5|29|33.7|35.9|32.75|25.5|23.97|24.05|26.5|25.48|27.46|16.2|19.39|19.96|22.12|24.79|26.64|27.6|31.14||||
2022-02-19 15:11:05|russ2000_2_0417|MRNS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.28|30.16|44.4|36.24|59.92|35.28|24.2|24.84|6.84|5.32|5.096|5.96|7.84|21.16|30.72|17.76|29.6|18.92|12.72|17.8|4.4|4.84|8.4|8.16|6.84|13.36|13.47|14.61|15.14|11.19|10.13||||
2022-02-19 15:11:07|russ2000_2_0418|MRSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|16.83|14.25|16.76|11.35|6.72|4.25|5.08|3.59|1.85|7.5|9.36|20|18.72|18.47|16.69|11.7|8.58|4.65||||
2022-02-19 15:11:08|russ2000_2_0419|MSBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|26.15|34.78|33.87|33.61|35.63|32.09|32.1|35.47|26.24|23.25|27.49|27.12|26.85|26.78|15.87|14.4|14.35|18.46|28.24|24.9|25.58|27.49||||
2022-02-19 15:11:10|russ2000_2_0420|MSGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:10|russ2000_2_0421|MTEM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||411.18|706.2|738.54|1006.5|1090.32|100.32|219.78|229.68|116.16|69.3|42.9|26.4|24.42|25.08|4.62|6.6|20.24|12.65|29.92|21.56|18.92|15.29|14.41|19.47|20.13|22|18.15|16.72|74.47|78.54|49.28|47.63|53.02|60.94|48.84|60.06|44.33|46.2|32.45|38.5|43.01|46.86|43.67|3.4111|5.082|5.6639|4.7993|5.687|5.5374|5.2591|8.6|10.78|8.35|5.03|4.19|4.22|6.75|7.4|8.73|14.94|16.93|13.25|9.32|11.79|9.06|7.29|5.52|3.44||||
2022-02-19 15:11:13|russ2000_2_0422|MVBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2727|7.2727|7.7273|7.3864|6.9318|7.6136||7.7273||||9.0909||||9.0909|9.0909|9.0909|8.9091||7.7273|8.1818|9|9.25|9.625|9.5|9.125|10.975|12|12|12|12.325|17.65|17.975|17|16.38|16.25|14.8|14.9|13.35|14.79|15|12.8|12.5|12.5|12.6|12.7|12.7|13.5|18.561|19.38|18.71|16.78|18.07|17.05|16.8|17.4|19.75|20.65|13.11|13.31|16.63|23.63|38.56|41.48|43.97|39.57||||
2022-02-19 15:11:17|russ2000_2_0423|MYOK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:17|russ2000_2_0424|NBN|price_next_month|0.0203908241291||||||||||||||||||4.8334|4.3333||4|4.6667|4.625||4.8334|4.9166|4.4167||3.0834|4.4167|3.5833||3.3333|3.5833|4||3.9166|4.4167|4.0834||4.8334|5.25|6.5833||7.5|7.6667|7||7.167|7.583|8||8.333|8.5|8.6667||9.3333|9.667|17.667||17.875|12.75|10.75||10.75|8.75|8.875||8.125|9.25|8.25||10.5|13|12.4||14.2|14.5|13.8||15.2|16.6|20.25||19.35|19.3|22.7||21.6|21.85|22.2||21.01|21.47|19.1||17.6|16.3|15.31||14|12|9.034||10.97|8.96|9.71||12.5|12.6|12.985||13.95|12|12.63||8.1|8.5|9.28||10.12|10.5084|9.894||9.715|9.48|9.03||9.8|10.65|10.75||11.27|11.2|11.15||19|20.8|24.65||21.8|22|18.63||21.17|20.77|21.6||17.16|18.94|22.1||28.9|32.99|32.39||||||
2022-02-19 15:11:22|russ2000_2_0425|NCBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|36.5|38.68|48.47|48.71|54.17|58.49|54.29|56.64|57.28|53.2|54.76|62.06|66.02|69.21|71.08|54.92|56.98|61.66|71.29|79.58|70.98|71.03|93.68|||||
2022-02-19 15:11:24|russ2000_2_0426|NCSM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||540.8|440.6|419.8|359.8|364.4|317.2|224.2|113.4|90|64.2|44.6|33.8|11.646|11.454|14|33.33|23.68|29.04|33.4999|38.2|
2022-02-19 15:11:26|russ2000_2_0427|NE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|25.16|24.69||||
2022-02-19 15:11:28|russ2000_2_0428|NEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.025|3.7|1.75|3.9|11.5|2.5|3.8|1.9|1.6|1.3|1.2|1|0.9|0.05|0.1|0.07|0.23|0.5|0.3|0.2|0.42|0.52|0.39|0.25|0.17|0.495|0.75|1.38|1.62|1.65|1.45|1.35|1.15|1|1.1|0.8|0.62|1|1.85|1.69|1.47|1.43|1.11|1.01|1.53|1.48|1.3|1.15|1.6|1.68|2.03|2.75|2.79|3.89|3.37|3.58|4.28|3.15|5.18|5.48|3.88|4.82|6.07|5.68|6.9|7.15|9.05|7.74|8.38|8.12|9.25|8.67|7.72|9.33|14.02|17.71|16.04|19.57|23.46|23.22|32.99|27.34|36.72|41.35|56.91|50.67|46.1|44.89|21.18||||
2022-02-19 15:11:32|russ2000_2_0429|NEOS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:32|russ2000_2_0430|NERV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.76|4.51|5.1|5.381|5.85|5.2|5.36|6.32|11.39|12.05|10.6|7.1|7.45|6.65|6.4|6.85|8.45|11.02|7.08|7.49|6.57|4.4|8.49|8.34|3.52|3.33|3.42|2.53|1.85|1.37|0.73||||
2022-02-19 15:11:35|russ2000_2_0431|NEXT|price_next_month|0.028818443804||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.79||9.95|10.07|10.25||10.23|9.58|9.73||6.35|6.58|4.8||5.23|5.29|6.39||1.51|1.39|2.55||1.86|3.32|3.18|||||
2022-02-19 15:11:36|russ2000_2_0432|NGVT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.94|43.06|55.59|64.1|58.34|70.27|72.55|78.89|97.62|89.08|91.61|113.53|98.54|85.27|66.56|51.92|56.03|53.76|68.02|74.55|82.84|78.68|67.68||||
2022-02-19 15:11:38|russ2000_2_0433|NH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.11|12.92|9.11|3.2|4.38|3.8|3.44|3.23|3.25|1.55|0.5456|0.67|0.51|0.74|2.05|2.58|4.01|2.34|3.74|2.69|1.97|1.71|0.8794||||
2022-02-19 15:11:40|russ2000_2_0434|NHTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||12752|16000|18000|24000|16624|13000|9000|7752|2376|376|500|93.8|84.4|350|400|375|309.4|265.6|137.5|68.8|18.7|2.5|2.5|6.1|4.2|4|2.6|1.6|1.6|1.5|1.9|3.62|10.45|6.55|14|25.75|15.9|10.65|13.85|14.05|14.1|10.0101|11.82|5.99|2.79|1.47|2.31|2.39|4.35|2.71|0.69|1.1|0.9002|0.42|0.2801|0.5|0.64|0.46|0.26|0.33|0.24|0.095|0.16|0.45|0.3|0.5|0.77|1.4|1.38|1.15|1.04|1.04|1.02|2.5|3.55|5.57|9.28|9.95|12|22.08|30.3|49.26|19.95|36.19|33.59|23.33|25.08|28.68|24.63|19.26|16.12|18.56|23.87|22.74|16.39|11.56|7.51|6.77|3.6|4.16|5.28|5.53|5.47|7.28|7.06|7.5|7.32|
2022-02-19 15:11:43|russ2000_2_0435|NIHD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:44|russ2000_2_0436|NINE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9|30.14|28.21|37.03|23.98|20.77|12.95|5.58|4.84|0.95|1.99|1.09|2.78|2.03|2.6|1.92|1.26||||
2022-02-19 15:11:46|russ2000_2_0437|NK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:46|russ2000_2_0438|NMRK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.66|15.1|13.94|9.48|10.25|8.34|9.86|10.69|11.94|4.1|4.29|4.34|6.96|10.95|12.52|14.83|14.76||||
2022-02-19 15:11:47|russ2000_2_0439|NODK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.77|17.87|17.8|16.72|16.35|16.72|15.44|15.12|16.01|16.81|17.36|15.77|12.04|16.08|16.56|16.98|19.43|19.77|19.88|17.65|
2022-02-19 15:11:49|russ2000_2_0440|NOVT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.189|13.125|18.189|37.875|51.189|96.189|38.064|35.814|31.65|21.39|22.59|29.61|33.54|20.7|15.24|16.92|14.19|25.29|31.992|38.79|40.77|38.88|29.7|28.02|25.2|30.5097|28.5|35.88|33.78|26.01|27.45|26.1|30.81|33.66|28.38|26.67|24.45|16.29|4.74|2.46|3.3897|1.6851|2.28|2.49|7.2|6.87|8.43|11.21|11.2|12.08|10.02|11.02|12.21|10.73|8|9.3|8.51|8.75|10.01|11.4|12.09|12.07|12.61|13.82|13.98|14.4|12.81|11.99|14.94|15.99|17.7|22.35|28.05|37.325|45.75|57.9|60|67.35|58.95|69.43|86.1|84.56|88.94|90.73|86.49|103.34|113.1|129.11|140.47|133.54|166.65|128.38||||
2022-02-19 15:11:53|russ2000_2_0441|NPTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.26|7.3|5.59|5.5|4.45|4.96|5.25|5.63|5.46|8.78|7.16|6.82|6.32|3.11|3.37|2.94|5.58|9.24|7.59|8.39|13.3|13.38|15.18|10.95|8.05|8.47|6.5|5.61|5.69|6.83|8.08|7.29|6.51|4.76|5.94|8.29|9.35|8.66|6.83|11.72|12.18|8.83|9.67|15.2||||
2022-02-19 15:11:55|russ2000_2_0442|NRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|18.67|15|16.07|13.54|15.04|13.8|14.82|14.28|15.28|14.8|14.54|15.8|15.8|17.45|23.95|29.7|37.9|37.65|34.15|35.95|37.1|40|39.58|67.18|57.12|70.35|53.26|57.65|51.8|48.12|49.49|52.26|44.16|39.1|
2022-02-19 15:11:58|russ2000_2_0443|NRE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:11:59|russ2000_2_0444|NSA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.48|11.61|15.45|17.03|20.15|21.66|19.47|22.71|25.5|23.06|24.93|25.37|25.43|29.15|26.74|27.32|28.86|29.99|35.16|34.91|29.11|30.34|34.21|37.21|44.2|54.53|61.26|60.85||||
2022-02-19 15:12:01|russ2000_2_0445|NSSC|price_next_month|0|0.1734|0.2775|0.318|0.2977|0.2977|0.3295|0.4018|0.5463|0.7722|0.8647|0.9491|0.9491|1.0995|1.1343|0.8796|0.9491|1.0185|1.0301|0.6481|0.706|0.9722|1.1805|1.2037|1.1574|0.9954|0.6481|0.4861|0.463|0.4398|0.3241|0.2083|0.1852|0.3241|0.2894|0.2894|0.3067|0.2083|0.2431|0.2315|0.2836|0.4282|0.4746|0.4977|0.4167|0.4051|0.3472|0.2777|0.243|0.2547|0.2083|0.243|0.3473|0.3704|0.359|0.3357|0.382|0.463|0.3937|0.5323|0.5093|0.4397|0.4517|0.405|0.3763|0.272|0.359|0.272|0.2897|0.324|0.353|0.3357|0.405|0.4907|0.463|0.6073|0.5463|0.611|0.6483|0.889|0.9057|0.773|0.8807|0.7407|0.699|1.4444|1.2907|1.7111|2.9158|2.1178|2.7711|2.5978|4.2167|5.0767|5.315|3.1|3.01|2.985|3.33|2.825|2.96|2.36|2.205|1.02|0.565|0.6713|0.64|0.96|1.01|1.205|0.865|0.8825|0.94|1.09|1.295|1.0225|1.45|1.495|1.49|1.695|1.8|2.12|2.55|2.81|3.645|2.92|2.415|2.14|2.485|2.685|2.925|3.37|2.725|2.965|3.635|3.5|4.8|5.3|4.575|5.075|4.575|5.35|7.9|7.035|7.855|12.39|14.475|15.18|14.7|10.02|13.19|12.06|12.96|16.655|17.675|23.98|20.79||||
2022-02-19 15:12:06|russ2000_2_0446|NTB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|33.9|32.12|34.26|36.54|40.19|48.53|50.23|38.39|35.54|40.06|31.38|33.65|34.33|19.7|26.42|26.3|32.02|38.87|33.38|39.65|36.99||||
2022-02-19 15:12:08|russ2000_2_0447|NTGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:12:08|russ2000_2_0448|NTLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.92|12.96|12.6|14.1|17.03|26.71|25.7|20.5|27.53|20|14.76|16.33|18.51|11.25|13.45|14.98|19.05|25.44|64.25|87.065|132.37|132.98|84.77||||
2022-02-19 15:12:10|russ2000_2_0449|NTRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.34|8.76|9.14|10.35|12.84|9.42|8.96|8.62|8.75|11.52|10.41|11.01|22.94|20.42|13.6|19.44|28.12|38.58|35.45|36.39|46.09|70.64|109.59|115.11|108.96|114.57|62.88||||
2022-02-19 15:12:12|russ2000_2_0450|NVCR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|14.51|14.19|11.61|6.62|6.35|10.8|19.25|18.1|22.45|24.15|36.825|33.64|49.79|44.97|83.3|72.17|87.08|72.83|67.6|119.5|164.55|212.5|181.92|110.78|62.99||||
2022-02-19 15:12:13|russ2000_2_0451|NVEE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|7.93|9.85|10|9.1|11.85|18.86|23.94|21.54|18.02|25.98|32.5|25.76|40.75|39.15|41.55|54.5|48.75|61.5|75.6|78.31|70.39|63.15|81.22|73.81|61.9|44.01|54.81|58.09|92.82|91.55|92.06|104.19|101.2||||
2022-02-19 15:12:15|russ2000_2_0452|NVTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:12:16|russ2000_2_0453|NWFL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4519|9.5957|9.8124|9.8124|9.8848|12.6984|18.4704|15.8727|8.658|8.658|8.0808|9.2352|8.3694|8.177|7.4074|7.5998|7.5036|7.696|8.0808|8.4271|9.9663|10.1395|10.2934|11.0245|11.544|11.9788|11.9288|16.2771|15.2958|15.5844|16.1328|16.5137|16.9524|19.342|19.0476|18.6147|17.9048|18.6609|18.6147|18.9455|18.3152|18.7879|19.5152|18.7879|18.4848|17.9091|18.7576|17.6667|17.8788|17.7333|17.5152|19.7576|17.3576|17.4182|16.7394|15.503|16.9697|16.1212|16.2061|16.2788|14.4121|16.1818|16.3636|16.6606|19.0994|18.0545|18.303|19.3333|19.16|19.24|19.78|19.3333|18.9667|19.9267|19.9667|19.0667|19.0833|17.8333|19.18|18.5013|19.3667|22.7267|26.6667|29.2933|29.87|31.96|30.11|35.8|36.51|29.3|31.42|34.62|31.25|35.12|21.65|25.3|24.82|25|25.15|25.22|26.0022|27.4|
2022-02-19 15:12:20|russ2000_2_0454|NXGN|price_next_month|0|2.7188|2.8125|1.875|1.9688|1.1563|0.3594|0.4375|0.375|0.2656|0.25|0.2656|0.3281|0.4375|0.25|0.25|0.2969|0.3125|0.2813|0.3125|0.1719|0.1719|0.1563|0.125|0.2031|0.2031|0.1875|0.2031|0.1875|0.2344|0.2813|0.3125|0.25|0.1875|0.1875|0.1875|0.1719|0.1719|0.1875|0.1719|0.1484|0.3125|0.2188|0.25|0.5|0.6875|0.4844|0.5|0.4063|0.4375|0.6408|2.4375|2.4375|2.7188|1.1095|0.961|0.8672|0.7345|0.8125|1.0313|0.8595|0.9768|0.797|0.5547|0.5703|0.5547|0.9375|0.8125|1.3125|1.2969|0.9609|0.9297|1.1797|1.3037|1.7|1.4688|2.11|1.9284|2.0225|2.53|3.1187|3.7963|4.45|5.9775|7.0812|5.375|5.9688|6.33|8.4612|11.895|14.48|16.7125|22.125|16.78|16.56|21.22|21.215|20.235|19.37|18.115|15.195|16.06|16.425|19.245|18.64|26.81|27.485|30.51|25.77|32.005|27.46|32.13|39.92|44.86|45.68|38.91|40.56|37.4|16.16|17.45|18.24|17.87|22.87|22.82|18.41|14.77|15.51|15.11|16.29|15.595|12.75|14.05|13.11|14.08|12.28|12.89|15.01|14.26|17.1|14.07|13|13.43|20.13|14.77|17.68|18.79|16.36|16.905|13.86|10.55|14.62|13.6|19.78|18.31|16.22|16.46|19.31|||||
2022-02-19 15:12:25|russ2000_2_0455|NXRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.14|12.7|13.12|12|14.04|19.47|18.56|23.49|24.14|25.37|23.42|26.51|25.57|28.29|35.04|35.8|36.77|41.5|47.4|48.2|28.46|36.51|45.9|42.6|50.24|60.4|70.71|77.06||||
2022-02-19 15:12:27|russ2000_2_0456|NYMX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.125|6.438|5.875|3.875|5.625|3|4.063|3.375|3|4|4.4688|2.8438|1.9063|2.01|2.58|3.76|3.72|3.73|4.409|3.49|3.94|3.46|2.79|2.46|4.09|3.12|2.8|2.2|3.15|2.459|1.83|2.01|2|3.78|2.56|4.51|3.83|5.24|5.07|5.98|4.95|4.45|4.38|4.07|3.49|3.8|4.75|5.08|4.39|3.37|4.48|3.99|6.84|7.69|8.22|9.2|8.01|7.61|6.19|7.11|6.88|4.73|6.63|7.03|6.47|5.0401|4.93|5.22|0.417|1.62|2.54|3.09|2.18|2.32|3.97|3.19|3.05|4.6|3.92|3.56|3.54|4.3|3.25|1.81|2.23|2|1.71|1.9999|2.98|2.93|3.47|1.98|2.41|2.19|1.31|1.96|1.48|
2022-02-19 15:12:31|russ2000_2_0457|OBNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.62|37.19|34.25|34.33|34.81|34.75|35.7|22.29|24.37|22.79|29.25|41.23|40.55|44.57|42.9|||||
2022-02-19 15:12:33|russ2000_2_0458|ODT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:12:33|russ2000_2_0459|OFED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.33|12.73|11.4|11.35|11.55|12.4401|13|14.92|14.6|15.25|16.07|16.88|17.49|17.75|17.72|18.99|20.75|20.154|19.01|18.12|18.6008|19.2|19.25|23.03|22.84|25.1227|27.5|29.9|28.8|28.31|27.21|24.95|26.89|26.3|23.5|22.4|26.2|17.84|26.25|24.55|23|24.82|22.03|24.6|23.55|
2022-02-19 15:12:35|russ2000_2_0460|OLLI|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.62|17.23|20.36|25.07|25.72|30.75|31.35|41.1|42.7|47.35|59.35|71.15|85.45|88.7|88.5|100.13|77.25|64.03|55.04|88.86|110.71|90.26|87.4|80.41|83.22|65.92|41.96||||
2022-02-19 15:12:37|russ2000_2_0461|OOMA|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.14|6.87|6.07|6.9|8.45|9.5|10.15|8.2|9.3|11.65|10.65|12.15|16.15|14.94|16.14|12.54|12.04|13.43|12.86|13.43|15.96|15.53|15.7|16.41|19|18.81|16.62||||
2022-02-19 15:12:39|russ2000_2_0462|OPBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|12|12|14.15|13.5|13.55|13.35|10.75|10.05|8.5|5.5|5.25|3.5|3.25|2.05|1.25|0.85||2.99|1|1.01|1.02|1.5|1.41|2.05|1.42|1.45|1.4|||3|4.4|5.75|6|7.4|7.9|8.25|7.25|6.95|6.1|5.9|5.8|6.1|5.7|6.15|6.2|7.15|7.5999|7.9|9.2|10.07|12.57|12.95|10.15|9.19|9.1|9.93|9.905|9.99|7.14|6.43|6.72|7.57|10.46|9.73|10.75|13.2||||
2022-02-19 15:12:41|russ2000_2_0463|OPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.4|92.84|93|105.2|109.08|109.08|107.48|108.12|105.48|91.12|96.4|93.4|91.6|89.52|99.28|103.56|101.08|99.88|99.72|101.56|93.4|91.36|91.2|88.2|76.36|67.36|54.44|74.24|94.24|82.6|77.04|86.6|73.28|71.64|68.64|50.24|63.76|40.28|32.22|27.06|26.24|31.72|34.03|25.6|25.395|18.46|25.88|27.8|29.69|26.31|27.57||||
2022-02-19 15:12:44|russ2000_2_0464|OPTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.02|19.98|21.4|20.5|10.5|6.1|9.94|5.37|7.83|8.23|4.04|5.11|3.35|4.29|3.73|2.6|2.75|2.17||||
2022-02-19 15:12:45|russ2000_2_0465|ORC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1848|11.57|12.52|12.31|12.22|14|13.83|13|13.92|8.32|9.48|8.4|10.48|10.83|10.76|11.83|11.11|9.75|10.05|7.58|7.54|8.23|6.92|6.94|6.63|6.82|5.63|6.21|4.09|5.08|5.13|5.44|5.58|5.11|5.02|3.95||||
2022-02-19 15:12:47|russ2000_2_0466|ORRF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7345||14.6445|14.1781|13.9915|14.0382|14.9243|15.1109|15.8571|16.4541|15.8576|17.6881|18.9222|19.3335|19.9505|20.0534|28.5714|29.5011|34.4671|37.6417|37.8685|39.4558|44.4172|37.2789|39.0476|34.2857|34|32.381|35.4762|35.7143|35|32.7143|29|31.5|29.5|30.05|31|29.5|27.5|22.5|36.98|37.42|30.52|26.25|21.89|24.38|26.68|26.05|19.44|13.48|9.67|8.42|8.11|9.25|11.22|14.7|14.55|16.73|16.45|16.35|16.1|16.41|17.47|16.95|17.09|16.92|17.3|17.89|19.24|19.97|22.45|20.75|22.45|25.5|26.1|25|27|20.58|19.4|19.25|20.97|22|22.1|15.4|14.24|13.89|18.8|22.36|23.21|23.61|25.2|||||
2022-02-19 15:12:51|russ2000_2_0467|OSBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.15|6.075|6.225|6.1498|6|5.85|5.7939|6.8628|6.7498|6.8248|7.4068|7.5468|8.0628|8.8598|8.8598|9.9378|10.9687|11.9767|11.1097|9.6094|10.0781|9.7148|10.7344|10.2188|8.5781|8.2266|7.7813|8.5781|9.1641|9.6188|14.265|12.9375|15|15.7388|20.49|19.25|18.82|19.825|20.255|23.005|25.3|25.645|25.86|29.37|31.69|29.61|31.66|31.07|31.11|30.8|29.76|30.24|28.93|29.26|27.55|28.35|28|24.53|15.22|13.5|8.94|5.4|5.06|5.35|5.92|5.72|1.39|1.95|1.54|1.25|1.2701|1.3|1.22|1.63|1.4|1.4|2.07|4.6|6.02|4.77|4.65|4.76|4.84|4.8|5.44|5.885|6.51|6.7|7.11|7.16|7.55|7.75|10.8|12|11.85|13.7|14.7|14.3|15.5|14.22|14.03|13.25|13.14|12.07|12.285|8.23|8.32|8.55|9.82|13.21|11.58|13.54|13.43||||
2022-02-19 15:12:55|russ2000_2_0468|OSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4469|4.3448|4.3907|3.2462|5.46|3.79|2.73|2.48|2.11|3.91|3.84|2.98|1.83|1.89|1.93|1.71|1.78|2.47|2.37|2.02|2.13|2.24|2.67|2.04|1.78|
2022-02-19 15:12:58|russ2000_2_0469|OSMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:12:58|russ2000_2_0470|OSPN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.563|6.313|3.75|7.75|5.875|5.6875|5.0625|15.125|14.25|12.75|12.6875|8.375|4.86|2.75|1.25|3|2.19|1.36|1.5|0.7|1.5|1.79|2.76|2.83|2.48|2.079|2.4|6.86|6.47|11.1|8.76|9.54|9.65|8.2|11.59|14.61|17.92|24.29|25.3|16.99|10.01|11.59|10.24|6.67|6.89|8.32|6.43|7.63|7.03|6.26|7.71|8.32|12.43|13.44|5.86|8.43|9.29|9.25|7.08|7.87|8.44|8.23|7.62|7.62|9.39|13.57|19.24|21.5|25.64|26.44|18.13|15.2|17.37|16.81|14.16|15.2|13.25|14|12.1|14.4|15.5|20.15|17.14|14.38|19.26|15.36|15.76|16.62|17.44|29.26|23.71|24.29|28.45|24.25|20.51|16.11||||
2022-02-19 15:13:02|russ2000_2_0471|OVBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.6|7.2|8.9578|9.2137|9.7256|10.7493|11.5171|11.5171|11.4371|13.2767|16.2133|15.7867|15.36|21.0133|25.6|28.16|26.88|26.88|25.6|26.8|26.4|23.5|21|21.2|20|19.96|20.04|17.2|19.04|19.04|18.88|16.712|17.6|18.2|19.2|19.8|23.048|27.512|25.4|25.52|27.6|26.6|26|25|25.3|25.27|25.15|25.226|25.25|25.07|25|25|26.44|25.05|23.05|19|18.85|22.35|29.46|22.15|19.28|20.84|21.24|18.51|19.5|19.5|17.2|17.1|18.48|19.33|19.48|18.97|18.41|19.4|22.5|20.51|22.27|21.65|23.05|23.3|24|22.92|23.2|23.92|23.23|21.89|21.86|24.1|28.005|28.9|33.85|35.6|41.1|45.55|48.9|34.94|35.88|37.58|36.06|36.74|33.05|25.2|19.7|21.41|21.49|22.38|24.68|27.86|29.5472|
2022-02-19 15:13:07|russ2000_2_0472|OVID|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.11|6.58|8.9|9.48|9.98|4.92|3.19|1.95|2.12|2.1|3.6|3.61|6.42|5.61|2.8|3.84|3.73|3.5|2.74||||
2022-02-19 15:13:08|russ2000_2_0473|OVLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.747|2.013|2.165|2.507|2.735|3.101|3.555|3.319|3.161|4.346|3.457|3.309|3.111|3.111|3.222|3.37|3.555|3.037|3.081|3.348|3.274|3.719|3.926|4.074|4.222|4.297|6.111|7.045|7.089|8.111|7.689|8.445|15.233|13.333|12.5|13|15.25|14.75|14|14|12.25|11|10.01|9.95|8.25|7.5|7|5.75|5.5|3.92|3.894|4.5|4.45|4.37|5.15|5.5|5.95|6.09|5.99|5.45|6.75|7.19|6.81|7.51|8.25|8.24|7.5901|8.05|11|9.79|10.21|10.2501|10.03|9.51|10.049|10.025|9.54|9.3999|10|10.46|13.45|14.07|15.35|16.78|21.13|21.67|22.87|18.15|18|19.8|19.32|16.75|18.4|13.06|12.13|14.06|15.71|17.29|17.28|18.0079|18|
2022-02-19 15:13:12|russ2000_2_0474|PAR|price_next_month|0|16.3333|15|10|8.6667|9|10.6667|9.3333|11.6667|10.6667|11.8334|11.3333|12|15.1667|11.5001|8.75|8.6667|8|7.1667|3.4167|3.75|4.6667|6|5|4.75|4.6667|5.4167|4.3333|3|3.25|2.8334|2.0833|2.0833|2.9167|2.25|1.9167|3.75|5.75|4.75|3.9167|4|3.0833|2.75|4.9167|5.9167|5|4.6667|5|4.167|5.583|6.083|6.583|6.167|9.833|9.583|9.167|8.833|5.75|5.833|6.6667|4.917|5.292|4.3333|4.2083|3.9583|4.3333|5.4583|2.7917|3.8333|2.9167|2.2083|1.875|1.6133|1.7|2.6667|1.9267|2.3333|3.2133|3.5667|4.3667|3.6333|3.4533|4.2|4.4333|5.76|7.58|6.3733|7.1267|8.9733|13.0667|22.6667|16.26|21.73|16.74|8.2|8.14|9.5|10.05|8.49|8.56|7.85|6.73|8.17|4.95|4.53|5.25|5.52|5.45|5.79|7.01|5.98|6.25|6.04|4.24|3.86|3.677|4.71|5.09|5.13|5.3538|4.44|4.19|4.2|5.56|5.41|4.83|3.9|5.139|5.74|4.12|4.5583|5.26|5.82|6.39|5.15|5.54|6.51|8.55|8.96|10.94|8.6|14.29|18.68|17.7|24.93|23.71|25.99|25.06|34.03|18.91|30.76|36.97|62.26|82.14|61.05|62.82|37.5||||
2022-02-19 15:13:17|russ2000_2_0475|PARR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3443|11.4396|14.9668|17.1594|22.8792|21.9164|18.1604|18.6319|16.0056|18.1463|23.6268|17.4624|21.1194|22.9133|19.6527|14.7271|13.76|14.53|16.5|18.15|20.53|18.23|17.93|17.57|17.66|16.09|19.49|22.87|23.28|20.99|8.2|8.34|7.18|13.55|14.32|15.4|16.4|14.64||||
2022-02-19 15:13:20|russ2000_2_0476|PBIP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2036|12.0313|12.1796|12.4974|13.7683|14.0754|14.3931|14.2978|14.5626|14.139|13.9271|12.4444|12.868|11.3906|10.6863|10.591|12.402|12.4126|10.5804|9.9449|8.5787|5.9309|6.8312|6.7888|7.0695|5.9415|5.4967|5.9204|5.6238|5.825|6.7253|8.1445|8.96|10.3262|10.85|10.64|10.84|11.56|12.15|12.19|13.01|15|14.71|15.05|14.22|14.39|14.88|17.54|17.5|17.49|18.25|18.23|18.3|19.29|17.46|18.15|17.22|18|17.45|17.61|12.1|11.79|11.98|11.8|14.05|14.02|14.91|14||||
2022-02-19 15:13:25|russ2000_2_0477|PCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0635||14.2266|16.0594|19.8347||23.441|28.5687|30.9917|34.0909|35.4996|37.1901|34.9361|31.5552|31.5552|31.5552|22.5394|22.4267|15.7776||10.7626|5.6349||6.7618|6.7618|7.3253|5.8603|3.9444||4.0571||2.0286|2.8174|2.9301||3.3809|4.0571|4.3952||6.7618|9.0158||9.3914||10.5184|11.1983|11.8595|10.5372|10.5785|10.2273|10.4545|10.6818|12.7499|14.9|14.65|14.05|15.44|15.5|18|16.53|15.87|18.06|16.6|16.65|15.57|9.38|9.59|9.18|12.25|15.6|17.86|21.05|22.94||||
2022-02-19 15:13:27|russ2000_2_0478|PCSB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.65|17.22|18.8|19.98|20.27|19.68|18.6|20.25|18.9|19.44|20.35|20.17|13.65|11.11|13.36|14.9|17.08|18.31|17.66|18.7|||||
2022-02-19 15:13:28|russ2000_2_0479|PCYO|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||0.8|0.899|1.05|1.563|2.5|2.81|2.81|2.3|1.5|3.2|1.9|2.5|1.65|1.6|1.25|1.25|1.6|1.7|1.7|1.9|1.25|1.51|1.15|1|0.55|1.15|0.75|1|0.8|0.9|1.4|1.4|1.3|2.3|2|2.8|4.4|9.9|9.5|8.12|8.89|7|8.3|6.8|7.22|12.7|9.34|7.25|7.86|8.22|7.86|9.3|8.12|5.6728|6.17|5.9899|2.32|2.87|2.98|3.27|2.98|2.46|2.6855|2.72|3.6688|3.854|3.01|2.45|1.87|2.2444|2.225|2.07|2.89|4.31|5.85|5.02|6.21|6.51|6.02|6.47|4.52|5.04|5.15|4.85|4.675|4.73|4.66|5.5606|5.225|5.4|7.9|7.6|8.25|9.3|9.5|11.35|9.76|9.86|10.35|10.35|12.59|9.74|9.37|9.01|10.68|13.06|14.05|13.47|14.28||
2022-02-19 15:13:32|russ2000_2_0480|PDLB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.79|15.12|15.2|15.16|13.58|12.98|14.2|14.38|14|14.48|9.21|9.59|9.48|9.56|11.05|13.1|15.49|15.24||||
2022-02-19 15:13:34|russ2000_2_0481|PDVW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:13:34|russ2000_2_0482|PEBK|price_next_month|0|||||||||||4.6914|4.1395|4.9674|4.5535|4.1395|4.0015|3.7256|3.8635|3.8635|3.8635|4.3463|4.6914|5.1743|5.2433|5.3124|5.6573|5.5193|5.2433|5.2433|5.2433|5.3814|4.9674|4.7603|4.7603|4.6914|4.8293|4.9674|4.7604|4.2775|4.6914|4.4154|4.9674|5.1054|6.3472|6.3817|6.7611|6.2783|5.7259|5.795|5.1056|5.795|6.3472|6.0712|6.0712|6.2782|6.3472|6.692|8.4997|9.9416|10.2452|10.6247|10.2452|8.3479|7.9685|9.676|8.8792|8.0823|6.4317|7.9514|6.4175|6.3862|7.1375|7.3879|9.5167|8.1142|7.7135|8.1643|7.7686|7.0173|7.1625|7.8833|8.2645|9.0959|9.7991|9.2662|9.722|9.3914|10.1427|9.5372|10.4573|11.135|12.8981|15.5372|16.4848|17.5758|16.4848|17.0782|17.0455|15.0091|12.7273|12.2727|10.2273|10.9091|8|6.0909|5.3909|5.5455|4.1818|5.8364|4.6364|4.6818|5|5.8727|5.7909|4.9636|5|7.7273|7.6636|9.1819|9.2727|10.6999|12.3909|11.6864|14.0273|14.9|15.08|15.5636|16.4091|16.7818|16.6091|17.6636|17.0273|17.0818|19.0909|19.0182|24.0908|26.6818|29.3273|30.9909|31.56|31.48|32.4|27.86|27|27.41|27.42|29.9|30|17.4|17.17|17.81|21.51|23.75|27.25|28.25|28|
2022-02-19 15:13:39|russ2000_2_0483|PETQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.15|24.04|24.11|22.35|27.4|29.91|29.22|31.02|34.24|24.99|30.71|29.84|36.1|28.5|36.92|45.35|36.01|23.98|20.4||||
2022-02-19 15:13:40|russ2000_2_0484|PFBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:13:41|russ2000_2_0485|PFGC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.17|21.92|25.98|27.9|24.75|22.15|24.6|28.95|27.6|34.35|31.5|38.8|29.71|34.39|40.72|43.22|42.72|52.4|30.88|27.61|32.33|46.36|57.59|45.29|45.15|44.07||||
2022-02-19 15:13:43|russ2000_2_0486|PFNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:13:44|russ2000_2_0487|PFSW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170.0813|67.2687|19.8281|7.05|4.4063|6.204|3.901|4.136|4.136|3.572|1.786|2.1385|1.786|1.927|4.418|13.113|8.977|7.7503|6.392|7.755|14.805|10.763|10.622|7.614|6.956|5.358|4.277|3.6613|5.2165|4.3447|4.606|6.439|5.076|4.3705|4.28|1.78|1.2499|1.34|1.35|1.58|2.89|4.28|3.14|3.87|3.62|6.2|4.78|4.16|2.65|4.19|2.67|3.06|3.27|3.96|4.2|7.11|9.34|7.83|8.24|11.69|11.48|11.99|12.06|15.56|12.9|15.14|9.97|8.47|8.16|6.4|7.95|8.3|7.66|9.42|10.25|7.06|5.99|4.88|3.6|3.25|4.29|4.18|6.72|6.23|6.96|7.24|11.57|12.98|11.35|
2022-02-19 15:13:47|russ2000_2_0488|PI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|25.75|35.4|36.77|53.01|35.54|22.37|12.29|21.31|18.6|14.75|21.57|36.2|33.08|34.05|22.46|22.79|27.63|57.975|56.81|41.39|57.32|76.2||||
2022-02-19 15:13:49|russ2000_2_0489|PIRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7501|1.59|1.68|2.2|1.7|1.64|2.01|2.35|5.54|4.68|7.53|6.44|5.49|4|2.66|2.91|5.5|3.22|3.66|2.65|2.76|2.44|2.75|2.25|3.35|4.56|3.59||||
2022-02-19 15:13:51|russ2000_2_0490|PJT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|25.91|23.4|25.16|27.06|31.75|35.06|44.46|38.62|47.35|54.31|56.85|42.29|43.64|43.24|40.76|43.18|44.48|50.82|55|71.79|75.85|76.27|74.99|88.99|64.71||||
2022-02-19 15:13:53|russ2000_2_0491|PKBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4329||2.4458|||2.8683|3.0066|3.5725|3.6239|4.8003|4.6003|4.6763|4.9721|6.5581|5.6961|5.997|6.3384|6.8117|8.0929|7.6913|7.8089|7.0585|7.2868|7.8089|6.9834|7.8089|8.0822|6.5966|4.1053|3.5921|3.7255|4.5158|4.7403|4.4132|5.8346|4.7698|5.5036|5.7746|5.0125|4.4198|3.9739|3.5731|3.9739|3.3219|3.7379|4.2906|4.8121|6.1335|6.1403|7.4448|7.8342|7.8273|7.5473|7.841|8.606|8.6196|8.4004|7.8048|9.6032|9.9699|11.7956|14.7258|17.5056|18.3058|18.595|16.6529|19.7521|21.6364|18.6273|17.1909|19.7636|21.6091|21.8909|19.5636|12.73|12.04|12.9|17.53|19.41|19.08|21.99|23.93|
2022-02-19 15:13:56|russ2000_2_0492|PLAN|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|37.51|42.29|54.33|53.92|44.94|47.15|47.82|67.22|64.99|57.7|59.98|42.81|44.78||||
2022-02-19 15:13:57|russ2000_2_0493|PLNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.89|13.9|15.29|20.47|21.46|20.85|18.81|23|26.35|33.76|39.99|50.03|46.54|57.57|76.07|78.7|63.46|79.7|60.44|53.82|63.95|74.05|85.06|75.31|80.08|82.75||||
2022-02-19 15:13:59|russ2000_2_0494|PLSE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.57|6.1|6.27|24.89|27.01|22.99|20.28|15.71|14.16|10.68|12.7|16.89|13.4|13.96|14.01|10.23|10.79|12.38|34.24|21|20.49|21.27|11.89||||
2022-02-19 15:14:01|russ2000_2_0495|PMBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:01|russ2000_2_0496|PQG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:01|russ2000_2_0497|PRMW|price_next_month|0.191608391608||||||||||||||||||||||||||||||||||||||6.75|10.625||18.875|28.875|29.125||20.25|10.875|10||10|9.5|6.375||8.688|7.813|7.25||9.125|9.563|9.875||6.125|5.375|4.813||3.25|3.625|5.844||5.75|5|7.063||9.59|13.43|17.03||18.9|16.5|17.69||21.51|23.24|26.03||31.76|27.11|25.55||22.26|25.36|13.78||14.48|16.92|13.62||16.1|11.29|6.36||2.91|1.9|0.845||5.88|6.37|8.48||7.33|6.87|8.3||8.75|7.93|6.28||7.56|8.28|8.6||8.19|7.99|8.37||7.1|7.5|6.55||9.59|10.56|10.46||14.48|15.94|11.35||13.19|15.18|17.17||15.78|15.6|14.85||13.02|12.61|13.37||12.03|13.68|15.03||17.31|17.76|16.62|||||
2022-02-19 15:14:06|russ2000_2_0498|PRNB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:07|russ2000_2_0499|PRPL|price_next_month|0.0219298245614|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.82||9.8|9.7|9.8||9.945|10|10.05||7.27|5.44|7.24||6.23|8.14|8.4||13.62|19.55|28.02||28.9|24.4|10.32|||||
2022-02-19 15:14:08|russ2000_2_0500|PRSP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:09|russ2000_2_0501|PRTK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.22|0.34|0.8|0.8|||47.0001||||188.2004|140.0003|138.8003|169.2003|181.0004|154.4003|170.4|174.6|141.6|70.2|72|33.84|62.16|137.64|91.56|127.44|81.48|75.84|103.92|115.08|52.44|96.36|96|132|78.24|59.16|68.64|47.28|34.44|45.72|41.4|35.46|26.64|20.76|27.74|27.63|26.64|19.14|15.17|14.83|12.77|11.85|15.1|21.75|22.55|22|15.25|11.1|10.4|8.05|6.72|5.54|3.32|3.27|3.36|4.46|4.74|4.81|6.66|7.81|5.72|4.86|4.31||||
2022-02-19 15:14:12|russ2000_2_0502|PRTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.34|20.62|15.95|9.37|14.52|15.88|16.75|14.45|14.75|14.35|11.95|14.5|16|15.9|10.98|11.3|7.08|6.11|6.28|2.85|0.523|1.63|1.78|6.75|6.94|8.62|6.84|4.8||||
2022-02-19 15:14:14|russ2000_2_0503|PSDO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:14|russ2000_2_0504|PTE|price_next_month|0.725295214419||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||367.6103|441.1323||367.6103|882|477.8935||58.8|67.6403|32.3497||73.5|44.1132|176.4||73.522|91.1673|470.5411||1229.2887|808.7426|497.0091||387.66|107.94|57.96||65.94|57.54|59.64||66.3642|83.58|43.26||48.2958|37.3758|22.6758||60.9|71.4|38.22||32.76|27.3|27.72||110.46|102.48|110.46||84.84|70.98|39.48||28.14|25.7124|25.62||15.33|9.42|4.08||8.04|7.98|6.7734||5.1012|4|3.33||15.24|31.68|24.94||26.36|29.54|14.9||6.63|3.71|3.11||0.9431|1.3|0.668||1.02|0.7058|0.4831|||||
2022-02-19 15:14:18|russ2000_2_0505|PTI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:19|russ2000_2_0506|PTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||2850|3000|2000|700|400|175.2|75.2|125|86.24|76.24|57.52|67.52|87.5|63.75|67.5|42.5|50|49.38|61.88|41.88|29.38|40|42.5|50|51.875|35.5|28.6|52|35|38|27|16|14|16.5|24.3|28.3|43|37.3|35.5|35.4|23.5|23|17|19|22.6|32.9|25.8|19.8|28.5|23.3|20.2|18.3|4.025|2.971|2.6|1.4|1.201|0.875|1.398|2.69|3.1|2.9|3.2|1.79|1.37|1.11|0.899|1.05|0.635|0.5|0.65|0.65|0.71|0.59|0.601|0.7|0.5801|1|1.25|1.0001|0.6299|0.7093|0.905|0.9602|0.783|0.48|0.59|0.8148|0.52|0.41|0.4399|0.422|0.75|1|1.2|0.96|0.8998|0.6917|1.24|0.9095|0.808|0.6521|0.4845|0.5766|0.3897|0.8818|0.623|0.51|0.408|0.4465||||
2022-02-19 15:14:23|russ2000_2_0507|PTVCB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:23|russ2000_2_0508|PUB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:23|russ2000_2_0509|PUMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.53|13.5|13.81|18.68|18.35|14.93|15.94|16.54|23.21|18.23|9.36|10.09|4.49|5.69|3.84|7.84|10.2|7.86|9.9|10.83||||
2022-02-19 15:14:25|russ2000_2_0510|PVAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:25|russ2000_2_0511|PVBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.44|12.4|12.82|13.67|16|16.05|19.7|21.25|21.05|22.55|24.05|23.9|26.9|25.92|22.67|23.5|27.65|11.38|11.85|9.54|7.89|8.62|11.67|15.93|16.1|17.5|18.28||||
2022-02-19 15:14:27|russ2000_2_0512|PYX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:28|russ2000_2_0513|QCRH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||4.2222|4.4444|4.2222|4.3334|4.2222|4.333|4.333|4.445|5.222|5.222|5.3333|6|6.278|6.306|8.333|9.3333|10.111|13.7778|13.889|14.111|12.5|15.3333|12|12.583|10.6667|8.75|8.833|9.417|7.083|6.959|6.5|7.06|7.733|8.367|8.8|9.1|10.1333|11.58|11.7|13.8|16.6667|18.7067|18.8733|18.59|18.25|21.73|20.5|22.37|19.7|18|18.25|17.75|18.25|16.85|15.35|15.14|14.4|14.4|15.1|10.77|13.49|9.6|8.53|10.214|10.3|9.75|10.1|9.695|9.07|7.75|8.37|9.15|9.1|9.18|11.52|13.55|14.42|15.495|16.24|15.65|17.3|17.17|17.1|17.16|17.78|17.6|18.8|22.65|23.51|22.38|26.11|27.89|31.85|41.95|46.55|48|48.95|43.85|46.65|49.3|35.5|34.67|33.6|33.92|39.2|41.1|28.5|29.17|29.35|40.81|48.1|46.43|53.09|61.87|||||
2022-02-19 15:14:32|russ2000_2_0514|QES|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:32|russ2000_2_0515|QHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:32|russ2000_2_0516|QTNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:33|russ2000_2_0517|QTRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.28|16.9|15.79|16.54|20.5|22.63|31.79|21.2|27.15|25|31.58|38.42|60.81|65.12|51.62|50.17|27.09||||
2022-02-19 15:14:34|russ2000_2_0518|QUOT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.41|23.06|13.72|15.05|12.71|10.14|5.6|5.76|11.54|13.16|11.43|10.65|10.9|11.8|15.95|11.8|13.15|14.9|13.16|10.21|9.51|10.78|8.4|10.08|7.04|7.85|8.72|9.84|17.06|10.7|6.54|6.59||||
2022-02-19 15:14:36|russ2000_2_0519|RAMP|price_next_month|0||||1.1869|1.0816|1.1244|1.2065|1.2299|1.5852|1.5539|1.4173|1.7491|2.5625|2.2188|1.9375|1.8907|1.8438|2.0625|1.5625|1.625|1.9844|2.0313|1.8438|1.5938|1.7188|2.4688|2.6563|2.5938|2.7813|2.4375|1.9375|2.0313|1.8125|1.8125|1.9375|2.1407|1.9063|2.125|3.4375|4.0938|3.875|4.2188|5.5625|6.0625|5|6.0625|7.313|7.75|8.688|12.25|15|13.75|13.75|18.563|19.625|17.625|13.125|19.875|16.438|17|24.25|22.875|25.125|25.5|25.25|26.875|16.3906|25.25|27.1875|21.3125|40.25|34.3125|15.17|11.69|11.79|14.04|16.63|15.86|12.6|14.85|13.9|15.94|15.9|19.1|23|22|25|23.08|19|20.16|21.34|23.67|25.92|24.48|24.75|22.7|22.6|25.16|13.14|10.61|11.83|12.84|7.86|9.51|9.65|9.65|11.48|15.38|19.08|15.34|17.55|17.23|14.56|13.74|13.19|13.72|13.73|16.77|18.25|17.73|19.89|25.77|33.23|35.96|28.24|18.32|18.84|18.2|17.46|17.91|22.12|18.7|21.97|22.95|23.56|26.1|28.9|26.97|25.16|27.07|25.98|40.54|45.68|43.44|58.33|52.69|39.09|40.24|37.86|45.57|66.09|75.71|48.98|40.01|53.51|44.65||||
2022-02-19 15:14:41|russ2000_2_0520|RARX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:42|russ2000_2_0521|RBB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|23.89|26.88|27.97|30.89|21.3|18.81|18.61|20.1|20.4|20.11|12.92|13.07|12.5|16.73|20.05|23.85|25.15|27.29|||||
2022-02-19 15:14:43|russ2000_2_0522|RBBN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||333.3334|172.5|200.2344|93.8|102.5|20.75|19.9|14|7|1.85|6.1|16.15|36.15|41.8|45.15|19|21.85|27|29.1|20.25|24.35|23.85|23.5|25.85|21.9|26.15|35.4|41.75|41.7|34.9|19.35|20.05|17.15|10.75|7.9|9.15|7.9|9.1|12.35|12.7|13.4|15.35|15.1|19.75|15.8|11|13.2|14.2|8.85|8.9|11.45|10.15|17.55|16.65|15.6|15.15|21.05|16.15|17.6|7.97|6.29|6.25|5.58|7.26|8.92|7.52|6.38|6.76|7.76|8.11|6.98|5.43|7.14|5.63|5.67|5.4|4.91|5.47|2.82|3.18|4.19|3.82|6.91|8.145|7.24|5.99|5.42||||
2022-02-19 15:14:47|russ2000_2_0523|RBNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:14:48|russ2000_2_0524|RC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|17.44|17.45|16.94|16.32|16.22|18.29|17.49|17.51|15.86|13.55|13.07|14.66|13.71|14.85|13.2|14.6|14.6|15.85|14.5|14.45|16.65|15.61|15.23|15.19|15.24|16.28|16.38|6.86|8.06|11.7|12.08|14.47|14.94|15.38|14.14||||
2022-02-19 15:14:50|russ2000_2_0525|RCKT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.92|51.96|43.56|32.52|37.96|39|30.4|6.4|7.9|3.8244|9.72|17.28|16.41|20.51|15.75|13.92|18.26|12.18|14.025|22.01|14.8|24.56|28.83|53.59|46.67|37.21|29.32|16.39||||
2022-02-19 15:14:51|russ2000_2_0526|RCKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||10.5|10|19.25|14.25|12.75|10.75|10.5|8.75|8.875|5.625|5.875|6|6.75|7.5|9.375|11.25|12.875|18.875|17.375|15.25|16.813|10.375|6.75|5.6875|5.375|7|7|7.125|5.875|5.0938|5.125|5.25|4.8|4.902|5.7|5.4|7.32|5.2|4.95|5.55|7.97|10.23|15.669|27.23|22.49|19.23|19.5|28.9|26.78|28.75|24.72|21.1|24.68|11.07|12.8196|15.49|11.2|11.63|7.03|6.79|5.3|5.25|4.15|3.45|3.65|3.76|8.31|8.59|9.83|7.97|9.14|11|15.23|12.7|10.6|11.1|14.15|11.48|11.94|14.12|14.8|17.28|15.16|15.52|14.64|15.08|13.14|13.71|22.44|18.16|12.75|10.89|12.05|10.97|10.7|12.65|14.2|13.95|18.3|17.2|23.85|25.85|28.72|26.81|25.51|31.52|27.81|27.14|21.45|22.75|26.9|34.46|52.65|54.4|54.55|42.78||||
2022-02-19 15:14:56|russ2000_2_0527|RCM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.51|10.89|18.44|25.81|30.01|23.7|26.83|18.49|13.58|11.79|12.93|9.69|9.98|8.24|9.3|8.95|8.42|7.25|5.85|5.68|2.42|2.05|2.67|2.35|1.98|2.32|2.29|3.91|3.44|3.74|5.15|7.64|9|8.7|7.98|10.62|12.55|10.76|13.02|10.1|13.27|17.51|25.82|26.87|20.71|21.74|21.81||||
2022-02-19 15:14:58|russ2000_2_0528|RCUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.64|11.67|10.03|10.25|10.49|8|8.12|8.78|28.16|21.49|20.73|36.03|34.74|31.67|33.67|30.85||||
2022-02-19 15:15:00|russ2000_2_0529|RDFN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.89|23.01|23.01|21.4|24.5|15.46|17.18|21.14|18.04|17.81|24.35|21.43|41.49|44.04|74.27|71.85|57.42|52.26|27.84||||
2022-02-19 15:15:02|russ2000_2_0530|REPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6117|5.3518|2.4652|2.8209|9.2064|12.4157|8.8479|7.1715|6.2392|6.8847|6.6157|6.6426|7.1805|7.0281|7.799|7.7184|10.1029|4.8318|6.1048|7.1805|7.799|8.7762|12.3171|16.4|8.54|4.09|1.85|3.35|2.83|1.8|1.77|1.56||||
2022-02-19 15:15:04|russ2000_2_0531|REPL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.65|12.91|11.01|15.54|12.77|16.31|17.9|12.44|18.85|44.89|39.41|33.01|32.27|29.01|20.7||||
2022-02-19 15:15:06|russ2000_2_0532|RETA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|23.9|24.59|20.01|32.06|31.3|28.5|25.86|72.26|58.16|74.7|82.1|90.62|202.59|194.41|161.94|152.97|119.05|117.01|103.09|124.22|97.08|26.72||||
2022-02-19 15:15:07|russ2000_2_0533|REVG|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.74|26.9|24.92|27.44|27.28|17.44|17.17|11.56|9.07|11.54|11.94|13.14|8.07|5.8|8.11|9.91|12.58|17.52|16.26|15.7|13.57||||
2022-02-19 15:15:09|russ2000_2_0534|RGCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||5.5|5.9167|5.75|5.5|4.5|4.9583|5.1667|5.75|6.0833|4.9167|5.625|5.7917|5.5833|5.375|5.9167|6.5|7.125|6.7083|6.1667|6.6667|6.6667|7.375|6.6667|7.3333|6.1667|5.875|6.1667|6.6458|6.5|6.6433|6.3333|6.6633|6.4633|5.9733|5.9633|6.5067|6.6067|7.7133|7.62|7.6733|7.96|9.07|7.975|9.3267|8.8567|8.6933|8.7|8.48|8.52|8.5667|8.5333|8.2934|9.3333|9.31|8.8333|9.5033|9.6167|9.0133|9.0033|8.4167|8.3333|8.6667|8.89|10.2633|10.4167|10.09|10.17|10.25|11.3967|10.7833|12.1667|12|12.26|12.22|11.8667|12.1333|12.9583|12.5667|12.32|12.6767|12.9867|13.1667|13.3333|14.3667|13.9333|13.66|13.8666|14.2909|14.6666|16.503|16.3067|17.5933|21.18|27.73|28.27|24.4|25.3|29.11|27.73|29.93|27.74|28.12|29.51|25.32|25.07|23.09|23.6|24.08|21.86|25.47|22.24|23.24||||
2022-02-19 15:15:14|russ2000_2_0535|RGNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.54|13.56|11.28|7.87|16.3|18.5|20.9|19.65|31.1|26.8|36.7|70.3|61.96|42.94|52.58|44.41|34.54|44.35|39.82|34.78|29.32|42.31|34.91|32.62|35.98|26.11||||
2022-02-19 15:15:15|russ2000_2_0536|RICK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.063|4.75|4.563|5.125|4.875|4.375|2.625|2.125|2.625|2.5|3.438|1.5|0.5|0.469|2.375|3.75|2.375|2.625|2.8125|1.9688|1.875|2.125|2.25|2.13|3.24|2.99|2.58|2.41|2.21|1.7|1.22|1.55|1.71|2.84|2.48|2.299|2.389|3.82|2.76|2.88|3.15|4.25|6.52|7.59|7.45|8.65|8.75|8.2899|17.43|24.34|18.8|15.3|6.32|3.98|5.96|7.63|7.31|11.14|12.39|7.69|7.59|8.74|10.46|8.2|7.82|10.32|9.27|8.44|8.21|8.46|8.41|8.86|11.29|11.29|10.1|11.08|11.9|9.75|11.39|11.16|9.94|8.27|10.25|10.65|11.61|17.55|16.64|22.69|27.55|29.38|27.19|32.43|26.18|22.31|22.77|16.95|18.75|17.73|12.53|12.08|21.4|38.48|72.81|62.76|67.8|69.87||||
2022-02-19 15:15:19|russ2000_2_0537|RILY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.97|9.85|9.05|10.55|8.96|12.45|20.45|14.9|19.5|16.75|18.75|20.8|22.4|18.67|14.03|18.31|19.04|24.37|26.21|18.72|22.95|25.57|48.99|72.34|65.3|62.66|57.89|
2022-02-19 15:15:22|russ2000_2_0538|RLGT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.99|0.95|1.01|0.75|0.51|0.47|0.751|0.6|0.46|0.28|0.23|0.2|0.13|0.2|0.25|0.235|0.24|0.26|0.28|0.46|0.99|2.05|2.5|2.3|2.31|2|1.88|1.6|1.73|1.9|1.85|2.28|2.79|3.28|3.1099|3.88|4.7|5.74|6.77|4|3.43|3.97|3.3|2.52|3.83|5.54|5.23|4.88|5.12|4|4.06|5.55|4.95|7|5.47|5.64|5.41|4.28|4.15|5.16|6.33|6.85|6.2|6.31|6.66||
2022-02-19 15:15:25|russ2000_2_0539|RLH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:25|russ2000_2_0540|RMNI|price_next_month|0.0205245153934||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|9.6||9.86|9.8|9.88||10.04|10.01|6.5057||5.3|5.07|5.11||4.75|4.77|3.985||4.46|4.4|4.36||6.51|9.55|6.95|||||
2022-02-19 15:15:27|russ2000_2_0541|RMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.42|25.48|34.59|36.3|47.8|52.7|49.85|51.65|64.75|73.95|86.8|76.35|66.64|57.84|49.43|48.12|45.53|30.34|30.53|27.28|37.34|39.47|38.51|35.2|31.45||||
2022-02-19 15:15:29|russ2000_2_0542|ROKU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.57|42.91|32.54|45.42|52.26|44.13|60.97|103.33|149.43|130.64|121.23|150.35|217.93|403.4|360.65|479.5|324.01|152.19||||
2022-02-19 15:15:31|russ2000_2_0543|ROX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:31|russ2000_2_0544|RPD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.63|20.56|12.23|12.53|13.98|15.06|12.47|16.96|16.65|18.28|23.98|27.46|31.56|34|36.48|53.93|63.59|48.62|60.78|46.94|55.58|64.81|91.72|87.58|112.65|126.63|88.72||||
2022-02-19 15:15:33|russ2000_2_0545|RRR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.74|23.14|22.43|23.73|23.08|24.73|23.7|34.73|30.19|34.31|23.18|24.89|27.63|21.57|21.43|24.98|11.1|11.97|17.98|23.97|38.81|41.5|57.58|46.35||||
2022-02-19 15:15:35|russ2000_2_0546|RTW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:35|russ2000_2_0547|RUBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.87|16.43|13.69|17.08|14.31|9.46|7.8|6.65|5.14|4.7|14.69|24.09|20.68|15.37|7.26||||
2022-02-19 15:15:36|russ2000_2_0548|RUN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.42|8.34|8.39|5.26|5.53|5.75|5.32|7.3|5.42|6.33|8.99|15.23|11.86|12.19|17.13|19.12|15.97|16.96|13.69|40.46|54.66|69.27|56.85|49.59|52.58|26.28||||
2022-02-19 15:15:38|russ2000_2_0549|RUSHB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|5.5|4.6111|3.6667|3.2778|3.8333|3.7778|5.3333|4.3058|5.0556|5.7778|6.2778|8.2222|6.6111|4.0556|3.5556|2.6806|2.1944|1.8333|1.8889|3.3778|3.0933|3.3333|3.72|1.9556|1.8889|1.6889|1.8036|2.7556|4|4.8311|5.8933|6.1244|6.6622|7.0133|6.5911|7.0978|6.4667|7.0222|7.9333|7.6356|7.7244|7.5689|8.5378|11.7689|10.6467|10.4667|10.02|7.2467|7.1133|5.8867|7.4133|7.3667|6.1|6.6267|9.1733|8.7267|9.8201|10.9533|12.3333|11.1667|10.78|12.8|9.88|8.8667|10.82|13.0467|13.2|14.38|16.2067|15.62|18.8533|20.6|21.5867|18.1|16.4067|15.4533|15.12|12.52|12.8633|15.5533|16.9333|20.5|23.0933|27.12|31.7267|33.88|25.94|29.9933|24.04|25.9467|28|26.2667|28.6133|29.5733|23.54|26.5333|31.45|38.73|43.79|43.88|51.71|50.74|||||
2022-02-19 15:15:42|russ2000_2_0550|RVSB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.875|8.4375|8.5|6.5|6.375|5.8125|5.5|5.6563|5|4.125|4.3438|4.0625|4.7188|4.75|5.425|5.615|6.1|7.05|7.6|7.4655|7.655|8.575|9.26|10|10.615|9.84|10.255|10.625|10.85|10.675|10.625|10.8|11.65|12.87|12.99|14|15.68|14.93|14.06|13.85|11.35|9.43|6.36|4.3608|2.54|3.74|3.1699|3.3|2.32|2.3|2|2.0783|2.85|3.18|3.02|2.35|2.17|2.07|1.3322|1.8|1.98|2.61|2.96|2.6|3.13|3.4|3.82|4|4.35|4.443|4.2|4.8501|4.33|4.62|4.81|5.62|7.73|7.4|7.51|8.82|9.2|9.48|8.55|8.47|7.26|7.51|8.41|7.38|7.46|5.53|4.89|4.64|5.26|6.8|7|7.46|7.74||||
2022-02-19 15:15:47|russ2000_2_0551|RYTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.87|31.87|23.71|31.04|26.65|26.48|25.19|19.25|21.34|17.72|18.84|19.91|21.49|30.69|21.41|19.03|11.1|7.72||||
2022-02-19 15:15:48|russ2000_2_0552|SAFE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.62|57.76|50.43|68.82|73.58|70.71|90.32|74.7|61.9||||
2022-02-19 15:15:50|russ2000_2_0553|SAIL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|24.09|24.09|24.5|27.79|27.66|21.14|19.61|25.62|18.45|31.48|44.54|52.64|52.61|48.94|47.95|36.65|
2022-02-19 15:15:51|russ2000_2_0554|SBBX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:51|russ2000_2_0555|SBOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|32|30.75|24.4|25.07|22|32.39|30.65|30.47|26.32|24.43|20.4|10.39|8.13|5.89|5.01|3.68|5.07|5.6|9.75|19.88|29.4|21.66||||
2022-02-19 15:15:54|russ2000_2_0556|SBPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:15:55|russ2000_2_0557|SBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.31|12.96|13.36|10.01|8.3|9.96|9.82|9.78|7.63|3.17|3.22|3.75|5.01|5.09|4.63|5.37|5.98||||
2022-02-19 15:15:56|russ2000_2_0558|SCPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|9.98|4.66|4.13|3.75|3.45|5.64|5|5.675|9.51|7.94|8.08|6.78|6.68|5.5|6.05|3.94||||
2022-02-19 15:15:58|russ2000_2_0559|SCWX|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.735|14.26|12.42|10.32|11.33|10.27|9.82|9.87|10.24|12.64|16.57|21.66|15.35|11.56|11.1|13.47|13.14|12.18|11.64|15.59|14.37|20.46|18.05|14.32||||
2022-02-19 15:15:59|russ2000_2_0560|SELB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.57|16.93|14.49|13.42|18.24|20.69|9.14|11.88|12.07|6.33|1.64|2.24|1.71|1.5|3.01|2.7|2.55|3.24|4.26|3.91|3.45|3.75|2.37||||
2022-02-19 15:16:01|russ2000_2_0561|SENS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.26|2.76|2.78|1.7|2.55|2.66|2.68|3.1|3.7|3.78|2.7|2.45|1.17|1.12|0.8664|0.5989|0.4799|0.3577|2.51|2.1|2.97|3.42|2.32||||
2022-02-19 15:16:03|russ2000_2_0562|SFST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4396|4.3258|3.1874|4.2688|3.8704|4.2119|4.0981|5.0406|5.0088|5.2364|5.9195|4.6946|5.4413|6.1471|6.8802|7.7408|9.5167|15.3678|14.0018|11.9459|13.1268|13.1139|14.3365|14.3022|14.6848|16.9114|15.4361|14.5004|13.9369|16.2284|15.5898|15.0188|13.689|11.2697|11.3599|8.1968|7.5131|5.0864|3.8092|4.846|5.8227|5.695|6.6416|4.8835|4.8835|6.0857|6.5868|8.0992|5.7769|5.8347|7.7182|7.3182|9|9.3909|10.62|13|13.48|13.2998|13.7499|13.76|14.72|17.25|17.9|20.34|21.49|23|24.85|27.63|26.5|35.4|32.8|36.85|37.6|43.55|46.45|44.25|35.25|33.32|36.98|37.42|40.4|39.05|28.9|25.74|26.15|39.45|50.69|50.58|54.22|58.51|||||
2022-02-19 15:16:06|russ2000_2_0563|SGC|price_next_month|0|1.7031|1.4219|1.3438|1.4688|1.5|1.4375|1.5|1.75|1.8906|2.2656|2.0156|2.375|2.8906|2.3281|2.2969|2.3281|2.4688|2.9375|2.4219|2.4219|3.2969|3.2188|3.4375|4.1563|4.4531|4.6875|4.0938|3.7813|4.2813|5.6719|4.7188|5.75|6.5781|6.6094|6.7188|6.8438|7.8906|8.0625|8.4375|10.4375|8.375|7.75|6.625|7.375|6.4375|6.75|7.125|7|6.0625|4.9375|4.75|5|5.5625|5.25|6.3125|6.9375|5.625|6.875|7|7.875|8.5625|7.5|6.4375|7.5938|6.8125|6.3125|5.3125|4.3125|4.625|3.9375|3.8438|3.975|4.6|4.56|4.575|4.8|5.575|5.4|5.55|6.075|5.495|6.7|7.95|7.5|8.175|7.005|7.05|7.35|5.675|6.5|5.8|5.55|6.065|5.995|6.2751|6.575|6.48|6.185|6.65|4.58|4.615|4.5|5|3.99|3.815|4.145|4.4|5|5.1275|5.1|5.185|5.4895|5.58|5.99|6.015|6.195|6.2|6.145|5.81|5.68|6|5.81|7.55|7.8|8.13|10.375|12|18.975|17|19.23|17.04|17.83|19.02|16.07|17.79|17.02|18.24|22.33|23.47|23.56|26.82|20.96|17.39|17.77|16.74|17.02|14.47|11.53|8.72|19.25|21.62|22.83|25.22|23.41|25.99|20.43|
2022-02-19 15:16:12|russ2000_2_0564|SGH|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.22|10.725|17.365|24.85|15.855|14.46|14.82|9.6|9.565|15.64|18.97|12.15|13.59|13.755|18.055|21.965|23.925|23.31|35.18|||||
2022-02-19 15:16:14|russ2000_2_0565|SGRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.49|16.53|16.56|17.8|20.02|18.5|17.9|21.45|9.45|15.55|16.45|14.7|12.89|13|11.05|7.69|7.9|17.85|11.86|15.5|21.71|29.1|49.45|54.56|41.14|42.39||||
2022-02-19 15:16:15|russ2000_2_0566|SHBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.6667|13.3333|14.6667|16|21.3333|21.3333|20.6667|20.6667|15.3333|14|13.3333|10.6667|12|10|10|11.3333|13|12.8333|12.6|13.4|14.2667|15.2|18.52|24.0333|22.7333|25.82|25.1933|20.4667|19.0867|19.3667|23|20|19.3267|21.2467|21.86|24.74|27.24|30|26.95|26.3|24.95|23.43|23.4|22.75|21.52|19.58|17.74|19.31|18.98|15.95|13.59|14.15|11.06|9.54|10.21|9.74|6.76|5.09|5.49|7.2|5.48|5.65|5.37|6.5|7.66|9.03|9.25|9.5432|8.95|9.03|9.48|9.07|9.75|9.55|10.83|12|11.88|11.79|15.87|17.04|16.82|16.46|18.41|18.91|19.14|16.05|15.1|15.19|16.18|15.7|16.31|11.1|9.31|10.44|14.04|16.69|17.08|17.92|20.3||||
2022-02-19 15:16:19|russ2000_2_0567|SIBN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.52|17.98|16.4|19.4|16.49|21.11|16.75|17.05|20.44|28.65|34.94|29.04|21.42|20.1||||
2022-02-19 15:16:21|russ2000_2_0568|SIEB|price_next_month|0|8.1758|10.9375|12.9063|12.0313|11.5938|10.7188|11.375|12.25|14|14|14|16.625|19.6875|18.375|15.75|16.625|19.25|20.125|13.125|14|15.75|14.875|15.5313|16.625|19.25|20.125|20.125|18.8125|18.375|18.375|12.25|12.6875|14|14.4375|15.75|15.75|15.75|15.9688|18.8125|16.625|17.5|15.9688|17.5|18.375|21.4375|18.375|20.125|17.5|18.375|20.125|17.9375|16.2968|28.875|28.2188|28|2.531|2.313|2.25|2.219|2.688|13|10.25|7|12.313|31.5|21.625|14.75|11.125|9.4375|7.0625|6.25|6.1875|4.99|4.5114|4.25|4.42|4.3|2.919|2.32|2.398|2.67|4.91|4.15|4|4.741|3.181|3.329|3.31|3.01|3|2.71|2.6|2.8|2.44|3.41|4.26|3.66|3.87|3.9|3.59|3.1675|3.4|2.01|1.53|1.45|2.05|2.38|2.31|2.17|2|2.36|1.77|1.9|1.52|1.34|1.55|1.79|1.5|1.58|1.68|1.415|1.58|1.63|2.94|2.9724|2.63|2.1899|1.78|1.64|1.665|1.22|1.16|1.19|1.65|1.21|3.15|4.22|4.004|3.87|9.17|9.35|14.91|13.75|11.06|10.47|11.82|8.97|6.87|5.7|3.46|3.59|8.22|4.01|4.19|3.17|2.03|
2022-02-19 15:16:26|russ2000_2_0569|SIFI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.275|47.3674|
2022-02-19 15:16:27|russ2000_2_0570|SIGA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.625|4.188|4.063|3|1.438|1.75|0.1563|1.25|1.25|3.375|4.5|3.9375|3.9688|3.9375|2.66|3.5|2.71|2.3|2.21|1.12|0.78|1.25|1.62|1.75|2.44|2.01|1.82|1.47|1.47|1.6|1.12|0.9|1.03|0.96|1.27|1.2|3.53|3.75|5.08|2.97|3.97|2.25|3.5|2.44|3.02|3.55|6.08|8.12|6.76|6.2|6.99|7.83|13.82|13.75|13.73|8.23|3.22|3.22|3.37|3.08|2.86|2.86|3.42|3.41|3.56|3.77|2.82|2.64|1.4|1.42|1.63|1.3|0.9199|0.53|1|2.03|2.48|2.97|3.53|3.35|4.93|5.03|6.11|7.23|5.1|7.34|5.22|5.44|5.64|5.15|5.56|7.24|6.49|7.19|7.03|6.07|7.17|6.63|
2022-02-19 15:16:31|russ2000_2_0571|SITE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.93|30.34|37.83|48.6|53.1|62.54|76.16|69.19|87.72|64.08|55.96|67.9|68.75|80.19|96.33|86.44|120.35|123.49|165.55|188.56|173.93|225.76|174.63|||||
2022-02-19 15:16:33|russ2000_2_0572|SKY|price_next_month|1.75605413105|28|17.875|17.75||12.375|14.5|16||13.125|13.625|17.375||15.625|13.5|14.625||15.125|17.75|13||15.5|14.25|15.5||16.875|15.75|14.75||14.875|13.75|15.375||15.25|14.75|15.625||14.375|16.375|21.125||16.875|16.875|19.75||18.5|20.25|18.75||18.125|18|20.75||25|27.5|24.75||24.625|29.875|27.5||32.625|29|32.5||29.3125|25.8125|23.5||21.5|21.3125|18.9375||27.2|26.7|32.25||33|27.19|29.5||30|32.02|34.87||40.65|40.05|40.8||39.93|40.64|36.4||42.78|38.21|40.22||30.01|30.08|29.35||23.5|26.43|19.99||21.75|22.56|18.4||18.01|20.26|26.08||17.5|9.55|4.35||5.09|5.479|4.06||3.93|4.96|5.16||4.11|4.13|4.0525||2.94|2.88|3.5558||9.4|13.69|15.43||6.02|12.09|12.85||35.04|28.57|14.69||27.38|30.09|31.7||24.34|26.77|30.94||53.3|60.06|78.98|||||
2022-02-19 15:16:39|russ2000_2_0573|SLCT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:16:40|russ2000_2_0574|SLDB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|13.42|38.75|32.76|24.81|9.3|5.94|11.65|3.43|2.51|2.39|3.39|6.79|5.23|2.75|1.99|1.23||||
2022-02-19 15:16:41|russ2000_2_0575|SLP|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3125|1.3125|1.0625|1.2345|0.9063|0.375|0.25|0.7188|0.5158|0.3593|0.625|0.9765|0.5938|0.875|0.2732|0.4375|0.3375|0.3|0.225|0.375|0.31|0.395|0.625|0.7125|0.65|0.9625|1.1525|1.6425|1.1225|0.85|1.2875|1.175|1.1225|0.8825|1.2125|1.0725|1.0225|1.205|2.635|4.5765|4.805|7.773|4.06|1.96|1.94|1.46|0.9401|0.97|1.53|1.5701|1.43|1.76|2.2|2.8|2.47|3.16|2.8701|3.17|3.05|4.33|4.21|4.61|4.54|4.18|4.16|4.78|5.11|6|5.61|6.95|6.59|6.14|6.08|9.36|9.23|8.81|7.36|8.86|9.35|11|11.95|15.45|16.85|14.4|22.4|19.95|17.57|21.11|28.97|34.02|35.3|33.07|58.56|74.8|73.21|62.4|56|40.48|49.55|||||
2022-02-19 15:16:44|russ2000_2_0576|SMBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||2.5938|2.9375|2.75|2.75|3.625|3.6875|4.125|3.8125|3.5|3.5625|3.5|3.6875|4.0315|4.375|4.6875|4.8125|5.1875|5.3125|4.125|3.7031|3.375|3.5|3.2813|3.125|3.2188|3.0938|3.0625|3.2813|3.275|3.56|3.825|4.015|4.65|4.4|4.8125|5.745|6.1625|6.5625|7.1525|7.155|7.52|7.875|8.36|9.09|7.995|7.215|6.62|7.235|7.18|6.16|7.675|7.495|7.485|7.285|7.45|6.6901|7.45|6.5|6.125|5|5.408|5.655|5.8812|6.6|7.3342|7.5601|7.6001|9.41|12.7255|10.5|11.1945|11.125|12.63|11.25|12.1|12.12|12.77|13.035|15.4|16.3|17.65|17.48|18.5|18.625|19.02|19.19|21.874|23.75|24.43|25.1|24.57|34.9|34.31|31.89|36.93|37.99|37.23|39.79|33.74|33.4|32.81|32.47|36.4|36.52|23.73|21.9|26.24|32.52|39.56|44.99|47.3|53.38|||||
2022-02-19 15:16:48|russ2000_2_0577|SMBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8431|18.1373|21.5686|21.5686|24.5098|25.2451|33.3333|33.3333|33.6275|35.2941|38.7255|50.4902|49.7059|50|56.8627|63.9216|59.6078|42.9412|45.5294|40.1961|34.1176|22.9412|22.3529|19.6078|18.6275|14.7059|10.8|9.2|19|7.6|7.8|6.6|5.4|4.6|4.2|8|9|7|6.88|7|8.44|8.48|10|9.6|10.48|10.6|11.6|14|15.4|15.6|15.25|15.4814|16.7|15.25|16.55|18.93|21.98|24.14|23.98|21.8|23.97|25.54|21.61|17.99|20.97|22.28|20.43|21.62|13.78|14.91|14.5|20.39|23.33|23.96|26|27.36|||||
2022-02-19 15:16:52|russ2000_2_0578|SMHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|13.92|15.46|23.69|25.3|19.12|13.27|13.8|14.08|13.52|10.58|3.13|2.54|1.79|2.98|4.92|4|4.76|4.17||||
2022-02-19 15:16:53|russ2000_2_0579|SMMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2281|4.071|3.6282|4.0567|4.0567|4.2853|4.9709|5.3137|7.4278|8.1134|8.342|8.5705|9.2562|12.6844|13.3014|16.6839|16.1126|16.2268|18.6494|20.5692|32.9108|23.5586|29.5831|22.0319|20.7155|17.9821|16.7754|16.2634|18.2724|18.9694|17.0953|16.2634|12.5335|12.113|10.1475|10.7874|8.4562|6.8564|7.1123|3.4373|3.5196|3.4556|2.9711|3.611|3.5653|3.4374|2.898|2.5506|2.514|4.0499|4.3881|4.4795|5.5308|6.3993|7.7706|8.4471|9.1419|9.5985|9.8275|9.1693|10.2389|12.24|11.66|11.6201|11.46|18.3|18.89|20.18|26.15|22.99|21.29|26.54|25.7|26.26|27|20.9|21.1|25.98|25.87|25.3|24.55|17.45|16.32|17.68|22.68|25.68|22.2|25.45|27.06|||||
2022-02-19 15:16:57|russ2000_2_0580|SMPL|price_next_month|1.87242268041||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.54|13.85||14.01|18.57|17.94||23.5|28.55|28.02||18.62|21.65|30.28||36.34|34.44|41.35|||||
2022-02-19 15:16:58|russ2000_2_0581|SMTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:16:59|russ2000_2_0582|SNBR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|14.5|4.8753|3.6667|3.0833|2.8958|1.8125|1.4792|1.2917|0.7267|1.0333|0.72|1.5333|3.7267|2.9|5.7333|7.1733|8.2207|14.02|20.2|16.7|17.7333|12.6|11.1067|12.9333|13.22|14.6467|13.3867|18.4|27.72|19.61|20.77|18.44|18.555|17.2|11.45|6.64|2.79|1.41|0.48|0.31|0.86|0.9|6.17|6.86|10.44|7.99|8.84|10.08|16.45|18.19|20.79|25.08|30.29|26.01|28.87|21.42|20.38|22.85|18.95|16.43|19.03|20.2|25.08|29.84|34.5|28.4|21.09|18.57|20.82|22.72|19.51|20.18|30.93|32.99|34.14|37.64|28.94|31.31|36.16|35.97|35.6|40.15|47.66|51.59|32.17|45.68|64.73|96.13|114.34|112.24|90.8|69.8||||
2022-02-19 15:17:03|russ2000_2_0583|SND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.71|13.16|6.31|6.71|9.19|6.98|5.7|2.61|2.5|4.13|2.48|2.53|2.06|0.8538|1.13|1.26|1.81|2.55|2.82|2.36|2.03||||
2022-02-19 15:17:05|russ2000_2_0584|SNDX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|12.17|11.96|7.35|10.26|13.35|10.95|10.9|10.39|7.05|6.04|5.27|7.15|9.32|6.7|6.92|19.5|13.8|17.84|20.87|16.26|14.31|19.1|16.44||||
2022-02-19 15:17:07|russ2000_2_0585|SNNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:07|russ2000_2_0586|SNR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:07|russ2000_2_0587|SOI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|15.43|19.96|18.8|15.69|13.28|14.6|18.62|14.31|10.9|11.79|6.1|7.58|6|9.68|10.41|9.11|8.22|7.9||||
2022-02-19 15:17:10|russ2000_2_0588|SONA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:10|russ2000_2_0589|SONO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.53|10.98|11.05|10.82|13.47|13.8|9.97|15.74|15.31|26.55|41.24|33.95|32.01|22.95|||
2022-02-19 15:17:12|russ2000_2_0590|SPNE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|15.13|14.1|14.78|9.41|9.71|7.28|8.73|11.93|10.49|10.99|11.13|12.33|17.18|14.8|14.41|13.03|13.45|14.55|10.84|9.46|13.34|16.31|20.27|19.51|14.55|11.65||||
2022-02-19 15:17:13|russ2000_2_0591|SPRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.23|12.11|11.52|8.18|9.52|12.35|10.39|10.67|9.68|10.2|12.3|13.52|18.66|13.7|13.67|16.71|11.62||||
2022-02-19 15:17:15|russ2000_2_0592|SPXC|price_next_month|0|||||||||||||||||||||||||3.3051|3.8403|4.1393|3.0218|3.3524|3.557|1.6211|1.7313|1.9673|1.7785|1.5896|1.7313|2.3923|2.6599|2.6284|2.1877|2.046|2.0933|2.172|2.1562|1.9201|2.2034|2.1878|2.1249|1.7157|1.8101|1.9516|1.8572|2.8959|3.1321|3.5728|5.1152|6.878|6.5473|8.2156|9.1914|9.1129|7.1533|6.8542|8.9081|8.2235|10.7024|10.6709|9.3174|13.8344|18.0288|15.5656|12.6288|14.1787|15.2553|12.5407|14.3739|16.9538|13.1576|10.579|9.3425|8.5115|11.8582|12.1176|14.2883|11.1763|10.312|9.6573|10.5513|9.7429|12.309|10.8333|12.0144|13.7872|13.762|14.4847|17.6753|17.849|23.6384|25.5094|25.3331|30.9739|31.9258|9.7555|10.6042|11.6265|13.3012|13.2911|13.7091|17.5972|14.9984|16.8871|19.7377|21.7699|18.947|13.7519|17.5343|19.3348|15.2905|17.2724|18.7934|18.7631|19.2416|22.8426|25.0738|25.6454|24.963|23.8701|21.0446|19.3902|16.4716|12.25|9.3|16.1|15.14|19.01|24.95|24.06|27.52|29.29|31.25|31.64|37.1|29.32|29.75|36.5|34.9|45.54|49.07|38.13|42|42.39|51.71|60.66|66.66|58.09|52.18||||
2022-02-19 15:17:20|russ2000_2_0593|SR|price_next_month|0|6.6563|7|7.2813|8|9.375|8.8125|11.125|12.0625|10.875|11.3125|12.625|14.5625|17.75|19.25|17.625|18.375|16.8125|15.6875|14.4375|14|14.75|14.5|14.5625|14.75|14.625|15.875|15.625|16.1875|16.0625|14.875|15.875|15.5625|15.5|17.0625|18.1875|19.25|17.9375|19.1875|18.625|20.9375|22.1875|23.875|24.125|24.75|23.375|21.875|20.875|19.5|18.875|20|20.375|22.375|23.5|22.5|23.375|24|22.25|23.5|24.938|24.938|24.75|23.3125|25.625|23.5625|20.1875|23.4375|21.3125|18.875|19.625|19.8125|21.875|21.25|24|22|22.8|23.14|24.45|22.82|23.6|23.62|24.1|27.3|28.35|29.75|27.59|26.91|30.15|30.3|27.37|32.69|29.9|32.62|34.1|33.23|35.63|32.48|31.39|29.55|34.79|33.77|37.82|42.41|52.32|45.39|34.68|33.57|30.71|32.26|34.08|34.94|35.11|38|38.37|37.25|40.12|41.66|39.38|41.78|41.64|39.92|46.71|45.86|47.07|45.89|47.41|46.98|50.77|53.76|51.93|54.11|58.57|63.94|63.96|69.4|62.8|65|68.55|72.6|78.95|66.5|72.15|71.6|72.58|79.37|84.19|82.41|84.06|84.32|72.96|61.66|56.04|61.19|75.34|70.95|62.76|65.92||||
2022-02-19 15:17:26|russ2000_2_0594|SRCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:26|russ2000_2_0595|SRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.69|40.96|39.4|53.37|50.06|45.09|42.48|43.18|47.71|42.23|41.2|35.58|42.97|39|39.84|44.77|41.87|43.74|39.33|9.54|9.8|13.12|18|18.48|16.18|15.38|10.3|
2022-02-19 15:17:28|russ2000_2_0596|SRNE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|75|42.5|50|37.5|32.5|32.5|25.25|11.25|2.5|25.25|8|48|75|43.75|41.25|7.5|7.5|5.75|5.5|6.25|11.75|11.25|6|6.25|5.375|8|8.4|9.92|9.4|5.28|3.97|10.62|8.95|20.41|7.9|6.01|7.19|6.21|6.29|5.4|1.9|2.05|2.5|7.4|6.1|5.6|3.28|2.37|3.75|2.69|1.55|4.05|2.37|7.51|7.71|10.42|8.81|8.09|6.73|3.51||||
2022-02-19 15:17:31|russ2000_2_0597|SRRK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.54|23.86|16.59|22|12.4|8.4|11.12|16.48|11.47|30.02|58.81|36.04|32.1|26.05|18.19||||
2022-02-19 15:17:32|russ2000_2_0598|SSTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|15.12|16.93|27.76|43.79|38.15|46.59|53.64|38.54|20.46|28.58|34.48|22.33|31.56|49.73|34.49|46.89|36.68|25.67||||
2022-02-19 15:17:33|russ2000_2_0599|STIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.92|23.35|16.73|16.67|12.05|8.84|3.81|2.59|2.89|5.4|18.88|11.67|13.02|5.13|3.45||||
2022-02-19 15:17:35|russ2000_2_0600|STRO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.88|10.58|10.2|11.04|9.51|10.24|9.23|8.14|12.67|22.15|21|16.88|19.01|10.39||||
2022-02-19 15:17:36|russ2000_2_0601|STRS|price_next_month|0||||||||||||||||||||||||||||||||||||||3.375|4|4.25|10.25|10|10.75|8.25|9|7|6|5.75|4.25|4.5|3.5|4|4.5|5|6|6.5|7.126|8.094|10|11.5|10.5|8.25|5.75|8.5|8.5|8.5|8|8.25|8.875|8.8125|9|11.25|11.36|9.95|9.2|8.2119|9|8.75|7.965|10.81|8.08|10.55|10.15|12.55|12.64|13.66|15.2|16.02|17.671|18.1|19|23.558|25.02|25.8|32|34.03|36.6|30.33|34.6|33.66|27.91|27|24.5|8.41|9.03|5.3|9.5|9.9|11.15|9.56|8.73|9.63|13.75|13.58|7|9.1|9|8.35|9.2|10.39|15.5|12.88|15.38|17.37|16.4872|15.6|13.82|13.34|13.75|15.1|17.05|23.88|23.9|17.59|24.2|30.6|29.85|28.65|29.75|30.6|31.25|30.8|28.85|23.7|26.78|28.22|27.58|29.75|16.77|19.1|21.37|26.14|35.15|30.15|34.08|36.64|
2022-02-19 15:17:41|russ2000_2_0602|STXB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.64|20.73|21.67|22.21|21.65|20.76|21.8|12.42|11.3|12.77|18.01|22.63|23.49|23.98|27.54||||
2022-02-19 15:17:42|russ2000_2_0603|SUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0859|24.9667|19.9188|14.0328|20.6009|21.6534|18.3401|24.7535|25.5227|28.0079|31.3708|31.95|28.71|25.42|12.55|14.85|16.84|18.74|23.24|23.13|14.06|15.85|18.84|22.19|29.03|32.62|35.55|33.66||||
2022-02-19 15:17:44|russ2000_2_0604|SURF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.82|10.93|7.5|5.69|4.04|2.21|1.45|2.65|2.94|5.14|9.09|11.9|7.29|5.84|7.55|3.84||||
2022-02-19 15:17:46|russ2000_2_0605|SVMK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:17:46|russ2000_2_0606|SVRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2132.8457|1969.1192|1204.182|2516.6348|1804.5125|656.6665|602.091|384.6692|279.9195|524.629|612.654|332.7345|612.654|792.225|5250|5775|8767.5|5250|5425|4025|3325|2187.5|1750|735|997.5|210|210|2450|2450|3500|2450|1732.5|1750|4375|4952.5|5635|8312.5|8540|4865|5897.5|4235|4742.5|4165|1139.25|682.5|910|595|245|159.425|280|227.5|192.5|497.525|254.8|140|147|161.7|180.95|206.5|77.7|48.23|41.293|44.485|43.82|50.75|48.608|32.123|35|60.97|40.187|40.25|35.623|30.59|35.42|31.304|30.884|28|20.678|25.004|5.369|9.24|8.76|5.73|9.31|11.86|9.26|11.01|9|7.59|10.68|2.54|0.8821|2.62|2.41|1.99|1.04|1.53|1.9|1.28|1.16|1.23||||
2022-02-19 15:17:50|russ2000_2_0607|SYBX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.79|32.69|32.83|29.82|9.03|14.77|14.14|11.76|15.25|9.97|13.15|10.82|7.93|7.72|7.74|5.79|2.21|2.69|2.08|2.29|1.93|4.03|3.64|3.21|2.64|1.71||||
2022-02-19 15:17:51|russ2000_2_0608|SYNH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.59|36.58|42.13|40.24|43.82|49.59|42.19|46.15|53|44.3|56.4|55.5|38.35|37.95|50.4|45.45|49.99|47.72|52.25|53.51|62.85|53.135|61.26|55.92|75.44|87.31|87.86|89.13|86.28||||
2022-02-19 15:17:53|russ2000_2_0609|SYNL|price_next_month|0|2.9908|3.268|3.3264|3.443|3.5556|3.2777|3|2.2778|2.1112|1.6667|1.6111|1.6667|2.4444|2.7778|2.1112|1.9444|2.2222|1.8889|2|1.5556|2|2.5556|2.3889|2.8889|3.7222|4.1112|4.3334|4.2222|3.4444|3.6111|3|3.8889|6.5|5.3889|5.5556|7.3333|9.8889|12.5|13.5001|17.3333|10.6667|11.25|9.5001|11.0833|12|12.8334|13|12.833|14.833|20.75|20.5|15.5|19.25|13.25|16.25|16.75|15.25|17.75|15.5|14.813|13.375|11.875|9|11.125|8|7.25|7|7.875|7.75|6.75|4.8125|5.5313|6.94|6.32|4.65|3.6|4.45|2.6|3.6|4.05|4.15|5.85|5.9|6.64|8.81|10.15|10.08|9.9|11.25|11.254|10.73|11.99|12.93|13.6|16.4|18.68|37.26|21.18|17.98|15.6|16|15.31|7.5|5.48|6.03|8.7|9.04|8.0108|9.84|9.25|9.3|12|14.98|11.55|10.02|10.76|12.07|12.51|13.76|14.28|14|16.57|16.09|15.29|15.5|16.54|16.2|16.7|14.77|11.81|8.72|7.05|8.4|7.63|10.3|11.95|12.95|11.3|14.3|13.7|17.25|21.6|18.49|15.8|17.65|16.98|15.66|12.83|8.84|7.1|5.19|8|9.11|9.81|11.3|16.66|
2022-02-19 15:17:59|russ2000_2_0610|SYRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.98|13.89|10.76|15.29|21.89|17.2|10.45|12.07|10.12|6.86|5.67|6.96|7.48|5.32|7.02|8.43|10.09|6.88|11.33|6.39|4.61|4.18|2.19||||
2022-02-19 15:18:01|russ2000_2_0611|TACO|price_next_month|0.0249791840133|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|9.69|9.67||16.38|12.73|10.55||9.34|11.3|14.77||12.66|13.85|12.39||12.21|12.8|10.71||10.94|11.04|7.44||6.36|8.58|9.11||10.16|8.64|8.08|||||
2022-02-19 15:18:03|russ2000_2_0612|TALO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.47|27.47|20.14|29.66|20.65|23|25.01|11.22|7.1|6.25|8.86|11.74|11.67|12.46|10.19||||
2022-02-19 15:18:05|russ2000_2_0613|TBIO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:05|russ2000_2_0614|TCDA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.22|27.61|21.09|34.12|32.36|36.99|33.93|30.25|13.27|4.37|6.92|4.78|3.56|4.57|9.39||||
2022-02-19 15:18:07|russ2000_2_0615|TCFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7407|8.7407|8.7407|7.7037|7.7037|7.4074|6.9333||7.7037|8.4444|10.963|10.8148|10.8919|11.5556|11.7778|12.5926|12.2963|12.963|13.9407|14.8889|20|18.6667|19.1111|20|22|23.3333|23.8333|23.4333|24|26|27|26.5|25|23.25|22|18.75|16.15|13.85|11.8|12|12|12|12|13.25|18|16.9|18|18.5|14.8|17.5|15.35|14.57|16.13|18.01|18.85|19.75|20.03|21.2801|23.75|20.1|19.36|20.499|21|21|20.75|21.45|22|23.31|29.52|35.8|37.41|36.1|36.84|36.96|35.4|29.83|29.8|30.28|32.4|32.94|34|21.01|22.81|21.57|26.93|34.75|33.86|36.8|39.61|||||
2022-02-19 15:18:10|russ2000_2_0616|TCI|price_next_month|0|||||||||||||||||||||||||||||||2.0833|2.9167|4.3333|3.9167|3.9167|3.6667|3.5833|3.75|3.4167|5.25|7|7|9.5833|8.5833|9.5001|9.5833|9.5|10|10.167|10.083|10.417|10.167|10|10|10|11|14.375|18|18.375|15.938|15.313|14.375|12.75|12.875|11.8125|12.5|12.5|12|12.125|12.9375|14.1875|10.5|10.5|12.9|16.5|15.86|17.25|20.1|17.8|17.02|18|16.05|13.11|16.3|12.94|12.95|14|14.84|19.91|21|18.9|16.25|15.71|13.08|13.44|12.15|16.13|17.628|15.29|14.69|18.79|14.6|11.27|10|11.11|13.75|10.87|11.21|10.31|8.98|9.22|5|3.18|1.8475|1.8|2.532|2.82|3.1|4.4501|4.15|6.7|7.5|8.85|11.02|14.35|14.52|11.5|11.09|10.5|10.7501|12.5|9.7|8.77|11.3|11.9|15.15|20.58|25.48|29.68|32.67|43.84|34.81|34.09|33.55|32.5|25.33|31.54|32.25|18.87|23.5|22|21.39|20.21|35.71|38.01|38.5|
2022-02-19 15:18:15|russ2000_2_0617|TCMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|17.5|14.82|19.07|30.29|30.61|31.53|34.14|52.81|63.29|65.26|49.53|55.86|45.69|57.51|53.61|39.03|38.85|54.98|59.74|46.89|34.25|15.87||||
2022-02-19 15:18:17|russ2000_2_0618|TCX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||50|21.5|15.5|12.5|7.5|10|10.752|7.752|18.876|11.5|5.5|18.252|25|28|18|34.5|25.5|17|5.5|4.752|1.96|3.2|1.44|1.4|1.4|1.44|1.24|1.04|1.08|1.56|1.64|2.08|3.04|2.2|2.56|4.04|3.56|4|3.68|3.64|3.4|3.64|3.6|3.24|3.46|4.92|3.8004|2.6|2.4|2.12|1.32|1.32|1.48|1.72|2.2|2.72|3.02|2.4|2.88|2.96|3.12|3.2|3.06|3.04|5.76|4.88|4.44|8.36|8.4|7.6|11.36|12.32|14.38|16.15|15.55|17.58|17.7|26.56|27.03|20.49|24.555|29.9|29.85|51.15|58.65|54.65|58.45|54.2|63.25|58.75|50.18|73.62|88.19|48.93|55.54|60.25|52.91|60.51|73.79|79.9|78.61|77.76|82.3|79||||
2022-02-19 15:18:21|russ2000_2_0619|TDOC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.28|20.07|16.25|12|17.15|15.9|20|25.45|34.35|32|37.4|40.65|65.9|65.96|63|59.19|70.14|71.53|99.42|181.15|212.68|223.06|286.23|189.95|151.01|141.3|72.03||||
2022-02-19 15:18:23|russ2000_2_0620|TELL|price_next_month|0.044523099851|29.9784|31.9032|26.128||16.5016|24.4776|33.5536||31|25|18.0008||18.0008|16.5|19.5||26.0008|19.5|14.0008||21.5|14.0008|12.7504||12|12|11||12|11.5|8||10|7|7.5||6|5.5|7||11.5|9.7504|8||5.7504|5.7504|7.04||16.48|16|20.504||20|24|28.504||19.504|28.248|25.504||19|9.752|11||10.25|16|12.25||9.25|9.25|7||10.4|8.4|7.2||7.76|7.208|6.6||7.12|10.24|8.72||10.08|10.32|10.56||9.2|18.48|12.72||13.36|11.44|10.8||11.6808|11.04|8.3208||13.44|11.92|5.44||9.36|8.48|10.96||13.84|13.28|15.12||12.8|12.08|9.04||8.96|9.68|6.24||8.08|8.24|8.16||13.32|16.48|7.36||3.416|1.72|0.5315||1.3|5.5|5.9||10.99|9.24|12.62||11.19|9.67|7.23||7.69|6.53|7.29||0.9999|0.9288|1.49||4.36|3.19|3.26|||||
2022-02-19 15:18:30|russ2000_2_0621|TENB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.75|28.48|27.68|33.33|31.08|22.81|27.25|26.32|35.8|35.9|48.49|41.7|44.6|51.75|45.81||||
2022-02-19 15:18:32|russ2000_2_0622|TGNA|price_next_month|0|5.8399|5.6799|5.1439|4.8503|5.0264|5.3145|5.6667|7.0753|7.5556|7.6677|7.0594|7.7957|9.4125|10.1648|9.5085|10.501|11.6215|13.7985|9.9887|9.4765|8.1318|8.2599|8.8362|9.7326|10.8211|12.774|10.2769|10.501|9.4445|9.2844|7.9718|10.469|10.8851|11.3334|10.3409|11.3974|12.5499|12.2938|13.2863|13.7665|13.3823|12.5499|13.1582|14.5989|13.4464|12.9341|12.2938|13.0304|13.4784|14.0226|13.9266|16.2637|17.5123|16.808|19.4012|19.6253|22.3466|25.436|26.9247|30.9907|34.8005|32.7515|31.695|33.7119|36.2732|37.0095|39.5067|35.6008|32.7195|27.5971|29.7101|32.4762|33.0652|34.3356|32.3737|34.546|37.5474|36.8353|38.8946|37.2195|38.787|39.3556|43.0847|43.9043|44.515|42.5878|42.4905|40.9999|39.4427|37.3732|32.0971|31.6566|28.1733|26.6981|30.294|29.7818|29.2285|25.5609|21.7242|18.9171|14.6604|9.2818|5.6347|2.9556|2.0029|3.5857|5.0302|8.2727|8.7184|6.7514|6.0701|7.5505|7.7144|6.5362|5.9881|7.2585|7.0792|7.2277|8.6569|10.0553|10.3268|13.1954|14.1737|14.102|13.9176|16.7606|16.1356|15.8846|17.5802|18.6633|17.3243|15.383|14.9665|14.0311|12.5704|14.6782|16.3248|14.83|12.23|14.47|10.57|11.03|11.54|11.74|15.92|15.19|15.03|16.9|10.72|11.78|12.03|16.03|20.06|17.72|19.66|19.36||||
2022-02-19 15:18:37|russ2000_2_0623|TIER|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:37|russ2000_2_0624|TLGT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:38|russ2000_2_0625|TLRA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:38|russ2000_2_0626|TLRD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:38|russ2000_2_0627|TOCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:39|russ2000_2_0628|TORC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:39|russ2000_2_0629|TPB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.12|12.35|13.21|17.12|15.56|17.78|22|20.73|33|41.64|32.21|41.55|40.57|21.07|24.29|23.03|33.24|37.25|46.06|48.58|51.73|38.55|35.26||||
2022-02-19 15:18:40|russ2000_2_0630|TPCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:18:41|russ2000_2_0631|TPHS|price_next_month|1.15445026178|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.621||6.7747|9.5162|8.8653||6.97|7.19|6.8||6.75|6.02|4.23||4|3.98|3.01||1.38|1.42|1.3178||2.11|1.95|1.89||
2022-02-19 15:18:44|russ2000_2_0632|TPIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.53|16.15|18.79|20.49|18.88|22.91|20.08|21.9|32.01|24.37|29.32|30.93|26.1|20.66|20.55|18.04|25.9|32.03|60.38|59.47|37.01|32.19|11.53||||
2022-02-19 15:18:46|russ2000_2_0633|TRHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|14.27|13.42|14.34|26.86|35.83|39.75|64.88|71.77|56.05|52.23|60.27|51.86|56.32|63.34|56.44|35.95|59.35|44.13|40.73|27.59|12.28||||
2022-02-19 15:18:48|russ2000_2_0634|TRTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.22|12.52|23.8|29.93|35.84|38.43|38.6|29.74|30.87|29.13|35.39|32.77|33.54|37.04|38.05|30.87|32.14|38.15|47.63|55.24|49.35|59.24|60.17||||
2022-02-19 15:18:51|russ2000_2_0635|TRTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.23|19.15|18.82|19.79|20.67|19.89|19.5|19.74|19.75|20.21|20.65|6.49|8.29|7.98|10.68|12.3|13.1|13.16|12.57||||
2022-02-19 15:18:52|russ2000_2_0636|TSBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0315|9.0315|7.5625|5.9688|6.2188|5.4063|6.3125|5.4844|5.4375|4.75|5.5625|5.6875|6.75|6.725|7.83|7.045|7.725|7.8|8.05|8.465|9.3495|10.3555|11.265|12.12|11.41|10.78|11.445|11.82|11.315|11.403|11.645|11.6|11.875|14.575|16.515|18.94|18.425|17.15|16.01|14.62|12.35|11.03|6.2|5.5|6.198|5.88|4.74|4.548|4.1501|4.64|3|4|4.85|5.57|5.73|3.95|4.3|4.98|5.18|6|7.8|8.03|8.75|9|10.86|10.85|10.27|10.57|10.5|10.41|10.22|10.9|12.59|13.48|14.88|16.42|20.91|22.7|26.15|31.26|27.9|32.37|36.22|28.8|28.14|28.67|27.64|26.7|28.44|16.92|17.03|20.61|26.06|27.27|28.76|28.15|27.25|
2022-02-19 15:18:56|russ2000_2_0637|TTD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.818|2.966|3.62|5.497|6.257|4.848|5.101|9.279|11.624|13.778|22.589|26.513|20.731|28.179|25.794|41.946|61.336|77.629|74.862|82.68|76.78|62.67||||
2022-02-19 15:18:57|russ2000_2_0638|TUSK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.68|18.11|19.1|15.29|17.48|22.96|32.71|36.32|25.8|23.52|15.96|6.38|1.83|1.4|0.7942|1.17|1.59|4.26|4.24|4|3.39|1.84|
2022-02-19 15:18:59|russ2000_2_0639|TVTY|price_next_month|1.10572418008|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|2.5|3.3333||2.75|2.2083|1.4583||1.6667|2.25|3.8333||12.84|8.4033|16.275||8.9|8.25|8.7||18.01|20.005|24.35||26.14|28.01|33.84||39.87|44.06|46||50.34|48.16|49.08||47.74|53.89|60.69||30.83|17.07|11.01||14.5|16.2|18.27||12.14|12.81|11.29||14.95|11.41|6.61||7.67|11.42|10.47||16.86|18.13|15.23||16.71|16|19.89||12.14|12.2|13.17||11.41|25.58|23||38.6|38.9|36.5||35.6|33.5|24.77||16.37|18.45|19.39||11.05|13.97|19.41||26.59|22.05|26.47|||||
2022-02-19 15:19:04|russ2000_2_0640|TWNK|price_next_month|0.021436227224|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10||9.71|10.99|12.87||16.12|13.29|14.01||13.81|11.85|11.65||13.1|13.85|13.65||12.11|12.71|13.65||15.68|15.4|18.09|||||
2022-02-19 15:19:06|russ2000_2_0641|TWST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.46|23.17|27.74|33.99|24.53|23.87|32.47|58.47|83.58|160.01|141.67|116.06|114.25|52.26||||
2022-02-19 15:19:07|russ2000_2_0642|TYME|price_next_month|0.485838779956|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.45|10.75||7.75|3.95|3.74||2.8|6.43|4.01||3.52|2.24|2.71||1.18|1.14|1.155||1.52|1.14|1.01||1.33|1.15|0.735||
2022-02-19 15:19:09|russ2000_2_0643|UBFO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.1767|2.1767|2.3383|2.7354|3.1177|3.9708|4.3237|4.7061|4.9414|5.412|5.2944|4.7061|4.7649|5.0591|6.4415|6.4415|5.7797|6.0885|6.2209|6.0003|6.0003|6.0003|5.7532|5.912|6.0003|6.1803|6.0532|6.1485|7.5003|8.538|9.1769|9.5687|8.8239|8.1145|7.9345|8.5769|9.1211|9.7381|10.7087|11.6476|16.1125|16.0737|17.9373|16.5113|12.8123|13.5536|11.5558|9.7628|10.7087|10.7652|10.4308|6.1281|5.2075|3.5186|2.0551|3.5669|3.6782|3.1035|3.6209|2.7526|2.5517|2.5454|2.3459|2.1503|1.9382|1.9866|2.4997|2.93|3.5051|3.7124|4.489|4.4994|4.8721|5.2525|5.1149|4.6814|4.7836|4.7382|4.974|4.9096|4.853|5.9691|6.0778|7.8218|7.5|9.85|9.4|11.55|11.2|10.65|10.99|10.14|10.43|10.67|10.23|10.2|6.66|6.54|6.2|7.42|7.91|8|7.87|8.17|
2022-02-19 15:19:13|russ2000_2_0644|UBX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|10.97|11.45|8.23|7.19|6.5|6.4|6.71|9.23|4.01|6.14|5.17|3.82|2.27|1.12|||
2022-02-19 15:19:15|russ2000_2_0645|UEC|price_next_month|0.900920648838|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|2.85|2.48||5.35|3.55|4.37||2.54|1.82|0.3||2.35|2.37|3.1||3.01|2.5|7||3.15|3.28|2.68||2.28|2.56|2.2||2.27|2.3|1.86||1.8|1.58|1.735||2.66|1.03|1.06||0.78|1.05|0.821||1.38|1.28|1.36||1.55|1.69|1.29||1.32|0.9246|0.8701||1.04|1.09|1.07||3.24|2.28|3.92|||
2022-02-19 15:19:18|russ2000_2_0646|ULH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.16|16.39|19.35|23.58|30.95|33.21|26.34|25.88|27.12|19.36|19.13|16.93|20.55|25.03|13.21|12.2|14.26|14.4|17.42|16.56|18.75|15.32|14.83|15.02|15.16|15.62|13.42|17.86|15.48|12.74|15.84|18.76|22.86|25.21|27.21|32.99|28.41|25.34|26.19|23.48|21.73|20.2|16.05|12.87|16.05|14.16|12.14|14.8|12.55|14.15|21.6|24.95|21.85|27.35|28.14|20.71|22.79|21.66|20.14|16.9|13.93|18.39|20.84|22.81|24.04|22.03|22.12|18.03|
2022-02-19 15:19:21|russ2000_2_0647|UMRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:19:21|russ2000_2_0648|UNB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3333|11.5833|11.5|11.6667|13|13|14.6667|15.5333|15.07|14.5|17.8|19.1333|23.0333|27.7|26.25|23.1|22.85|24|24|21.98|22.15|21.6|24|21.35|22.15|21.25|21.7501|21.9|21.3|20.9599|20.2499|19.09|19.25|19.5|16.7|15.6|15.25|16.2|17.5196|18.4799|18|18.13|18.18|19.5|19.5|19.11|18.9|18.9595|19.86|19.68|20.6|20.7426|21.7852|21.5|23.45|23.81|25.35|23.75|24.3|25.4999|26.35|26.838|27.33|28.9899|34.64|33.5|41.85|42.25|45.5|47.1|50.5|52|52.55|46.5|46.16|38.5|34.18|32.51|33.62|24.2|19.43|24.2|25.7|33.39|32.34|32.44|31.76|
2022-02-19 15:19:25|russ2000_2_0649|UNTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.824|5.5132|5.8577|5.8144|6.4073|6.4073|6.4607|7.645|9.6373|10.3372|9.0444|7.7529|7.2075|6.8691|7.6316|5.2576|4.0703|2.7988|3.0957|2.6708|2.5436|2.8829|2.835|3.3847|4.5791|4.5721|4.2399|4.9522|6.5126|6.339|7.8353|8.0847|8.3695|9.6018|9.7228|8.9749|9.5134|8.9749|9.4315|9.7928|10.9943|12.1079|13.5147|11.577|10.5133|9.8124|8.4416|8.8831|6.8831|6.8831|5.9136|3.8364|3.1455|3.5909|3.1819|3.8182|3.6364|5.1182|4.4636|5.3182|5.8182|6.2636|6.0182|5.8182|5.7293|5.6364|5.3759|5.5|5.4636|6.1248|6.7909|6.7364|6.9909|7.4727|8.8245|8.1364|8.2636|8.3273|8.9491|9.8091|10.4182|10.4455|11.4636|12.3|16.45|16.85|18.1|19.8|20.55|21.8|24.6|21.95|19.6|20.69|21|20.68|21.92|13.97|13.96|14.37|19.59|21.6|23.65|25.22|28.99|||||
2022-02-19 15:19:30|russ2000_2_0650|UPLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.92|6.41|8.16|7.99|7.01|7.41|7.51|8.4|11.95|20.25|25.33|21.82|23.13|27.3|34.97|30.55|30.9|46.58|43|38.04|39.72|29.77|34.27|42.24|49.1|50.49|37|32.74|19.55||||
2022-02-19 15:19:32|russ2000_2_0651|UPWK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.71|18.8|19.05|16.44|15.15|9.26|8.34|14.03|19.2|45.23|48.79|54.66|57.98|24.73||||
2022-02-19 15:19:33|russ2000_2_0652|USAT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:19:34|russ2000_2_0653|USX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|9.82|7.56|6.99|5.13|5.29|5.9|4.32|6.81|6.51|7.55|9.92|8.21|7.63|4.71||||
2022-02-19 15:19:36|russ2000_2_0654|UUUU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.935|11.375|12.25|16.695|15.055|12.55|9.905|9.64|23.775|55.185|27.96|20.145|13.075|17.2|14.75|7.1|8.5|8.655|6.255|8.895|6.75|7.79|8.12|7.78|6.27|4.58|4.42|4.02|3.04|2.12|2.37|2.21|1.4|2.51|2.06|1.73|1.38|1.715|1.97|2.68|2.96|2.72|3.12|1.87|2.07|1.65|1.91|1.69|1.64|3.94|5.27|5.45|8.52|5.65|
2022-02-19 15:19:39|russ2000_2_0655|VALU|price_next_month|1|25.25|27|34.75|32.25|32.75|36.25|31.5|26|23.25|20|25|27.5|27.75|21|22.5|27.5|26.25|25|16.75|20|22|22.5|21.5|23.5|23.5|23.25|23.25|23.5|19.5|17|16.5|18.75|23.5|23.5|22.25|35.75|33.5|25.5|26.5|29.5|29|32.75|34.5|35.75|32|31.5625|29.5|32|29|29.75|36.5|36.25|35.75|36.5|40|29.5|36.5|36.5|37.438|42.25|43.625|34.75|41|38.125|37.375|37.25|35.3125|35.875|33|35.875|36|41|40.95|44|40|46.6|45.25|42.591|42.6|46.38|48.39|48.32|49.899|52.34|38.82|36.91|40|40.33|36.32|39.75|40.3|33.85|41.9|45.29|58.22|44.51|43.61|48.85|41.36|42.44|39.55|38.21|32.1|30.04|29.86|29.49|26.5|26.61|19.8|13.22|14.4|14.3|14.19|12.21|11.91|11.47|12.25|11.25|9.12|9.45|9.08|8.81|9.89|14.97|14.85|15.93|15.31|16.21|13.61|12.6|15.18|15.04|16.58|17.82|22.1|17.9|17.25|15.97|17.69|18.58|20.17|24.41|26.55|20.1|24.39|26.8|27.41|28.84|28.5|26.1|27.49|28.86|30.9|36.65|40.5|59.03|
2022-02-19 15:19:44|russ2000_2_0656|VAPO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.83|16.9|19.72|9.61|10.45|20.24|53.8|29.37|36.52|21.81|25.04|22.5|14.86||||
2022-02-19 15:19:46|russ2000_2_0657|VBTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.98|13.15|14.4|15.93|17.03|14.2|15.31|17.35|18.03|28.27|28.47|26.61|26.07|28.51|28.83|30.98|22.17|23.57|26.78|25.8|25.39|28.29|17.87|17.55|18.64|25.66|33.48|33.02|38.64|41.04|||||
2022-02-19 15:19:48|russ2000_2_0658|VCEL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||620|1120|1090.08|790.08|740|570.08|420|480|320|300|90|175|480|355|327.5|240|145.6|324.8|174.4|145.44|112|64|40|73.6|62.4|129.6|216|249.6|187.2|137.6|228.8|536|347.2|492.8|348.8|332.8|252.8|216|217.6|211.2|228.8|211.2|171.2|92.8|65.6|56.8|48.032|80|60.768|57.12|52.96|38.72|35.8|30.8|32.2|60.8|52|54.376|51.8|39.4|51|38.8|29.4|26.6|13.82|8.16|4.51|3.54|4.29|3.16|2.94|3.15|3.52|3.55|2.06|2.15|3.19|2.13|2.45|2.7|2.55|3.35|4.55|6.85|12|10.7|10.94|17.16|16.26|18.82|15.76|16.73|14.5|15.61|18.83|43.63|54.77|53.31|52.6|33.6||||
2022-02-19 15:19:52|russ2000_2_0659|VERI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01|35.5|23.15|17.17|14.93|6.92|5.5|6.3|6.94|2.72|2.21|4|11.46|9.98|40.71|25.73|21.25|28.77|14.9||||
2022-02-19 15:19:54|russ2000_2_0660|VHI|price_next_month|0|0.8474|0.892|0.6913|0.8697|0.7136|0.6021|0.4906|0.446|0.3791|0.3122|0.223|0.4014|0.3568|0.4683|0.8028|0.7358|1.5163|1.9846|1.7839|1.5609|1.7839|1.6947|1.7393|2.5421|2.5421|2.9212|2.5644|3.0326|2.765|2.163|1.1595|0.8474|1.3825|1.2933|1.2042|1.0926|0.9811|0.9811|0.892|0.9366|0.8474|0.825|0.8697|0.9811|0.9142|0.9811|1.2041|1.3602|1.494|1.3825|1.2041|1.3379|1.1595|1.0703|1.048|1.3156|1.494|1.5386|1.639|1.7728|1.7616|2.1964|1.9957|1.9734|2.163|2.1407|1.9288|2.0292|1.9846|1.9511|2.1964|2.1086|1.8909|1.9177|2.328|2.3619|1.8927|2.906|1.8499|1.4574|2.0426|1.8517|2.2477|2.4582|2.171|2.0568|2.7258|2.7347|3.2128|3.1664|3.1521|3.277|3.5517|4.5846|4.3973|4.8665|7.4578|7.2933|11.8622|7.2444|11.8267|10.16|6.3644|6.6|4.7289|5.8355|4.1733|7.1333|12.72|6.2089|8.9689|9.1111|14.0622|24.0978|26.2622|23.9555|24.0222|133.56|150.0672|188.52|196.08|189.84|220.44|169.8|90.96|78.96|71.04|68.64|78.36|53.4|29.64|14.28|23.64|22.32|23.52|37.32|39.84|38.52|52.2|69.48|99.6|64.32|24.96|39.96|30.12|25.8|22.68|19.9201|10.5684|10.17|13.6|16.07|26.38|24.64|23.16|26.55||||
2022-02-19 15:20:00|russ2000_2_0661|VIAV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.3504|1.1371|1.1016|1.8875|1.9558|2.8072|3.1625|4.1574|4.9747|7.4976|7.391|13.716|12.4012|11.2997|19.4013|19.0815|20.8937|30.8431|28.4269|28.1426|51.808|69.0062|102.7631|190.3889|465.0635|470.7489|537.2677|370.402|249.3036|98.9255|42.0263|36.3409|31.4742|19.7396|11.5072|10.2382|12.2804|14.691|13.6904|16.0555|23.1963|13.7813|15.6916|14.4181|9.7788|6.7315|6.8679|9.5514|14.1907|15.8736|9.7334|8.2608|10.1086|9.3695|8.1471|8.6759|5.9185|8.1358|6.2141|3.1042|2.0638|2.621|3.3316|3.1781|4.4687|7.3967|6.1686|5.9696|9.6481|11.8483|7.4763|6.8224|7.2147|6.9191|5.5944|5.512|8.2495|7.6753|8.3404|7.4422|7.5559|7.2034|6.7485|7.6525|6.9077|7.1977|6.3051|5.95|5|6.51|7.13|7.12|8.95|10|10.97|9.28|8.58|9.45|10.12|11.53|11.12|13.3|14.67|15.96|14.1|12.08|13.83|12.35|15.45|16.36|16.69|15.4|16.46||||
2022-02-19 15:20:06|russ2000_2_0662|VKTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.37|6.47|5.7|2.04|1.49|1.42|1.05|1.45|1.4|1.14|2.76|5.31|3.97|11.24|13.6|8.16|8.35|7.81|6.49|6.28|6.46|6.59|5.57|7.6|6.23|5.69|5.85|3.55|||||
2022-02-19 15:20:08|russ2000_2_0663|VRAY|price_next_month|0.181665264929|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|4.2|3.29||6.55|5.26|9.24||7.13|10.37|6.71||8.87|3.71|3.1||1.76|2.68|3.84||5.88|6.04|5.14|||||
2022-02-19 15:20:10|russ2000_2_0664|VRCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6|12.96|12.01|10.01|12.24|13.43|14.59|12.07|6.92|7.43|12.05|13.35|11.1|12.84|7.75|
2022-02-19 15:20:11|russ2000_2_0665|VREX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.71|34.67|31.5|34.43|42.47|36.63|38.38|25.14|27.77|32.71|32.28|30.3|30.28|25.03|15.85|13.45|20.88|23.21|26.67|26.36|27.07||||
2022-02-19 15:20:13|russ2000_2_0666|VRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.18|1.57|0.85|0.68|1.59|2.35|3.2|4.67|3.15|3.58|4.33|4.27|2.6|1.54|1.05|1.48|1.52|1.26|1.05|1.19|0.97|0.7|2.68|2.46|3.48|2.48|2.6|1.45|0.5084||||6.09|6.01|8.09|5.78|5.01|7.15|16.06|18.75|21.85|30.28|25.2|22.78|17.06|14.18|16.85|13.86|12.57|7.87|12.62|15.53|19.53|21.6|26.71||||
2022-02-19 15:20:15|russ2000_2_0667|VUZI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.375|6.8925|5.25|7.5|6.75|6.3825|6.375|5.625|4.5|3.375|3.375|7.5|2.7|1.92|2.48|2.73|3.06|2.8|3.2|7|6.43|5.62|4.88|5.56|4.83|8.86|7.15|6.15|5.8|5.95|5.15|9.1|6.45|7.15|6.06|4.4|2.5|2.05|2.34|2|1.55|3.87|4.2|14.86|23.68|14.98|11.08|6.35||||
2022-02-19 15:20:18|russ2000_2_0668|VYGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.04|12.49|14.24|12.45|11.92|10.45|9.88|21.46|20.64|17.74|18.86|13.66|10.52|21.01|22.01|15|11.05|10.81|11.45|10.96|8.41|5.11|3.08|3.72|2.85||||
2022-02-19 15:20:20|russ2000_2_0669|WAAS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:20:20|russ2000_2_0670|WATT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|13.49|9.68|10.01|7.86|7.54|6.71|4.97|10.99|12.53|14.57|14.46|14.01|15.22|10.25|17.77|18.79|14.21|8.7|7.58|5.06|4.28|2.8|1.7|2.31|2.92|2.42|4.12|3.22|2.29|1.9|1.04||||
2022-02-19 15:20:22|russ2000_2_0671|WHD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.85|32.74|33|32.99|36.62|29.51|29.24|30.47|18.17|22.91|16.75|25.03|30.51|36.43|43.59|49.24||||
2022-02-19 15:20:24|russ2000_2_0672|WING|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.71|24.7|24.89|24.65|26.22|28.42|28.47|30|31.42|31.99|48.36|49.94|51.26|66.18|67.44|77.18|97.72|83.69|93.13|115.56|133.28|125.18|157.49|148.09|169.92|168.61|147.72||||
2022-02-19 15:20:26|russ2000_2_0673|WLDN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9.9|9.84|9.66|5.9|5.9|4.7|2|1.99|1.15|1.8|3.04|2.25|2.33|2.56|3.37|3.96|4.29|4.02|3.76|3.99|3.41|1.36|1.5401|2.18|2.25|2.9|3.77|4.73|4.63|9|14.39|12.08|14.76|11.06|11.09|7.67|10.75|11.13|16.41|26.81|28.435|33.54|29.86|22.66|29.65|30.03|30.49|34.6|39.98|35.06|38.36|33.13|22.37|26.59|27.42|49.48|37.86|38.96|32.31|32.64||||
2022-02-19 15:20:29|russ2000_2_0674|WLFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|13.5|10.75|14.5|21|18.5|19.5|23.25|15.625|16.875|15.25|16|4.125|6|6.375|6.625|5.125|10|8.75|10.55|5.61|5.55|4.61|4.35|4.23|5.53|5.3|5.18|6.561|8.179|9.05|8.15|7.979|8.09|8.85|8.3043|9.15|9.65|10.14|8.55|9.82|10.2|10.61|13.15|15.33|12.15|12.5|9.53|11.7|8.69|10.32|14.23|11.03|14.38|14.79|9.33|11.27|13.18|13.22|13.406|11.25|13.15|13.04|12.71|13.78|14.67|14.12|14.39|17.47|17.29|20.19|24.49|21.92|21.09|18.3|17.68|15.18|18.14|24.7|26.39|26.76|25.48|22.51|25.57|24.93|27|35.41|31.7|35.09|38.74|49.33|60.75|54.74|59.3|19.99|22.13|22.16|36|43.7|42|40.6|35.25|
2022-02-19 15:20:34|russ2000_2_0675|WNEB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5133|5.2667|4.9667|4.96|5.0867|5.5833|6.4133|7.9833|8.33|7.1833|6.89|8.0867|8.0333|8.25|8.1733|7.3833|8.3733|7.7333|9.5633|11.3333|10.88|10.11|9.55|9.96|9.21|9.79|9.26|9.55|9.54|9.23|9.38|8.12|8.39|10.01|8.43|8.26|8.92|9.08|8.39|6.45|7.99|7.27|7.46|7.15|7.32|7.52|6.96|7.44|7.43|7.25|7.22|7.04|7.2|7.9|7.42|7.84|8.17|7.71|7.85|7.79|9.7|10.45|10|10.65|10.85|10.75|11.05|10.11|8.93|9.51|9.01|9.44|8.98|5.85|5.64|5.75|6.74|8|8.11|8.89|8.95|||||
2022-02-19 15:20:38|russ2000_2_0676|WOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.54|13.54|10.34|6.33|10.88|9.54|7.23|8.51|7.59|6.27|6.8|5.5|5.7|4.97|11.23|14.03|22.16|19.05|18.74||||
2022-02-19 15:20:40|russ2000_2_0677|WSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.51|9.58|9.58|9.74|9.79|9.89|9.98|10.04|10.04|9.81|9.66|9.74|9.75|9.79|9.81|9.81|9.81|9.81|9.55|9.72|9.7|9.85|10|10.05|10|10.05|12.35|13|16.9|14.83|10.32|13.35|15.9|16.09|18.985|10.945|14.6|18.64|24.33|29.88|27.9|33.92|35.93||||
2022-02-19 15:20:42|russ2000_2_0678|WTTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|15.81|16|18.77|15.49|15.28|9.58|8.7|11.95|10.17|7.46|7.09|4.96|4.71|2.96|5.03|5.18|5.7|6.22|7.08||||
2022-02-19 15:20:44|russ2000_2_0679|WVE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.215|13.59|19.84|31.25|29.05|21.3|21.25|22.65|40|45.05|39.4|43.41|34.42|26.53|20.45|25.1|7.535|9.44|8.76|7.87|9.72|6.18|5.65|4.39|2.06||||
2022-02-19 15:20:46|russ2000_2_0680|WW|price_next_month|0.0391077636153|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.99||42.15|45.35|45.25||43.11|42.52|37.93||33.54|38.59|39.65||48.65|53.54|48.05||41.85|43.18|48.45||51.84|52.86|47.74||41.2|39.39|27.8||23.7|28.69|27.9||26.77|29.55|34.41||83.41|60.52|58.31||56.65|47.55|55.19||46.18|36.42|32.24||21.6|24.7|28.68||6.19|5.85|26.2||15.16|11.16|11.05||25.95|48|43.08||79.02|75.28|47.21||19.27|29.99|42.37||25.56|23.47|31.03||37.66|21.65|18.16|||||
2022-02-19 15:20:50|russ2000_2_0681|XAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:20:50|russ2000_2_0682|XELA|price_next_month|0.0177339901478|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5||30.807||||29.43|29.76|29.4||29.49|29.7297|29.85||29.91|17.7|15.51||13.56|17.97|13.62||7.17|3.54|0.9537||1.11|1.3629|1.1172||1.53|2.59|1.27|||||
2022-02-19 15:20:52|russ2000_2_0683|XERS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.77|21.07|14.93|10.2|12.19|8|6.11|2.65|2.7|4.89|5.37|4.03|3.35|1.83|2.04||||
2022-02-19 15:20:54|russ2000_2_0684|XFOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.22|94.5|15.12|7.92|16.8|20.3|11.9|12.24|8.6|9.31|7.73|5.83|8.21|8.52|5.53|4.65|1.88||||
2022-02-19 15:20:56|russ2000_2_0685|XHR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.22|20.9|17.82|13.93|15.6|17.59|15.55|19.08|17.94|20.15|21.72|22.2|20.49|24.29|20.27|18.27|21.39|21.88|20.76|19.56|9.46|8.6|8.39|14.64|19.2|17.81|17.59|17.23||||
2022-02-19 15:20:57|russ2000_2_0686|XPER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.74|17.72|17.77|22.59|36.3|39.58|33.36|27.76|31.8|34.87|31.79|34.91|37.79|42.04|43.14|36.74|36.9|21.17|17.14|12.91|11.95|13.7|28|30.45|18.2|22.05|17.73|18.74|20.96|17.84|17.17|13.96|18.66|16.9|14.46|14.17|17.67|19.05|20.88|19.09|19.29|22.19|23.14|27.12|37.26|38.61|34.4|34.09|28.19|29.64|32.39|37.75|44.8|31.95|30.2|23|22.85|23.4|15.9|12.89|20.68|25.7|22.18|20.61|18.37|15.28|15.01|12.8|21.26|21.02|20.08|18.16|17.06||||
2022-02-19 15:21:01|russ2000_2_0687|YETI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.84|16.77|35.68|34.88|33.63|34.63|26.67|45.42|53.07|67.83|88.34|96.02|93.99|67.27||||
2022-02-19 15:21:03|russ2000_2_0688|YEXT|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|13.01|13.75|12.34|14.7|26.49|14.52|18.51|20.51|18.15|17.25|15.68|15.25|17.61|18.59|18.2|12.59|13.52|9.66|7.39||||
2022-02-19 15:21:04|russ2000_2_0689|YMAB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|21.55|23.06|22.99|31.98|35.8|33.7|37.34|43.27|42.62|29.69|33.5|25.72|10.68||||
2022-02-19 15:21:06|russ2000_2_0690|ZAGG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:06|russ2000_2_0691|ZN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:06|russ2000_2_0692|ZOM|price_next_month|0.521126760563||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.005|1.03||1.921|2.367|2.38||1.87|2.13|1.67||0.3|0.34|0.36||0.2108|0.1262|0.1475||0.7844|0.6378|0.3957||
2022-02-19 15:21:08|russ2000_2_0693|ZS|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.26|43.9|39.26|49.78|74.24|71.46|51.66|50.41|76.52|135.63|141.19|206.51|172.74|278.34|336.9|255.22||||
2022-02-19 15:21:09|usamicro_0000|CANN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.52||1.01|||4.43|||13|5|3.7|5.25|3.49|1.12|0.825|0.5|1.24|0.93|4|2.65|2|1.8|1.19|4.54|4.07|2.855|3|2.35|1.74|0.58|0.67|0.5913|0.395|0.375|0.342|0.94|0.95|0.59|0.38|0.275|
2022-02-19 15:21:11|usamicro_0001|TLRY|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.5|71.08|65.94|46.35|25.94|16.27|5.04|8.15|4.85|8.63|21.9186|18.08|11.11|7.05|||||
2022-02-19 15:21:13|usamicro_0002|CTST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:13|usamicro_0003|TGODF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.22|3.0376|2.82|3.26|2.245|0.7535|0.5535|0.194|0.3241|0.172|0.2638|0.255|0.2448|0.1375|0.0817|||
2022-02-19 15:21:15|usamicro_0004|AXSM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.59|10.98|7.79|7.08|4.9|4|6.15|4.85|2.8|2.65|2.65|3.93|8.39|16.71|27.69|23.42|88.4|95.03|74.6|68.03|72.99|60.39|52.66|39.69|26.66||||
2022-02-19 15:21:17|usamicro_0005|NBEV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.3387|0.44|0.33|0.38|0.26|0.4115|1.8|||3.81|5.09|2.37|3.58|1.73|2.225|3.72|6.87|5.4|3.9|2.7|1.82|1.49|2.24|2.71|3.35|2.24|1.88|1.57|0.7341||||
2022-02-19 15:21:19|usamicro_0006|APPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|8.75|10|10.75|13.75|12|22.5|23.75|12.5|11|7|3.25|2.1|2.05|2.25|1.5|1.75|1.4|1.4|2.35|3.25|2.9|3.35|4.95|4|3.95|3.6|4.49|3.85|2.99|4.01|4.03|3.51|3.9|3.33|3.83|2.55|1.68|0.99|0.9798|1.28|0.8026|0.67|1.07|1.07|1.53|2.1|1.59|1.38|1.31|2.18|3.5|5.46|7.2|7.23|5.86|12.36|31.88|64.7|76.71|62.05|84.14|46.53||||
2022-02-19 15:21:22|usamicro_0007|TEUM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|22.5|16.25|18.75|27.5|41.75|35.25|43.75|45|75|70|66.5|90.25|60|69.5|52.5|31.25|27.5|29.5|29.25|21.125|15.5|39.75|27|22.6125|27.25|20.25|9.655|9.225|9.5025|6.3925|4.8975|4.4975|4.3125|2.915|0.7|0.96|1.12|2.16|2.73|2.55|2.27|2.34|4.11|3.14|0.429|0.666|0.5398|0.6764|0.6606|0.585|0.39|0.3193|0.031|0.01|
2022-02-19 15:21:25|usamicro_0008|INSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198.8494|58.3792|15|12.15|13.95|8.25|2.85|2.25|0.92|0.93|4.2|6.08|10.5|17.83|22.72|23.71|15.15|9.5|13.58|11.97|10.91|10.03|10.97|8.43|11.29|16.65|28.37|22.47|15.02|8.8|10.51|4.48|4.99|6.5|9.62|12.12|7.77|7.07|6.05|11.02|7.6575|5.85|5.42|4.05|2.86|2.92|2.36|1.75|1.91|2.25|4.24|3.27|2.86|1.95|1.88|2.86|5.28|6.55|2.8|2.34|1.16|1.63|1.66|2.83|3.09|2.11|1.36|1.4|2.14|2.08|1.93|3.55|5.21|4.54|5.13|5.43|6.71|14.07|11.565|9.31|17.44|9.29|8.48|6.63|4.78||||
2022-02-19 15:21:29|usamicro_0009|CVRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:29|usamicro_0010|KRYS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.04|9.1|16.45|19.72|22.855|33.06|48.01|39.44|52.81|47.19|42.71|45.32|71.17|81.61|57|54.44|56.4||||
2022-02-19 15:21:31|usamicro_0011|PCMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:31|usamicro_0012|CFMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|19.92|11|13.47|7|8.17|8.57|5.64|5.45|3.49|1.39|1.55|1.01|0.9184|0.55|2.48|2.96|2|1.05|0.729|0.7786|0.69|1.29|0.9512|1.47|1.2|0.5974||||
2022-02-19 15:21:33|usamicro_0013|MEIP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||683.4|656.4|408|480|467.94|419.4|431.4|406.8|413.4|318.6|195.6|189|252|229.2|183|204|140.4|184.8|102|60|42|39.6|36|42.6|43.32|28.0206|6.84|6.96|7.83|8.76|6.6|7.86|6|3.78|2.592|2.46|6.87|8.85|7.64|8.13|8.57|8|6.92|7.89|3.88|2.09|1.68|1.71|1.31|1.43|1.38|1.64|1.5|1.56|3.08|2.83|2.18|2.02|4.04|3.35|2.73|3.195|1.84|1.72|2.29|2.74|3.16|2.63|3.02|3.59|2.73|2.71|2.29||||
2022-02-19 15:21:37|usamicro_0014|APYX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.5|1.375|2.5|2.438|1.875|1.25|1.438|1.313|1.375|1.25|0.938|0.75|0.813|1.313|1.469|1.344|0.75|0.58|0.562|0.437|0.5|0.906|0.75|1.125|1|0.687|0.7|0.7|0.79|0.85|1.01|1|0.6|0.8|0.94|1.72|3.07|3.2|2.75|2.75|2.28|2.9|2.4|1.89|2.429|3.06|3.5501|8.2168|7.94|8.9|7.55|6.3|7.55|5.99|8.8132|7.31|6.4|6.7|6.75|8.97|8.01|6.8|5.21|2.76|1.86|3.05|3.18|2.62|2.55|3.03|2.75|2.31|3.75|2.75|3.25|3|2.64|2.78|3.95|3.92|3.94|3.55|3.098|2.31|1.9|2.2|1.97|1.85|5.51|3.78|2.7|2.53|3.9|2.38|3.49|4.83|5.27|8.67|4.99|7.24|6.6|7.59|3.4|4.49|6.02|9.29|10.13|9|14.3|11.5||||
2022-02-19 15:21:40|usamicro_0015|AMSC|price_next_month|0||||||||||||||||||||||||||||||||||||143.3333|93.3333|121.6673|113.3333|140|156.6667|166.6667|168.334|213.3333|200|180|225|205|165|135|105|137.5|143.75|116.25|123.75|107.5|93.75|102.5|110|91.25|134.375|100.63|98.75|117.5|125|140|179.375|265|380|370|477.5|206.875|159.4|170.1|106.6|84.5|77.2|41.3|38.7|49.9|36.5|80.4|96.5|166.1|126.3|101.4|115.55|116.9|87.5|114.6|82.1|112|109.6|92|94.9|100.7|144.4|190.9|271.5|202.5|252.8|394.9|125.1|161.8|257|321.7|335.2|380.2|291.8|301.5|336.5|272.7|118.5|73.2|43.6|50.5|41.3|37.1|35.9|26.5|25.1|25.1|21.8|15|12.8|19.9|13.1|7|6.47|5|5.43|6.27|9.96|9.18|6.41|6.99|5.21|3.19|4.2|5.21|5.9|5.18|5.99|13.07|11.04|8.89|7.83|6.28|5.75|9.3|13.91|24.72|16.47|14.05|18.38|8.2||||
2022-02-19 15:21:45|usamicro_0016|PROV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.667|5.667|6.833|6.778|8.611|8.75|9.25|10.445|8.945|6.8889|7.5556|7.8611|8.8056|8.1667|7.1667|6.1944|6.8056|8.2778|8.7778|9.1111|10.9333|9.6889|11.96|13.7778|15.1667|16.7467|18.5733|19.4933|20.3267|21.1733|23.0333|23.7|23.01|28.55|28.65|26.98|29.95|26.45|28.87|28.75|30.81|30.27|28.2644|24.56|19.26|20.32|16.11|13.06|7|5.8|4.5|6.64|7.6|7.02|3.55|6|6.15|6.72|7.75|8.1|8.48|9.06|9.4899|10.94|12.24|14.77|16.64|16.2|17.5|15.16|15.05|14.07|14.25|14.58|15.52|16.55|16.09|17.14|17.48|17.3|19.49|19.08|18.53|19.23|19|19.33|18.3|18.35|18.55|17.3|17.1|20.25|20.77|20.06|22.01|13.05|12.2|12.66|16.05|16.26|16.86|17.05|16.92|||||
2022-02-19 15:21:49|usamicro_0017|ZYNE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.59|7.66|9.28|7.28|11.48|17.24|21.82|17.04|10|12.09|10.59|7.2|5.99|3.77|11.56|10.82|7.84|5.2|4.01|3.74|3.48|3.555|4.4|4.53|3.76|2.5||||
2022-02-19 15:21:51|usamicro_0018|INS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:52|usamicro_0019|XBIT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.22|19.8|14.09|8|14.15|13.83|14.76|11.4|9.96|4.79|4.05|4.92|4.9|4.41|3.82|6.45|9.19|7.04|10.99|22.62|15.82|14.67|17.46|18.57|17.42|15.93|14.55|10.72|
2022-02-19 15:21:53|usamicro_0020|ALOT|price_next_month|1|11.17|6.7094|5.585|5.8847|5.3974|6.2969|5.585|6.7843|7.9086|8.2084|6.4843|10.3824|8.6958|6.1095|7.1962|7.9836|8.0961|9.4829|6.2969|7.3839|9.7076|8.0999|7.0002|7.3999|8.4001|7.7001|6.9|6.8001|6.9|5.2001|6|7.8001|12.6|13.6|13.4001|18.6001|15.8|11.4|11.4|10.8|10.4|8|8.8|9|7.4|7.4|8.1004|9.4002|8.4999|8.1998|7.5997|6.6|7.2|6.4|7.0998|7.0004|7.5002|6.6|6.4|6.2|6.1|4.45|4.6|4.3|5.5|4.5|4.8|4.8|4.8|4|3.3|3.45|3.52|3.04|2.88|2.96|3.44|3.16|2.8|2.672|4.256|9.1448|12.936|11.688|8.48|7.496|7.2248|7.84|7.168|9.664|7.904|8|9.272|10.5|10|10.83|11.54|10.42|9.66|9.743|10.03|9.38|5.75|4.94|6.24|6|7.03|7.5001|7.38|7.14|7.15|7.51|8.1|7.5|7.99|8.0876|8.2|8.15|9|9.87|10.24|11.71|13.85|13.61|14.31|13.28|14.49|14.3999|14.16|13.99|13.55|13.41|14.44|14.93|13.187|13.55|13.95|13.6|14.608|13.45|18.9|22.15|19.62|19.4|25.61|16.43|15.45|10.86|6.43|6.85|10.03|11.16|16.25|15.66|16.53|14.25||||
2022-02-19 15:21:59|usamicro_0021|MSON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:21:59|usamicro_0022|TRNS|price_next_month|0|1.625|1.625|1.5|2|1.625|1.125|1.3125|1.1875|1.0625|0.9375|1.0625|1.125|1.0625|1|0.8125|0.75|0.8125|0.6875|||0.8125|0.8438|0.875|1.4375|1.375|1.75|1.6875|1.4375|1.6875|1.875|1.25|1.3125|1.375|1.1875|0.8125|0.9063|0.9375|1.125|0.9375|1.5625|1.7813|2.0625|2.0625|2.4375|2.0625|1.6875|2.438|3|2.563|3.25|3.188|3.188|3.563|4.375|4.125|4.875|6.75|8.875|7.875|8.25|7|5.125|4.25|4.875|3.625|3.125|2.25|3.5625|2.75|1.8125|2.1563|1.7813|2.3|3.1|1.82|1.75|1|0.87|1.6|2.28|1.37|2.39|2.9|3.15|2.44|2.95|2.96|3.929|4.68|4.35|4.48|5.4|5.13|5.84|5.33|5.03|5.3|7.5|6.14|6.45|6.65|8.35|8|5.25|5.25|6.2499|7.21|7.15|7.5|7.89|7.05|8.4|10.05|11.75|12.18|11.9|13.4|6.9799|5.23|6.9699|7.15|7.84|8.4|8.65|9.88|9.75|10.51|9.29|10.19|9.4999|9.7499|9.76|10.6|10.28|10.5|12.05|12.2|13|12.65|15.7|16.5|22.85|20.71|22.4|23.05|23.82|31.34|30.6|28.09|27.9|30.91|36.57|50|63.85|74.88|94.91||||
2022-02-19 15:22:05|usamicro_0023|LFVN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|28.7|42.7|59.85|24.5|22.12|14.35|8.05|4.9|3.64|1.47|1.89|1.54|1.96|2.45|1.33|0.77|1.47|5.32|4.34|1.89|2.52|4.2|4.214|3.08|4.9|6.86|9.8|10.01|9.8|21|19.53|22.33|19.25|16.03|17.36|15.68|10.64|9.87|9.73|9.38|8.54|4.97|3.815|5.23|8.07|8.1|14.64|9.09|7.06|4.78|4|5.55|4.64|3.91|10.16|11.33|16.12|11.05|11.43|14.2|15.43|15.5|13.31|11.42|9.28|8.82|8.15|6.9|6.19|||||
2022-02-19 15:22:09|usamicro_0024|KALV|price_next_month|0.668825161887|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.44|76.02|48.86||15.4|6.72|9.31||7.12|6.59|9.33||8.4|16.44|24.06||23.92|15.14|14||11.38|12.74|18.61||25.95|20.01|15.94|||||
2022-02-19 15:22:11|usamicro_0025|SESN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|10.97|10.83|11.6|11.1|2.76|2.64|0.35|1.01|3.48|2.19|2.14|1.92|1.575|1.19|1.04|2.37|1.78|1.56|0.754|1.24|1.145|1.42|0.9814|0.5363|1|1.11|1.9|2.92|3.84|1.2|0.7449||||
2022-02-19 15:22:13|usamicro_0026|DLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3281|4.0625|4.9844|4.325|4.6625|4.6|5.4|5.9125|5.825|7|8.15|8.025|8|7.975|9.525|10.5|10.69|10.725|12.76|15.43|13.65|14.72|19.73|17.6|17.21|18.5|15.6|17.66|18.17|16.25|6.87|4.4|4.5|6.23|3.11|6.25|7.7|9.55|12.01|16.56|14.17|13.96|13.11|15.56|19.21|17.72|15.3|16.38|14|14.15|14.56|15.6|16.05|18.93|16.15|16.73|12.88|10.19|9.33|12.53|14.17|14.13|13.055|20.16|24.72|15.27|18.74|17.4|21.22|21.56|18.66|18.6|17.32|18.02|20.2|23.85|19.63|24.89|25.08|10.28|12.73|16.9|21.34|32.35|31.09|25.51|29.21||||
2022-02-19 15:22:17|usamicro_0027|HFBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:19|usamicro_0028|RFL|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.65|9.35|8.3128|16|16.1|19.44|16.74|19.72|16.23|15.25|21.86|42.79|43.12|43.4|5.49|3.29|
2022-02-19 15:22:21|usamicro_0029|TRCB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:21|usamicro_0030|PTGX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|19.28|10.11|13.61|15.57|22.86|8.66|7.26|8.27|8|10.37|11.1|12.65|7.4|6.98|16.24|20.27|23.09|29.52|45.51|31.86|28.42||||
2022-02-19 15:22:23|usamicro_0031|JYNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.54|10.56|9.5|7.165|4.59|3.57|2.35|2.61|3.3701|3.83|3.69|4.58|5.06|7.27|8.3|7.5|8.18|17.68|18.68|19|16.76|12.32|13.71|18.97|31.05|56.3|82.34|87.48|51.47||||
2022-02-19 15:22:25|usamicro_0032|CHMA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:26|usamicro_0033|AKTS|price_next_month|0.0956598759965|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.51||4.5|3.9|5.5||9.85|6.71|6.84||6.56|8.54|5||6.98|6.92|7.52||8.225|8.4|7.56||9.03|9.92|6.94|||||
2022-02-19 15:22:27|usamicro_0034|GSIT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|5.03|3.34|2.38|3.49|3.55|3.4|2.62|3.05|4.12|3.71|4.94|6.04|6.19|6.22|10.0925|8.91|6.85|4.74|4.96|4.23|4.79|4.54|6.49|6.45|6.95|6.93|6.76|6.74|6.4|4.78|5.05|5.27|4.83|4.19|3.49|4.09|4.85|5.22|6.11|8.09|7.92|6.91|8.03|7.4|7.33|6.15|7.78|8.16|8.13|7.7|8.11|7.38|6.65|6.64|7.67|6.48|5.42|5.06|4.61||||
2022-02-19 15:22:31|usamicro_0035|MFNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:31|usamicro_0036|AVXL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4|14.96|15.4|15|20.52|21.64|20.48|10.88|9.96|9.2|8|9.2|8.64|11.24|12.084|12.48|17.28|11.56|9.4|6.48|6.04|4.24|4.96|3.8|3.2|2.6|2.16|2.08|1.48|1.5|1.12|0.6844|0.728|1.8|3.146|8.94|3.6|5.31|4.46|3.32|4.17|5.86|4.35|4.42|2.99|2.17|2.96|2.41|1.76|2.95|2.64|2.78|2.99|3.46|4.47|5.98|6.28|11.61|21.04|18|12.94||||
2022-02-19 15:22:34|usamicro_0037|EIGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||188.1|178.2|185.25|161.25|255.45|40.65|18.6|16.8|19.35|21.01|19.27|12.65|12.2|7.65|9.05|11.2|8.65|9.4|10.5|10.94|14.3|10.95|11.41|10.73|12.68|7.99|10.13|9.21|10.46|8.64|7.95|6.31|3.84||||
2022-02-19 15:22:36|usamicro_0038|GSB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:22:36|usamicro_0039|ASRV|price_next_month|0||||||||2.7376|2.9413|3.439|3.6426|3.6653|4.1178|4.887|3.8915|3.3033|3.1223|2.6698|2.2851|1.81|1.9458|1.8553|1.9005|1.8326|2.0136|2.3756|2.715|2.3983|2.2625|2.3078|1.8553|2.3983|2.715|2.6698|3.3033|3.3485|3.5974|3.801|3.8463|4.706|4.163|4.4798|4.5703|4.3666|4.0951|4.4798|4.344|3.8457|3.8457|4.5248|5.8371|6.0178|6.2441|5.9848|7.0592|8.1452|8.1899|10.7243|11.7657|12.8517|14.842|13.892|10.0452|9.774|8.6202|8.4842|7.1952|5.7691|5.438|4.938|4|4.375|5|5.81|4.44|4.65|5|2.99|2.65|2.515|3.29|3.94|5.149|6.06|6.1|5.36|5.19|5.22|5.36|5.35|4.6|4.555|5.01|4.64|4.73|4.74|4.61|3.77|3.24|3.19|2.9|2.8599|2.46|1.83|1.79|1.6601|1.75|1.47|2.24|1.89|1.56|2.09|2.397|2.2|1.9499|2.29|2.95|2.94|3.05|2.95|3.02|2.97|3.13|3.26|3.48|3.18|3.15|3|3.21|3.39|3.31|3.12|3.05|3.11|3.3|3.95|4.05|3.95|4.1|4.1|4.1|4.35|4.24|4.14|4.12|4.1|4.16|4.1|3.19|2.87|2.76|3.4|4.2|3.79|3.99|4.29|
2022-02-19 15:22:43|usamicro_0040|GNE|price_next_month|0.0659340659341|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.88||7.07|7.45|6.65||8.8|8.81|17.36||7.49|8.33|6.63||11.76|9.49|11.78||7.56|6.33|6.23||7.85|6.18|4.38||5.29|5.41|6.38||9.45|7.31|8.21||8.51|8.7|8.87||6.29|6.76|5.15||
2022-02-19 15:22:46|usamicro_0041|EARN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|16.52|16.17|16.31|16.68|17.95|16.32|16.49|13.99|12.53|10.95|12.25|13.94|12.81|13.03|15.26|14.7|13.98|10.81|11.22|11.08|10.63|11.35|11.71|11.5|10.89|10.88|8.5|10.84|11.03|12.54|12.48|11.09|12.29|10.5||||
2022-02-19 15:22:48|usamicro_0042|HROW|price_next_month|0.0615958936071|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90||64|64|28||32|52|60||40|40|31.6||6|3.6|10.8||3|5.05|6.05||9.66|6.23|3.9||5.77|7.79|8.451||8.5|7.29|6.32||3.9|4.1|2.77||3.12|1.84|1.7094||2.2|3.04|4.73||6.4|4.99|6.13||5.52|7.33|5.96||9.42|10.6|10|||||
2022-02-19 15:22:51|usamicro_0043|CVM|price_next_month|0||||2343.75|1718.75|1250|1250|1484.5|1093.75|1562.5|1328.25|4297|8593.75|15156.25|8281.25|10937.5|10078.25|7343.75|3593.75|5703.25|4687.5|2500|1406.25|1718.75|1250|859.5|1015.75|2578.25|4765.75|4062.5|2109.5|1484.5|3437.5|2968.75|5859.5|8672|5078.25|4062.5|3203.25|4375|3828.25|3281.25|3750|3593.75|2500|2187.5|1250|1250|1093.75|968.75|1015.75|797|1328.25|2000|1312.5|1187.5|828.25|875|1765.75|1328.25|1218.75|843.75|625|547|672|531.25|625|1015.75|859.375|718.75|482.5|725|362.5|345|300|212.5|85|60|50|50|75|180|322.5|345|267.5|177.5|122.5|207.5|127.5|135|127.5|130|320|200|172.5|182.5|217.5|162.5|155|132.5|172.45|141.25|72.5|58.625|82.375|125|262.5|173.7|177.375|127.5|171.7|172.5|171.75|123.125|90|84.75|128.725|86.25|88.525|68.95|67.5|45.75|21.285|26.5|29.75|28.75|16.875|17.75|24.83|15.7525|13.1275|11.8925|13.75|11.375|7|2.65|3.0325|2.15|1.67|2.1|2.29|0.8906|3.16|2.92|6.38|7.29|6.86|13.04|17.6|12.51|12.03|24.95|24.13|8.03|11.2|6.04|||
2022-02-19 15:22:56|usamicro_0044|LUNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.44|3.866|4.59|2.99|4.8348|4.53|6.02|7.17|5.22|3.35|1.7299|1.85|0.295|1.55|3.5201|2.51|1.87|1.82|1.79|2.1|1.91|1.08|1.78|1.6601|1.4499|1.8|1.3|1.28|1.33|1.41|1.41|1.56|1.41|1.29|1.681|1.37|1.035|1.03|0.921|1.07|1.38|1.34|1.97|1.55|1.32|1.5001|2.18|3.23|3.61|3.215|3.42|4.39|4.99|5.9|8.19|7.21|5.64|6.63|11.09|11.63|10.32|9.07|6.72||||
2022-02-19 15:22:59|usamicro_0045|CYBE|price_next_month|0|||||||||||||||||||||1.5|1.5|1.5|1.7778|2.4999|2.2778|2.6667|2.1667|2.4444|1.7221|1.5556|1.4444|2.5556|2.7777|3.5556|6.9445|3.8334|4.3333|2.75|3.9167|3.25|3.5833|4.6667|4|3.6667|3.6667|4.833|5.833|9.917|18.6667|22|21.3333|14.5|8|8|9.094|10.75|13.167|18.333|10.833|14.7917|9.25|9.9167|12.8333|7.8333|10.25|12.375|20.9167|25.5|33.125|23.5|26.125|10.02|10.55|9.11|12.85|11.63|7.49|3.3|5.74|4.399|8.879|9.98|12.18|19.51|18.66|10.9|13.51|12.4|14.11|13.17|15.9|15.28|13.03|12.68|13.53|13.21|12.48|12.51|10.28|8.9|9.35|7.74|5.61|4.65|6.7|6.03|7.26|11.09|9.78|7.5|9.55|9.95|9.43|8.06|8.72|9.89|8.27|7.5|7.5|5.6|6|5.07|6.9|7.52|8.25|9.15|10.91|10.61|5.85|7.04|8.75|17.55|17.27|24.15|36|21.65|16.5|14.4|15.25|15.25|18.75|21.14|21.09|17.74|13.45|18.38|22.47|25.59|39.35|23.04|24.19|32.99|46.85|41.76|37.56|||||
2022-02-19 15:23:04|usamicro_0046|ZVO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.09|17.69|14.87|14.9|25.65|16.62|14.17|16.82|17.52|30.5|21.83|24.59|21.75|9.01|9.85|10.12|10.8|16.28|20.16|18.52|15.35|12.88|12.38|10.09|9.21|9.25|7.95|6.8|9.7|7.2|6.85|10.64|12.33|13.79|9.87|7.73|6.05|7.35|8.92|8.08|6.13|4.02|1.39|1.59|1.94|4.21|4.03|5.41|3.76|2.6|2.27|1.28|
2022-02-19 15:23:07|usamicro_0047|SRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.188|13|11.25|12.5|12|8.375|13.75|19|28.4375|48|28.9375|51.375|43|26.125|17.375|16.56|24.7|16.68|18.15|24|21.65|24.1|27.9|25.73|31.24|32.55|41.95|32.62|31.7018|28.89|23.91|15.24|16.48|12.68|19.85|23.95|12.48|13.64|9.46|10|10.99|10.6|8.43|9.43|9.37|3.01|4.58|3.95|8.24|6.36|7.87|6.79|4.27|4.91|5.5|5.26|3.64|2.39|3.12|1.85|3.01|2.9|4.15|6.87|5.33|6.33|6.4|7.125|7.11|7.51|9.7|8.37|4.88|3.45|3.54|4.06|4.27|6.62|8.59|9.09|12.5|11.74|12.5|9.48|6.87|5.65|7.1|6.9|6.6|6.42|7.63|3.75|4.95|5.22|8.03|7.95|7|5.78|5||||
2022-02-19 15:23:12|usamicro_0048|PHAS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.92|3.3|13.75|8.28|4.2|5.26|3.74|4.38|2.85|4.12|3.04|3.51|3.85|2.1||||
2022-02-19 15:23:13|usamicro_0049|LRAD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:14|usamicro_0050|CEMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238|204|153|204|134.64|40.8|6.8|6.8|2.04|2.04|2.04|2.04|4.08|3.4|10.8|12.32|10|4.8|6.32|4.64|3.04|4.8|6|6|7.2|6.16|4.792|4.8|4|1.76|0.96|2|1.12|0.64|0.96|1.04|1.8|2.28|1.76|1.92|2|3.52|4.32|3.36|3.56|3.7584|3.84|4.991|4.39|5.1238|4.4901|4.935|3.5752|3.53|3.1|3.36|3.8301|3.6|4.45|5.0748|4.97|4.32|7.0501|6.37|7.05|6.05|6|6.2|6|8.3|8|11.25|8.38|6.84|7.2|6.27|5.3|3.96|12.7|5.12|4.9|6.55|3.52|2.75|2.41|0.9131||||
2022-02-19 15:23:17|usamicro_0051|PXLW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.689|108|65.25|68.1|59.4|29.25|39.93|29.85|22.71|17.55|23.97|18.21|18.9|38.01|44.7|53.64|27.18|31.68|30.24|24.03|34.95|17.46|17.04|13.26|7.11|6.93|5.76|4.68|5.25|3.54|1.8|1.8|1.22|1.05|0.71|0.59|1.57|2.45|3.15|4.94|3.43|3.91|3.35|3.32|2.55|2|2.28|2.6|2.42|2.28|2.59|2.28|3.51|4.32|6.08|5.43|8.54|5.4|4.76|5.21|5.05|3.69|2.19|2.16|2|2.69|2.93|4.36|4.87|5.59|6.44|4.27|3.3|4|3.05|4.58|3|3.85|4.31|4.59|3.2|2.28|3.38|3.07|2.7|4.43|3.11||||
2022-02-19 15:23:21|usamicro_0052|AMRB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:21|usamicro_0053|CRDB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:22|usamicro_0054|INFU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.67|0.59|0.62|0.28|0.11|0.03|0.02|0.01|0.01|0.005|0.002||0.004|0.005|0.003|0.003|0.003|0.003|0.002|0.002|0.002|0.002|0.003|5.39|5.5|5.6|5.68|5.76|5.3|4|2.9|2.78|2.4|1.75|2.58|2.65|2.5|2.75|2.6|2.5|2.35|2.76|2.6|1.82|0.94|1.99|2.25|2|1.65|1.76|1.43|1.78|1.4799|2.4|2.9|2.7|4.12|2.78|3.12|3.15|2.72|2.75|3.56|2.92|2.55|2.3|2.15|1.75|2.015|2.3|2.9|3.3|3.1|3.61|4.35|4.55|6.84|8.58|11.37|12.46|13.29|17.16|22.48|18.71|13.24|15.14||||
2022-02-19 15:23:25|usamicro_0055|RNDB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.83|13.93|14.97|15.425|15.06|15|15.7502|16.1012|16.6|15.38|13.62|15.2|15|15.06|17.25|10.1|10.4|14.25|19.4004|21.23|21.3605|23.5|25.5525|||||
2022-02-19 15:23:27|usamicro_0056|FNCB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.7564||2.1905|2.1076|2.2938|2.0662|2.4385|2.5833|2.7069|2.7687|3.1927|3.4545|3.9775|4.3185|5.2727|6.6822|7.1818|7.4545|7.1818|6.5455|6|5.3636|5.3069|5.1818|5.8409|6.1364|5.9091|5.6818|5.6|5.7727|6.3182|7.8182|10.9091|10|10|11.6364|11.1818|11.2727|16.5455|22.1818|21.3636|20.3636|18.9091|18.9455|23.56|23|23.8|22.752|20.648|19.12|17.4|16.75|14|14.5|12|10.25|12|9.25|6|5.25|4.5|4|3.95|4.1|3.2|3.09|2.8|2.25|3.75|2.71|3.65|3.8|3.75|4.07|4.3|7.38|5.67|6|6.06|5.45|5.45|5.68|5.1|5.15|5.82|5.43|5.24|6.4|7|7.7|7.55|7.97|9.5|8.4525|9.48|10.5|7.98|7.95|7.43|7.85|6.2|5.59|5.5|6.12|6.93|7.35|8.57|8.87|
2022-02-19 15:23:31|usamicro_0057|HZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|8.59|9.39|12.32|12.74|21.23|18.86|14|13.98|17.01|8.45|7.9|5.43|6.05|1.71|2.91|5.35|4.04|3.44|1.7|4.28|5.76|9.41|8.44|8.88|7.54|7.67|
2022-02-19 15:23:33|usamicro_0058|BLFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|4.62||7.875|6.552|6.72|3.36|2.94|3.36|2.24|1.68|2.1|1.68|1.82|2.1|1.54|1.54|1.96|2.38|1.96|1.26|1.4|1.82|1.26|1.54|0.994|0.91|1.2572|1.12|1.26|1.4|1.47|0.91|0.84|0.7|0.42|1.4|0.84|2.1|1.54|1.26|1.12|1.12|1.12|1.05|1.4|1.26|0.91|0.98|0.98|1.96|4.2|3.5|4.62|5.6|14.98|7.2|3.31|2.44|2.19|1.83|1.88|2.37|2.26|1.63|1.83|1.96|1.68|1.85|2.04|3.34|5.98|5.42|7.21|21.12|13.52|12.2|16.84|17.53|17.22|13.79|11.23|21.43|30.24|41.12|34.29|45.49|48.5|29.25||||
2022-02-19 15:23:37|usamicro_0059|SHSP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:38|usamicro_0060|AIRG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.65|15.87|14.87|13.75|9.13|9.78|8.08|9.86|11.92|11.0091|15.44|13.26|11.23|9.75|8.6|12.76|13.35|23.26|21.3|17.34|11.01|9.36||||
2022-02-19 15:23:40|usamicro_0061|PBBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:23:40|usamicro_0062|LAKE|price_next_month|1|||||||||||||||7.3348|7.1282|5.5785|6.3017|2.2726|3.6157|3.3058|4.5455|3.719|4.3388|7.7479|3.9256|2.4793|1.8596|2.376|2.376|1.4463|1.9628|1.3429|1.1879|0.6199|1.6529|1.0847|0.8264|0.8781|2.376|2.1694|2.9957|2.686|2.2726|3.5123|2.8926|3.3058|3.6146|4.4946|3.5134|2.9953|3.0987|2.7885|2.9447|2.7885|2.6862|2.9447|4.4418|6.4053|7.438|9.4008|5.4752|5.9917|4.0289|5.1653|3.6157|3.5124|3.3574|5.1653|5.3719|4.3388|4.5001|3.8843|5.314|7.6611|8.157|8.5124|8.6636|6.8173|7.1818|8.8636|9.96|13|17|21.75|19.19|19.65|20.99|13.02|15.52|19.79|19.28|17.2|13.75|14.0335|13.48|13.78|11.71|10.82|10.51|12.5|12.79|7.06|6.95|8.2|8.75|6.72|8.5|10.34|9.47|9.48|8.1|8.69|7.79|7.45|9.95|8.03|6.87|5.5|4.94|3.976|4.16|5.4|6.5299|7.65|6.13|11.55|9.91|10.2|9.29|13.93|11.92|8.82|9.87|11.35|10.05|11.5|14.1|13.85|13.15|14.3|13.258|13.25|11.07|12.2|10.4384|10.35|21.11|14.5|20.43|19.82|31.39|25.22|23.87|19.14|19.54||||
2022-02-19 15:23:45|usamicro_0063|EMKR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|43.5|35.5|29.5|29.252|22.5|18.5|53|31.25|42.625|26|105|125|165.375|127.75|168.25|121.04|101.4|45.84|42.84|39.604|16.36|7.08|8|8|11.96|18.6|28.8|11.92|11.2|7.32|10|13.44|20.42|21.64|31.88|40.4|27.48|23|15.6|20|32.08|40.36|43|24.72|21.52|12.72|5.04|4.92|4.56|4.08|4.32|5.32|3.1952|4.84|5.64|9.84|11.52|3.96|4.76|4.35|5.06|4.69|5.22|4.37|4.35|5.09|4.785|4.84|4|5.15|5.14|5.48|6.03|6.44|5.6|5.78|6.47|6.55|9|8.9|10.95|8.4|6.75|4.45|5.2|4.95|4.65|4.06|2.83|2.79|3.37|2.58|3.07|3.26|5.15|6.28|8.36|7.39|5.85||||
2022-02-19 15:23:50|usamicro_0064|TRVN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.94|5.71|5.32|5.73|6.33|6.23|9.62|7.44|8.07|6.49|5.73|6.98|3.34|2.72|1.47|1.63|1.71|1.5|0.8649|1.27|1.47|0.9471|0.9976|0.9236|0.7099|2.27|2.54|2.31|1.73|1.41|1.11|0.5215||||
2022-02-19 15:23:52|usamicro_0065|PCTI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|62|33.625|30.375|18.0625|12.3125|9.52|8.1|7.25|9.25|8.62|6|6.6|7.78|9.77|13.23|10.2|11.68|11.1|9.6|7.58|7.6|6.85|8.14|8.99|9.03|10.33|9.07|10.75|9.45|10.82|8.38|8.49|6.24|8.22|11.01|5.93|6.46|4.27|5.99|5.54|5.8|6.66|5.38|6.09|6.84|7.56|6.59|6.43|7.37|6.6|6.16|6.42|7.48|6.69|9.65|9.09|8.29|8.44|7.54|7.32|8.39|7.46|7|5.69|4.53|4.54|4.8|5.49|5.81|7.84|7.48|6.52|7.16|6.96|6.25|4.51|5.12|4.7|4.54|7.21|8.05|6.58|6.1|5.4|8.88|6.68|6.49|5.79|5.42||||
2022-02-19 15:23:56|usamicro_0066|NTIC|price_next_month|2||||||||||||||||||||||||||||||||||||1.25|1.0625|1.2813|1.625|1.5938|1.5|1.3125|1.5|1.4375|1.3125|2.4375|2.3125|1.9375|3.4375|3.5|2.625|2.875|2.7815|2.375|2.844|3.4065|4|5.625|4.75|4.8125|3.6875|3|3.1875|3.3125|3.5625|3.5315|3.75|3.5625|3.125|3.5|2.5625|2.375|2.55|2.25|2.155|2.1|1.9|1.5|1.975|1.655|2.875|2.84|2.405|2.73|2.375|2.89|3.375|3|3.035|3.145|3.375|3.9|4|4.375|4.3|4.265|4.85|5.25|5.1|3.57|8.74|5.985|3.42|3.57|3.95|3.725|4.5792|4.95|5.31|4.765|6.735|7.5649|8.99|7.5|6.825|7.9|5.9|5.305|5.7|6.709|5.6|8.5|9.275|10.59|10.53|10.65|10.67|9.5|8.05|7.79|6.935|6.315|5.52|6.3|6.875|9.1225|7.8|8.3|12.375|11.35|17.9|17.35|14.795|13.375|12.225|12.265|14.06|7.4|7.98|8.3|10.56|15.2|17.3|15.2|15.3|||||
2022-02-19 15:24:00|usamicro_0067|CKPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2|6.3|4.35|3.7|2.88|2.4|3.38|3.7|2.75|1.98|1.91|1.76|2.34|2.36|3.42|2.85|2.65|3.19|2.46||||
2022-02-19 15:24:02|usamicro_0068|SVBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:02|usamicro_0069|ICAD|price_next_month|0||||||||42.5|38.75|34.375|50|49.375|90|76.25|82.5|57.5|113.75|90|58.75|60|98.125|75.625|81.875|86.25|83.125|77.5|60|55.625|51.875|58.125|35.625|21.875|28.75|20.625|30|38.75|51.875|57.5|69.375|73.75|52.5|33.125|45|32.5|31.875|41.25|41.875|42.5|42.5|48.28|33.75|35|21.875|18.125|10.315|10.94|5.94|9.375|10|8.125|5.78|5.94|6.565|5.94|5.3125|4.375|6.875|15.625|9.6875|8.125|18.75|15.625|13.5|9.25|6|15|11.1|11.25|7.5|9.5|10.2|13.9|25|25|18.3|17|15.7|17.7|19.95|17.85|7.25|8.65|10.2|8.1|12.6|24|15.55|18.5|15.45|11.6|15.9|15.65|12.7|6.1|6.05|6.8|8.75|7.1|7.35|9.7|7.3|6.75|6.1|3.8|3.6|2.675|2.3|2.0495|2.02|4.93|4.97|5.76|8.99|11.28|8.68|9.12|11.25|7.95|9.12|3.42|3.91|4.52|5.29|5.41|3.77|3.73|5.59|3.9|4.74|3.25|3.81|3.04|2.92|5.4|5.2|6.37|6.86|8.48|11.42|9.22|9.76|15.19|18.04|14.66|10.55|5.59||||
2022-02-19 15:24:09|usamicro_0070|UQM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:09|usamicro_0071|VERU|price_next_month|0.00701754385965||||||||||||||||||||||||||||||4.75|4||5|7.75|10.5||17|17|20.75||14.75|12.375|12.125||12.75|10.6875|6.5||3.063|2.875|3.875||6.125|4.375|4.25||1.938|3.313|4.313||3.188|1.75|1.563||1.062|0.968|1.25||0.625|0.593|0.52||0.45|0.56|0.77||1.7|1.8|1.78||1.55|2.03|2.75||3.15|1.75|1.85||1.8|1.6|1.5||1.5|1.4|1.29||2.41|2.01|2.56||2.6|2.93|2.52||3.92|6.85|5.46||5.84|4.76|5.71||5.06|4.31|4.5||5.62|6.75|7.2||9.31|8.6|9.16||5.88|3.86|4.26||2.38|1.4|1.54||1.34|1.31|1.12||1.17|1.61|1.08||2.08|1.99|1.5||1.97|1.97|2.12||3.73|2.77|3.04||8.83|8.92|7.5||||||
2022-02-19 15:24:15|usamicro_0072|ALSK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:15|usamicro_0073|SOHO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.94|9.37|10.09|9.44|9.4|9|8.91|9.47|10|10.4|11|9.71|8.25|6.27|5.35|3.2|1.75|1.21|1.17|2.15|2.65|3.45|2.35|2.39|2.61|2.75|2.79|2.27|2.46|3.24|3.89|3.65|3.46|4.15|4.599|4.65|5.85|6.79|7.68|7.83|7.38|8.17|7.38|6.2|5.29|5.08|6.13|4.99|6.97|5.89|6.55|5.89|6.35|6.49|6.95|6.77|6.69|6.8|6.8049|6.53|6.25|1.77|2.39|1.6|2.82|3.09|2.72|2.44|2.11||||
2022-02-19 15:24:19|usamicro_0074|PLYM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|18.34|17.721|17.2|14.63|14|15.48|16.95|18.58|18.98|18.54|14.08|13.38|12.74|15.02|18|22.29|25.08|28.02||||
2022-02-19 15:24:21|usamicro_0075|INSE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.52|9.6499|9.663|9.75|9.71|9.8301|9.95|10|7.9|9.9|11.6|11.5|6.6|4.75|6.7|7.32|6.75|8.2|7.56|7.41|6.3|3.06|3.38|4.09|6.32|8.23|11.06|13.81|12.74||||
2022-02-19 15:24:23|usamicro_0076|MYFW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1|13.3942|13.75|14.07|14.25|15.26|16.79|12.48|14.69|14.25|19.41|25.7|26.63|29.19|33||||
2022-02-19 15:24:24|usamicro_0077|GEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:25|usamicro_0078|MRAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.29|8.24|9.29|19.44|10.29|9.59|7.39|8.8|6.94|6.88|8.39|6.77|5.73|4.91|2.7|7.24|7.19|5.74|5.43|5.59|6.47|8.58||||
2022-02-19 15:24:26|usamicro_0079|MVIS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||38.504|41|46|52|123|117|101|78|56|107.5|139|159|122.5|229.5|264.5|296|272.5|216|160|166.08|111.28|101.28|88.4|26.4|36.8|50.952|34|56.56|56|65.12|67.92|45.12|42.56|43.44|36.8|50.4|39.84|25.44|29.12|14.8|16.2912|28.32|32.8|40.96|37.04|20.76|25.12|20.08|13.84|12.8|14.88|27.68|29.68|15.52|25.04|22.64|16.4|15.12|12.48|8.72|5.6808|3.068|1.86|1.68|2.28|1.85|2.05|2.27|1.6|1.19|1.69|1.96|1.79|2|3.25|3.05|2.95|2.84|2.16|1.56|1.02|1.35|2.25|2.27|2.21|1.19|1.28|0.895|1.08|0.88|1|0.64|0.7441|0.65|0.3499|2.02|1.73|7.105|15.25|13.77|7.61|3.41||||
2022-02-19 15:24:30|usamicro_0080|EYPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||353.2|240|270|236|202.4|198|96.4|94|65.6|71.2|44.8|47.6|33.6|30.288|31.9|13.8|10.4|13.001|16.6|31|38.7|48.5|34.1|56.1|45|43.8|48.8|39.3|12|21.3|24.8|15.6|14.2|22.5|35.7|24.3|49.7|34.5|44.3|40.9|40.9|40.6|41|40|37.2|32.5|37.8|23.3|18.1|17.4|13.2|11.7|10.9|13.5|22.6|21.4|22.8|15.8|14.6|22.6|19.9|9.679|7.402|3.868|10.8|10.49|8.52|11.87|9.53||||
2022-02-19 15:24:33|usamicro_0081|CATS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:24:34|usamicro_0082|ULBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||12.5|7.5|9.625|11|11.25|11.25|14.25|16.75|14|16.75|16.5|20.25|17|14.75|13.5|10.75|11.75|8.5|14|17.063|15.625|12.563|7.688|5.3438|5.375|4.625|4.625|4.0938|11|8.4375|10.75|9.375|8.875|7|5.75|4.55|3.8|3.51|3.4|1.969|3.26|5.137|11.62|17.4|17.41|20.44|16.39|11.04|18.23|15.69|16.17|12.12|13.47|10.95|9.67|11.99|11.2|9.38|11.4|13.42|17.23|10.3|10.67|8.69|8.01|7.15|6.42|3.66|3.84|4.19|4.61|5.25|6.87|4.4|4.7|4.52|4.17|5.03|3.91|3.07|3.22|3.94|3.48|3.9|4.16|3.6|3.52|3.17|3.35|4.1649|4.07|6.78|5.63|4.77|4.35|4.1|5.5|5.5|6.875|7.5|6.8|8.45|10.05|6.77|8|11.55|8.73|8.64|6.95|7.05|7.1|5.16|5.87|7.9|7.94|6.26|5.35|||||
2022-02-19 15:24:38|usamicro_0083|AQMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|5|4.74|8.04|9.42|9.02|11.16|16.31|12|3.99|1.82|2.6|2.95|2.24|2.22|2.66|1.95|1.65|0.78|0.575|1.07|0.9397|7.22|3.06|2.23|1.96|0.9599|
2022-02-19 15:24:40|usamicro_0084|CVU|price_next_month|0|||||||||||||||||||||||||||||||||||||||14.625|17.25|19.875|24|25.125|24.75|20.625|24.375|19.873|12.3738|5.2495|4.8745|3.7496|3.1887|6.3744|10.124|6.1884|6.9383|5.2495|6.5633|11.6238|7.1243|8.5311|5.0635|3.3747|3.0927|1.7818|1.563|1.313|3.188|2.625|2.781|3|3.75|1.99|1.25|1.4|1.6|4.29|7.48|7.13|4.36|7.72|9.51|11.11|10.7|9.55|12.02|8.99|10.24|9.45|10.12|9.9|9.48|7.6|6.55|5.2|7.25|6.78|8.97|8.3|8.63|8|7|6.75|5.15|7.45|7.11|6.84|6.15|8.85|10.9|11.12|11.89|13.91|14.18|10.95|13.9|16.2|11.35|11.01|11.28|9.21|11.21|12.4|13.85|13.47|11.85|9.6|11.75|11.23|9.3|8.49|8.76|6.9|6.6|6.75|8.8|6.2|9.5|9.35|8.9|9.55|9.4|6.8|7.01|6.33|7.85|7.79|6.6|3.29|3.27|2.28|3.92|4.31|3.29|3|2.28|
2022-02-19 15:24:44|usamicro_0085|BCLI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|15.525|9|15.75|17.1|40.5|24.075|17.4|7.95|6.15|6.75|4.95|4.2|4.05|5.25|13.2|13.185|8.7|5.625|3.675|1.8|1.65|1.2|0.75|4.8|3.825|4.275|2.85|3.225|3|4.05|7.965|4.68|3.45|3.45|3.93|3.375|3.4875|3.582|3.585|2.997|3.99|4.2|4.7925|3.59|3.99|4.14|3.37|2.76|2|2.33|2.59|2.16|2.84|4.09|4.48|4.32|3.48|3.3|4.18|3.26|3.47|4.01|3.99|3.64|4.07|6.07|15.54|10.56|5.29|3.53|3.41|2.97|3.39|
2022-02-19 15:24:48|usamicro_0086|CPIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.04|12.96|10.65|6.42|6.61|6.08|5.1|6.39|5.5|6.07|7.54|6.1|5.87|4.27|4.72|5.6|4.92|4.82|4.48|4.64|4.9|5.81|6.61|6.17|6.01|4.98|4.68|4.7|4.8|6.16|5.99|7.01|7.06|6.81|6.53|6.05|5.65|5.65|5.62|5.8|5.3|4.9918|3.91|3.15|2.99|3.25|2.91|3.39|2.61|3.48|
2022-02-19 15:24:51|usamicro_0087|NAII|price_next_month|0||||||||||||||||||||3.125|3.125|1.565|1.565|1.565|1.565|1.565|1.565|2.875|3|3.6875|2.25|1.6875|3.0625|2.25|2.5|3.4375|3.75|4|3.5|5.75|4.125|4.75|8.375|11.25|9.5|7.875|5.75|5.625|6|8.25|10|8.5|10.5|9.75|7.688|8.625|8.25|7.25|7.875|10.625|20.75|20.125|13.125|9.125|3.75|3.375|3.5|2|1.5625|1.9375|2.8125|2.9688|2.25|2.09|1.7|2.2|1.96|2.8|3.62|4.35|4.229|4.97|5.69|6.65|11.2|7.09|9.88|9.04|7.05|8.23|5.99|7.5|8.45|9.3|8.67|9|7.97|7.155|7.652|8.5|7.33|7.665|6.45|6.1|6.1|6.4899|7.54|7.8|7.63|7.27|6.86|5.31|4.55|4.814|6.1|9.14|6.63|6.71|6.2865|5.21|4.49|4.88|6.09|5.27|5.84|5.43|6.12|5.3175|5.635|6.0199|5.9001|7.95|10.51|10.66|12.6|11.4|9.75|10|10.6|11.15|10.05|10.15|9.37|11.2|13.01|10.09|8.8859|8.09|6.9|6.81|7.74|14.37|15|17.71|12.6|13.095|
2022-02-19 15:24:56|usamicro_0088|ANIX|price_next_month|1|||46.7094|42.5322|34.9371|53.9247|49.5576|30.7599|30.3801|56.9627|68.3553|73.4819|39.3043|43.8613|64.3679|47.8487|68.3553|59.8108|38.4498|44.1461|46.2822|54.1146|76.1876|86.1561|62.659|74.7636|75.4756|71.9154|66.2192|45.5702|45.5702|91.1403|153.7993|95.4125|121.0458|180.8566|169.4641|115.3495|150.9512|121.0458|158.0715|156.6475|142.4068|129.5902|122.4698|61.9469|68.3553|72.6275|76.8997|109.6532|111.0773|118.1976|212.1861|142.4068|136.7105|152.3753|118.1976|103.9569|81.1719|56.2495|76.8997|34.1776|34.1776|34.8885|56.9627|23.496|22.7851|50.5533|39.8739|36.3126|16.3756|17.0888|21.418|12.0761|15.0382|10.4811|16.4053|8.2026|7.9748|3.8735|5.6963|19.3673|8.2026|11.1647|19.1395|18.6838|22.7851|15.4939|12.7596|12.3039|17.5445|22.7851|17.7724|15.4939|14.8103|19.1395|14.1268|20.0509|34.1776|22.7851|20.7344|15.9496|7.7469|6.152|6.3798|12.7596|15.7217|11.1647|7.2912|5.2406|5.6963|4.1013|9.114|4.3292|2.9621|4.1013|2.7342|2.7342|4.557|4.7849|7.5191|5.0127|4.7849|6.8355|6.7216|6.0608|3.8735|2.1919|2.9621|3.8188|2.561|2.1145|2.9529|3.7003|5.195|3.6|0.84|0.671|2.5|3.29|3.52|3.81|3.92|5.06|4.17|3.9713|3.83|2.99|2.28|1.98|2.64|5.06|3.97|5.6|3.64|3.02|||
2022-02-19 15:25:03|usamicro_0089|FUSB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|17.5|22||38.454|37.25|35|36|39.5|17.25|33.75|16.5|13|11|26.626|12.5625|15.25|12.5|13.75|14.25|14.105|15|13.575|15.325|17.25|24.55|31.75|31.51|29.19|23|23.8|28.25|30.5|26.92|30.62|25.5|29.16|24.8|27.98|28.34|28.97|30.1|25.83|22.01|17.09|17.95|13.48|17.99|16.764|16.22|24.4|20.7|14.79|15.59|8.26|9.11|11.06|7.6101|6.55|4.58|4.8108|5.55|5.3|5.25|5.8|7.75|8.84|8.5|7.87|7.97|8.17|8.93|8.28|8.24|8.86|8.25|8.53|8.47|9.7099|10.43|11.16|11.8|11.33|11.26|12.82|11.5|11.5|10.01|8.2702|9.65|8.75|9.18|10.8|6.14|6.3001|7.6545|8.35|9.97|11.66|10.49|10.71|
2022-02-19 15:25:07|usamicro_0090|ATEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.4|40.44|48.36|44.16|45.24|50.4|61.74|58.2|52.2|56.4|28.32|18.48|43.8|57.12|55.2|72.96|52.68|28.92|31.2|36.24|35.16|26.76|22.08|27|19.8|20.64|20.16|22.68|28.56|21.84|27.6|17.04|16.08|18.84|16.44|17.04|16.44|3.96|5.3988|2.9412|4.44|6.69|3.22|2.02|1.72|3.59|3.36|3.51|2.8|2.99|1.59|2.7|5.04|6.88|6.36|3.625|5.1|8.54|14.92|16.23|14.49|12.35|10.03||||
2022-02-19 15:25:10|usamicro_0091|LINC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.14|12.71|15.99|16.8|17.99|16.7|12.23|14.08|13.7|14.55|12.67|11.68|12.36|13.6|13.86|16.24|21.25|20.9|21.24|27.25|21.06|12.07|15.01|15.59|18.9|8.72|8.44|7.1|5|3.71|5.06|5.12|6.72|4.92|5.02|3.87|3.8|2.42|2.75|2.24|1.45|0.93|3.05|2.2|1.65|1.62|2.01|2.82|3.26|2.29|1.87|1.91|1.72|2.09|2.87|3.12|2.01|2.14|2.36|2.5|5.51|4.89|6.15|6.43|6.95|7.07|7.12||||
2022-02-19 15:25:13|usamicro_0092|WKHS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.999|3.5|2.3|3.999|5.4|7.46|6.08|6.91|3.24|2.16|2.9|2.6|3.04|2.7|1.44|0.8571|0.87|0.6985|5.19|2.82|2.76|2.93|16.42|17.27|32.18|12.61|11.74|6.97|3.06||||
2022-02-19 15:25:16|usamicro_0093|INVE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||173.75|166.25|161.25|153.75|185.625|116.25|117.5|130|202.5|210|232.5|345|682.5|585|473.75|787.5|658.75|497.5|472.5|635|791.25|516.25|380|293.125|107|89.2|81|146|128.8|104.9|58.5|37.5|38|60.1|83.1|88.1|63|37.6|36.8|40.2|31|31|28|35|37.7|28.9|36.3|32.5|39.7|29.9|34.1|32.9|30.1|31.2|19.9|25|23.7|21|25.2|20.5|15.5|16|22.2|25.5|34.6|21.2|23.7|22.8|20.6|8.95|12|13.5|9.5|7.64|6.4|9.79|8.5|11|9.35|12.61|9.73|4.6|2.57|1.9|2.66|1.95|2.0884|3.47|5.74|5.11|3.25|3.7|3.36|4.72|5.845|5.33|5.15|4.76|4.88|4.74|3.19|5.12|6.53|8.08|15.95|16.28|19.16|19.32||||
2022-02-19 15:25:20|usamicro_0094|UG|price_next_month|0.174235041902|8.8437|8.2368|11.1847||6.9748|9.2446|12.0098||10.5042|12.8677|8.75||9.625|7|6.125||8|9.25|5||6.875|7.25|5||8.25|9.5|7.625||8.25|6.25|5.25||6.875|7|7.625||7.75|6.125|7||5|4.625|4.25||4.125|2|1.75||1.75|2.125|2.25||3|2.125|1.938||3.125|4.563|5.75||6.625|3.875|5.125||3.75|4.1875|3.875||4.25|4.625|4.125||5.5|5.45|5.13||6.1|4.45|3.7||6.31|8.4|8.2||6.33|5.92|7.75||7.58|8|10.55||9.1|8.0836|9.85||12.8|10.28|10.01||11.3|10.41|8.13||9.1|9.3001|10.3199||11.95|12.815|14.35||15.1|14.5037|15||21.76|20|18.21||25.8|27.21|25.95||32|25.01|20.55||22.17|18.54|18.14||17.2|15.02|16.29||15.5|17|17||19.2|18.5|17.54||19.6749|18.91|20.25||15.76|14.7|14.67||16.68|15.31|15.94||
2022-02-19 15:25:26|usamicro_0095|SACH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.19|5|4|3.91|3.6|4.17|4.1204|4.04|4.72|4.94|4.58|4.23|2.46|3.56|3.91|4.19|5.1|5.08|5.72|5.57||||
2022-02-19 15:25:28|usamicro_0096|IDSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:25:28|usamicro_0097|ADMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||998.75|913.75|1062.5|913.75|828.75|815.49|616.25|648.21|1296.25|1211.25|966.96|871.25|711.96|701.25|690.71|1126.25|1530|695.98|1243.21|1530|1232.5|1221.96|816|1021.7|1071|1190|459|338.47|377.4|719.1|680|394.4|504.9|1031.9|649.4|646|836.4|425|340|239.7|204|118.16|102|42.5|18.7|8.16|15.3|12.92|12.07|8.5|7.99|11.9|10.2|4.25|17.85|6.8|4.42|5.95|3.23|4.59|4.675|3.57|3.91|3.91|4.08|2.89|11.05|10.2|16.8283|11.56|8.5|9.52|5.95|6.66|5.42|3.77|4.69|6.82|4.3|4.19|4.32|4.75|8.25|2.81|2.575|3.1|3.7|4.6|5.2|3.65|3.6|3.2|2.56|3.07|2.05|1.15|0.81|0.6601|0.52|1.18|0.7062|1.15|0.7881|1.18|1.05|0.5959|
2022-02-19 15:25:33|usamicro_0098|SELF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|3.76|2.7|3.08|2.66|3.05|3.5|3.7|3.76|3.55|4.05|4.15|4.34|4.13|3.82|3.81|4|4.1|3.98|3.86|4.16|3.94|3.73|3.88|3.62|3.3|3.8|3.5|3.52|3.59|3.91|3.79|4.75|5.84|5.18|4.5624|4.91|4.78|4.73|4.57|4.18|4.11|4.15|3.96|3.83|4.18|4.6|4.19|3.74|3.73|3.95|4|4.85|5.25|5.09|5.46||||
2022-02-19 15:25:35|usamicro_0099|ASYS|price_next_month|0|||13.752|13.752|15|10|8.752|8.752|10|10|6.252|10|5|5|5|2.5|5|5|2.5|2.5|1.5|3|5|4.375|4.75|7|6.5|6|7|3.375|1.75|1.875|3.375|2.375|2|3.5|2|1.5|1.5|1.25|1.1876|2.25|3.0626|3.5|3.375|3|3.5|4.5|4.5|8|8.5|7.75|10.75|8.5|7.876|5.626|5.5|6.626|7.188|3.876|3.876|2.062|1.5|1.25|1.6875|2.3125|2.125|5.2813|4.125|4.625|10.25|11.75|7.2|8.62|6.8|6.2986|7.02|4.05|2.91|3.065|2.95|4.48|7.14|5.97|5.468|4.9|4.16|3.79|3.5|6.76|5.5|9.35|8.63|6.91|6.51|7.19|8.33|12.13|17.44|10.22|12.44|9.41|6.41|4.04|4.19|5.74|5.4|10.415|9.57|10.08|16.74|25.61|22.88|17.95|10.22|10.19|6.98|4.25|3.2|3.91|3.74|6.854|8|9.67|8.55|9.78|10.53|8.2|12.5|6.61|5.15|5.67|6.25|6.09|4.51|5.4|7.04|8.83|14.56|10.03|6.93|5.66|4.69|5.03|6.62|5.88|5.72|5.13|4.96|5.15|5.32|6.99|10.54|10.36|15.02|8.98||||
2022-02-19 15:25:40|usamicro_0100|STCN|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||0.1667|0.1875|0.2031|0.3619|0.5|0.3828|0.8828|2.3438|2.4219|1.4531|1.0388|0.9925|0.8281|1.0781|1.3981|1.3125|2.9925|5.5475|4.7663|9.6875|30.655|51.81|41.97|73.655|1295.6|478.1|447.5|100.6|40.6|42|17.8|20.9|14.7|7.9|5.7|14.4|8.2|14|15.4|21.2|24|19.7|11.8|15.3|19.3|21.8|16.9|17.4|14.6|13.2|11|13.5|15.4|25|15.6|10.37|11.49|14.98|11.79|4.44|1.9|4.25|7.18|8.08|9.9|7.64|5.81|6.7|6.9|4.74|4.13|4.35|5.56|4.49|3.05|3.33|2.88|2.87|2.81|3.89|4.57|3.61|4.09|3.31|3.74|3.45|3.15|2.73|1.89|1.38|1.44|1.39|1.45|1.71|1.6|1.65|2.35|2.05|2.19|1.67|2.05|1.82|1.75|1.44|1.39|0.519|0.6651|0.902|1.72|2|1.81|1.58|1|
2022-02-19 15:25:44|usamicro_0101|AMRK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|11.98|10.32|10.2|10.58|10.57|14.5|16.78|21.99|17.13|15.21|18.97|17.32|14.92|16|13.49|13.96|12.63|13.02|13.24|11.14|12.4|10.67|7.85|14.51|24.44|31.97|28.63|37.59|48.76|70.84|59.35||||
2022-02-19 15:25:46|usamicro_0102|LMST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.0953|95.0221|99.1254|95.4541|89.6232|80.3369|78.3933|77.5726|77.7454|64.6258|61.9048|74.966|72.1995|67.8095|68.5238|55.2381|52.0476|50|39.55|25|10.15|13|11.05|7.85|9.35|7.9495|4.45|4.5|5.6|4.976|5.45|4.85|4.5995|3.5495|4.9995|8.7|8.4485|6.5|8.45|8.05|8.2|12.614|10.06|10.31|12.7|13.7309|13.3578|16.6|14.76|14.25|14.9|15.11|15.07|17.35|12.17|11.28|10.99|13.55|15.6|16.85|18.25|19.5||||
2022-02-19 15:25:50|usamicro_0103|ACER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93805.143|105530.7859|90756.4759|52765.393|23451.2858|12663.6943|7035.3857|6836.0498|7035.3857|8243.1269|5464.1496|5745.565|5241.3624|4573.0007|3435.6134|1313.272|1582.9618|293.1411|668.3616|457.3001|515.9283|2696.8979|2778.9774|2556.1901|1700.2182|1747.1208|2462.385|554.0366|436.7802|334.1808|290.2097|180.868|152.7265|205.2281|85.7511|131.1806|107.7293|141.4406|128.2492|117.2564|112.1265|73.2853|52.0325|35.9958|39.235|31.895|18.9506|23.8177|42.5612|35.6748|9.8378|7.0418|9.7342|17.905|19.69|18.9|20.35|22.8|24.99|20.76|3.09|3.38|3.8|1.945|3.46|2.8|3.95|2.65|2.36|2.4|2.06||||
2022-02-19 15:25:53|usamicro_0104|HBP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.125|4.313|4.625|4.5|4.4|4.08|5.9|4.95|6.25|5.75|4.3|3.21|2.45|2.3|2.9|2.82|3.82|7.16|8.6|7.88|10.6|10.12|11.04|8.85|8.96|8.45|7.22|5.95|5.47|6.96|6.8899|4.61|3.82|2.43|1.93|1.26|0.45|0.7|0.84|0.62|0.75|1.5|1.2|0.85|0.9|0.9|0.7|0.45|0.675|1.28|1.2|1.3|2.3|2.3|2.3|2.46|3.95|4.3|4.06|3.51|3.34|3.66|3.15|3.43|3.2|4.57|6.4|5.51|6.73|8.66|7|7.17|7.06|6.12|4.42|3.39|2.28|2.87|2.29|2.2472|1.45|0.8309|1.2183|3.3|3.26|4.28|5.18|7.36|9.31|
2022-02-19 15:25:57|usamicro_0105|PPIH|price_next_month|1||||||||||||||||||||||||||||6.125|8|8|5.625|8|6.25|6|5.25|5.25|5.75|6.25|7.75|7.125|8.25|7.25|6.75|7.625|8.25|7|5.625|4.5|4.625|6.25|7.375|7.125|6.875|7.938|7.75|7.875|7.875|9.375|9.5|8.125|8.4375|6.25|6.125|4.5313|4.25|5.75|4.625|4.875|4.0625|3.625|3.4375|2.75|2.66|3.05|3|3|2.98|1.91|1.8|1.8|2|2.5|2.59|2.65|2.91|3.66|7|10|7.67|7.4|5.24|7.16|10.41|10.26|20.75|18.65|23.85|23.5|14.57|16.07|15.78|11.27|5.39|5.12|6|6.4799|6.8362|6.4|6.32|6.44|7.99|11.53|9.29|9.11|6.49|8.112|7.21|6.88|5.12|7.35|7.69|10.18|12.98|15.5|10.05|12.74|8.42|6.45|6.31|5.43|5.76|7.13|7.9|7.59|8.25|8.05|7.75|8.1|9.1|8.85|9.45|9.25|8.68|8.64|9|8.28|9.14|8.73|5.45|5.49|5.78|6.61|6.67|7.02|8.74|8.81|
2022-02-19 15:26:03|usamicro_0106|TGEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76|1.235|1.615|1.71|1.596|2.85|2.8025|3.04|2.7886|3.0115|2.6125|3.002|2.299|1.976|1.4725|1.4079|1.615|2.1565|1.805|2.413|2.1755|1.5485|1.68|1.51|2.35|2.28|1.61|0.97|0.58|0.7957|0.35|0.5|0.36|0.262|0.2552|0.2504|0.35|0.3111|3.27|3|2.29|3.15|3.37|3.61|3.65|3.8405|3.43|2.635|2.115|1.02|0.8|1.23|1.81|1.75|1.955|1.7435|1.13|
2022-02-19 15:26:06|usamicro_0107|TACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|9.625|7.75|10.5|8.333|7.3333|6.25|3.833|3|2|2.75|4.0833|4.0833|5.1667|6.5|6.0833|4.8333|3.6667|4.3333|3.8333|2.9333|4.1667|3.8333|3.1|3.0067|3.0673|4.9333|8.9667|15.66|14.2|20.5|21.48|25.02|19.04|8.71|9.9|7.34|9.04|12.33|10.66|7.68|9.44|7.05|6.04|6.1|5.6|7.39|9.23|7|3.92|4.3875|5.48|5.67|7.25|7.49|7.04|7.87|9.5|11.58|11.6|7.82|8.1|8.56|7.73|7.74|8.04|7.51|9.09|13.79|11.88|10.69|9.014|5.73|5.95|5.12|7.41|9.57|7.73|8.71|7.66|7.2|6.9|8.75|8.85|9.5|15|12.2|11.05|14.7|10.38|9.42|11.96|12.36|10.65|4.25|3.51|7.15|9.25|12.71|16.65|14.12|8.99||||
2022-02-19 15:26:10|usamicro_0108|HDSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||11|22.25|21.125|18.75|12.5|10.75|7|6.625|10.875|11.625|6.625|4|4|4.125|4|3.063|1.75|2.25|2.281|2.75|2.063|1.875|2.063|2.563|1.75|2.7|2.41|2.75|3.123|2.65|1.754|1.449|1.52|2|1.61|0.991|1.16|1|1.14|0.88|0.91|0.8|0.99|2.5|1.79|1.35|1.58|1.14|1.17|1.14|1.3|0.85|1.1|2.448|3.08|1.08|1.5|1.87|1.27|1.2|2.34|2.7|2.15|1.78|2|1.82|1.8|1.32|2.54|3.16|3.96|4|3.8|4.04|2.35|2.13|3.62|3.265|2.79|4.46|3.37|4.18|3.4|3.43|2.97|3.5|4.92|6.1|7.26|7.1|8.09|5.92|6.28|4.38|1.82|0.8287|1.17|1.35|0.6131|0.6297|0.8197|0.878|1.07|1.04|1.37|2.06|3.46|3.54|3.73||||
2022-02-19 15:26:15|usamicro_0109|IRIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||15|8|8|7.75|6|10.25|10.125|8|9.063|6|4|4.25|4.75|4.125|7.75|9.8125|10.875|8.3125|9.25|6|4.01|3.6|4.78|5.25|4|2.8|3.399|3.979|3.88|3.33|5.24|7.04|6.6|6.95|3.98|4.96|5.71|8|8.31|8.17|11.42|9.88|9.75|8.78|7.08|3.09|4.86|3.75|1.69|2.86|2.3|0.7|1.42|2.19|2.05|2.99|4.33|3.87|3.6|4.02|4.04|3.95|3.41|3.9|4.25|3.48|3.98|4.2|5.1|6.07|5.97|8.47|8.33|7.71|7.706|9.05|9.83|7.16|8.03|9.63|11.45|16.21|13.55|13.95|11.4|9.4|8.5|7.36|5.48|7.845|5.19|4.73|4.97|3.44|1.77|2.7|1.75|2.02|1.78|4.6|8.6|6.54|7.67|5.28||||
2022-02-19 15:26:19|usamicro_0110|ISSC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.917|8.542|8.7|9.367|4.4667|3.8|6.1733|4.3733|5.1667|4.1|3.9|5.0533|7.24|10.7067|11.5133|13.98|14.22|18.6867|21.48|17.91|15|14.01|13.44|16.06|15.94|19.4|28.54|20.95|19.78|10.22|9.58|6.2|6.07|3.48|4.74|4.01|4.95|4.29|5.81|3.96|5.89|6.05|5.41|5.72|4.7|3.9|4.36|3.46|4.15|4.18|8.68|7.71|7.97|6.96|7.19|5.95|2.74|3.94|3.87|3.36|2.51|2.67|2.67|2.81|3.23|3.925|3.1345|3.84|3.23|3.1|3.58|3|2.38|2.19|3.38|5.36|4.38|5.77|4.16|5.02|6.13|6.37|6.3|7.01|6.96|6.63|
2022-02-19 15:26:23|usamicro_0111|CMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||1|1.125|1.313|1.375|1.125|1.375|1.25|1.75|2.188|2.813|2.813|3.5|4.375|3.75|6|4.563|2.813|3.625|3.375|2.3125|1.8125|1.875|1.875|2.188|1.75|1.25|0.8|1.6|1|1.25|1.5|1.15|1.25|1.23|1.31|1.96|3.11|3.17|3.32|3.11|2.45|3.04|6.19|8.02|4.45|7.64|5.39|5.89|7.4|8.77|8.25|8|7.34|7.07|6.9|6.9|3.28|2.09|2.4|3.06|2.81|2.9901|5.3|5.61|4.73|6.14|8.45|9.11|8.68|8.49|8.31|8.01|7.02|7.06|8.91|9.23|10.8|12.25|12.01|13.25|13.3|14.5|21.88|19.08|20.04|10.83|11.73|15.92|17.42|15.42|19.78|19.07|23.21|20.8|15.5|13.45|6.81|8.7|8.12|6.65|5.71|3.16|2.52|4.6|7.69|11.98|11.01|14.23|11|8.01|
2022-02-19 15:26:27|usamicro_0112|TRCH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:26:27|usamicro_0113|RFIL|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||0.6565|1.125|0.875|0.625|0.625|1|2.5|2.5|2.625|2.875|1.75|1.5|1.375|0.9375|1.25|0.8905|0.969|1.047|0.8906|0.9375|0.9375|3.4375|2.2813|3.1563|2.1875|1.5|1.985|1.375|1.4|1.36|1.2|1.025|1.155|1.065|1.575|1.86|2.175|2.625|4.21|3.8|4.1405|3.87|3.045|2.825|2.59|2.55|3.175|2.67|3.28|3.825|2.885|2.865|3.5|2.715|3.1|4.31|2.23|2.1|1.78|2.0501|2.14|2.375|2.55|2.66|3.06|4.32|3.74|4|3.45|3.6199|3.42|3.96|4.37|5.77|6.76|6.26|13.785|6.64|5.58|5.55|4.3|4.27|3.95|4.19|4.51|3.9|2.33|2.22|1.65|1.45|1.8|1.8|2.3|3.15|7.15|11.8|8.73|7.37|7.8|7.62|6.1854|6.02|5.5524|4.12|4.79|5.84|7.6|8.4|6.79|7.01|||
2022-02-19 15:26:31|usamicro_0114|SCYX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.54|77.9|110|95.6|85.1|66|47|39.9|20.5|37|30.2|28.3|17.9|18.9|17.8|11.6|17.1|10.2|7.355|16.5|11.4|11|9.5|9.59|6.42|4.65|7.37|7.34|6.9|5.06|4.8||||
2022-02-19 15:26:34|usamicro_0115|EKSO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.4488|71.7092|69.2595|49.2166|45.8761|31.7347|19.3748|16.5|21.9|25.05|28.665|31.2|25.4535|32.7|18|10.5|6.108|3.9|7.47|4.38|9.41|5.65|4.84|4|2.29||||
2022-02-19 15:26:36|usamicro_0116|FEIM|price_next_month|1|16.6584|11.5568|10.7863|11.9524|6.8924|8.6207|7.1215|9.995|9.5577|9.6618|10.9945|12.6604|15.75|16.5833|14.5001|19.3333|17|15|7.1667|8.5001|7.75|8.3333|6.5001|6.25|6.6667|7.0833|6.3333|4.5833|4.6667|3.5001|2.75|3|3.5833|3.5833|2.6667|3.0833|2.6667|3|3.1251|3.1667|3|3.5001|3.5833|3.0833|2.5833|2.5833|3|2.792|2.333|2.583|2.333|5.209|5.167|5.583|6.833|7.417|8.25|14.625|17.3333|15.625|15.75|6.5|11.063|7.5|8.688|10|8.438|23|17|35.125|13|13.98|15.9|15.1|13.99|12.5|11.25|7.9|8.66|8.99|9.25|10.4|10.45|14|14.04|11.7|14.95|15.1|11.7|11.93|10.2|13|12.32|12|12.5|11.25|10.54|9.87|9.59|8.62|6.84|4.58|2.55|2.77|4.33|3.7|4.56|4.88|5.28|5.0501|6.15|8|9.62|10.47|7.53|8.09|7.84|8.68|8.4975|10.19|10.22|10.61|11.44|11.5|11.2|11.67|10.65|12.24|12.9|11.19|10.54|9.33|9.89|10.98|10.44|11.09|9.91|7.98|9.38|9.24|8.08|8.3|10.76|11.63|11.2|10.75|10.1|9.3|8.16|10.02|10.27|11.84|9.96|10.85|9.87|8.9|
2022-02-19 15:26:41|usamicro_0117|SMSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||49|28|58|24.5|23|20.5|16|11|13.5|7|13.5|6.5|6|10.5|10.5|7.75|3.25|15.5|40|20.5|11|11.5|6.44|4.396|4.6|5.8|4.08|1.8|2.2|1.96|5|11|11.32|9.44|10.52|16.88|23.08|29.88|15.84|21.36|28.8|32.76|49.68|51.04|68.04|54.56|63.56|54.6|61.64|30.12|34.52|28.8|25|21.2|34.4|45.72|36.32|31|37.96|39.32|48.64|50.48|30.88|14.24|4.68|7.28|8.04|6.92|5|6|5.6|4.6|3.24|6.4|6.64|4.24|3.92|6.36|4.96|3.92|2.652|2.2464|2.68|2.4156|1.56|1.78|1.13|1.05|1.65|2.56|1.99|2.57|2.39|1.75|2.84|5.99|4.89|5.07|4.75|4.13|4.12|6.36|5.62|5.66|5.7|4.18||||
2022-02-19 15:26:45|usamicro_0118|BTAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.63|10.28|5.85|5.48|10.75|10.77|4.2|17.45|37|47.9|45.46|50.46|34.63|26.74|29.38|16.43||||
2022-02-19 15:26:47|usamicro_0119|RMCF|price_next_month|2||||||||||||4.2904|3.4787|2.0872|2.0872|2.4351|1.8553|1.6234|0.9276|1.1596|0.7536|0.8891|0.8503|0.541|0.8891|1.894|1.5847|1.6428|1.2756|0.9663|1.1209|1.2369|1.5075|1.4688|1.4688|1.005|1.3915|1.4688|1.7008|1.7008|1.6233|3.1696|4.097|3.7879|4.097|3.6719|4.1741|4.2512|5.5654|5.334|3.7106|2.5503|3.556|2.2418|1.779|1.3142|1.3914|1.9904|1.7009|1.9704|2.0294|1.4688|1.6234|1.0436|1.8553|1.8166|1.6234|1.6814|1.4688|1.2369|1.0629|1.9906|2.8757|2.82|4.4063|5.9369|4.3484|3.7106|3.3515|2.7623|3.2983|4.7161|5.2562|6.1843|8.5918|8.5238|9.966|17.6214|20.9524|13.9048|15.501|15.038|12.3714|12.9238|14|12.8857|15.1238|17.21|15.88|12.57|9.63|9.11|5.31|6.145|7.7|9|8.1|9.2|9.29|9.46|9.65|10.39|9.88|8.51|8.54|9.26|11.5|12.66|10.56|12.295|12.43|12.1|11.61|11.74|13.19|12.54|13.12|13.97|13.17|11.25|10.75|10.17|10.15|10.47|10.19|11.28|11.76|11.82|11.7794|12.03|11.44|10.25|8.5202|9.02|8.4|9.3|9.23|4.8|4.25|2.68|4.05|5.27|7.63|7.4|7.85||
2022-02-19 15:26:52|usamicro_0120|CFBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:26:52|usamicro_0121|SMTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:26:52|usamicro_0122|RELL|price_next_month|2|||7.4527|8.3457|8.2083|9.9942|9.2042|11.9861|12.2326|14.3287|14.1913|19.4829|23|14.989|17.7393|23|19.2519|22.7585|17|19.5|18.5|20.25|20|17.75|15.25|11.25|11|9.25|10|7.125|7.5|7|6|6.5|7.75|8.5|8|7.625|10.25|9.25|7|5.5|6.375|6|4.5|5.125|7.75|7.75|7.25|8|10.75|11.375|9.5|8|8.25|7.375|8.313|12.875|11.125|13.375|13.5|7|9.625|5.1875|6.75|8.3125|7.5|11|16.0625|16.75|13.75|12.9375|14|8.26|12.1|12.14|10.73|6.58|8.66|8.291|8.06|10.6|12.29|12.12|11.08|9.61|10.6|10.27|7.3|7.6|7.24|9.4|7.35|9.03|9.11|9.33|9.26|6.85|7.01|4.23|5.93|6.2|2.93|3.38|3.27|5.1|5.87|7.95|9|10.5|11.69|13.18|13.59|13.61|12.29|11.98|12.33|11.87|11.32|11.86|11.74|11.37|11.36|10.76|10.47|9.99|10|8.98|8.08|5.9|5.67|5.16|5.27|6.78|6.3|6.02|5.97|5.97|6.74|7.95|9.74|8.77|8.69|6.78|5.6|5.8|5.63|3.83|4.045|4.17|4.71|6.37|8.31|9.69|13.52||
2022-02-19 15:26:57|usamicro_0123|SYNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:26:58|usamicro_0124|AVNW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||205.512|188.256|133.512|154.512|129|124.512|139.512|190.512|274.512|423|309|513|432|484.512|273|122.256|105|228|306|285|357|768|886.512|652.512|555|406.512|184.08|243.6|130.8|180.48|100.8|56.4|55.2|64.776|59.04|86.64|76.8|128.4|78.48|59.52|43.56|54.72|31.2|52.32|61.44|99.6|151.44|84.24|112.08|131.88|119.64|102.12|114.72|65.34|56.94|44.1|39.78|41.4|24.12|41.64|37.8|43.14|38.88|24.24|27.3|31.14|30.72|23.22|12.3|13.32|15.3|13.56|13.68|22.5|19.2|15.9|12.36|11.4|9.06|7.8|10.56|7.68|6.84|6.84|6.12|4.4232|4.578|3.81|4.475|6.385|8.345|9.405|8.3|8.29|8.135|7.625|7.405|6.725|6.8113|6.41|6.82|6.85|4.74|10.25|9.255|17.975|32.41|37.28|28.6|29.02||||
2022-02-19 15:27:02|usamicro_0125|HCFT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:03|usamicro_0126|KTCC|price_next_month|0||22|19.25|21.5|17.5|10.375|9|10.75|8.375|8.625|9.25|11.25|12.875|7.75|6.875|8.25|8.5|8.875|6.125|5.625|4.75|5.25|5|5.25|6.125|6.25|5.25|4.75|4.125|4.25|3.875|4.125|4.25|3|2.125|3.125|6.125|5.375|8.25|11.875|10.5|9.5|7.25|8|7|7|11|11.25|14.25|16.438|10.375|6|6|7.125|7.75|6.875|5.75|4.625|4.75|4.063|3.5|2.5|2.75|5.75|4.875|6.5|4.125|3.25|2.6875|3.6875|4.75|2.9375|1.77|2.1|2.0015|1.44|1.65|0.9|1.42|1.39|1.22|2.38|2.2|2.8|3.57|3.07|3.4|3.23|3.4|3.58|4.21|3.63|4.46|6.16|5.76|4|3.98|5.09|4.47|3.35|3.67|3.53|1.58|1.16|1.45|1.78|2.26|4.86|6.35|5.25|6.4|5.87|5.25|4.44|4.17|6.2374|11.55|7.42|11.35|9.63|11.3|11.34|10.85|10.5|10.48|10.58|8.22|9.22|11.95|10.01|8.33|7.58|7.1299|7.54|7.72|7.9399|7.87|7.32|7.58|7.17|7.03|8.08|7.3064|7.2|5.53|4.93|5.985|5.81|4.63|6.77|7.64|8.53|6.96|6.67|6.45|6.25|
2022-02-19 15:27:08|usamicro_0127|ASPU|price_next_month|0.988700564972|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6||3.96|3.48|2.4||1.476|1.9308|2.7||2.1612|1.824|2.04||1.98|2.04|3.3|||5.5|8.24||7.73|8|5.67||4.2|3.98|6.94||8.26|11.82|11.51||5.73|5.75|3.08|||||
2022-02-19 15:27:11|usamicro_0128|RDVT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|7.55|5.47|7.85|7.47|15.69|16.41|21.1|17.78|15.07|22.25|22.46|21.58|23.94|32.44|26.56|
2022-02-19 15:27:12|usamicro_0129|FLL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||1.3656|1.3062|4.75|7.9562|7.125|5.586|5.4625|5.3437|3.8|4.3937|3.4437|2.9098|3.0875|3.5625|3.325|2.0786|1.9|2.6723|2.4937|2.4937|1.9|2.1375|1.9598|2.0187|1.1286|1.3062|1.0393|1.0982|1.1875|0.95|0.8075|0.589|0.361|0.2375|0.5225|0.304|0.5035|0.3895|0.646|1.121|0.5225|0.7125|0.779|0.7315|0.665|0.5415|3.0162|4.18|3.23|3.1825|3.1825|3.325|3.04|3.7145|3.5995|3.3155|2.9355|2.0425|1.9475|1.653|1.159|1.026|2.0425|2.3275|2.28|2.705|2.9925|3.021|3.325|4.2655|3.8|3.002|2.736|2.641|2.869|2.5935|2.9545|3.059|2.622|2.7835|2.6125|2.3085|1.8952|1.3395|1.2255|1.3015|1.425|1.4915|1.3395|1.4344|1.5202|1.7005|1.6208|2.28|2.41|2.57|2.8|3.36|3.23|3.01|2.74|2.3|2.465|1.9|2.48|3.24|1.54|1.39|2.35|5.7|9.76|8.27|9.95|8.83||||
2022-02-19 15:27:17|usamicro_0130|CSBR|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||0.48|0.48|0.36|0.96|0.84|1.2|1.5|1.176|5.628|7.128|6.756|6.756|6|3|3.756|2.28|1.2|0.96|0.96|1.2|0.96|0.9|1.44|2.76|2.28|2.232|1.44|0.84|0.6|0.84|0.24|0.3|0.24|0.072|0.24|0.18|0.3|0.36|0.3|0.48|0.48|0.54|0.48|0.54|0.36|0.36|0.48|0.252|0.36|4.2|5.4|6.6|17.4|14.28|13.2|8.4|4.32|14.28|12.36|8.88|9.12|9.6|8.4|10.8|10.8|10.2|12|10.8|8.52|9|7.44|3.6|5.76|6.84|6|17.04|12|11.64|12|9.84|7.2012|3.84|6.6|5.75|4.55|3.65|3.57|1.99|1.91|3.37|2.45|3.1|3.59|3.46|4.2|8.05|11.28|8.58|9.4|5.89|5.51|7|9.13|8.98|11.37|11.8|9.84|10.17|7.92|7.98|
2022-02-19 15:27:21|usamicro_0131|RESN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.49|6|14.35|4.08|3.35|3.68|1.99|3.95|4.58|4.63|4.23|4.76|5.18|4.23|5.45|4.14|4.7|3.22|3.08|3|2.26|2.14|2.37|2.62|2.44|2.28|6.2|3.59|2.81|2.23|1.33||||
2022-02-19 15:27:24|usamicro_0132|GV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:24|usamicro_0133|ATOM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.66|5.71|6.34|5.1|3.24|5.5|4.95|5.9|4.4|3.51|2.775|5.16|3.61|4.16|5.2|10.71|8.71|31.14|21.49|17.5|23.21|13.67||||
2022-02-19 15:27:26|usamicro_0134|PESI|price_next_month|0||||||||||||||||||||||||||||||||||||||||35|34.375|35|28.75|30|20|16.25|13.1|15|10|10.94|8.44|5.625|5.315|8.44|10.155|7.5|9.69|11.875|10.315|11.405|7.815|12.345|8.75|7.19|6.875|6.4063|7.5|8.2813|7.0313|7.1875|9.375|9.8438|11.75|11.4|15.75|14.45|16|14.5|12.8|11.75|10.1|10.5|11.45|16.05|9.35|8.5|7|9.45|9.15|9.45|9.2|8.9|9.95|10.75|10.85|11.85|13.5|15.2|14.5|10.75|12.8|12.1|6.85|6.4|11.2|13.05|11.8|9.2|10.7|9|8.4|7.75|6.95|7.7|6.75|8|7.6|5.3|4.4|3.8995|3.75|2.5|3.52|3.24|3.885|4.3154|4.1|4.15|3.4003|3.58|4.23|3.76|3.86|4.52|4.15|3.3|3.6|3.65|3.755|3.6|4.45|4.55|3.77|3.6|4.2583|3.73|4.75|7.4|5.96|7.03|6.85|6.24|7.48|5.73|7.2|5.89|
2022-02-19 15:27:31|usamicro_0135|IEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:31|usamicro_0136|VISI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:32|usamicro_0137|HTGM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.95|81.1485|54.6|45|36.15|37.65|28.5|79.65|37.05|38.4|53.55|52.95|46.5|56.25|33|37.35|20.4|13.95|8.6025|5.52|9.3585|4.7055|7.22|4.53|5.33|5.85|3.41||||
2022-02-19 15:27:33|usamicro_0138|NTRP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:34|usamicro_0139|SRTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|5.854|5|4.1163|3.88|5.97|5.45|5.872|6.8501|6.28|8.18|6.5|4.9|5.57|4.43|2.5|2.94|2.544|4.06|3.99|3.67|4.02|7.34||||
2022-02-19 15:27:35|usamicro_0140|NTWK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225.7813|156.25|159.375|221.875|321.875|950|2700|1400|384.375|375|240|66|10|16|11.5|4|4.5|9|10.5|34.5|25|25|21.8|16|14.9|23.7|18.7|19|20|18.9|21|15.1|18.1|13.7|18.2|15.822|43.8|21.2|24.3|29|13.8|8|4.55|10|9.4|9.6|8.201|8.2|19.1|20.7|17.6|15.15|4.76|5.022|4.9|5.69|6.17|6.3|12.47|10.63|7.39|6.43|4.36|3.95|3.18|4.16|5.95|5.01|5.65|6.25|7.38|6.09|6.3|5.15|5|4.2|3.45|4.95|4.35|5.65|8.39|7.17|7.35|5.79|5.09|4.15|2.33|3.06|2.49|4.41|4.99|4.16|4.51|3.98|
2022-02-19 15:27:39|usamicro_0141|YGYI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|5.54|2.8|4.08|2.6|2.54|4.4|16|8.8|6.66|5.8|4.798|3.2|3.8|5.6|5.9|3.6|3.96|3.95|4.64|3.8|4.618|6.02|7.04|5.8|5.8|5.198|5.338|5.8|5.38|5.12|4.8673|4.69|5.2341|3.46|3.9|7.73|6.66|6.19|4.79|4.8|1.61|1.74|1.22|0.8983|0.31|0.301|0.215|0.0401|0.0901|
2022-02-19 15:27:42|usamicro_0142|PMD|price_next_month|0|||||||||||||||||11.6505|8.0097|2.913|2.1845|2.4272|1.4563|1.9417|1.699|2.913|10.4369|14.3204|18.932|15.2913|12.6217|4.6117|5.0971|10.68|9.2233|10.1942|14.0777|11.4078|8.0097|7.767|11.6505|11.165|8.2524|8.2524|10.9223|13.5922|14.5635|15.292|12.136|13.352|25.972|20.388|23.301|28.156|27.5|26|29.752|28.752|32|24.5|24|20.5|20.252|20.252|19.75|18.75|19.5|18.5|18.5|22|19.5|20.12|20.2|17.8|16.4|15.2|15.6|13.8|11.48|11|9.2|8.5|8.22|8.18|12.15|12.02|12.35|12.5|13|13.75|13.4|12.84|14.6|16.95|17.2|18.7|18.65|18.1|20.45|16.95|16.95|17.05|14|10.22|6.83|6|6.58|5.4|7.71|7.95|9.01|8.75|8.4299|10.81|8.58|8.96|9.72|9.85|10.89|11.44|11.93|11.16|12.04|13.99|15.31|15.76|14.03|14.38|14.96|15.51|12.02|10.41|9.39|14.41|18.48|23.48|18.87|19.07|25.56|17.5|20.01|21.06|20.895|17.5|18.16|11.49|9.01|9.63|9.5|6|4.61|3.77|6.8|6.65|7.31|8.31|7.15|
2022-02-19 15:27:46|usamicro_0143|LMB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.54|9.74|9.6|9.75|9.9|9.9|8|14.15|13.9899|12.51|11.68|13.93|14.1|12.56|11.2|9.4|5.65|8.65|8.88|4.57|4|2.9844|3.6507|9.03|15.34|11.22|9|7.11|8.29||||
2022-02-19 15:27:48|usamicro_0144|CERC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:48|usamicro_0145|CFBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292.1875|281.875|364.375|343.75|385|250.9375|275|278.4375|398.75|275|261.25|275|274.725|295.625|286|274.725|276.3475|323.125|343.75|384.45|382.525|350.625|357.5|349.25|365.75|278.575|269.5|242|214.5|201.575|222.75|214.5|198.55|182.875|180.686|139.425|121.275|130.625|99|86.075|69.025|89.375|61.875|59.1277|47.3|48.125|38.225|27.5|54.725|33.8222|24.1973|21.725|20.625|15.4|10.67|8.3573|8.7362|8.14|7.953|7.975|7.7385|8.3105|8.03|7.5895|7.205|7.59|7.315|7.425|6.93|7.5389|7.4525|7.8221|12.54|12.485|12.1|13.475|2.56|2.44|2.52|13.5|12.825|12.45|12.17|13.0514|14.1|10.075|10.23|13.56|17.2|19.985|18.66|19.85|20.5||||
2022-02-19 15:27:52|usamicro_0146|ORMP|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.12||||||6|12.24|9.6|11.28|9.36|8.64|5.4|4.32|2.52|6|8.4|7.2|4.44|3|5.88|6.6|4.92|5.16|5.76|4.68|3.6|3.12|3.84|3.6|3.252|3.4788|4.2|3.612|3.96|8.5|6.95|6.49|15.06|10.35|9.62|8.12|4.5|4.64|5.63|5.87|8.94|6.51|8.06|7.56|6.54|5.91|7.93|9.61|9.28|7.07|7.47|4.76|3.12|3.29|3.57|3.24|5.35|3.01|4|2.755|4.24|10.31|14.37|22.06|15.12|||||
2022-02-19 15:27:55|usamicro_0147|MAMS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:27:56|usamicro_0148|APT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.844|2.438|2|2.094|1.156|1.938|1.25|1.031|1.688|1.438|1.5|1.313|0.938|0.75|0.969|0.7|0.65|0.66|0.9063|0.75|1.34|2.25|1.3125|1.25|1.75|1.2|1.02|1.2|1.01|1.12|0.89|0.81|1.02|2.1|1.65|2.22|2.47|1.88|1.61|1.59|1.84|2.02|2.22|3.16|2.71|2.25|2.14|2.25|2.89|2.85|2.32|1.6|1.47|1.18|1.03|1.15|0.99|1.5|2.79|5.99|3.26|2.23|1.85|1.66|1.69|1.32|1.23|1.12|1.39|1.53|1.44|1.58|1.56|1.61|1.58|1.54|2.25|2.06|2.04|3.37|2.6|2.35|2.18|2.13|1.65|2.01|2.63|3.35|3.1|2.8|3.45|4.15|3.8|3.3|3.3|3.4|4|3.55|3.53|3.6|6.72|13.08|21.77|14.19|14.28|8.96|12.01|6.02|4.66|
2022-02-19 15:28:00|usamicro_0149|EDUC|price_next_month|2|0.0781|0.0781|0.0938|0.0938|0.0625|0.0391|0.0391|0.0547|0.0469|0.1172|0.0859|0.0703|0.0625|0.0703|0.25|0.2031|0.2266|0.1797|0.125|0.1016|0.0781|0.0859|0.1016|0.0781|0.0781|0.125|0.1406|0.1563|0.1875|0.0938|0.0469|0.0781|0.1016|0.0781|0.1875|0.1875|0.2188|0.3438|0.5313|0.4375|0.4063|0.4688|0.6406|0.7031|0.7344|1.2188|2|1.75|1.5938|2.25|2.7188|2.7188|2.2188|1.25|1.7188|1.2813|1.3438|1.875|1.4375|1.2657|0.75|0.5625|0.5781|0.625|0.6563|1.125|0.75|0.7813|0.5625|0.7656|0.75|0.7734|0.87|1.275|1.375|1.7|1.7625|1.61|2.0375|2.385|2.5705|3.02|2.7578|2.56|2.7675|3.1925|2.5775|2.625|2.565|2.3275|2.025|2.0125|1.7925|1.725|1.8125|1.9525|1.985|1.6125|1.3675|1.4475|1.33|1.025|0.925|0.9175|1.275|1.3625|1.5|1.5613|1.378|1.54|1.7125|1.5|1.3475|1.315|1.2525|1.2375|1.0106|0.9725|0.9525|0.955|0.7825|0.675|0.7675|0.905|0.9875|1.163|1.2114|1.032|1.2257|1.8675|2.7675|3.5075|2.9025|2.845|2.4875|1.6875|2.65|2.4048|4.7375|25.15|18.75|11.45|8.53|7.57|6.99|6.18|6.18|4.65|9.67|16.77|15.36|17.05|12.41|9.66|9.05||
2022-02-19 15:28:06|usamicro_0150|INTT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.875|14.5|6.5|8.125|4.625|4.75|7.25|4.0625|7.125|8.5|22|22.25|17.625|8.875|9.8125|7.5|6.445|3.89|4.6|6.2|4.3|3.28|4.06|3.73|4.68|5.701|6.7|5.82|5.83|4.13|4.45|4.22|3.9|4.15|3.56|3.9|4.6|6.29|4.35|4.877|4.69|2.75|2.29|1.74|1.8|0.6799|0.36|0.16|0.16|0.64|1.5|2.82|3.6|3.09|3.82|3.85|3.54|2.65|3|3.49|3.33|2.5998|3|2.93|3.8701|3.85|3.9|3.99|4.07|4.553|4.2|4.43|4.15|4.05|4.3|3.878|3.8|4.05|4.55|6.25|8.775|9.7|8.95|7.25|7.35|7.35|7.125|6.55|4.57|4.84|5.9|3.52|4|4.61|7.7|9.9|13.59|10.55|11.26||||
2022-02-19 15:28:10|usamicro_0151|ARTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:28:11|usamicro_0152|AWRE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|11|10.5|10.563|12.125|12.875|12.75|7.5|12.125|39.625|55.5625|46.1875|31.75|32|38.75|39.375|30.9375|16|8.02|8.2|4.62|7.32|5|2.57|2.5|2.17|1.67|2.4|3.25|3.54|3.29|3.64|2.93|5.72|4.27|7.15|7.6|4.42|5.67|5.56|4.65|5.26|5.82|6.125|4.91|3.65|3.2|2.76|2.25|2.24|2.36|2.83|2.34|2.56|2.49|2.5|2.84|3.75|3.3308|3.5|2.96|3.08|6.2|6.19|6.09|5.76|4.83|4.94|5.23|6.5|5.54|4.29|4.32|4.88|4.2|3.32|3.23|2.96|4.16|4.79|5.225|6.2|4.8|4.65|4.7|4.55|3.9|3.75|3.83|3.52|3.32|2.83|2.66|3.6198|2.52|2.97|2.64|4.01|3.5|3.98|3.52|2.95||||
2022-02-19 15:28:15|usamicro_0153|FRD|price_next_month|0|8.5986|8.7307|8.2898|8.9954|8.9832|8.7314|7.8918|8.8719|8.1414|8.2559|8.1414|8.9789|9.7432|8.0046|8.3665|8.8737|9.8882|8.3665|8.1376|9.8961|4.891|4.6285|4.366|5.5146|3.8748|4|3.8748|3|3.375|4|2.75|3|2.875|2.5001|2.3751|2.5001|3.6251|2.875|2.625|2.6875|3|4|3.9375|4.3751|4.0626|4.1252|4|4.1248|4.0624|3.9361|4.0011|3.6872|3.9382|4.4998|4.6238|5.8126|5.1885|7.8765|7.2514|6.1227|7.3757|6.314|5.6261|4.875|4.25|4.25|3.5|4|3.249|3.5|3.6875|2.87|2.75|3.1|2.68|2.64|2.75|2.67|2.34|2.54|2.36|2.601|2.89|3.95|3.76|5.3|5.9|11.7|6.46|7.56|5.76|7.0501|10.3|8.15|9.15|11.1|9.85|8.9|8.11|5.95|5.4501|7.2799|5.14|5.58|5.39|5.51|5.77|5.47|5.92|5.58|6.79|8.66|10.6|11.85|10.3701|10.45|11.69|9.12|10.73|10.97|9.52|9.86|9.92|8.33|8.58|8.72|7.67|6.23|6.48|5.75|6|4.8|6.19|5.76|5.12|6.85|6.2|5.42|5.92|5.51|6.15|10.39|8.8|7.71|7.35|6.18|6.9299|5.8696|4.26|5.02|5.6|7.16|8.16|13|13.76|9.49|
2022-02-19 15:28:20|usamicro_0154|SNFCA|price_next_month|0|||||||||||||||||||1.0207|0.7656|0.8932|0.8294|0.9187|0.8843|1.045|1.1254|0.9646|0.8159|0.5629|0.5066|0.3378|0.2364|0.3251|0.4729|0.5911|0.4965|0.5121|0.5276|0.4965|0.5865|0.7168|0.7983|0.7168|0.8211|0.8895|1.2316|1.0948|1.1495|0.9693|1.0061|1.2578|1.5837|1.3207|1.3207|1.3586|1.5837|1.4652|1.3065|1.3866|1.3307|1.2475|1.3935|1.1442|0.9142|0.9975|0.9975|1.1019|1.2985|0.9601|1.0701|0.8735|0.8484|0.8252|0.9535|0.9535|1.0244|1.3135|1.6941|1.1169|2.9357|2.5233|2.4707|2.5516|3.6048|2.6579|1.605|1.5413|1.7293|1.4712|1.4177|1.391|1.9428|2.1587|1.9241|2.4825|2.8087|2.7792|2.9319|2.4243|2.2765|1.935|1.8988|0.9261|1.206|0.7551|1.3799|2.0046|2.005|1.5915|1.1123|1.1522|1.123|0.8985|0.8612|0.7223|0.9999|1.0502|1.6477|3.1507|8.023|5.2364|4.0148|3.8761|3.1194|2.6971|3.0299|3.4598|4.3317|4.2298|5.6567|4.4336|4.2272|3.7456|4.0514|4.7776|5.6586|5.6185|5.1369|4.4145|3.7082|4.5088|4.3403|4.8038|4.7873|4.513|4.5219|4.3272|5.2033|5.3473|5.8571|6.2762|8.1905|8.0381|8.45|8.83|9.36|
2022-02-19 15:28:25|usamicro_0155|PDEX|price_next_month|0|||||||||||||||15|9.75|11.25|9|6.75|3.375|3.375|2.625|2.25|1.125|1.125||||2.25|2.4375|2.25|2.0625|3.2814|3.75|4.6875|5.8125|5.4375|4.875|5.8125|6.1875|9|7.125|5.4375|6.375|7.5|5.8125|7.68|7.32|7.14|9|7.689|12|14.439|13.125|10.314|6.375|5.814|6.75|9|7.875|6|5.625|5.625|4.5|5.0625|6|3.75|5.5313|7.6875|6|6.5625|8.625|4.26|3.27|2.97|3.15|2.4|1.83|1.41|1.65|2.19|4.77|4.86|7.47|6.57|7.683|8.25|9.297|7.83|8.76|10.2|7.95|5.55|4.92|3.72|4.047|4.29|5.07|4.38|4.5|4.89|3.18|1.77|1.2|1.2606|1.32|1.92|1.47|2.13|1.66|1.93|2.2|2.4|2.02|2.12|2.62|2.26|1.7511|2.02|2.18|2|1.933|2.331|3.0304|2.02|2.15|2.43|2.38|2.01|2.33|2.54|2.31|3.52|5.51|4.65|5.25|4.845|6.2|7.5|6.75|6.75|6.2|8.8|15.25|17.18|14.22|13.35|15.4373|17.2|19.01|35.05|30.96|28.52|30.68|24.27|24.55||||
2022-02-19 15:28:31|usamicro_0156|SCX|price_next_month|0|13.8125|14.8125|14.6875|14.625|12.75|12|13.5|15|16.625|16.25|17.125|17.9375|20.125|21|22.0625|22.4375|21.5625|22.25|18.9375|19.75|23.75|25|25.25|25.625|22|23.25|22.25|20.5|20.5|24|18.875|23.5|24.125|22.875|22.5|25.375|27.25|23.25|24.5|24.625|25.375|24.75|24.625|24.5|23.75|20.75|20.75|22.25|23|22.875|22.875|24.125|25.125|23.125|24.5|28.125|29.5|31.5|36.563|37.563|39.938|37.625|36.5625|30.25|28.8125|27.75|24|24|24.25|18.1875|16.6875|22|19|19.95|19.9|20.48|23.65|23.75|14.5|14.1|14.13|14.85|14.99|16.91|16.26|15.6|15.91|22|18.33|17.95|18.2399|15.48|15.13|13.25|14.25|15.96|19.21|16.87|18.89|14.6|19.49|22.62|14.2|15.04|10.24|8.66|10.25|9.73|11.55|9.5|11.66|12.51|13.681|12.77|12.15|14.375|12.9|11.58|11.47|10.8|10.7|10.42|11.37|16|15.62|14.94|14.78|21.57|18.9|16.75|11.95|9.63|10.82|12.01|9.2|11.1|9.8|8|8.5|8.35|6.1|6.4|5.42|6.35|7.21|5.85|5.36|5.63|3.1664|3.21|2.63|4.34|6.11|7.83|10.1|9.06|
2022-02-19 15:28:36|usamicro_0157|CRWS|price_next_month|0|0.722|0.722|0.7563|1.0658|0.8938|0.8938|0.7563|0.7563|0.7908|0.722|0.8938|1.0658|1.3064|1.9596|2.819|3.2316|5.7756|8.5259|8.3884|7.7695|8.7666|7.4602|7.7008|9.4375|11.25|12.5625|11|13.75|12.625|17.25|10.625|13.625|9.875|13.5|13.75|17.125|15.625|17.5|14.5|19.5|16.125|13.75|17.375|19.75|19.375|14.625|16.25|15.125|16.875|12.5|12.75|10.125|10.125|8.5|9.625|10.75|11.125|11.313|14.938|17.5|22.125|10.25|5.625|6.5|5.75|4.5|3.063|2.5|2.125|0.625|1.063|0.45|0.11|0.125|0.31|0.47|0.57|0.9|0.46|0.55|0.55|0.67|0.62|0.72|0.67|0.66|0.54|0.57|0.54|0.51|0.47|0.55|0.57|2.31|3.4|5.1|4.4|4.342|3.98|3.63|3.44|3.6|2.6601|2.1101|2.01|2.959|2.93|2.5801|3.98|4.3|5.51|4.76|4.79|4.835|3.51|3.9199|5.64|5.51|5.89|5.19|5.95|6.69|7.5|8|8.53|7.75|7.17|7.932|8.02|8.0499|8.36|8.5|9.1825|10.1204|9.65|7.65|7.8|5.4|6.075|7.1|5.9|5.3|5.26|5.845|5.2|4.6|6.17|6.35|4.97|4.69|5.77|7.61|7.7|7.32|7.4|6.9||||
2022-02-19 15:28:42|usamicro_0158|ISEE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.75|31.16|34.78|39.06|41.81|56.25|49.03|68.04|47.66|56.17|48.15|64.08|34.7|4.76|2.89|2.71|2.37|2.92|2.59|2.52|2.4|1.27|1.3893|1.22|0.93|6.64|3.82|4.42|6.23|5.5|6.63|8.93|17.05|12.9||||
2022-02-19 15:28:44|usamicro_0159|CSPI|price_next_month|0.694237028528|13.75|16|15.25||7.5|7.5|7.2501||8.375|11.625|10.25||9.5001|5.25|6.25||5.375|6|5||5.8749|6.5|5.8749||6.375|6.625|6||5.75|5.5|5.375||6|6.5|6.5||9.625|8|9.5001||10|10|10.25||9.5001|9|8.4994||7.5002|8.7509|9||9.6264|8.1255|8.6245||7.3751|8|7.8741||10.3761|8.5|7.75||7|6.4688|4.75||6.125|5.25|3.875||3.89|3.75|3.6||3.5|2.8982|2.8||2.7|3.6|5.43||7.201|6.89|8.8||9.81|7.12|7.13||7.05|8.08|8.49||9|7.46|7||5.88|6.06|2.85||3.2|3.6|3.4601||4.2|4.12|4.8||4.44|3.4992|3.49||4.34|4.68|5.4||8.135|7.08|8.1||6.63|7.9|7.95||7.3|5.7|5.7971||7.72|9.08|10.69||10.87|10.11|10.7264||9.6052|13.23|11.51||13.94|13.6455|12.8285||7.79|9.6995|7.9899||10.21|9.28|8.73||
2022-02-19 15:28:50|usamicro_0160|ARCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.45|119.84|146.37|122.71|125.58|24.64|47.11|40.04|52.57|48.44|36.19|30.59|29.75|15.89|7.35|7.98|7.91|10.08|7.76|5.1|8|4.97|5.06|7.88|14.03|11.21|10.82|29.82|55.6|52.58|64.99|38.56|31.09|45.12|25.32||||
2022-02-19 15:28:52|usamicro_0161|MNDO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.563|8|1.9|2.63|1.22|1.43|1.24|1.18|1.17|1.45|1.88|3.19|3.95|5.119|4.5|4.34|4.39|4.79|3.55|2.82|2.74|3.3|3.08|2.45|2.68|2.68|2.84|2.74|2.4|2.05|1.22|1.08|0.92|0.698|0.97|0.95|1.49|1.1906|2.24|1.96|2.12|2.6|3.16|2.71|1.9499|2.44|1.81|1.69|1.92|2.15|1.89|1.799|1.67|2.09|1.94|2.4|2.88|3.42|3.07|2.79|2.7001|2.37|2.1|2.07|2.3001|2.59|2.46|2.49|2.73|2.8|2.22|2.17|2.26|2.48|2.2|2.17|2.34|2.6|1.73|2.05|2.28|2.65|2.84|3.45|3.276|3.22|
2022-02-19 15:28:56|usamicro_0162|SKIS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:28:56|usamicro_0163|SMED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.062|1.875|1.3125|1.375|1.25|1.0313|0.875|1.0625|0.875|0.55|0.9|1.7|1.8|1.7|1.57|1.6|1.4|1.1|0.84|1.15|0.6|0.7|0.57|1|0.8|0.75|0.85|0.85|0.62|0.95|0.9|1.1|3.53|3.29|3.5|2.65|2.4|2.65|2.5|2.05|1.95|4.95|8.2|9.14|8.48|7.37|4.85|4.75|3.94|4.72|3.84|4.83|3.85|3.68|3.25|3.21|2.87|2.67|2.7|3.8|4.66|4.06|4.66|4.42|4.39|6.88|6.28|9.91|7.19|6.03|5.14|4.35|4.43|4.42|4.42|4.32|4.75|4.67|3.5552|3.59|3.57|3.59|3.67|4.68|4.4|6.02|7.25|5.88|11.97|18.41|9.39|8.02|6.8|||||
2022-02-19 15:29:00|usamicro_0164|CODA|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||43050|56196|93450|172200|130200|75600|61950|38850|19950|25200|16275|28089.6|27300|21000|16800|3805.2|4069.8|1554|756|588|294|2058|441|273|147|105|46.2|21|16.8|12.6|4.2|4.2|4.2|4.2|4.2|4.2|4.2|4.2|4.2|2.8|13.3|10.5|7.84|5.88|7.7|5.6|15.82|18.62|19.04|16.52|21.42|17.5|10.5|8.4|4.9|4.06|2.24|1.12|0.84|1.12|0.966|0.84|2.8|0.84|0.56|0.7|0.28|0.21|0.056|0.035|0.84|1.1158|0.98|1.5078|1.764|1.19|1.414|2.5186|1.6786|1.876|0.7014|0.91|1.47|0.98|1.33|1.33|1.4|1.96|1.68|6|4.5|4.5|5.22|4.64|3.86|4.1245|5.95|7.21|9.73|8.88|7.2|6.4|5.6|6.73|5.59|7.5|8.57|9.11|7.675|5.99|||
2022-02-19 15:29:04|usamicro_0165|SANW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4028|2.8224|4.754|3.9232|4.9241|4.4537|4.784|6.3853|5.0042|8.437|7.8766|8.5972|7.3361|7.5763|6.8657|7.2661|6.4554|3.1666|5.0542|4.4737|4.6138|4.5138|4.1|4.38|4.37|5.25|4.6|4.875|3.75|3.15|4.25|3.5|3.1|2.73|2.33|2.88|2.96|2.27|2.29|1.91|2.29|2.37|3.38|4.05|3.45|3.67|2.35||||
2022-02-19 15:29:07|usamicro_0166|REED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.599|7.6779|9.271|6.5742|5.0386|2.6393|2.1114|1.5356|1.1037|1.6795|1.9003|1.4876|1.3436|2.1306|1.8235|2.1018|2.1882|1.8331|1.929|1.4876|1.4684|2.0058|3.7055|7.697|5.4993|3.9541|5.4993|5.0002|6.8621|5.2017|4.837|6.2383|5.1442|5.0099|6.0751|4.933|4.6259|4.4532|2.5529|4.1268|4.0309|3.407|1.4876|1.5356|1.5|2.182|2.75|2.5|2.54|3.82|3.35|0.6493|0.935|0.45|0.87|0.9499|0.7984|1.07|0.87|0.6152|0.3594||||
2022-02-19 15:29:10|usamicro_0167|ALYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.62|3.2|3.03|2.79|2.68|1.79|1.67|2.55|2.45|2.31|3.14|2.7|2.42||||
2022-02-19 15:29:12|usamicro_0168|BH A|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:12|usamicro_0169|LTRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.25|51.75|46.5|47.64|33.06|39.6|12.9|4.14|2.4|5.7|3.6|4.86|6.24|10.86|10.8|6.96|6.18|6.48|9.9|7.62|7.68|10.74|14.7|9.18|10.02|9.48|8.94|8.04|6|3.42|4.8|3.48|2.1|4.14|2.7|2.5302|3.78|3.5|4.05|3.84|3.5|3.42|3.85|2.4101|1.52|2.65|2.9552|2.0501|1.62|1.94|2.29|1.6|1.37|2.67|1.98|1.97|1.83|2.15|1.7101|1.45|1.36|1.12|1.05|1.25|1.47|2.35|2.91|2.26|2.14|2.19|2.3|2.75|4.17|3.48|3.79|3.47|3.41|3.82|2.71|3.66|4.52|4.77|4.87|4.93|8.14|7.62||||
2022-02-19 15:29:16|usamicro_0170|RBKB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8341|11.74|10.96|10.43|11.075|7.15|6.5324|6.7569|8.95|10.71|10.7|10.88|10.75|
2022-02-19 15:29:18|usamicro_0171|ARKR|price_next_month|0||||||||||||10.375|10|8.5|5.25|4|4.625|4.625|2.25|2.375|2.75|3|2.875|2.625|2.875|2.875|2.375|2|2.875|3.125|1.75|2.25|2.5|4|3.625|4.25|4.5|4.625|5.75|8|7.125|8|10.25|10.125|8.625|6.75|8.375|8|9.25|9.25|8.25|6.5|8|9.75|11.625|14.5|9.5|10.25|10.25|12.625|12.25|12|10.5|10.125|10.3125|11.25|9.75|8|6.625|9.375|7.4844|6.5|7.95|10|6.16|6.7|7.35|7|6.8|6.871|6.79|8|12.34|14.2|17.84|25.28|30.03|40.6|29.28|31.03|28.8|27.01|30.33|26.6|27.73|31.5|35|36.49|36.7346|31.72|26.432|19.03|12.53|10.5|11.45|12.74|12.48|13.7301|14.05|13.6|14.6|14.5|16.6|15.15|14|14.5|15.25|14.91|16.9401|17.555|21.78|21.05|21.48|21.41|21.23|21.25|21.82|24.63|24.49|24.32|23.66|21.56|20.14|23.2|20.645|23.01|25.3314|22.74|24.06|25.4454|23.75|22.5|22.92|18.73|19.9371|19.27|20.7822|22.4602|11.715|9.86|10.05|18.52|20.3|15.8|16|16.04|
2022-02-19 15:29:23|usamicro_0172|OTEL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:23|usamicro_0173|UWN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:24|usamicro_0174|ORGS|price_next_month|1.4012813046|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|10.56|9.3588||9|5.7624|6.9||4.8|6.36|5.64||6.2388|4.56|3.84||5.4|4.92|4.56||6|5.4|6.5||8.81|5.62|4.39||4.4|4.2|2.91||6.7|4.78|4.73||5.17|4.88|2.77|||||
2022-02-19 15:29:26|usamicro_0175|SPRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:27|usamicro_0176|TRWH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:27|usamicro_0177|HNNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0742|2.1728|2.1728|2.3704|3.7533|3.9506|4.642|4.7901|4.7407|5.3333|8.1482|7.9407|7.7037|8.7407|12|11.5556|10.6445|11.5556|9.9667|8.6|7.2067|6.3333|5.6667|3.6667|2.1667|2|1.6|2.04|2|1.78|2.3|1.6333|1.6333|2.16|1.8733|2.1|2|1.8333|1.6667|1.88|1.7667|4.8|4.6333|5|7.4333|8.4667|8.2667|10.5067|12.3333|13.34|13.36|13.2001|18|18|19.8133|23.36|21.46|19.3333|16.6|16.24|16.7199|17.89|19.4399|16.9|12.3|10.43|9.51|10.25|11.1679|10.13|7.904|7.9|8.245|8.9|9.06|9.33|10.49|11.02|
2022-02-19 15:29:30|usamicro_0178|DVD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:30|usamicro_0179|RIBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4500|600|3000|1240|560|700|200|200|220|200|360|218|152|90|90|88|324|202|156|206|182|326|458|796|576|242|216|176|96|80|99|40.2|39|24.8|21|14|16.4|24.8|59.8|42|34|33|25|24.3|15|13.8|16|15.2|10.02|13.5|5.55|4.27|5.2|4.63|3.93|3.94|3.28|2.1|1.9399|1.46|1.61|1.245|1.0688|0.84|1.02|1.24|1.3938|1.6|2.26|2.56|3.24|3.06|2.61|2.85|1.22|1.29|0.8509|0.5501|0.8871|0.872|0.9147|0.578|0.2857||||
2022-02-19 15:29:34|usamicro_0180|FNJN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:34|usamicro_0181|OPNT|price_next_month|0.654349061967|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|5|32||80|55|37||6.5|13|9||3.9|7.2|5.3||3.5|5.4|3.76||6.54|7.35|9||8.7201|7.47|7.83||6.6|30.94|33.09||16.4|22.17|15.85||10.25|14.29|13.185||10.9|8.98|8.21||12.5525|17.37|24.39|||||
2022-02-19 15:29:37|usamicro_0182|MRKR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||937500|1650000|1593000|1593000|889500|1575000|1687500|795000|630000|150000|30000|10500|6000|37500|42000|117000|256500|232500|72300|42300|33600|30600|30000|24000|10500|13500|8100|5100|2700|7500|4500|3450|2850|3150|4350|9600|5400|2040|2400|2040|420|298.8|600|3120|1500|674.4|348|198|180|216|384|324|240|187.2|262.8|109.2|132|150|86.64||21.6|22.32|34.2|17.28|3.84|2.184|2.34|7.692|6.63|6.3024|7.2|5.268|5.55|4.18|4.11|3.41|2.979|3.9|2.78|9.92|6.81|6|5.24|6.33|4.15|2.59|2.08|2.12|1.53|2.07|2.47|2.3|1.57|0.8628||||
2022-02-19 15:29:40|usamicro_0183|EMMS|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||23.9533|26.7713|30.5287|25.3623|39.9221|51.1942|58.9457|58.2393|72.3294|93.9343|86.8893|61.527|72.6826|81.9596|89.7073|85.717|99.1007|89.8275|70.9204|81.488|93.9343|92.7601|124.1107|234.1607|174.7179|155.4613|92.995|107.7896|95.1085|115.5392|54.1813|88.8243|100.4722|79.6187|72.1416|78.2661|63.4245|86.908|76.0492|101.6369|89.4631|78.8297|67.8582|72.104|72.2167|66.3928|83.0379|74.8093|60.118|58.7653|46.0654|30.9608|31.7122|34.6054|18.5614|14.4659|13.0757|9.4686|3.6447|1.3151|1.4654|1.1272|3.1562|4.3773|4.2834|8.2662|2.9308|2.8556|3.7949|4.1331|2.3995|2.4799|3.081|6.9136|7.5147|7.402|6.2372|8.0408|10.1073|10.1073|12.0236|11.2345|7.9281|7.0263|7.4772|3.7574|4.6591|2.4047|2.1849|2.7335|3.8043|3.1844|2.3014|2.6959|3.1186|3.3065|4.3304|4.9691|4.9128|2.9965|3.3628|4.4619|4.7061|3.7856|2|1.65|1.52|1.82|2.58|2.75|2.05|2.0101||
2022-02-19 15:29:45|usamicro_0184|UONEK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0625|6.125|15.0938|18|17.27|11.55|16.65|23.144|12|16.25|15.44|15.35|16.57|15.84|18.95|18.96|14.8|14.05|15.98|13.6|13.22|11.6|10.39|7.66|6.94|6.79|7.45|7.21|7.14|3.46|1.74|1|1|0.07|0.35|0.5|0.291|1.77|3.49|4.79|1.12|0.9101|1.27|2.59|1.53|1.23|1.18|0.99|0.92|0.85|1.26|1.55|2.12|3.08|5.01|4.45|4.78|2.39|1.82|4.12|2.61|2.29|1.51|1.87|3.13|2.4|2.75|3.15|1.95|1.75|1.9|2.05|2.1|2.26|2.32|1.93|2.22|2.22|1.93|0.775|1.63|1.01|1.5|1.71|4.77|6.75|4.16|
2022-02-19 15:29:49|usamicro_0185|RIOT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||984|600|348|324|360|360|225.6|141.6|144|211.2|172.8|168|348|384|340.8|408|710.4|1044|1284|3587.04|1584|1008|1428|1185.6|312|384|523.2|432|528|1113.6|165.36|171.264|168|163.2|148.8|114.24|39.0816|32.64|13.36|23.44|16.96|14.952|12.24|14.72|19.76|17.36|15.04|10.8|4|4.448|3.5168|2.24|1.8632|3.06|3.46|2.71|3.15|3.76|4.02|7.2|13.75|7.36|6.07|2.42|1.63|5.23|1.98|1.68|1.35|1.21|2.34|3.5|22.28|43.93|29.16|26.59|17.49||||
2022-02-19 15:29:52|usamicro_0186|CTEK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.787|33.7466|21.8678|20.248|22.9477|9.0891|9.719|5.8494|4.9495|3.6|1.95|4.89|6.9|6|6|5.97|4.29|4.2|2.16|1.38|1.68|2.34|2.46|3.45|4.62|5.4|4.98|2.19|1.95|3|1.83|1.92|2.7|3.585|3.45|2.7|2.7|2.4|2.55|2.55|3.45|3.15|2.7|3.15|3.03|2.7|2.85|4.2|3.75|4.08|3.63|3.3|3.15|3.45|3.15|2.9397|3.06|2.601|2.253|2.43|3.75|5.67|4.76|2.9|5.31|4.99|3.99|3.95|4.7|4.92|4.78|3.02|3.84|2.1|2.02|1.73|2.09|1.73|2.46|1.74|1.36||||
2022-02-19 15:29:55|usamicro_0187|VRML|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:29:55|usamicro_0188|PRVB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|3.09|2.5|4.05|9.99|6.74|16.57|11.57|10.67|12.37|14.12|7.73|6.07|6.18|3.85||||
2022-02-19 15:29:57|usamicro_0189|CDTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|13.84|13.99|12.59|14.13|11.85|9.83|9.8|7.7|8.05|8.75|7.15|4.15|4.5|3.81|2.9|2.37|1.55|1.95|3.94|2.8|3.88|2.91|2.5|2.19|1.5|1.54|0.8371||||
2022-02-19 15:29:58|usamicro_0190|NOVN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||210.2|177.3|54.5|41.7|61.9|33.3|30.4|25.7|23.65|14.6|7.503|26.6|23.5|6.617|3.848|7.825|5.005|13|13.2|8.03|6.89|3.16||||
2022-02-19 15:30:00|usamicro_0191|BKTI|price_next_month|0|156|132|103.5|75|60|54|46.5|52.5|49.5|41.25|40.5|28.5|24.75|17.25|19.5|18|15|18|9|6.375|6|7.125|6.375|8.625|9|9|7.875|7.875|6.375|5.625|5.25|5.625|7.875|9.25|8|6|5.375|5.5|4.5|5.75|4.125|4.625|6|6.625|5.25|4.625|5.5|5.313|5.375|6.5|5.375|3.875|4|3.875|3.75|3.688|3.688|4.75|4.25|7.5|4.813|3.75|2.813|2.313|3.5|3.969|3.5|6.375|2.625|2.313|1.438|1.5|0.95|1.15|1.12|1.11|1|0.56|0.43|0.501|0.27|0.6|1.59|2|2.6|2.05|1.97|2.55|2.4|2.82|5.16|10.5001|9.51|7.55|7.45|6.16|3.86|5.15|3.98|2.74|1.69|1.47|0.68|0.75|0.83|1.61|2.77|3.1|3.31|2.41|2.04|1.9|1.45|1.06|1|1.31|1.47|1.6|1.68|1.66|2.38|4|2.63|3.42|3.14|4.1|5.55|5.3894|6.68|3.42|4.3|3.94|4.98|5.17|5.2|4.95|5.05|3.55|3.55|3.6|3.795|3.55|4.03|4.05|4.05|3.9|3.572|2.85|2.82|3.13|2.97|3.4|4.61|3.23|2.95|2.34|
2022-02-19 15:30:09|usamicro_0192|LONE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:09|usamicro_0193|BCRH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:10|usamicro_0194|CATB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:10|usamicro_0195|BLNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.697|94.697|3750||||2625|1875|2200|1475|462.5|175|85.5|82.5|76.5|75|60|77.5|70|65|78.5|63.5|63|50|24.5|24|20.01|19|16|8.26|6.55|35|17.44|17.75|10.75|8.5|21.5|7.25|7.99|1.45|3.28|2.11|2.39|3.36|3.02|2.19|1.95|1.72|9.62|7.46|56.17|39.55|35.43|28.32|19.79||||
2022-02-19 15:30:14|usamicro_0196|EEI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:15|usamicro_0197|HSON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.75|109|106.15|137.95|154.25|141.75|140.6|132.5|149|170.7|237.5|166.4|186.8|91.6|114|158.1|157.3|177.5|138.2|67.8|88.5|98.7|42.2|24.9|18.1|19.6|32.4|44.401|51.5|45.5|35.1|52.6|55.7|60|41.8|53.4|58.9|41.9|40.4|46.6|31.7|24.7|35|40.9|34.9|38.7|34|25.6|29.6|21.6|25.2|27.2|25.748|21.9|16|12.9|12.7|13.3|15.1|22.7|18.9|16.5|15.985|14.2|16.2|11.25|11.11|13.1|9.33|9.38|10.11|13.95|17.03|18.98|16.18|26.15||||
2022-02-19 15:30:20|usamicro_0198|GVP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.125|14.5|14|13.25|11|9.75|9.5|7|5|5.75|2.25|3.188|3.375|2.5|3|6.25|5|3.375|4.375|5|3.5|2.125|1.75|1.75|2.15|2.07|3.5|3.65|2.5|1.98|1.47|1.15|1.54|2.01|1.75|1.75|2.72|2.3|2.15|1.9|1.7|1.33|1.88|3.3588|3.99|3.3116|7.76|7.2|7|9.48|9.45|8.2|8.6|6.01|6.04|5.14|7.85|6.02|5.23|5.6|4.03|3.58|3.26|2.22|2.2|1.72|1.75|2.88|2.35|1.78|2.02|1.88|1.79|1.68|1.77|1.75|1.65|1.51|1.6699|1.5|1.6|1.36|2.11|2.5499|2.34|2.9|3.1|3.25|2.8|3.5|3.3|3.2|2.95|3.09|2.9499|2.55|2.31|1.34|1.455|1.05|0.94|0.9802|1.68|1.37|1.41|1.41|1.36|
2022-02-19 15:30:30|usamicro_0199|ARAV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178.32|131.64|116.94|111.06|106.92|114.6|63.18|76.02|58.8|66.72|73.2|85.8|120|114.9|14.4|12|9.15|11.4|5.1|3.47|6.45|5.829|6.62|10.68|12.71|6.66|4.92|5.9|5.99|4.11|3.66|2.21||||
2022-02-19 15:30:32|usamicro_0200|APEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||916.3|997.15|754.6|533.61|458.15|673.75|980.98|1272.04|1153.46|824.67|646.8|673.75|485.1|458.15|636.02|533.61|415.03|404.25|350.35|485.1|582.12|560.56|517.44|474.32|700.7|431.2|463.54|518.98|382.69|373.45|381.15|387.31|388.08|341.88|295.68|227.92|227.92|174.02|21.56|15.4|13.3518|16.9323|10.835|16.115|14.43|11.45|6.95|4.12|6.29|5.82|8.24|5.9|3.45|3.4|2.79|2.89|2.9|2.07|1.65|1.72|4.4|5.96|7.87|8.75|5.24||||
2022-02-19 15:30:35|usamicro_0201|TLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:35|usamicro_0202|SRAX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|9.9|5.1|5.35|5.5|5.75|5.3|7.85|9.15|7.5|8.4|6.5|6.8914|3.3|1.9|1.39|4.19|5.18|4.6|5.35|2.5|2.69|4.99|4.06|1.78|2.22|1.8|2.5|2.38|3.46|4.24|4.15|5.49|4.78||||
2022-02-19 15:30:37|usamicro_0203|YCBD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.065|4.9839|3.41|3.67|4.6|5.42|4.22|3.8|1.04|0.9056|3.38|2.07|3.63|3.83|2.59|1.88|1.02|
2022-02-19 15:30:38|usamicro_0204|ELMD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.45|3.41|3.1801|3.31|3.73|3.25|2.7101|2.01|1.5|1.35|1.3499|1.23|1|1.6399|1.26|1.4|1.53|2.27|2.5|1.8|1.99|1.74|4.84|4.39|4.32|3.96|4.77|6.2|7.46|5.62|5.41|5.364|6.4|5.29|5.5|5.35|6.9|9.89|13.42|15.98|8.91|10.39|10.01|12.18|10.97|12.75||
2022-02-19 15:30:41|usamicro_0205|MTEX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165|124.375|73.125|51.25|29.375|18.2813|20|12.1875|10.3|10.2|26|25.7|26.7|22.5|15.5|19.4|28.5|84.4|60|131|116.1|92.4|164.2|181.6|199.6|172.4|96.7|142.8|179.2|128.3|177.9|161.3|149.8|118|83.1|52.2|66.2|63.5|39.2|26.4|34.9|33.8|33.6|30.8|41.9|23.6|20|19.4|16.8|8.4|6|4.53|4.76|6.6399|4.9|6.358|7.5001|13.12|24.01|16.48|17.11|12.0855|14.33|21.2|19.88|17.25|23.34|16.85|20.11|17.82|17.35|19.85|16.1|16.575|14.6|14.45|20.2|20.05|19|19.5|17.1915|15.2771|15.94|15.565|10.745|16.5533|15.7|18.65|20|27.28|40.86|38.1|
2022-02-19 15:30:45|usamicro_0206|PRCP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:30:45|usamicro_0207|STKS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0496|3.4442|2.95|2.49|2.5|2.3017|1.65|2.26|1.86|1.37|2.22|2.31|2.8|3.1|3.1658|3.1|3.1|2.87|4.2152|1.39|1.34|2.22|4.06|9.05|9.23|13.19|12.29||||
2022-02-19 15:30:47|usamicro_0208|CLSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||1004.0521|1063.1146|472.4953|354.3714|620.15|885.9286|590.6191|561.0882|649.681|915.4596|649.681|604.7939|330.7467|321.2968|1086.7396|708.7429|982.7906|841.0416|2805.4404|3750.431|2834.9717|1889.9811|1993.9302|916.6408|661.4934|576.4442|623.6939|500.845|330.7467|415.7958|453.5955|377.9962|982.7906|897.7411|1549.7849|982.7906|604.7939|463.0455|463.0455|255.1474|359.0964|292.9471|264.5029|277.1972|127.8887|171.9883|184.5882|263.9674|343.35|326.34|374.22|296.1|233.1|179.928|153.72|206.6337|220.5|197.19|180.81|321.3|207.9|192.78|161.91|197.19|241.29|210.105|132.93|125.496|208.53|271.53|95.13|52.668|76.23|56.28|51.94|46.48|47.6|38.36|30.94|38.36|31.92|23.94|18.48|20.72|17.22|14.5614|4.9168|3.808|1.7|2.17|2.37|2.23|2.67|2.11|2.13|2.2|1.75|1.63|1.44|1.32|1.1|0.473|1.37|1.18|1.11|0.9066|0.4749|
2022-02-19 15:30:52|usamicro_0209|OMEX|price_next_month|0.433460076046|||||||||||||||||||||||||||||||||||||||||||||||||||||127.68|18.78|15.6||30|58.14|49.5||40.5|29.628|13.5||18|10.5|4.32||10.5|4.5|0.78||4.8|14.88|9.24||12.24|12.72|13.44||11.4|46.08|52.8||47.16|30.6|32.4||57.72|48.84|36.84||29.16|27.36|37.44||82.2|74.28|65.88||56.28|58.92|37.8||43.92|22.44|19.68||13.92|19.44|24.6||46.56|33.6|29.88||33.96|43.56|32.4||39.72|36.12|24.24||18.12|14.16|13.92||5.76|4.212|3.84||2.64|3.36|4.21||3.53|3.9|3.9994||8.22|9.4|5.96||4.48|4.6|3.56||4.26|4.83|6.77||6.02|5.55|6.19||
2022-02-19 15:30:56|usamicro_0210|BTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.1116|4.2215|6.3892|5.2217|7.3332|8.8889|9.5833|14.2495|11.1668|11.1247|13.4999|8.5627|7.75|10.4381|7.938|7.188|5.188|5.813|2.313|2.188|0.688|0.593|0.56|0.64|0.51|0.58|0.62|0.65|0.5|0.65|0.9|1.7|1.88|3.08|2.99|3.5|3.1|5.1|4|4.34|4.75|4.41|4.03|4.8|4.42|4.98|5.3|6.2|6|4.7|4.8|4.35|1.75|1.45|2.35|2.41|3.4|3.33|7.7|7.72|8.42|7.52|6.75|3.82|3.72|4.24|6.32|5.35|4.03|3.58|4.49|4.1|4.99|4.76|4.52|3.87|4.49|4.09|4.53|4.55|4.37|4.44|4.52|5.22|6.8|7.25|6.3|6.8|6.3666|4.55|4.7501|5.4|4.04|1.4001|1.98|2.83|2.91|3.455|1.55|1.72|1.57|1.98|5.16|3.86|3.01|3|
2022-02-19 15:31:00|usamicro_0211|LOAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.688|3.25|3.938|3.25|2.875|2.563|2.25|1.6|1.45|1.25|1.35|1.4|1.74|1.61|1.71|1.7|2.43|3.67|3.6|5.96|3.77|3.39|3.91|3.68|3.01|2.8|2.27|1.95|1.82|1.3|1.67|1.5|1.72|1.16|1.03|0.89|0.86|0.82|0.69|0.6295|0.9|1.065|1.01|1.33|1.4|1.38|1.5|1.55|1.26|1.01|1.09|1.0501|0.98|1.06|1.1998|1.23|1.58|1.88|1.63|1.83|2.53|2.74|3.56|4.24|4.06|4.08|4.1072|4.27|5.49|7.1|6.7|5.5|5.5|6.05|6.1|7.155|6.75|5.97|6.06|6.06|6.285|6.15|6.33|3.72|4.2383|4.25|5.41|6.19|6.39|6.58|5.62||||
2022-02-19 15:31:04|usamicro_0212|AUTO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.4375|101.25|78.125|60.9375|31.25|32.1875|25.3125|11.5625|5.9|5.45|5.95|15.35|15.85|11.2505|12.1|13.1|19.15|31.75|53|59.85|49.5|38|31.65|28.9|23.9|24.2|22.9|24.25|22.6|16.75|16.8|18.55|17|20.9|12.35|12.9|9.5005|5.5|2.9|2|2.55|2.55|3.8|4.905|4.3|5.7|3.95|5|6.95|5.5|4.444|4.6|4.6|3.84|3.86|4.03|4.19|5.38|8.46|15.49|13.3|10.96|8.93|9.75|15.72|16.01|19.39|16.89|18.09|14.47|16.54|13.75|12.54|12|7.1|8.26|3.68|4.15|2.49|3.47|3.49|3.58|2.615|2.17|0.85|1.37|3.87|3.24|2.41|2.98|3|2.95||||
2022-02-19 15:31:09|usamicro_0213|FLGT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.99|13|10.59|6.5|3.9|4.8|4|4.8|3.7001|3.85|7.2|6.66|9.49|13.51|16.97|26.12|34.19|75.61|87.19|92.69|83.03|63.5||||
2022-02-19 15:31:10|usamicro_0214|AEHR|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|7|6.188|6|3.625|5.125|4.875|3.875|5|5|7.7188|6.75|6.875|4.75|3.8125|4.5|4.05|3.68|4.17|5.6|4.53|2.38|2.47|2.88|4.15|3.59|5.07|3.8|3.689|4.17|3.046|2.86|2.61|3.96|4.5|10|8|4.97|7.1458|6|7|5.77|6.25|8.19|3.75|2.16|0.95|0.809|1.03|1.18|2.21|1.95|1.35|1.3|1.77|1.27|1.0653|0.66|0.75|1.25|1.2|0.8|1.05|1.37|1.73|2.85|2.96|2.15|2.54|2.65|2.59|2.03|2.15|1.9|1.1084|1.65|2.335|2.36|4.99|3.94|3.53|2.8|2.52|2.49|2.45|1.48|1.38|1.5271|1.36|2.02|1.2749|1.9|1.51|2.46|2.59|2.73|11.15|24.18||
2022-02-19 15:31:14|usamicro_0215|ATXI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.04|3.97|3.77|3.95|3.98|3.34|6|4.8|6.05|5.65|9.9|9.02|10.3|3.24|6.42|5.04|1.85|1.55|0.72|
2022-02-19 15:31:16|usamicro_0216|RCMT|price_next_month|0.285044824776|5.3125|5.625|3.4375||1.5625|1.25|0.9375||1.25|1.4065|2.1875||2.1875|2.5|2.8125||9.5315|6.875|3.75||8.4375|18.4375|16.5625||16.875|30.9375|28.4375||22.1875|14.6875|23.4375||16.875|13.125|9.375||17.5|1.5625|2.1875||2.8125|2.969|3.594||3.4375|3.75|3.1||3.1|3.75|2.97||14|9.5|7.5||9.125|13.5|15.688||20.75|11.5|18.125||14.6875|13.9375|12.875||7.875|4.75|4.5||4.77|5.9|4.3||5.155|4.25|3.99||3.4|4.56|7.28||5.34|4.54|5.09||4.6|6|5.97||5.8|4.97|6.2||6.3|7.24|5.76||4.32|2.7875|1||1.666|2.12|2.349||3.64|4.97|4.81||5.35|4.76|5.166||5.68|5.5001|5.75||5.57|5.7|6.46||6.42|7.44|8.07||5.66|4.98|5.06||5.37|5.61|6.46||5.56|5.39|6.9||5.25|4.9|3.93||3.3|3.34|2.71||1.34|1.58|1.59||3.8|5.14|7.87|||||
2022-02-19 15:31:23|usamicro_0217|DAIO|price_next_month|0|16.8041|18.3033|18.125|15.75|13.5|10|10|13.875|10.375|10.875|9.375|11.25|12.75|10.375|9|9.625|9.25|7.875|6.5|5.625|5.75|8|8.75|8.375|5.75|4.875|3.5|3.375|3.25|4|2.5|3.125|5.875|4.375|5.0625|7.125|4.25|3.5|3.75|4.375|3.875|3|2.625|2.75|3.375|3.1875|4|5.375|6.625|10|8|7.125|6.25|4.875|4.813|5.063|4.5|5.125|7|6|5.3125|3.406|1.5625|2.375|1.25|1.5625|1.4375|2.7188|4.5938|4.125|4.375|2|2.24|2.0515|1.6|1.75|1.5|0.7|0.931|0.91|1.61|3.36|3.1|3.6|2.56|2.8|3.05|3.1|2.69|2.75|2.6|4.85|3.65|3.19|3.41|3.73|3.31|3.49|6.03|5.31|5.4499|6|2.85|2.55|2.7|3.09|3.8|4.37|4.6|4.95|5.33|6.17|6.19|6|4.04|4.12|2.64|2.94|1.9|1.71|1.6701|2.32|2.95|3.09|2.6|2.99|3.39|3.15|3.45|2.91|3|2.18|2.42|3.35|4.14|4.31|4.8|7.86|12.74|11.38|6.27|5.07|4.99|5.875|4.99|4.4|3.65|4.06|2.88|3.75|3.41|5.16|5.39|6.17|5.42|5||||
2022-02-19 15:31:28|usamicro_0218|CIZN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.767|12|12.5|15.25|15.07|16|16.75|16|16.25|16.5|18.65|23|22.25|21.65|20.35|20.1|20|22.55|21.57|23.75|23|21.95|22.01|21.75|21.28|21.67|22|18.2501|18|22|18.5|20.005|21.75|30.01|22.1|21.5|22.59|17.821|18.3|20.65|20.4|18.627|18|18.1|19.49|19.56|18.19|18.55|20.29|18.28|18.9409|18.87|19.24|19.06|18.91|18.8505|18.9|20.07|21.05|23.1258|21.8164|23.9|23.3|25.45|25.15|25.01|24.75|21.35|22.1|22.75|24|21.72|21.53|21.21|20.435|21.26|18.67|22.4|21.13|19.72|19.43|17.8771|18.3801|18.1|
2022-02-19 15:31:31|usamicro_0219|KMPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184.48|263.68|261.6|246.4|280|60.64|56|56.8|67.2|55.2|57.6|100|80|68|36.8|44.16|25.12|21.44|7.408|6.072|4.4768|4.88|9.6|6.46|9.46|10.76|10.26|6.7||||
2022-02-19 15:31:33|usamicro_0220|EVFM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.02|45.48|84.06|48.18|6.78|6.84|6.42|7.14|9.12|11.88|3|7.74|8.71|7.12|2.27|3.46|3.43|3.92|4.96|5.17|5.24|4.81|2.89|2.41|2.85|1.44|0.8373|0.7|0.4119||||
2022-02-19 15:31:35|usamicro_0221|ZSAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223.4|185.4|154.2|55.4|50.2|42.6|36.8|12.012|22.8|31.6|26|14.72|6.99|4.2|4.4|3.8|2.58|3.95|2.82|2.12|1.3|0.7672|0.8411|0.4026|1.02|0.9321|0.7462|0.605|0.4775||||
2022-02-19 15:31:37|usamicro_0222|MTBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.45|3.17|2.5|2.03|1.8201|1.52|0.911|1.0152|1.04|0.83|0.75|1.55|1.28|2.94|3.9|3.37|4.78|4.94|4.09|5.36|4.75|3.65|4.8|6.18|10.7|8.2|10.72|8.25|7.95|7.64|5.39||||
2022-02-19 15:31:39|usamicro_0223|WTT|price_next_month|0|||||||||||||||||||||||||||||||||||0.8125|0.8333|0.6667|0.625|0.4167|0.3333|0.5208|0.625|0.5938|0.6667|0.6875|1.625|3.125|3.542|6.75|9.938|9.125|7.125|8.688|9.625|10.375|12|9.625|11.75|7.813|6.188|5.063|2.563|2.125|2.125|2.5|2.125|1.5625|4.125|3.25|3.25|2.375|3.1|2.8|2.84|2.51|3.84|2.8|2|1.74|1.97|2|2.53|3.03|3.51|2.94|2.67|3.14|2.7|2.55|2.92|2.51|2.65|2.72|2.4|1.94|2.4397|3.03|2.71|2.16|1.72|1.48|1.1998|0.59|0.36|0.5|0.68|0.67|0.78|0.9|0.7398|0.7099|1.04|0.88|0.78|0.93|1.25|1.25|1.25|1.21|1.3|1.86|1.53|1.8201|3.4|2.37|2.5|2.49|3.16|2.23|2.05|1.58|1.5|1.4|1.46|1.5299|1.98|1.6|1.48|1.7|2.24|2.27|2.1|1.68|1.72|1.54|1.54|1.45|1.31|0.9899|1.1|1.37|1.96|1.86|2.78|2.1|1.88||||
2022-02-19 15:31:44|usamicro_0224|EAST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|45|24|123|102|107.4|21.594|16.5|4.2|5.4|5.34|6.3|4.5|6.7|4.04|5.051|7.15|7.75|7.65|6.02|6.05|4.23|4.25|3.15|2|1.21|1.3|1.49|1.82|4.06|2.91|1.21|
2022-02-19 15:31:46|usamicro_0225|RMBL|price_next_month|0.460674157303|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131|145|108.8||93.2|153.6|128||94.8|73|22||7.55|34.82|31.96||38.7|34.45|39.45|||||
2022-02-19 15:31:48|usamicro_0226|ETTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.04|5.66|6.88|6.45|6.28|4.916|2.67|3.06|1.77|3.53|2.16|2.315|2.86|1.72||||
2022-02-19 15:31:49|usamicro_0227|COCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2274|7.44|5|3.254|4.16|1.65|2.87|2.67|2.28|1.14|0.545|0.943|1.73|0.8351|1.94|1.24|1.1|0.8999|0.5014||||
2022-02-19 15:31:51|usamicro_0228|EYEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4|8.6|5.9888|4.05|2.85|6.25|3.32|3.02|4.4|3.57|3.71|3.36|6.36|5.54|4.37|4.06|3.13||||
2022-02-19 15:31:53|usamicro_0229|RNGR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.39|11.15|8.25|9.65|6.4|8.2001|7.3|6.7|5.2|7|4.21|2.76|2.6189|4.4|5.522|8.74|10.11|10.26||||
2022-02-19 15:31:55|usamicro_0230|ALJJ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.24|1.22|0.43|0.1|0.026|0.047|0.039|0.14|0.29|0.27|0.145|0.15|0.18|0.33|0.22|0.1|0.15|0.11|0.14|0.17|0.15|0.23|0.24|0.25|0.23|0.18|0.31|0.65|0.34|0.24|0.17|0.24|0.21|0.28|0.3|0.27|0.33|0.31|0.38|0.715|0.5|0.435|0.475|0.425|0.39|0.79|0.84|0.835|1.3|1.56|1.88|3.04|3.27|4.14|4.68|4.2|4.5|4.33|4.02|4.74|4.4|3.84|3.55|3.24|3.4|3.4|2.2508|2.12|1.58|1.4|1.5|1.64|1.17|1.34|0.5899|0.6493|1.03|1.3|1.32|1.28|1.17|1.795|
2022-02-19 15:31:58|usamicro_0231|MRBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|17.42|17.05|17.52|19.97|14.65|14.77|17.79|20.19|26.32|25.75|29.99|35.7||||
2022-02-19 15:31:59|usamicro_0232|LUB|price_next_month|2|10.6768|10.989|12.6124|11.0827|11.4573|13.5489|11.988|12.3897|13.993|15.3257|18.2201|17.3247|17.3872|18|17.5001|20|20.4167|19.3333|16.25|14.5833|16.5001|16.1667|15.8334|17.3333|17.5833|16.5001|17.9167|16.1667|19.25|18.625|18|19|18.25|17.25|14.375|16.875|16.875|16.25|22.25|22.25|21.375|22|22.5|23.125|22.5|23|22.375|21.375|20.125|21.5|22.25|23.125|23.5|24|19.875|18.625|20|20.8125|17.5625|19|17.5625|16.125|15.4375|16.875|15|11.5|11.375|9.4375|8|5.3125|6|7.6|9.79|7.15|5.71|6.8|6.58|4.92|2.91|1.32|2.25|2.52|3.69|5.95|6.91|6.6|7.5|7.75|11.95|13.06|13.3|12.49|10.43|9.87|10.89|9.77|9.66|11.02|10.16|7.08|6.1|8.04|4.19|4.91|4.06|4.2|3.68|3.94|3.85|4.82|6.27|5.3|5.52|4.1|4.51|6.07|6.7|6.73|6.69|7.48|8.45|7.18|7.72|6.16|5.88|5.32|4.55|5.19|4.85|4.97|4.47|4.85|5.02|4.29|4.28|3.11|2.81|2.65|2.64|2.78|2.59|1.7|1.2|1.44|1.08|1.9033|2.2|0.67|1.45|2.86|2.84|3.3|3.84|4.18|2.86||
2022-02-19 15:32:05|usamicro_0233|NTIP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35|2.28|2.14|2.1|2.04|2.348|2.52|2.72|3.85|5|4.1|3.85|2.5|2.775|2.8|2.7|2.6|2.52|2.5|2.35|2.355|2.28|2.18|2.65|3.75|3.37|3|2.93|2.64|
2022-02-19 15:32:07|usamicro_0234|ETON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|7.35|6.09|5.95|6.87|5|5.95|7.57|8.46|8.53|5.56|5.63|3.57||||
2022-02-19 15:32:09|usamicro_0235|LAZY|price_next_month|0.422279792746|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2304|7.8|5.1||4.96|4.74|4.2||6.43|12.59|14.52||22.43|24.83|19.91|||||
2022-02-19 15:32:10|usamicro_0236|DLHC|price_next_month|0||||||||||||||28.875|24.5|21.875|17.5|40.25|33.25|20.125|20.125|28|20.125|24.5|24.5|19.25|19.25|8.75|14.875|14|13.125|7|9.625|8.75|14|13.125|9.625|14|7.875|18.375|17.5|28.875|22.75|52.5|36.75|39.375|35.8382|40.318|34.9982|27.1306|28|35.8822|72.6284|57.7491|57.7491|45.2737|25.3827|28.8826|28.4346|30.1825|30.6305|22.7509|18.3831|19.251|17.9375|19.6875|14.875|23.625|17.9375|9.5|10.5|19.5|26.76|33.6|24|20.796|24.27|15.7984|12.56|12.32|11.8|9.08|8.44|9.44|8.4|8.8|8.2|6.48|5.364|5.52|5|6.6|6.88|5|5.2|4.96|4.2|3.38|3.32|2.72|2.35|2.1399|2.1199|1.79|1.757|1.43|1.01|1.08|0.961|0.55|0.58|0.4299|0.7394|2.07|2.16|2.0401|1.53|1.06|1.07|1.12|0.81|0.861|1.5099|2.2|2.05|2.05|2.86|2.11|2.05|2.985|2.824|3.65|4.05|5.02|5.12|6.07|5|5.68|6.1265|6.11|5.83|5.45|5.42|4.95|6.25|4.8|4.19|4.33|5.6|10.16|8.96|10.36|10.19|10.75|15.22|18.76|||
2022-02-19 15:32:16|usamicro_0237|BWEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|81|115|111.5|207.4|94.5|49.5|52|98.8|71.5|54.1|41.3|30.9|20.4|19.8|15.6|13|4.35|6.6|3.785|2.8|2.43|2.47|4.2|4.72|7.6|10.06|11.93|9.1|6.5|5.06|4.7|3.59|2.65|2.16|2.99|4.76|4.24|4.12|8.04|4.45|2.755|2.78|3.07|2.45|1.89|1.56|1.68|2.21|1.57|1.67|1.39|5.35|4.12|8.29|5.51|4.04|2.82|1.89||||
2022-02-19 15:32:19|usamicro_0238|INOD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||2|1.9376|1.7813|1.6251|1.4069|0.7819|1.0939|0.9069|1.0939|1.1879|1.0789|0.75|0.5159|0.352|0.25|0.266|0.219|0.211|0.162|0.683|0.573|0.573|1.136|0.771|1.985|2.485|1.625|2.6719|2.6875|7.125|8.35|3.3292|3.45|2.74|2.14|1.09|0.9|0.99|1.05|1.56|2.98|4.15|3.18|3.21|4.94|4.13|2.74|3.31|2.45|3.02|2.57|2.27|1.8|2.5703|3.45|4.1|3.94|5.58|4.59|2.67|1.664|2.24|4.25|5.34|6.48|5.16|3.46|2.96|3.1|2.84|2.59|3.06|3.5|4.09|5.51|3.84|3.59|3.76|3.28|2.7|2.4|2.89|3.37|3.04|2.64|2.86|2.78|2.62|2.36|2.41|2.25|2.53|2.5|2.3|2.1|1.7|1.3|1.16|1.15|1.16|1.41|1.35|1.15|1.25|1.25|1.14|1.0468|1.33|2.595|5.1|6.27|6.84|10.62|5.67|
2022-02-19 15:32:23|usamicro_0239|CFRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.6|47.514|51.5|50.32|41.1|33.8|37.3|22.2|24.1|18|16.5|12.5|10.1|13.5|16|21.9|18.7|5.2|5|4.717|3.1|9.199|6.87|5.74|5.34|5.41|4.31|3.97|3.72|2.26||||
2022-02-19 15:32:25|usamicro_0240|PANL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.76|9.86|10.01|6.6|3.72|2.4|3.35|2.97|2.33|2.46|2.4|2.55|3.2819|3.37|2.8|2.4|2.5|3.0459|3.18|3.5|3.1|3.37|3.54|3.225|3.04|2.38|2.09|2.92|2.86|3.53|4.69|4.4|3.89|
2022-02-19 15:32:27|usamicro_0241|PRTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.68|8.77|8.05|5.59|3.68|3.31|1.97|1.39|1.89|4.76|5.57|5.56|7.78|6.51|8.74|9.21|7.45|7.19|5.56|5.17|2.96|4.05|2.99|1.91|1.09|0.96|1.85|2.46|2.94|3.14|3.03|2.22|2.11|2.28|1.96|2.7|3.2793|4.15|2.99|3.44|3.7|2.76|2.56|2.49|2.05|1.41|1.3|1.11|1.02|1.23|1.59|2.71|2.11|12.63|13.02|20.18|14.7|17.41|15.27|9.01||||
2022-02-19 15:32:31|usamicro_0242|LPTH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||52|38|46|47|38|66|66|51|67.504|37.504|25.248|31|27.752|18.504|33|215.504|197|232|218|204|112.4|40.4|24|25.12|13.6|4.64|3.76|2.64|1.27|2.49|2.75|4.88|4.261|5.35|4.6|3.41|2.28|2.83|2.45|4.75|5.46|4.07|4.6|5.55|5.98|4.182|3.55|2.1|1.6|1.438|0.828|0.84|0.48|1.49|1.92|2.43|2.21|2.2|2.79|1.65|1.65|2.08|1.47|1.32|1.27|1.03|0.96|0.865|0.7201|1.76|1.4122|1.47|1.46|1.217|1.36|1.19|1.14|1.58|1.47|2.92|1.9268|1.84|1.65|1.73|2.7|2.58|3.98|2.4|2|2.38|1.82|1.65|1.4974|0.71|0.69|0.6346|2.37|4.32|2.4|3.77|2.6|2.37|1.95|2.4||||
2022-02-19 15:32:35|usamicro_0243|SITO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:32:35|usamicro_0244|CLBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100000|125000|115600|103100|415600|231200|203100|106200|46800|20000|71000|61000|52800|33000|8000|8000|5000|10000|9000|15000|15000|12000|7000|8000|6000|5000|4100|7000|7500|7000|5000|8500|6500|6100|5100|3430|1600|1330|800|1070|690|1100|1850|2010|1850|1990|1750|1980|1500|1940|1050|646.5|580|356.9|660|683.8|620|630|82.9|65.3|71.9|62.5|60.1|52.9|36|29.4|19.2|11.9|6.4|6.9|5.5|4.12|4.49|4.74|4.04|3.12|4.2798|4.46|5.6|4.47|5|3.07|2.89|2.15|2.91|2.1301|2.66|1.59|1.63|1.65|1.4|1.11|0.715|
2022-02-19 15:32:39|usamicro_0245|PIH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:32:39|usamicro_0246|PRPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.625|0.8|0.85|0.438|0.5|1.75|2.438|10.75|7.719|14.063|18.125|13.063|10.063|7.375|6.875|5.2188|5.125|5.25|2.75|1.8125|1.5938|1.4063|1.3125|1.4063|1.18|1.3|1.42|3.83|6.09|5.19|5.25|5.831|5.55|7.41|8|9.82|8.94|7.95|9.011|8.111|8.5|8.96|8.13|13.1|9.02|7.819|6.74|6.59|6.56|5.07|4.58|5.05|5.08|5.1|3.9199|4.75|6.53|2.2442|2.08|2|1.9|1.85|1.17|1.31|1.04|0.88|0.84|1.2|1.04|1.2|1.59|1.68|1.46|1.55|1.66|2.07|1.98|1.55|1.39|1.59|1.29|1.5|1.53|1.22|1.3|1.55|1.999|1.9|2.02|2.09|2.1744|2.48|2.8637|2.97|2.99|3.05|3|2.03|1.872|1.98|1.6683|1.71|7.24|10.12|5.33|7.16|5.89|7.235|
2022-02-19 15:32:44|usamicro_0247|SLNO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|32.8495|12.2|9.7|7.55|6.3|4.656|4.9|4.1|2.92|3|1.91|1.8545|1.66|2.71|2|1.72|2.03|2.2|1.52|3.22|3.05|1.8|1.61|2.05|1.29|0.8957|0.7761|0.3409||||
2022-02-19 15:32:46|usamicro_0248|AGRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.58|7.42|7.75|11.62|9.72|7.38|6.65|5.88|6.67|7.15|2.3|3.21|4.77|4.88|3.28|2.83|0.2995|0.86|0.8416|1.47|1.16|0.3706|3.78|2.425|2.55|2.96|2.96|1.86|1.11|0.8159|0.3297||||
2022-02-19 15:32:48|usamicro_0249|JCS|price_next_month|0|3.9356|6.2157|4.3312|4.3312|4.2687|3.75|3.7083|4.1667|2.9167|3|3.4167|3.2501|4.125|3.1875|2.4375|4|3.8125|3.5|3|3|2.9375|2.9375|3|3.4375|3.4375|4.3125|4.625|4.1875|4.4375|4.625|2.5625|3.25|4.625|6.6875|6.75|8.25|5.875|6.25|7|8.875|10|10|15.25|12.25|10.75|11|10.25|12|14.375|16.375|15.5|15|14.75|12.5|13.625|14.375|13|17.875|17.25|18|18.375|13.5|12.125|10.625|12.25|14.5|12.25|12.563|15.375|13.5|11.688|9.25|8.62|6.9|6.26|8.24|8.34|6.4|6.25|7.81|7.4|8|7.7|8.7|8.9|7.76|8.9|12.24|10.32|10.22|10.9|11.45|11.08|9.5|9.95|10.16|11.26|10.17|11.23|10.65|11.45|10.73|8|7.866|8.35|11.95|10.98|11.91|12.84|10.26|12.14|15|15.8201|17.88|16.48|14.89|13.01|11.51|10.36|11.14|9.82|10.6|11.41|11.93|12.09|11.04|11.83|10.247|11.255|10.05|8.23|7.22|6.5317|7.34|4.37|5.07|4.185|4.3|4.33|3.52|3.62|3.61|2.9|2.39|2.86|3.68|5.95|6.15|5.69|4.85|3.97|4.71|6.5|7.05|3.8|2.06|
2022-02-19 15:32:52|usamicro_0250|VICL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:32:53|usamicro_0251|UFAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.55|11.66|12.4|13.35|12.33|13.02|11.82|9.15|8.5899|7.8668|9.02|8.86|7.2|5.5|3.4808|2.64|2.449|4.18|3.25|2.99|3.35|7.47|4.54|2.57|2.83|1.815||||
2022-02-19 15:32:55|usamicro_0252|ALPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.24|32.08|21.8|17.92|18.2|25.92|8.8|8.6|8.7799|10.35|11.09|8.05|8.59|4.895|7.02|6.47|4.41|3.24|2.9|2.965|10.39|7.84|11.55|12.47|9.05|10.78|8.68||||
2022-02-19 15:32:56|usamicro_0253|ISDR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|5.5|5.1|0.2|0.3|0.15|0.9|2.388|1.3|2.1|2.22|1.9|2.5|1.3|1.7|2|2.1|3.75|2.6|3|3.3|5.2|6.34|8.6|9.74|11.585|8.9|9.0883|9.78|7.439|7.4|7.8|5.096|5.49|6.96|7.65|8.85|11.65|12.462|16.9903|17.65|16.0529|19.75|13.4089|13|12.58|10.51|10.52|12.25|9.3|11.7|20.9|22.3794|23.53|27.48|26.48|27.57||||
2022-02-19 15:32:59|usamicro_0254|STRM|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|10.25|11.25|2.88|1.5|1.125|1.125|1|1.1|1.25|1.3|3.9||||2.64|2.57|2.1|2.32|3.21|2.75|3|2.9|2.86|2.92|3.67|5.26|7.75|6.34|5.47|5.6|5.14|4.35|2.97|2.72|2.74|2.1|2.31|2.19|1.63|2.4947|2.8|2.29|2.09|1.79|1.05|1.2701|1.93|1.68|1.89|1.49|1.7748|2.0352|4.5896|5.04|5.68|6.62|7.45|6.2|6.7|5.3|4.37|4.19|4.11|2.185|2.83|1.6698|1.38|1.23|1.48|1.7|1.26|1.19|1.26|1.28|1.86|1.46|1.1492|0.9003|1.03|1.38|1.4729|1.29|1.28|0.9548|1.3135|1.54|1.86|1.91|1.73|1.58|1.43||||
2022-02-19 15:33:04|usamicro_0255|GTIM|price_next_month|0||||||||||||||||||||||||||||||||||||||41.25|43.125|40.3125|28.125|25.782|29.0625|30|20.625|19.6875|22.5|20.7|26.25|17.82|14.535|7.5|9.375|7.035|6.57|7.5|5.385|6.09|6.09|5.625|8.25|8.439|7.689|10.5|8.25|9.375|7.875|6.75|6.1875|3.9375|6|7.875|5.01|5.4|6.1425|7.95|12.03|10.647|7.29|7.35|7.5|12|11.01|9.78|10.08|9.3|10.02|10.41|11.7|15.3|15.462|18.75|15.45|14.55|18.03|17.1|16.26|18.75|18.75|17.85|15|7.56|4.17|3.696|3.6|4.284|3.4548|3.4995|3.54|3.03|2.25|2.93|1.909|1.77|1.4|1.25|3.96|1.95|1.562|2.77|3.16|2.81|2.46|3.02|3.4|3.33|5.32|7.42|7.42|8.14|5.93|4.16|3.09|4.06|3.15|3.2|3.4|3.5|2.85|2.35|3.25|4.15|4.5|2.49|2.24|1.84|1.78|1.45|0.82|1.13|1.29|2.8|4.51|4.16|4.82|4.25|
2022-02-19 15:33:08|usamicro_0256|AZRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:08|usamicro_0257|AIRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||480|404|108|124|158|||91.6|92|52|28|36|10.4|8|18|8|7.56|4.4|1.26|2.95|3|2.98|2.95|2.95|3.22|6.27|7|6.5|6|6.15|7.76|8.47|9.5999|10.09|11.93|10.2|10.69|9.25|8.09|7.1|5.83|4.7|3.42|3.5|3.26|1.43|1.3688|1.32|1.5|1.55|1.28|0.97|1.19|1.08|1.18|1.62|1.17|1.19|0.9954|1.49|1.33|1.24|1.01|0.85||||
2022-02-19 15:33:11|usamicro_0258|MBRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.7|17.88|10.68|5.2206|13.08|10.98|11.28|10.98|10.2|7.32|8.28|8.7|6.78|6.6|5.34|6.84|6.72|4.3194|6.24|3.66|3.17|2.68|1.52||||
2022-02-19 15:33:13|usamicro_0259|VTSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|16.24|1.3|6.6|19.36|10.62|8|8.8|9.6|8|3.2|6|4.4|6.2|2|2|2.64|2.1|7.4|5.6|7.2|7.6|6.95|7.6|4.2|4.16|2.8|2.1|1.16|1.2|1.6|0.8|0.8|0.7|0.48|0.4|0.3|0.06|0.24|0.34|0.86|0.84|1.9|1.34|1.14|1.02|1.68|1.42|1.3|1.68|1.34|1.58|1.4|1.16|1.12|1|0.98|1.06|0.76|1.16|1.372|1.04|2.56|3.2|2.6|2.04|1.642|2.362|2.92|5.02|5.8|4.92|4.38|4.04|6.18|2.7|5.6785|4.85|4.72|3.96|3.7|2.52|2.835|4.35|2.42|3.48|3.8|4.1027|5.11|7.03|9.12|6.13||||
2022-02-19 15:33:17|usamicro_0260|WSTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||47.252|143.752|97|113|58|69|74.752|70.5|51.5|41.5|29|15|27|25.25|36|28.25|71.25|113.75|96.25|22|18.25|5.64|6.04|8.6|10.6|5.56|4.96|4.88|9.04|17.64|30.6|33.32|31.8|29.272|16.2|22.44|30.3|20.72|16.4|18.8|17.8|15.88|9.12|9.6|9.12|10.6|10.28|7.72|7.24|6.72|3.36|1.2676|1.28|1.556|4.52|4.48|5.12|5.76|7.44|11.68|12.36|14.4|11.4|8.04|8.8|9.12|8.76|8.16|7.32|7.84|10.36|14.36|15|13.04|6.92|5.36|5|4.8|4.88|5.4|4.4|4.84|2.2|1.9988|2.6|2.664|3.49|2.9|3.25|3.07|2.75|2.65|2.31|2.14|1.81|1.33|1.0334|0.8068|1.03|0.75|0.8874|0.79|0.7878|1.13|1.23|
2022-02-19 15:33:21|usamicro_0261|IMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:22|usamicro_0262|MHH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.748|0.816|1.16|2.22|1.78|1.728|1.52|1.44|1.62|1.732|1.78|1.476|1.82|2.36|2.2676|1.988|2.58|2.96|3.072|5.72|6.82|8.525|8.05|5.895|5.29|5.02|4.125|3.9301|3.34|3.9409|3.165|3.94|3.4695|3.575|4.62|6.075|4.945|6.58|8.25|6.57|7.15|6.1|5.187|5.97|10.37|13.11|20.9|20|17.59|16.83|18.89|17.43|16.89||||
2022-02-19 15:33:25|usamicro_0263|CNAT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:25|usamicro_0264|SPHS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9876|27.3052|32.0372|33.6544|19.5572|19.7444|35.3444|36.764|28.912|17.8204|19.24|24.752|16.796|17.264|11.128|12.428|13.416|4.41|4.12|3.31|2.63|2.64|0.4886|0.7593|0.9103|0.7385|2.16|1.285|5.64|2.97|2.89|2.6|2.07|2.2|2.22|2.1|3.01|2.18|1.1393|0.96|1.025|0.5773|0.7998|0.255|0.0109|0.0101|0.04|0.019|0.0131|0.001||
2022-02-19 15:33:28|usamicro_0265|MSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.813|2.688|3.438|2.188|2.75|2.563|2.625|1.688|1.188|0.625|0.625|0.438|0.438|0.5|0.375|0.5|0.5625|0.75|0.5|0.5625|0.5625|0.6875|0.875|2.5|1.6|1.37|1.82|1.34|1.35|1.15|1.64|2.99|7.01|6.4|6.29|4.09|3.81|4.07|2.96|2.81|3.71|2.93|3.39|3.35|3.15|3.37|3.01|3.03|3.2|3.15|2.61|2.47|1.2|1.08|1.08|0.65|0.52|0.64|0.7399|1.34|2.3501|2.09|2.25|2.05|2.13|2.44|1.77|1.7|1.77|2.03|2.01|1.7|1.71|1.63|1.73|1.91|2.18|2.0299|1.61|1.14|1.0499|1.39|1.27|1.25|0.98|0.8|0.68|0.9648|1.12|1.2478|1.27|1.44|1.37|1.46|1.44|1.44|1.37|1.2339|1.04|0.7899|0.85|0.75|0.752|0.775|1.59|1.13|1.38|1.16|0.7671|
2022-02-19 15:33:33|usamicro_0266|RNN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:33|usamicro_0267|CNFR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.39|7.82|6.6999|7.5|7.8|7.55|7.9|7.1|6.4137|6.2|5.85|6.25|5.73|4.65|4.67|3.25|3.66|3.8|3.36|2.31|2.58|3.25|3.27|2.85|2.75|2.49||||
2022-02-19 15:33:35|usamicro_0268|JASN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:36|usamicro_0269|VIVE|price_next_month|0|||||||||||||||||||||||||||||||||||||5000000|3200000|2700000|6300000|5600000|3900000|5000000|5000000|4000000|3200000|4200000|3700000|6400000|11000000|15300000|19000000|23900000|13200000|17900000|19800000|12300000|10450400|10350400|7200000|12350400|6750400|3650400|4500000|2500000|3350400|2050400|1900000|1450400|1100000|550400|1280000|800000|504000|456000|536000|504000|360000|504000|448000|432000|552000|1096000|1216000|920000|656000|712000|528000|384000|432000|448000|520000|520000|760000|592000|464000|536000|471200|440000|320000|296000|201600|64000|96000|104000|216000|192000|160000|128000|64000|112000|63920|120800|88000|132000|152000|256000|168000|152000|104080|102960|57600|38400|32000|27920|6400|6160|4560|3120.8|7920|7360|5440|9000|5910.1|5200|4980|8090|6610|5460|4300|3440|2020|3030|1180|432.2|172|46.8|9.85|6.22|5.657|4.45|3.78|3.06|2.555|2.13|1.05||||
2022-02-19 15:33:41|usamicro_0270|CLRO|price_next_month|0|||||||||||||||||||||||||||1.75|1.5|1.625|1.125|1.25|0.875|1.25|0.9375|1.5625|1.625|1.875|1.0625|0.8125|1.0625|1.125|1.6875|1.625|1.4375|0.9375|0.8125|0.75|0.88|0.81|0.938|1.281|1.094|0.875|0.75|0.75|0.781|0.719|0.75|1.344|1.063|1.781|2.375|2.563|4|3.875|6.875|10.875|12.75|16.25|15.063|16|14.625|11.84|11.5|18.68|16.34|16.39|13.54|3.15|1.42|1.3|2.3|2|6|4.55|5.3|4.4|3.9|2.68|4.15|2.35|2.5|3.9|3.5|3.95|4.7|6.56|5.05|5.85|5.4|4.45|3.62|4.09|3.88|2.89|2.8184|2.65|3|3.13|3.04|3.55|4.98|7.08|5.29|4.39|4.99|4.25|3.91|4.34|6.95|9.31|7.82|9.32|9.1725|10.16|9.64|9.78|10.53|12.69|12.69|12.12|12.06|10.94|12.36|10.85|12.55|10.5|9.8375|7.3|7.925|6.15|3.4|1.65|1.82|2.1206|2.16|1.5|1.98|1.7|2.34|1.63|2.83|2.42|2.85|1.58|0.97|
2022-02-19 15:33:46|usamicro_0271|BSQR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.3334|101.3334|93.1667|152.5001|141|173.5|102.5|188|80|68|53|45.5|46.2|14|12.36|14.56|15.804|5.68|4.6|5.64|3.72|4|7.04|6.48|4.896|1.96|2.24|3.68|1.6|2.44|2.15|3.52|2.91|2.1|2.06|3.36|5.12|6.87|7.16|6.12|4.81|3.96|2.69|2.29|2.35|2.625|2.34|2.49|2.6901|3.06|3.5199|9.07|6.25|6.4|4.595|3.43|3.09|2.87|3|3.45|3.06|2.79|3.15|3.45|3.2201|3.1|3.89|4.4|4.406|6.04|9.5|5.54|5.54|5.41|4.45|6.225|5.1|5.65|5.35|4.501|4.44|2.45|2.06|2.05|1.95|1.2|1.06|1.54|1.1|1.41|1.14|1.75|2.47|2.88|2.36|1.53|
2022-02-19 15:33:51|usamicro_0272|TST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:51|usamicro_0273|OBLN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:33:51|usamicro_0274|FUV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.79|3.66|2.81|3.64|3.17|3.0614|3.98|3.03|2.04|1.61|2.36|5.72|5.44|22.39|10.45|15.82|10.91|6.11||||
2022-02-19 15:33:53|usamicro_0275|POLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.17|5.79|5.65|5.3|4.46|6.18|6.13|5.67|5.06|4.355|4.37|2.84|3|1.67|2.74|2.39|27.38|11.56|6.87|4.76|2.81|
2022-02-19 15:33:55|usamicro_0276|CLIR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4733|7.2709|5.4432|4.7402|9.3799|8.0041|8.0643|10.103|9.2795|8.2551|6.0157|5.9051|5.4734|3.9669|5.403|3.1233|4.4489|4.2481|5.2724|3.35|3.5|3.45|3.05|2.15|1.8|2.025|1.4301|1.15|0.83|1.25|1.01|1.035|0.7725|2.1|2.5|3.83|4.3|4.12|1.81|1.14|
2022-02-19 15:33:57|usamicro_0277|ENSV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||3.75|1.95|1.95|1.875|2.34|2.34|0.465|0.6|2.25|4.35|5.55|4.695|16.41|10.77|8.895|7.9688|9.375|7.9688|7.5|5.55|5.625|9.375|11.25|23.25|18|12.6|9.9|11.55|6.3|5.25|6.3|8.4|10.275|9|12.15|17.7|20.4|20.25|32.25|38.25|91.5|97.2|84|69.75|78.3|57.9|43.8|41.25|52.35|47.25|30.75|36.75|32.25|17.4|11.25|11.85|13.5|15|4.68|4.425|7.35|6|9.6|12|18.75|19.2|15.75|9|7.35|5.25|9.9|18.75|17.1|20.55|27.15|29.55|48.15|43.2|24.6|26.7|15.75|8.25|6.45|9.765|10.35|6.825|8.1|4.7835|5.055|7.2|13.6125|16.65|15|10.857|7.5|6.7265|6.906|2.2755|2.1375|3.297|3.075|2.025|2.05|1.39|1.25|1.16|0.6727||||
2022-02-19 15:34:01|usamicro_0278|CVV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.188|0.125|0.094||0.344|0.813|0.75|1.156|1.438|1.719|1.75|1.438|1.688|1.625|1.375|0.656|0.875|0.968|0.875|0.75|0.937|2.437|2.437|3.875|4.375|3.85|3.15|2.45|2.7|2.82|1.85|0.75|1.49|1.2|1.87|1.45|2.28|1.79|1.3|0.9|1.33|3.84|2.81|3.69|3.8|4.05|2.6|3.37|5.2157|8.83|5.26|4.75|3.4|3.27|3.5|2.47|3.32|4.29|3.4|4.55|4.4|3.5|3.61|7.82|7.76|10.05|15.97|16.33|14.33|12.4|10.94|10.13|11.38|10.17|10.46|11.03|13.69|13.83|13.01|11.08|14.04|12.18|11.06|12.35|8.06|7.8275|8.79|8.38|10.15|10.79|11.7|11.08|10.12|8.1045|7.25|5.25|4.27|3.6901|3.61|3.75|4.8391|3.729|3.355|3.74|5.08|4.51|4|4.89|4.83|
2022-02-19 15:34:05|usamicro_0279|WHLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.48|48.08|42.392|33.52|36|36.56|38.08|36.72|28|18.8|15.76|15.68|12.08|11.52|15.2|13.68|13.6|13.85|10.61|9.16|6.39|3.43|5.23|3.395|1.1|2.47|1.6|1.79|1.75|1.38|1.71|2.85|2.75|4.37|2.68|2.6|1.78|
2022-02-19 15:34:07|usamicro_0280|FTNW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:07|usamicro_0281|LEU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.07|4.15|5.63|3.95|2.86|1.1|3.55|3.27|3.85|5.35|5.6|4.13|3.66|3.8602|3.85|3.5|2.25|2.68|3.11|3.01|4.56|6.44|6.4|14.29|10.21|20.96|21.42|23.25|52.5|42.12||||
2022-02-19 15:34:10|usamicro_0282|BHTG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:10|usamicro_0283|BMRA|price_next_month|2|7.625|5|3.375|3.375|3.25|3.125|2.875|5.5|5.625|4.375|3.875|4.75|4.875|2.75|3.5|3.875|3.5|2.75|0.875|1.4063|0.75|0.875|0.6875|0.875|0.625|0.625|0.3438|0.2813|0.25|0.1875|0.1875|0.2813|0.375|1.25|1.875|2.375|1.75|1.875|1.375|1.125|1.3438|1|1.0625|1|0.875|1.125|1.31|1.06|1.75|2.156|2.375|2.25|5.25|4.625|3.25|2.75|3.125|2.5|2.938|2.125|1.5|1.125|1|1.25|2.625|2.9375|2.9375|3.0625|1.5625|1.1563|0.4063|1.1563|0.8|0.5|0.66|0.62|0.6|0.22|0.21|0.2|0.35|0.42|0.45|0.6|0.45|0.45|0.41|0.43|0.55|0.5|0.48|0.47|0.51|0.52|0.4|0.51|0.8|1.54|1.55|1.26|1.04|0.94|0.52|0.7|0.4858|0.396|0.41|0.45|0.41|0.44|0.415|0.46|0.43|0.42|0.48|0.74|0.7|0.7|0.842|1.1|0.825|0.92|0.78|0.7684|0.92|0.865|0.89|0.8199|1|0.85|1.29|1.11|1.5046|2.61|2.3|2.19|2.63|2.78|3.74|4.04|3.89|3.58|1.7|2.49|2.6|3.25|3.024|7.15|7.25|6.93|4.98|5.46|4.01|4.5|3.89|||||
2022-02-19 15:34:16|usamicro_0284|SAVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.75|119|102.375|56.14|51.8|46.9|58.87|71.4|55.3|27.23|17.92|23.24|60.55|32.27|62.72|53.76|46.06|46.9|45.92|35.63|43.68|44.38|58.87|63.7|57.33|58.52|62.72|57.05|60.27|70.56|66.22|48.58|57.05|58.94|42.91|34.02|29.96|36.82|36.82|45.15|36.82|50.47|43.82|64.4|33.25|31.22|28.14|28.07|30.03|33.74|20.16|22.89|16.31|26.46|31.5|38.99|33.6|14.49|13.79|14.84|11.97|13.09|11.48|17.78|15.54|4.48|3.92|5.5671|3.77|4.37|7.01|7.85|2.23|1.17|1.16|1.1|1.38|1.34|7.89|7.41|3.42|9.11|12.97|44.34|90.83|47.17|41.48||||
2022-02-19 15:34:19|usamicro_0285|OBCI|price_next_month|0|||||||||||||||||||||||||||||0.3751|1.0625|0.8749|0.25|0.5001|0.625|0.8749|1|1.5001|2.5|1.6249|1.6249|1.5001|2.875|2.6249|3|3.2499|2.7501|3.125|2.6257|3.2502|3.7498|3.4988|2.6256|3.1243|2.7501|2.2499|2|1.8757|2|1.2497|1.3756|1.3756|1.5939|1.125|1.125|0.9199|0.974|0.7576|1.4069|1.2784|1.0307|0.9659|0.6818|0.7273|0.7636|1.4091|1.3818|1.32|1.6203|1.05|1.81|1.25|0.97|1.66|1.7|1.75|1.47|1.01|2.37|1.76|1.41|1.09|1.05|1.31|1.52|0.9506|3.54|1.95|2.27|1.7|1.25|1.33|1.01|0.779|0.63|0.67|1.1|0.83|1|2.39|2.08|2.0101|2.1501|3.19|3.5|2.35|2.25|2.11|2.065|2|2.37|2.64|2.84|2.25|3|2.76|3|3.73|4.8|3.82|3.2516|2.9799|2.1|2.35|2.13|2.85|3.81|4.87|4.0985|4.46|4.1|3.38|3.6226|3.73|3.75|3.1|3.67|3.45|3.87|7.24|16.01|15.59|12.48|13.36|11.77|10.21|8.99|
2022-02-19 15:34:24|usamicro_0286|ZDGE|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.59|4.33|3.6|3.46|2.98|1.7|2.82|3.3|3.85|2.843|3.55|1.991|2.3|1.68|1.85|1.49|1.11|1.46|3.78|11.66|11.42|15.79|9.73|6.81||||
2022-02-19 15:34:26|usamicro_0287|SDPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|5.21|3.62|3.6|1.63|1.21|1|1.74|1.51|0.88|1.01|0.8|0.8|0.8034|1.53|1.9|1.74|3.7|1.71|1|0.9691|0.8944|0.715|0.4525|0.6617|0.4523|0.915|0.8402|0.7255|1.15|0.749||||
2022-02-19 15:34:27|usamicro_0288|RMED|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||269.25|204.25|107.25|72|34.25|46.4825|25.75|9.0025|5.4595|7.99|4.28|3.24|3.06|1.05|
2022-02-19 15:34:29|usamicro_0289|APDN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72|120|||120|6000|6240|6360|6360|7200|4080|1752|1080|3072|1512|1488|1032|480|504|336|240|374.4|516|300|360|312|264|168|108|96|225.6|233.76|245.76|220.8|144|132|108|192|151.2|194.4|153.6|156|130.08|117.36|492|554.16|504|391.2|288|331.2|288|276|254.4|137.6|106.8|106.4|296|118.4|121.2|127.2|116.4|72|70|64.4|100.02|60.8|59.6|55.2|47.2|17.92|23.196|13.572|9.08|3.79|6.68|11.22|7.14|11.2|6.87|5.18|5.55|4.05|||
2022-02-19 15:34:33|usamicro_0290|EMAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.5|133.75|108.75|84.5|54.5|44.5|20|12.2|7|8.3|3|2.6|6.8|7.1|7|12.4|22.7|27.5|11.5|10.9|10.6|8.2|9.1|6.4|5.7|5.4|2.8|2.3|0.8|0.75|1.44|1.03|1.2|0.96|0.71|0.5|0.58|0.79|1.1|1.7|1.95|4.02|2.59|3.8|7.49|8.08|5.92|3.96|4.53|2.98|2.9|4.45|3.27|3.23|3.66|2.9|3.09|2.4|2.34|2.34|2.95|2.27|2.73|2.248|1.52|1.77|2.25|2.45|2.25|2.35|2.45|2.15|1.35|1.5|1.65|1.3|0.89|0.55|0.435|0.29|0.5466|0.3588|0.88|1.31|2.7|2.51|2.78|2.23|1.18|
2022-02-19 15:34:36|usamicro_0291|PZG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.3|1.17|0.99|1.4604|2.04|1.8|1.79|1.65|1.5|1.2401|1.32|1.63|1.17|1.08|0.925|0.8188|0.88|0.6795|0.9334|1.3|1.34|1.08|1.07|1.05|0.8908|0.8513|0.6597||
2022-02-19 15:34:38|usamicro_0292|BLPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.65|55.8|46.2|38.85|33|26.4|22.2|9.75|20.7|21.45|20.4|33.3|33.6|39.75|12.0825|9.8955|9.9|9.3|6.75|5.355|14.96|13.17|8.25|7.92|4.56|4.32|3.8|2.18||||
2022-02-19 15:34:40|usamicro_0293|ONCS|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0625|304|296|150|70|148|33.8|36.8|60|41.98|60.78|60|62|138.5|156.6|87.6|123|74.98|56.25|51.7|32|17.7|17.4|17.2|14|14.4|10.3|9.4|21.8|18.1|16.1|15|8.804|5.992|2.58|2.04|1.91|1.57|2.49|3.81|4.96|5.79|3.85|2.34|1.18|0.89||
2022-02-19 15:34:42|usamicro_0294|NXTD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||360|423|425|374|210|290|245|202|61|93|46.5|49|39.7|25.3|16.7|15.3|17.8|21.7|18.9|18.2|9.4|11.2|8.524|4.77|4.95|3.95|4.6|4.572|4.014|12.2|10.3|7.42|2.99|2.88|
2022-02-19 15:34:44|usamicro_0295|AMTX|price_next_month|0.0895334174023||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170|139.9||127|123|90||50|70|50||1.6|1.5|1.4||1.525|0.9|1.19||1.8|4|7.3||5.8|6.9|5||4|3.2|2.9||6.19|10.24|5.58||4.53|2.61|2.19||2.62|1.6065|1.7501||1.63|1.01|0.7002||1.6|1.3|0.7661||1.13|0.8144|0.9651||0.8443|2.8|2.04||12.53|9.3|18.54|||||
2022-02-19 15:34:47|usamicro_0296|LPTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|7.3844|6.75|5.31|6.68|7.26|8.14|5.05|2.94|1.76|2.36|1.11|1.91|2.39|2.09|2.08|2.57|1.71|1.35|2.8|1.98||||
2022-02-19 15:34:48|usamicro_0297|APVO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.72|30.52|28.7|27.16|26.32|33.88|47.46|59.08|69.72|44.8|20.02|10.7422|12.11|7.868|8.8395|4.2269|8.51|6.82|36.57|27.49|18.28|14.7|5.79||||
2022-02-19 15:34:50|usamicro_0298|DRAD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:50|usamicro_0299|SAUC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:51|usamicro_0300|NVLN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:51|usamicro_0301|NHLD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:51|usamicro_0302|BIOL|price_next_month|0||||||||||||||||||||||||||||||||||||||||59.759|33.8635|13.4466|9.9598|8.9639|3.9839|10.9558|5.7369|3.227|1.992|11.9518|12.2028|14.4418|19.1747|13.4458|12.7008|16.4337|10.9558|15.4377|14.6928|13.6968|12.2028|11.9518|11.5773|11.2068|8.9639|11.9518|9.5863|9.7108|10.5823|10.2088|7.9679|12.0763|8.9639|23.4255|19.2822|24.1825|22.7483|16.3341|18.5253|24.9355|45.377|50.2374|52.2254|76.89|51.3131|36.7717|27.6773|40.3174|26.2143|24.5012|26.6127|30.2779|42.4289|32.7081|25.8956|34.2618|25.8956|28.0867|20.3579|13.4657|10.3582|11.7128|6.932|2.8684|4.1433|8.5256|7.4101|7.4101|7.7687|4.6214|7.4101|11.9916|24.302|13.7047|14.5015|12.3502|10.3582|6.6133|7.45|10.7507|22.1706|15.2684|7.8225|10.6293|8.5195|9.7996|10.5059|11.3|8.9609|6.4889|3.9728|4.1353|6.2682|4.9881|6.3124|6.8862|5.6502|3.7124|3.1341|2.0835|1.765|1.24|1.32|1.82|2.05|1.55|0.579|0.6|0.4335|0.409|0.26|1.13|0.7461|0.5723|0.56|0.3695||||
2022-02-19 15:34:56|usamicro_0303|XTNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||567.5302|763.9829|619.9176|418.0078|252.1144|313.233|311.0502|221.555|172.4419|150.6138|151.7052|69.0313|74.1063|64.3928|65.4843|75.416|77.708|45.6207|36.0163|45.6207|40.382|35.4706|24.9932|26.7394|19.5361|10.0012|4.2743|6.1817|9.2773|7.6188|5.8221|7.1933|5.9464|3.2462|2.3428|2.9683|2.8834|2.0847|1.4733|0.7429|1.0896|1.4196|1.63|1.99|1.19|1.19|0.5702|
2022-02-19 15:34:58|usamicro_0304|ASV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:34:59|usamicro_0305|TCON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.1|125.8|98.4|86.3|74.7|49.5|59.5|48|35|22.5|28.5|29|25.5|25.5|14|8.215|7|4.3|3.9|4.16|1.85|1.7|4.76|10.43|7.7|3.78|3.52|2.33||||
2022-02-19 15:35:02|usamicro_0306|TRMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:03|usamicro_0307|NVFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|23.5|18|10|13.75|12|11.4|19.2|20.35|20.5|31.6935|24.75|20.75|21.65|9.2495|14.4|9.65|11.2|6.05|5.5|3.36|21.5|8.65|7.7|7.4075|7.5|11.35|8.25|8.85|6.6|3.55|3.9125|4.25|2.79|2.2743|1.1046|1.7|2.1797|3.35|2.85|2.22|2.2|1.5699|
2022-02-19 15:35:05|usamicro_0308|DMAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|19.38|29.682||21.178|26.56|31.82|35.88|35.48|17.97|16.98|19.55|17.3|16.236|13.808|13.28|5.11|0.98|1.44|1.4|1.746|2.184|3.328|3.8||2.34|5.58|4.328|6.15|5.36|8.6|8.914|7.458|3.85|3.36|3.76|2.95|4.15|3.78|5.95|4.25|8.42|9.57|3.27|4.1|2.46||||
2022-02-19 15:35:07|usamicro_0309|NETE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:08|usamicro_0310|HYRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.58|2.29|4.52|5.6|3.19|2.5|3|1.58|3.2|3.7|8.21|13.76|17.8|6.9|3.42||||
2022-02-19 15:35:09|usamicro_0311|ADXS|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||468.75|468.75|468.75|487.5|300|318.75|300|600|355.3125|356.25|253.125|206.25|121.875|35.625|63.75|180.75|172.5|215.625|281.25|356.25|275.625|243.75|262.5|315|271.875|278.4375|248.4375|187.5|118.125|81.5625|189.375|78.75|41.1|57.75|77.1|39.75|47.25|46.791|123.3|313.5|196.65|178.05|86.55|138.9|200.25|128.4|135|121.5|93.15|45.45|38.85|27.15|21.3|6.4065|5.4225|2.76|0.42|0.435|1.02|0.6932|0.4781|0.2853|1.07|0.4239|0.4244|0.37|0.11|
2022-02-19 15:35:12|usamicro_0312|VTVT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.91|7.21|7.07|6.39|5.65|6.67|5.74|5.54|4.37|7.02|7.76|1.56|1.35|3.27|2.93|1.45|1.4333|1.43|2.18|2.09|2.95|1.65|2.13|2.56|1.97|1.42|0.7685|
2022-02-19 15:35:14|usamicro_0313|SYPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||34|29|28|22|26|18|11|12.5|9.5|7|7|4|4.5|15|12|9.5|9.5|7.5|8|8.125|10|9.125|9.125|10|9.8125|7.625|6|4.76|7.7|13.4|16.35|18|15.99|10.56|10.98|9.02|12.5|14|19.68|19.16|12.34|13.8|11.6|10.47|13.85|10.25|9.99|9.5|7.09|7.54|6.29|7.46|8.98|8.23|5.25|4.19|3.65|0.93|1.25|0.74|2.09|3.1|2.94|4.49|3.53|3.29|4.21|5.02|3.63|3.1|4.172|4.02|6.21|6.3|4.14|3.2|3.24|3.19|2.99|3.03|4.74|3.41|2.395|1.53|1.3|0.75|0.9701|1.1499|0.88|0.985|0.91|1.0301|1.6301|1.4492|1.38|1.41|1.46|1.24|1.06|0.9852|1.03|0.9319|0.95|0.7051|1.09|1.12|2.23|3.58|3.15|3.83|2.02|
2022-02-19 15:35:18|usamicro_0314|PIXY|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||249.6|114|115.2|113.2|118|156.8|74.8|53.2|21.2|18.86|8.54|6.72|5.41|3.71|2.72|2.38|2.51|1.09|0.7827||
2022-02-19 15:35:20|usamicro_0315|XELB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.57|7.5|5.28|5.88|5.2508|5|3.85|2.2|3.55|3.5|3.1|3.1|2.7|2.18|1.27|1.28|2.53|1.72|1.6|0.7949|0.8102|0.9006|1.46|1.78|2.17|1.35|1.07|
2022-02-19 15:35:23|usamicro_0316|GNPX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.89|3.03|1.78|1.47|1.78|0.9923|0.459|1.28|2.37|3.67|3.19|4.57|3.84|2.9|2.02|1.95||||
2022-02-19 15:35:24|usamicro_0317|HAIR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:24|usamicro_0318|AXR|price_next_month|1|7.4273|10.2365|10.0116|11.7738|11.5864|10.1615|9.4116|10.9865|12.6737|13.7612|12.4937|16.6791|22.6761|16.7416|14.2429|15.25|12.25|15.75|7.125|8.875|8.375|7.375|7.75|8.625|8.25|6.75|7|7.25|7.375|5.75|5|4.5|4.75|3.875|4.125|5|7|5|5.75|5.625|5.75|7|8.75|8.5|7.375|7.375|7|7.25|6.625|7.375|5.625|5.125|4.875|5.25|4.875|4.25|3.75|4.875|5.5|9.5|8.25|5.6875|7.375|7|5.8125|6|4.75|5.375|6.5|5|4.625|4.95|4.65|4.3|5.35|8.35|7.9|8.47|7.59|8.04|11.74|13.74|15.5|15.58|17.2|18.49|17.8|22.79|21.71|29.5|26.41|31.16|41.76|43.27|87.68|90.5|58.3|33.6|33.06|37.2|50.01|54|28.7|18.6|14.4|11.77|13.48|13.4|13.44|11.01|12.17|10.26|9.64|7.33|6.26|8.56|6.8|5.05|7.98|8.69|7.95|10.25|7|7.4|4.86|6|3.8328|5.41|5.09|4.98|4.6|3.8785|4.35|5.81|7.14|6.17|6.37|6.86|6.96|7.62|7.01|7.4101|6.86|5.98|5.16|5.36|5.995|5.86|4.21|4.54|5.9352|8.08|14.22|15.05|12.5|12|
2022-02-19 15:35:30|usamicro_0319|MYO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|3.32|4.42|3.92|2.23|1.68|1.7|1.21|0.84|0.6051|9.5941|4.23|3.79|4.61|11.13|10.749|8.04|10.5|7.4||||
2022-02-19 15:35:32|usamicro_0320|LIFE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246.96|174.86|85.96|53.48|43.4|41.3|42.7|47.6|47.6|67.2|49.7|32.9|11.9546|8.68|7.8344|9.3799|3.39|3.59|5.4|3.76|4.14|3.22|3.94|4.06|4.45|8.47|5.93||||
2022-02-19 15:35:34|usamicro_0321|AQB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.12|8.51|7.07|6.39|2.75|3.08|2.9|2.81|2.29|2.26|3.36|2.32|2.09|1.7|3.47|4.01|11.85|5.81|4.92|4.03|1.72||||
2022-02-19 15:35:36|usamicro_0322|EVOK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.79|10.92|9.06|6.99|5.08|6.504|6.53|5.11|3.5|3.34|5.21|1.59|1.79|2.81|2.66|2.4|3.09|2.68|2.37|2.64|2.35|2.8|0.73|1.005|0.8477|1.48|1.26|3.47|4.3|2.71|1.74|1.08|1.26|0.5452|
2022-02-19 15:35:38|usamicro_0323|NVUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:39|usamicro_0324|HLTH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.27|8.78||||
2022-02-19 15:35:40|usamicro_0325|EVOL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|3.375|11.5|9.5|9.5|11.6875|18.5|12.5|12.5|6.875|8.25|6.9|8.78|2.2|3.16|1.48|0.74|0.7|2.2|7.58|13.558|28.54|24.98|9.34|8.72|9.1|6.94|3.6|5.24|3.44|4.74|3.7|2.7002|2.4|3.52|4.62|3.96|3.4798|4.18|4.38|4|2.1|1.8402|2.9|5|6.53|6.24|7.29|6.8|7.61|8.22|7.54|7.27|6.75|5.26|5.74|5.8|6.56|6.36|5.91|7.09|10.3|9.83|8.8|9.88|10.48|8.95|9.47|8.87|6.09|5.06|5.81|5.3766|4.32|4.35|5.1|4.905|4.7|5.4|3.75|2.65|1.7|1.33|1.145|0.8158|1.23|0.8701|0.8001|1.16|1.27|2.37|2.38|2.18|2.66|2.09|
2022-02-19 15:35:44|usamicro_0326|JRSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1494|6.21|6.65|7.1177|7|6.85|6.4368|4.5|4.7|4.9|5.6173|6.7|7.1393|6.48|6.61||||
2022-02-19 15:35:46|usamicro_0327|MOTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.28|7.41|4.07|4.1|4.02|2.7|1.75|2.1289|1.22|1.28|0.7837|1.77|1.13|0.89|0.7161|0.335||||
2022-02-19 15:35:47|usamicro_0328|FAT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7437|7.5238|5.2622|5.7308|5.8677|4.6122|4.6018|3.4455|4.2273|4.2727|2.9091|2.8364|4.8636|5.8727|8.1818|10.5909|10.15|10.4|
2022-02-19 15:35:49|usamicro_0329|GEMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:50|usamicro_0330|DRIO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.998|89.94|69|71|58.6|53.8|39.2|30.4|37.14|24.4|20.8|15|15.8|11.604|4.9|7.82|7.722|8.07|11.25|23.49|19.96|14.52|16.05|8.61||||
2022-02-19 15:35:52|usamicro_0331|CBLI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:52|usamicro_0332|GNMX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:52|usamicro_0333|HSGX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:53|usamicro_0334|PDSB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270|212|181.2|200.2|204|192.6|214.4|210.2|215.8|254.8|23|19.8|15.232|8.4258|6.2708|6.71|3.26|2.61|0.95|3.85|2.14|2.99|5.6|9.33|11.75|5.52||||
2022-02-19 15:35:54|usamicro_0335|ALRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.11|13.18|9.23|5.67|3.54|2.27|1.13|1.78|0.51|0.46|0.7297|0.56|0.955|1.28|2.02|1.19|1.03|0.9075|0.4101||||
2022-02-19 15:35:56|usamicro_0336|DLPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4|7|13|10.6|12|15|12|10|7.02|8|9|49|50|54|50.5|55|50|52.5|47.5|46.25|16.5|16.3|14.5|9.9|7.1|7.25|5.85|3.65|3.285|2.517|4.479|3.1755|4.83|11.48|8.21|10.66|5.42||||
2022-02-19 15:35:58|usamicro_0337|PRTO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:35:59|usamicro_0338|CAPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||750||6850|5850|||3750|3850|3800|2550|2900||||3450||2250|2750|1750|1000|1025|2875|2250|2725|2315|810|440|165.05|975|650|555|345|160|367.5|290|397.5|390|280|265|130|62.5|42.5|80|50|15.75|30.5|123|52.5|40|38|39|67.3|49.9|40.2|20.3|38|41.799|33.6|24.4|32.3|11.6|24|20|13.4|13.4|7.362|6.65|4.973|5.64|2.64|1.53|1.72|9.55|4.41|6.35|3.85|4.64|3.96|3.44|
2022-02-19 15:36:02|usamicro_0339|TWMC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:02|usamicro_0340|PLXP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.6|78.24|84.72|88.08|100.88|133.84|87.6|70.48|85.36|82.48|22.4|11.6|7.55|6|8.45|6.5|4.101|3.3|3.5|5.38|5.43|6.11|4.95|5.7844|2.78|3.03|3.02|5.48|11.625|19.38|12.4|6||||
2022-02-19 15:36:04|usamicro_0341|RWLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||727.5|456.25|294.625|262.75|205.25|257|239.75|175.75|126.25|53.75|42.5|36.25|33.75|27.5|27.5|22.7925|18.2525|7.05|3.56|3.92|2.855|1.93|1.03|1.34|1.22|2.4|2.02|1.49|1.3|1.09|
2022-02-19 15:36:06|usamicro_0342|YOGA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:07|usamicro_0343|WISA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.26|104.574|56|32.4|19.1|16.998|7.802|2.53|2.23|2.09|3.53|2.79|3.45|2.63|1.18||||
2022-02-19 15:36:08|usamicro_0344|SES|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:09|usamicro_0345|BOXL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6911|3.65|3.385|1.7|2.58|4.08|2.62|1.666|1.18|0.702|2.85|1.44|2.38|2.44|1.92|2.11|1.09||||
2022-02-19 15:36:10|usamicro_0346|VLRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:10|usamicro_0347|VXRT|price_next_month|0|338.25|354.75|123.75|90.75|123.75|99|57.75|61.875|74.25|66|57.75|107.25|99|99|115.5|107.25|198|156.75|99|90.75|78.375|78.375|86.625|59.8158|57.75|57.75|55.6908|63.9408|70.125|103.125|74.25|84.5658|99|99|109.3158|288.75|235.125|210.375|206.25|193.875|148.5|198|239.25|288.75|387.75|404.25|503.25|429|602.25|759|528|800.25|812.658|585.75|610.5|734.25|396|363|313.5|226.908|259.908|206.25|140.25|177.375|214.5|268.125|264|404.25|309.375|499.125|403.2188|354.75|415.8|461.34|514.8|610.5|414.48|269.28|392.7|363.726|413.16|385.44|728.64|1067.22|1083.72|762.3|914.1|852.06|720.06|989.34|848.1|248.82|419.76|335.28|434.28|382.8|343.2|281.16|254.76|232.98|265.98|354.42|258.72|272.58|227.04|169.62|214.5|320.1|370.92|377.52|324.06|369.6|381.48|130.02|121.44|122.1|110.22|106.92|112.86|43.45|46.2|44.55|42.13|55.11|40.59|35.31|26.95|26.4|24.97|25.96|21.23|17.71|17.4372|15.07|13.86|14.3|6.5978|6.05|6.8211|0.5847|5.25|3.05|2.93|2.05|0.74|0.69|0.3191|1.25|2.7|9.39|4.92|11.98|10.78|7.19|6.71|4.95||||
2022-02-19 15:36:16|usamicro_0348|VVPR|price_next_month|0.580281690141|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.49|3.3084|3.0911||2.45|1.7736|1.13||1.0599|1.18|1.1||0.99|4.3|9.14||6.52|5.66|4.34||
2022-02-19 15:36:17|usamicro_0349|IFMK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5101|14.05|12.3|15.3248|6.86|4.0428|1.62|1.4|1.04|1.89|1.71|0.4625|1.2475|0.9301|0.8153|1.43|1.43|1.11|0.88|0.033|
2022-02-19 15:36:19|usamicro_0350|NBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||386.7188|370.3125|360.9375|360.9375|421.875|561.5625|570|546.5625|624|662.8125|627.5|618.75|610|604.5|625|667.25|649.5|607|634.75|610|598|630|572.75|620.75|552.25|523.5|509.75||||90.75|95|45|48.95|37.5|34.75|62.5|52.25|48.25|55|55.25|50.475|48.5|43.5|55.75|26.45|27|34.75|33|29.75|32|32.25|37|35.75|43.5|28.5|25.75|25.5|19.25|15.875|15.6275|15|4.725|2.52|2.0664|2.26|3.85|3.95|3.412|3.8|4.271|3.595|3.25|2.35|1.44|1.13|0.99|1.15|0.5401|0.6013|0.96|1.24|0.654|1.04|0.8018|0.5811|0.5476|0.3282||||
2022-02-19 15:36:23|usamicro_0351|SLS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223200|217500|268800|144300|142200|112800|54000|154500|132000|65700|99300|64500|28197|33600|23910|18900|37500|51000|57600|51000|73800|58500|67800|162300|68400|85200|56700|48900|43500|51900|50400|21600|41700|11433|8616|2475|919.65|855|528|325|273|76.5|72.5|73|46.995|6.33|6.67|2.79|2.53|3.19|2.63|6.06|7.41|8.5|8.98|5.08||||
2022-02-19 15:36:26|usamicro_0352|CETX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3063|0.3938|0.722|0.4376|1.3127|10.0644|28.0052|15.3153|12.6899|7.8283|4.8134|2.6255|2.6255|12.6899|8.0953|12.2523|11.3334|8.7516|9.6268|7.417|5.251|3.5007|5.0322|13.1274|16.5843|22.3167|43.7581|30.1931|28.4428|39.3823|21.2227|19.5453|16.6281|15.4612|39.1635|27.4947|54.6073|25.5996|28.4528|22.2709|23.6975|22.2709|15.9304|9.8277|6.24|3.1904|1.99|1.43|1.73|0.8449|1.52|1.09|2.11|1.42|1.3|1.12|0.6761|
2022-02-19 15:36:29|usamicro_0353|OGI|price_next_month|1.80769230769||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3062|0.55||0.364|0.1772|0.5912||0.7999|1.27|2.2323||1.6577|2.2673|3.16||3.7664|5.04|3.43||6.05|3.92|2.45||1.56|1.05|1.36||2.86|2.38|1.85|||||
2022-02-19 15:36:31|adr_usa_0002|ZNH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.042|15.3333|6.5833|7.9587|3.792|4.3333|3.125|5.3333|7.4167|6.625|6.75|5.6667|10.2917|6.4167|9.38|9.1333|9.1333|8.0067|10.7867|10.8133|12.4667|8.4733|10.2333|7|9.9|12.2|15.8067|14.2667|11.8467|11.52|11.4933|10.7467|10.2333|9.1333|9.6133|9.9333|7.48|10.8933|16.16|15.9867|24.16|46.9267|32.94|21.8933|15.3133|6.43|7.75|11.69|15.62|14.35|16.94|24.6|22.88|35.71|25.98|27.09|32.94|28.18|26.26|21.75|24.25|23.23|29.1|25.13|19.18|19.42|18.05|15.77|16.28|17.38|27.08|48.61|50.41|39.19|29.68|33.49|31.92|28.4|29.59|33.9|38.38|36.98|56.55|47.37|34.71|27.76|35.02|46.21|33.11|30.94|27.48|22.94|23.15|27.27|27.56|35.76|27.08|30.68|32.93|
2022-02-19 15:36:35|adr_usa_0005|YY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.54|17.44|40.36|49.78|65.28|59.78|78.95|79.36|71.83|62.7|59.12|57.3|57.88|63.08|40.36|54.14|41.08|47|71.15|89.98|132.96|91.89|100.03|59.32|73.87|84.28|64.28|57.11|60.02|57.2|74.55|90|90.45|98.63|55.1|50.19|46.56||||
2022-02-19 15:36:38|adr_usa_0006|YPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||20.25|27.25|28.875|24.75|25.375|24.125|20.625|20.25|17.375|17.125|22.625|21.875|21|22.75|27.875|27.625|32.313|32|30.438|34.875|29.25|28.9375|31.875|42|40.5625|38.8125|35.125|32.375|37.125|30.75|30|28|21.8|16.45|17.48|14.9|10.05|10.05|13.79|19.61|25.86|33.01|37.4|39.5|40.39|41.5|46.8|51.64|56.3|60.73|53.87|51.2|44.56|46.78|48.19|42.37|43.73|44.2884|37.99|43.82|47.75|45.97|43.5|28.5175|35.5|37.86|41.735|44.63|40.63|39.84|50.35|44.01|42.57|33.61|35|14.58|11.41|11.17|16.96|13.25|16.43|20.85|22.19|28.46|35.38|35.17|23.45|30.54|22.93|21.36|16.84|20.15|18.47|17.76|21.67|25.83|20.2|24.56|24.15|21.89|16.6|15|16.35|13.53|16.45|9.36|9.39|3.84|6.23|3.22|3.65|3.78|4.36|4.2|4.32||||
2022-02-19 15:36:43|adr_usa_0010|XTLB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||410|360.5|326|154.5|156|243|183|108|79.5|164.5|186.495|187.5|120|4.985|3.855|9.5|6.5|6.25|5.5|3.5|9.9|20.5|16.5|15.45|11.3|17.25|29.25|42|34|30.35|26.45|34.5|24.65|18.4|18.1|16.25|8.7495|9.8|11.05|9.6505|8.05|6.8|5.5705|5.95|4.35|3.3|2.73|3.4|2.26|2.28|1.678|1.7|2.21|2.18|2.32|1.95|1.4391|1.33|1.1803|1.42|2.12|3.67|3.35|3.6378|3.755|2.7899|
2022-02-19 15:36:46|adr_usa_0013|XNET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.58|9.34|8.14|8.9|9.33|8.36|6.23|6.87|5.32|5.1|3.85|3.59|3.49|7.19|16.07|12.99|10.54|6.01|3.42|3.51|2.23|5.09|4.4|3.66|3.76|2.69|4.61|5.5|3.36|3.19|1.66|
2022-02-19 15:36:48|adr_usa_0014|XIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.02|9.03|6.46|2.3|2.87|4.7|6.92|3.72|4.24|3.64|2.66|3.07|2.63|2.25|2.02|1.79|2.2|3.39|2.68|3.24|3.76|4.56|4.97|6.77|4.99|4.21|4.01|2.77|2.14|3.5|2.86|3.3|3.4|5.02|4.87|5.54|5.39|4.7|5.5|5.7|7.33|5.07|4.73|3.75|4.74|4.51|4.27|4.1|3.32|2.52|2.14|1.88|2.33|2.54|2.13|1.14|0.6197|
2022-02-19 15:36:51|adr_usa_0016|WUBA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:36:51|adr_usa_0018|WNS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9|27.94|31|28|24.91|21.43|14.08|18.17|17.83|8.14|7.51|8.8|13.1|13.51|15.07|12.21|9.151|10.25|11.43|10.08|9.3815|11.74|9.75|11.29|9.66|10.48|12.62|14.5|19.84|21.53|22.05|18.89|20.15|20.23|22.5|24.5|29.23|32.99|29.05|31.21|26.43|28.2|28.44|30.27|34.51|36.84|44.46|46.94|51.04|48.57|45.65|56.24|62.86|61.17|71.36|45.3|61.21|61.18|69.81|72.82|80.98|85.03|83.93|||||
2022-02-19 15:36:54|adr_usa_0019|WIT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0344|2.2711|1.109|1.0606|0.8737|1.3237|1.3492|0.9135|1.1662|1.0882|0.7927|0.8925|1.3391|2.175|1.845|1.7325|2.448|2.3197|2.0284|2.25|2.2523|3.06|3.4358|2.655|3.276|3.825|3.8025|3.4628|3.5798|2.745|2.925|2.5583|1.7055|1.5548|2.0835|3.051|4.0883|5.13|5.0782|4.7475|5.4562|5.6588|5.3513|4.6425|3.7538|3.8813|3.675|3.1313|3.0525|3.45|2.8988|3.03|4.2225|5.0213|4.4887|4.5675|4.425|4.4775|4.3537|4.6725|4.6162|4.1475|4.6238|4.14|3.6338|3.4613|3.6338|4.08|3.945|4.1175|3.66|3.8625|3.84|4.005|4.49|4.17|3.94|3.63|2.99|3.92|4.91|6.33|7.22|8.21|9.95|7.4|||||
2022-02-19 15:36:59|adr_usa_0020|WF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.18|35.81|32.67|31.21|26.56|21.28|21.44|23.56|25.7|28.69|28.45|33.95|35.27||||
2022-02-19 15:37:00|adr_usa_0021|WBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:37:01|adr_usa_0022|WBAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:37:01|adr_usa_0023|WB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.15|19.56|18.04|12.44|17.26|14.09|17|15.55|24.16|32.86|51.44|48.22|54.21|76.35|90.35|129.57|114.52|82.75|55.07|58.9|70.31|39.17|49.16|43.85|37.53|34.15|41.85|46.94|52.48|51.9|47.66|33.54||||
2022-02-19 15:37:04|adr_usa_0024|VOD|price_next_month|0|||||||||||||||||||||||2.4875|3.8613|5.1831|5.1414|4.2463|4.9437|4.1839|5.1622|4.3088|4.6106|5.2455|4.8188|5.6826|5.1102|5.1935|4.9333|4.7668|4.6835|5.0166|5.9012|7.1814|7.3686|6.8274|7.1501|8.7112|7.6496|7.9619|9.8352|10.2099|8.9298|10.0226|8.8986|9.6479|10.8344|11.0529|12.6141|13.7069|18.7963|27.4606|34.0955|33.6272|48.7703|44.805|52.5795|59.8701|117.3333|98.4762|90.3572|89.1796|73.2705|63.4438|45.1524|48.4419|45.4667|33.9429|31.7848|33.3562|39.4952|41.4019|39.7676|44.3143|53.6381|51.4171|45.5295|54.0362|54.4343|54.7695|54.12|55.021|44.2305|49.6571|39.7467|47.3917|53.8817|52.6717|55.6417|71.995|63.8917|58.0433|49.1883|35.3283|34.0817|33.6417|37.73|41.2683|39.3433|40.7|43.0467|50.435|51.9933|53.3867|51.5167|51.04|49.6467|51.0033|52.7083|49.9162|50.0867|56.0817|54.8992|67.5675|67.9433|37.96|33.22|33.22|35.13|35.2|37.78|32.97|32.2|32.74|30.9|27.84|24.9|26.19|29.68|28.98|32.22|29.41|24.55|18.93|18.24|18.52|18.12|20.42|19.61|14.14|15.2|13.51|17.15|18.95|16.33|14.95|17.51|
2022-02-19 15:37:08|adr_usa_0025|VNET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.06|12.9|9.22|10.49|13.13|10.06|11.08|9.95|9|12.84|18.24|22.58|25.43|27.83|19.83|16.55|20.49|19.97|20.18|19.05|20.41|9.84|7.95|7.17|5.5|4.69|7.53|9.11|5.56|10.5|9.7|8.93|8.05|7.37|8.34|9.72|15.31|22.93|23.33|39.89|29.82|17.15|16.39|8.16||||
2022-02-19 15:37:11|adr_usa_0026|VLRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|11.79|7.34|8.61|8.06|9.15|12.87|13.69|18|16.28|21.23|18.65|19.73|13.57|13.15|13.69|11.26|8.48|5.83|7.15|6.75|7.54|9.01|9.83|10.86|12.49|5.13|5.47|7.54|10.92|16.67|22.84|18.17|17.23||||
2022-02-19 15:37:13|adr_usa_0027|VJET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||196.95|179.35|72.85|91.65|70.2|42.75|44.1|32.8|29.25|20.8|30.15|22.4|22.05|16.15|15.65|22.7|25.95|25.075|16.25|17.3|11.95|10.7|10|9.6015|10.2|9.45|5.35|8.1|9.306|15.96|15.33|8.48|8.64|5.6||||
2022-02-19 15:37:16|adr_usa_0028|VIV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.93|8.4|10.09|7.36|8.26|7.93|7.98|8.03|9.38||||
2022-02-19 15:37:18|adr_usa_0030|VIPS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.602|0.556|1.003|1.883|2.986|4.212|6.731|10.585|15.558|20.554|21.989|22.39|29.81|20.2|20.35|13.23|13.33|14.01|13.61|11.32|14.12|12|7.97|16.53|15.26|10.07|4.81|7.62|8.12|7.7|11.66|13.23|16.35|21.28|20.66|28.47|33.09|15.72|11.88|8.82||||
2022-02-19 15:37:20|adr_usa_0035|VALE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3208|2.075|2.15|2.1792|2.3383|2.7425|3.8667|4.75|3.7917|4.1301|5.1375|7.48|7.1475|7.9475|9.5575|11.9575|12.605|11.315|12.72|16.405|20.89|25.37|36.47|26.57|39.08|27.78|13.12|13.03|16.09|19.4|25.49|27.54|32.98|27.44|31.74|35.5|32.64|33.55|23.69|24.52|23.24|17.54|18.32|19.94|15.82|14.23|16.09|13.14|14.1|14.56|9.92|7.85|5.87|4.99|4.46|2.22|5.74|5.67|5.84|10.76|8.57|9.57|9.79|12.7|13.44|13.77|14.59|14.75|13.27|13.42|12.13|13.3|8.25|11.29|10.77|16.95|19.43|22.17|14.21|15.48||||
2022-02-19 15:37:24|adr_usa_0036|UN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:37:25|adr_usa_0037|UMC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6298|14.1729|12.6809|9.6119|5.7176|9.282|11.26|5.6557|4.9166|3.9807|4.0991|5.2739|6.5678|6.654|6.9005|4.4237|4.1403|4.0294|3.9185|4.9166|4.3625|4.2809|4.974|4.0635|4.159|5.0375|4.5433|4.6669|3.7321|2.9569|3.311|2.8134|1.51|1.81|2.61|3.06|3.53|4.13|3.7|3.21|2.8|3.46|2.77|2.41|2.14|2.71|2.51|2.17|1.91|1.97|1.86|2.2|2.1|2.03|2.12|2.19|2.01|2.38|2.37|1.93|1.94|1.69|1.99|1.96|1.89|1.81|1.92|2.5|2.54|2.44|2.61|2.83|1.95|1.85|2.18|2.15|2.33|2.42|2.61|2.89|5.74|9.99|10.82|9.35|10.69|11.34|||||
2022-02-19 15:37:28|adr_usa_0038|UL|price_next_month|0|1.415|1.2761|1.3628|1.4931|1.4714|1.2761|1.4714|1.5278|1.6103|1.6667|1.9184|2.1659|2.8342|2.8472|2.9731|3.9583|5.0565|6.0244|4.7222|5|4.757|4.5833|4.757|5.191|5.1389|5.9202|5.7639|6.3022|5.6424|7.3091|7.1528|7.3959|7.0833|7.1007|7.691|9.1667|9.0278|9.9653|9.5313|9.1841|9.375|8.0035|9.566|10.1042|9.0972|8.5417|9.1011|9.1478|9.7192|10.0903|9.5183|10.2604|9.241|9.5957|10.6007|11.1255|13.2586|14.5791|14.9576|15.6377|20.8914|21.5972|22.6736|22.6389|19.8958|21.3889|20.6597|14.3056|13.8194|13.4375|15.4861|17.1667|16.8722|19.1111|16.1389|18.1778|20.3056|19.4222|21.7056|19.5833|21.8167|18.3278|19|21.6833|21.3584|19.9167|18.9389|21.2778|21.3111|21.6833|22.5556|23.4278|23.7389|23.89|24.28|27.31|31.31|31.19|33.86|32.8|33.59|27.39|22.56|21.92|19.46|26.35|29.83|30.52|30.1|28.63|29.02|29.01|32.57|32.06|33.65|32.39|34.32|35.81|37.29|40.69|43.32|40.63|40.59|38.61|44.74|43.23|40.23|43.97|43.82|45.33|44.45|44.27|44.86|46.81|41.67|41.11|51.34|56.99|56.65|56.47|55.97|57.01|52.98|52.6|60.8|60.12|60.11|59.77|51.87|60.48|56.83|58.34|58.72|57.53|53.58|51.39||||
2022-02-19 15:37:33|adr_usa_0039|UGP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3047|2.1875|2.2031|2.8203|3.0547|1.3984|1.625|1.1172|1.4141|1.2422|1.2563|1|0.9|0.725|1|1.1487|0.8438|0.775|0.8337|1.0188|1.1125|1.3938|1.6125|1.4238|1.3875|1.9013|2.3813|2.0838|2.075|2.07|1.85|2.185|1.8462|2.43|3.1738|3.8175|4.4363|5.1063|4.1338|4.55|4.5912|2.3125|2.8438|3.5425|4.1537|5.4188|5.9562|5.8662|6.1837|7.75|7.9313|9.17|8.7|8.875|10.095|11.28|11.51|10.58|11.245|13.27|12.145|13.865|10.895|12.63|11.94|9.945|10.22|10.84|9.935|8.77|6.855|10.465|11.075|11.5|10.555|11.305|11.755|11.945|12.275|9.175|5.85|6.1|7.44|5.645|5.5|4.78|6.62|2.67|3.64|2.9|3.9|3.86|3.51|2.62|2.58||||
2022-02-19 15:37:38|adr_usa_0040|UBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|20.1|22.82|20.32|16.21|17.12|13.66|13.77|17.25|16.74|18.11|17.28|20.32|16.77|16.07|13.33|13.1|13.53|11.25|12.08|12.45|9.78|12.08|12.09|14.94|15.22|16.21|17.96|18.61|
2022-02-19 15:37:40|adr_usa_0042|TX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.95|22.95|24.7|25.69|27.16|32.05|36.23|33.15|35.75|37.19|9.07|9.33|8.39|20.5|25.33|37.34|35.51|35.5|34.32|42.38|33.47|29.47|22.66|22.67|21.92|19.55|20.71|23.5|20.74|22.37|25.59|29.34|30.29|26.6|19.94|17.14|21.04|14.82|14.14|10.81|18.66|21.69|23.72|22.86|25.54|29.97|32.52|34.11|37.79|35.18|29.47|28.89|24.81|22.74|19.07|20.93|14.02|14.76|19.9|30.34|41.07|43.82|45.17|42.09||||
2022-02-19 15:37:44|adr_usa_0043|TV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||11.2813|6|5.0313|5.6563|4.3125|7.0313|7.75|6.625|6.5625|6.4688|5.75|7.672|7.75|8.047|10.25|8.8125|6.7813|6.4063|10.2188|9.5625|10.625|13.875|15.8594|16.1563|13.5313|13.375|9.5075|9.775|7.6125|11.0958|11.3|7.5625|7.025|6.3925|7.585|9.375|9.6875|10.125|10.9107|11.7377|13.75|14.7075|14.045|16.4925|18.275|20.8875|21.2|18.52|24.68|29.46|28.05|25.25|24.85|22.25|24.68|22.49|17.66|13.99|15.48|18.09|19.36|19.54|20.78|19|22.45|24.06|23.72|22.19|21.33|19.72|21.97|22.79|22.6|28.01|25.32|27.1|30.44|29.06|32.81|35.59|36.14|32.61|36.41|34.86|29.14|26.48|29.23|26.57|24.53|22.4|24.3|26.62|21.89|20.7|17.92|19.88|14.38|12.51|10.14|9.51|11.05|11.12|5.35|5.59|6.36|7.51|12.38|13.55|10.12|10.23||||
2022-02-19 15:37:48|adr_usa_0044|TTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6649|10.9081|9.7468|10.9081|11.2555|15.9403|20.1983|14.8783|19.3844|20.1487|18.7095|18.9477|19.3547|17.6971|15.9602|9.9751|3.9702|4.268|7.3448|9.0917|11.6326|17.2703|19.7318|18.1438|28.7342|26.2926|28.1089|22.0643|18.779|23.9005|29.4886|20.0494|24.3472|27.6424|26.3323|23.8608|30.233|28.1486|37.548|39.0269|45.1013|48.9524|42.88|30.66|29.14|25.61|31.55|36.77|40.61|38.96|34.66|35.9|32.12|30.96|24.36|18.4|11.67|12.96|15.67|11.28|10.49|12.13|5|7.35|9.48|17.68|20.23|20.44|33.17|33.78|
2022-02-19 15:37:51|adr_usa_0045|TSU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:37:51|adr_usa_0046|TSM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4949|4.8354|5.217|3.903|1.4627|2.4087|2.8599|3.6167|5.3296|11.5401|8.633|8.9304|6.549|7.1985|5.4672|7.4441|7.2782|10.2272|11.6526|7.6248|5.4414|5.6125|5.3524|7.8717|9.0612|8.7818|7.6129|6.0453|6.5403|7.1142|7.4512|8.3116|7.5656|9.6028|10.4349|8.2752|9.5559|11.0829|10.5017|10.7918|10.2968|8.475|11.1284|10.0896|7.3035|7.1144|10.0299|10.32|9.62|10.8|10.5|10.1|10.65|13.53|13.29|12.47|12.25|13.83|14.91|12.86|15.38|18.14|18.83|16.74|18.77|17.69|20.1|20.71|21.59|23.09|25.01|22.88|22.2|21.66|25.01|27.27|31.55|30.91|33.07|36.41|41.16|45.31|38.17|39.81|37.39|36.84|43.94|43.83|51.13|53.94|53.51|67.81|86.71|131.3|121.27|116.4|114.18|117.61|||||
2022-02-19 15:37:55|adr_usa_0048|TS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|4.712|5.082|5.518|7.232|6.44|7.04|8.5|9.17|11.612|17.3|22.032|30.93|44.42|38.39|38.59|48.29|48.18|48.45|52.91|37.54|53.01|59.74|25.08|20.21|22.55|29.32|39.79|44.13|42.19|39.59|40.52|45.89|48.74|47.7|29.42|40.08|36.16|35.55|37.62|42.35|39.75|43.87|47.39|46.26|44.59|45.24|39.08|28.04|31.38|24.45|26.11|20.32|27.19|27.14|29.04|36.4|32.46|31.98|27.25|35.9|36.77|36.69|29.31|23.72|29.43|26.08|20.62|22.6|13.68|13.21|9.15|15.27|22.09|20.54|23.21|23.72||||
2022-02-19 15:37:59|adr_usa_0049|TRIB|price_next_month|0.0285012285012|||||||||||||||||||||||||||||||||||||||||||||||36||15.04|36.496|36||84|60|44||39.008|38|37.008||38|19.008|25.008||32|26.496|26||48.496|45.008|42||33.6|22.4|24||5.64|4.8|5.2||9.564|14.16|13.8||12|11.6|11.6||7.76|6.81|8.2701||8.81|8.35|9.07||11.28|11.45|8.76||4.06|3.4|1.84||3.16|3.39|4.1||6.28|5.86|8.04||10.55|10.4|9.98||11.5|12.25|14.56||17.53|19.03|25.63||23.99|21.81|17.16||17.3|15.36|11.98||11.56|13.42|6.69||5.63|5.38|4.9||4.65|3.9|2.94||2.15|1.36|1.01||1.26|1.93|4.77||3.13|2.61|1.85|||||
2022-02-19 15:38:04|adr_usa_0050|TOUR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95|19.79|13.59|16.96|14.88|14.64|12.73|10.89|8.65|9.57|9.06|8.2|7.9|7.2|8.13|5.97|7.82|6.66|4.7|4.57|3.18|3.08|2.11|0.8209|1.1|1.14|2.08|3.01|1.99|1.36|1.15|
2022-02-19 15:38:05|adr_usa_0051|TOT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:38:06|adr_usa_0052|TM|price_next_month|0|7.5835|7.7926|8.4494|9.375|9.2554|8.0612|8.5389|8.2777|8.0605|7.4669|8.5521|10.1281|15.4504|12.8926|18.3958|18.99|18.7058|21.6512|20.747|23.0206|30.4874|35.0347|31.185|31.7793|29.609|30.4752|31.3017|28.6157|23.9669|27.2727|25.5682|23.9773|24.3183|23.875|24|23.125|22.25|22.25|22.625|22.5|31.625|31.25|34.375|36.125|38.875|42.625|43.625|38.5|40.5|41.625|37.125|43.25|45.5|48.5|47.5|51.75|57.75|61.375|56.25|56.25|52.5|48.9375|48.5|52.5|57.25|70|69|87.25|99.9375|84.625|80.13|68.11|67.71|66.3|49.2|52.36|54.83|47.97|48.6|47.8|45.28|51.3|58.02|66.4|73.21|79.9307|77.59|78.19|72.71|75.86|92.81|103.71|117.13|105.22|118|131.78|121.42|120.63|114.44|108.32|101.5|86.05|76.09|63.51|79.16|84.18|78.89|77|77.09|70.23|70.82|82.18|79.68|81.92|66.71|73.48|81.78|76.51|77.47|95.37|116.3|121.9|129.42|114.76|108.42|117.99|121.35|128.85|139.02|133.46|122.62|120.03|101.7|111.6|115.66|115.75|108.14|112.84|124|137.92|130.98|131.84|117.05|123.17|123.6|129.05|138.55|138.84|123.59|119.34|131.29|140.52|150.77|179.84|176.57|198.45||||
2022-02-19 15:38:11|adr_usa_0053|TLK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||13.8467|15.3665|12.1582|13.5091|16.3236|12.8336|13.7903|8.7529|4.2218|3.6024|2.98|2.3148|3.4722|4.0509|4.75|4.5938|5|4.3125|3.5313|2.625|2.795|2.035|3.05|2.6|3.595|4.46|4.01|3.335|3.9|4.63|5.195|7.1|8.905|9.0082|8.505|9.535|10.375|9.01|11.565|10.18|13.84|17.25|16.665|18.28|20.98|22.965|23.795|24.125|20.18|19.41|16.49|10.02|10.955|14.37|17.66|16.955|19.8|17.36|18.77|20.195|16.81|18.07|17.45|16.9|15.325|18.105|19.415|20.325|19.825|23.935|22.805|20.38|18.135|19.85|22.455|22.675|22.05|20.69|21.505|19.88|24.5|26.685|33|32.49|29.42|32.75|35.03|30.04|30.05|27.25|24.52|25.2|27.97|26.75|30.13|28.88|27.57|21.69|20.51|17.09|22.51|22.06|22.35|26.29|29.73|
2022-02-19 15:38:15|adr_usa_0054|TKC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.0529|35.2695|26.9589|13.7835|5.5783|3.908|6.068|5.8345|4.6572|4.9945|5.3091|4.6864|5.1502|6.0647|8.2701|9.2268|9.1976|12.5803|17.7175|15.7229|13.563|12.1814|16.1899|16.7737|10.85|14.44|14.33|14.26|18.12|23.12|22.16|20.15|16.37|11.79|12.77|12.47|14.07|16.29|19.69|15.73|12.93|17.59|16.59|14.68|12.58|12.24|12.43|12.11|12.94|14.94|17.37|15.15|15.24|15.92|12.78|14.35|15.62|14.28|16.11|11.48|11.64|9.86|8.16|10.66|8.81|8.16|7.45|8.82|8.7|9.22|10.45|8.74|5.95|5.32|6.59|5.22|5.77|5.59|5.83|4.88|5.83|4.76|5.6|4.63|4.48|4.17|3.54|||
2022-02-19 15:38:19|adr_usa_0055|TIA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:38:19|adr_usa_0056|TI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:38:19|adr_usa_0057|TGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||7.9443|9.509|10.8331|9.8701|12.1571|12.3978|11.3145|11.1942|12.6386|12.0367|11.1942|9.0882|10.8937|11.134|11.4951|9.9303|9.2081|9.2081|8.3054|8.0646|7.8239|7.8239|7.8239|8.1248|7.4628|6.6539|6.0087|4.314|3.9866|1.3385|0.7704|1.4251|1.4251|2.8888|2.8888|3.0814|5.0362|4.2177|4.0443|4.9302|5.6043|5.0747|6.1628|6.028|5.0169|4.8628|5.0554|5.6717|6.7406|6.6924|7.0295|6.8369|5.2962|4.0925|3.5918|1.4444|2.417|1.8488|2.2533|2.6096|2.7925|3.2355|3.6399|3.9481|5.8354|5.1036|3.4955|3.0333|2.8792|2.6481|1.6659|1.5503|1.82|1.637|1.8488|2.1762|1.7814|2.5422|2.9947|3.2547|3.014|4.7473|3.9673|5.9702|5.7199|6.0087|6.2591|6.9813|10.0723|14.3285|14.6367|20.4336|22.0513|18.3536|15.8789|13.9915|16.2063|9.7835|15.0315|7.2798|6.19|4.58|5.62|4.82|5.02|4.54|4.4|5.31|4.92|
2022-02-19 15:38:24|adr_usa_0058|TEVA|price_next_month|0|0.4313|0.4313|0.225|0.15|0.1876|0.1126|0.1032|0.15|0.1969|0.3282|0.2438|0.2532|0.2906|0.2906|0.4313|0.6188|0.825|0.75|0.5063|0.375|0.5016|0.3845|0.5156|0.4876|0.6469|0.6845|0.7688|0.8813|0.7969|0.8813|0.8063|1.0406|0.975|1.3595|1.2845|1.65|1.6876|1.7438|2.475|3.5063|2.5782|2.625|3.7188|3.9688|3.3594|3.5|3.407|3.219|4.282|4.962|4.907|5.602|5.61|4.063|5.235|6.844|6.344|7.008|5.844|5.743|5.344|4.329|4.93|5.43|5.719|5.797|6.0469|8.1797|11|15.1875|14.7813|13.4688|13.6125|17.9875|15.45|15.5|14.0025|16.675|19.3575|19.2|23.35|28.67|28.46|31.295|30.775|29.6|26|28.73|31.24|31.47|38.12|42.63|40.5|33.03|32.97|35.1|38.31|42.02|44.01|46.04|46.78|44.84|42.88|41.45|43.89|53.34|50.48|56.72|58.73|48.85|51.88|54.65|45.73|46.64|40.85|45.14|45.765|40.89|40.42|37.99|38.29|39.7|37.09|44.63|48.86|53.5|56.47|56.86|60.42|69.02|59.19|61.48|54.45|53.5|42.74|33.43|31.58|32.17|13.8|20.41|17.98|23.94|19.98|19.85|15.22|7.93|8.15|10.4|10.74|11.54|8.72|11.78|10.7|9.65|8.74|8.43||||
2022-02-19 15:38:29|adr_usa_0059|TEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||24.125|21.875|24.813|19.188|26.688|22.625|18.938|18.875|23.625|25|28.907|25.313|31.375|36|35.5|32.25|23.75|34.5|26.875|27.5|37.1875|27.9375|25.625|17.1875|22.28|15.75|9.75|6.25|6.39|1.98|0.78|1.37|3.18|5.5|6.4|7.69|10.05|8.41|9.46|10.64|11.28|11.45|12.6|13.16|12.99|12.95|12.66|15.1|20.6|22.56|21.56|24.01|20.34|17.56|13.41|5.82|8.3|9.25|13.67|16.9|16.84|19.55|18.25|23.84|25.82|22.82|25.29|20.08|20.95|14.63|12.14|9.84|15.87|16.49|16.2|19.57|15.24|20.37|21.89|23.07|19.06|20.86|16.01|19.51|15.65|18.72|18.91|18.82|19.3|22.66|26.39|32.61|37.36|30.04|20.07|18.11|16.49|13.15|16.9|9|11.28|6.87|8.72|6.41|6.48|4.63|5.02|5.05|5.08|
2022-02-19 15:38:33|adr_usa_0060|TEF|price_next_month|0||||||||||||||||||9.657|6.6601|7.9503|7.7423|8.1585|7.8256|8.2003|7.992|8.2416|8.5749|7.992|7.659|9.1992|8.2834|9.5738|9.3242|8.6164|11.9882|11.4468|10.1981|10.9472|8.7829|10.989|11.1555|9.99|12.9454|14.3605|13.5696|14.1942|13.5|12.2925|12.251|13.5829|12.5423|14.7088|17.5419|17.4176|20.0825|23.3333|25.6658|26.3333|27.4156|32.5431|41.6455|13.5276|12.7316|13.1107|13.4816|13.8564|14.4912|22.4958|19.6098|18.7404|17.1494|17.2816|15.4776|11.1786|10.923|11.1571|10.3518|8.6153|9.051|9.5425|11.0833|11.6067|12.4667|15.6|14.71|14.5567|16.61|18.17|17|16.8166|15.9833|15.2433|15.9967|16.89|19.2333|21.98|22.55|23.41|33.15|29.2666|28.7933|25.9433|18.4966|17.87|18.7633|24.88|27.9766|23.8666|22.5933|22.8133|27.0466|25.13|26.96|22.32|21.37|17.42|14.63|11.35|13.14|14.36|14.57|14.19|17.47|15.36|16.75|16.24|14.98|14.91|15.16|15.28|13.17|10.49|10.91|9.76|10.14|9.64|11.1|11.28|10.41|10.24|10.15|9.04|8.21|8.66|8.3|7.61|7.67|6.73|4.56|4.21|3.32|4.34|4.69|4.59|4.35|4.62|
2022-02-19 15:38:38|adr_usa_0061|TEDU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.5|59|66|59.5|63.8|59.3|45.5|43.85|55.275|54.75|79.3|73.95|93.75|99|73.25|66.7|52.65|44.4|42.4|33.5|25.7|7.95|3.71|13.1|25.5|8.175|9.8|15.95|16.55|10.2|5.4|1.96|
2022-02-19 15:38:40|adr_usa_0066|STM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||24.876|37.248|47.25|45.252|36.252|46.998|34.5|52.374|70.752|78.378|91.374|71.25|67.938|14.0833|10.6042|10.1354|17.4166|17|23.5|30.2916|56.1249|63.2291|56.9375|51.9375|47.22|40.45|31.84|27.97|31.31|30.79|21.29|19.67|18.36|20.59|21.39|26.64|26.84|21.77|18.66|18.51|16.73|14.2|17.25|16.47|18.43|18.3|14.96|17.36|18.73|19.46|17.16|17.11|12.42|11.52|11.06|8.26|5.17|6.57|7.59|7.96|8.14|9.2|8.19|8.77|12.12|11.88|7.91|6.93|6.68|5.78|5.36|5.89|8.63|8.68|8.53|7.67|8.19|9.49|8.24|6.72|8.3|7.96|7.77|6.89|6.52|6.14|7.32|9.45|13.24|15.99|16.85|23.57|23.9|21.74|21.57|15.23|15.84|18.35|18.25|22.68|27.85|25.57|27.94|30.54|39.95|37.29|41.27|47.64|46.94|||||
2022-02-19 15:38:44|adr_usa_0068|SSLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:38:45|adr_usa_0069|SSL|price_next_month|0|3.875|4.0938|3.375|3.5|4.1563|2.7188|2.5313|2.7813|3|2.9063|2.25|2.5313|1.9688|1.3125|1.5|2.1875|3.4375|4.25|2.75|2.4375|2.4375|2.25|1.8125|2.25|3.0625|3|2.6875|3.75|2.875|3.375|3.75|3.625|3.625|4.25|6.1875|5.625|5.0625|4.75|3.5625|3.75|3.9375|4.5|4.3125|4.375|5.5|6.125|8.813|7.25|9.375|8.563|8.625|9.125|10.5|10|12|11.375|12.75|12.125|12.125|9.063|10.188|6.125|5|3.656|6.625|7.5|6.75|7.813|5.75|6.25|7.563|7.375|9.01|8.11|8.52|9.15|10.909|10.1|11.05|10.7|11.04|11.1|13.25|14.9|15.2|16.75|20.13|20.39|23.25|30.1|31.98|40.7|41.37|36.65|34.21|34.06|34.17|37.61|50.86|48.09|56.65|52.94|28.93|26.55|30.11|35.72|37.39|36.6|40.65|39.64|45.25|48.83|57.82|50.15|45.24|51.34|47.43|41.49|42.41|43.23|43.42|46.11|51.02|48.19|55.41|57.85|50.19|37.08|40.25|34.48|32.16|26|32.79|26.69|27.51|29.86|30.52|30.14|29.11|35.78|35.53|39.61|32.52|30.21|33|21.68|18.1|15.77|4.78|8.03|5.26|10.44|16.71|14.94|16.76|22.32|
2022-02-19 15:38:50|adr_usa_0070|SQNS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.68|59.4|21.2|13.52|9|7.68|5.8|9.12|6.2|7.92|8.22|10.36|8.08|6.76|6.36|4.44|8.04|5.84|5.8|7.36|10.16|8.04|7.08|10.36|13.16|14.76|7.44|7.04|6.6|7.96|5.36|4.36|4.36|3.36|3.6512|4.87|6.49|6.72|4.98|7.86|5.73|5.17|4.51|3.96||||
2022-02-19 15:38:52|adr_usa_0071|SQM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||2.7375|3.3|3.15|2.775|3.3875|2.95|3.4875|4.5|4.3375|4.9625|5.35|5.4875|5.75|5.825|5.925|6.0813|5.1875|4.025|4.3438|3.5|3.325|3.2875|3.6875|3.0688|2.9063|3.2|2.475|2.0313|1.85|2.4|2.256|1.88|1.97|2.18|2.36|2.04|2.185|2.25|2.63|3.052|4.175|3.968|3.55|3.992|5.155|6.01|8.42|12.2|11.703|11.929|11.625|10.784|12.238|13.567|15.762|16.356|19.2|17.723|28.51|40.93|22.9|27.1|31.51|35.79|36.75|36.38|36|37.99|51.8|53.48|61.03|64.32|58.5|58.74|58.29|59.93|57.85|56.84|49.49|28.96|27.61|24.91|31.9|27.73|23.73|23.86|21.84|13.51|19.38|16.23|20.83|24.78|29.26|32.32|35.55|41.11|59.74|56.38|54.89|48.27|43.81|42.66|35.64|29.49|27.18|28.1|22.8|30.55|37.01|50.94|52.74|47.5|54.89|54.15||||
2022-02-19 15:38:56|adr_usa_0073|SOL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.1|91|72.5|39|16.95|14.513|30.2|22.3|24.55|35.25|39.2|60.85|51.7|44.2|23.7|10.9|10.5|9.65|6.7|6.6|10.85|6.6|21.55|21.75|18.9|14.65|12.4|11.75|6.1|9.4|6.45|7.3|7.7|6.95|6.05|4.851|3.158|2.43|2.6|2.88|2.77|2.46|2.46|1.52|1.5001|1.63|1.09|1.5405|1.29|1.01|1.525|3.73|21.12|9.33|7.39|7.82|4.88||||
2022-02-19 15:39:00|adr_usa_0074|SNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|30.55|24.96|28.91|27.97|30.6|35.66|30.79|33.64|35.55|37.93|44.45|42.29|40.46|46|46.21|48.38|44.26|44.08|46.28|43.08|42.63|44.77|39.59|35.75|30.95|30.95|27.16|32.06|38.47|41.31|34.55|30.7|34.54|34.06|38.89|38.83|34.77|37.13|37.27|40.64|43.12|49.06|54.74|51.48|51.24|50.18|52.72|52.27|51.78|46.73|51.37|53.33|49.29|41.75|44.19|42.11|37.73|39.72|44.45|48.07|47.28|43.74|40.96|42.63|43.23|41.62|41.09|42.4|47.46|49.6|46.83|52.13|45.51|49.63|51.82|51.6|48.06|51.4||||
2022-02-19 15:39:04|adr_usa_0075|SNP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3654|11.4423|12.4615|13.5|10.5769|10.9615|13.9231|11.4615|11.6385|13.7308|15.1308|19.8462|24.4462|31.7154|28.6077|30.5692|31.0462|30.0615|30|32.1846|33.2462|44.1539|49.8154|43.0616|53.3616|67.1539|69.1693|79.7769|127.6231|88.9846|82.7|81.3846|45.0923|43.1846|59.1154|66.9462|65.0769|64.3|62.3|60.3923|73.2539|79.2308|77.8308|75.0308|74.7|91.6462|80.9693|68.9923|81.3769|91.2923|84.2|75.61|80.25|81.8|89.36|96.77|87.09|79.22|94.13|78.62|73.1|52.02|71.91|73.43|75.53|80.04|82.9|78.19|72.72|86.85|95.63|89.55|81.08|79.75|76.18|66.29|59.64|52.43|49.4|43.09|40.58|52.73|50.86|46.17|50.02|53.05|
2022-02-19 15:39:07|adr_usa_0076|SNN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.55|5.7625|7.275|7.875|8.99|9.28|10.28|10.81|11.57|11.474|10.088|12.228|11.958|13.326|11.82|16.254|17.56|21.4|20.42|17.66|19.62|20.084|19.044|16.7|19.208|18.58|15.68|19.476|22.568|25.524|24.808|26.4|23.6|25.892|23.08|17.52|13.776|14.224|15.124|17.804|20.636|20.732|16.964|18.112|22.62|22.26|21.244|18.2|18.428|19.64|20.716|20.956|22.268|23.272|24.248|25.796|29.276|31.444|35.796|32.91|36.02|35.43|35.74|34.88|31.53|33.81|34.51|29.85|30.38|32.86|35.11|38.02|36.53|38.75|35.11|33.06|37.97|38.97|43.17|43.49|48.01|39.67|42.13|35.61|44.6|39.46|42.7|35.5|33.31|
2022-02-19 15:39:11|adr_usa_0077|SNE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:39:11|adr_usa_0078|SMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.7344|48.7951|
2022-02-19 15:39:12|adr_usa_0079|SMFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6|27|29.2|20.5|24.4|21.3|16.8|13.6|12.3|7.8|8.6|10.72|7.7|6.2|2.7|4.8|10.5|10.7|14.4|13|12.2|14.4|13.1|13.26|18.2|22.7||21.6||20.7|17.6|18.58|14.94|14.74|14.94|15.82|7.1|7.48|6.56|8|6.6|6.56|6.72|5.66|5.8|7.44|5.99|6.1|5.54|6.35|6.43|6.32|6|7.85|9.08|9.2|9.8|9.45|7.95|8.23|7.46|6.74|8.8|8.98|8.13|6.88|6.65|6.07|6.7|7.82|7.46|7.66|7.96|9.08|8.61|7.77|7.69|7.24|7.26|7.01|7.06|7.02|5.19|5.71|5.58|6.66|7.04|6.76|6.65|7.36|
2022-02-19 15:39:16|adr_usa_0080|SKM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3285|11.4402|13.613|8.693|10.524|5.033|8.248|7.011|7.3051|9.7205|9.8908|13.4709|13.7743|12.682|36.6875|32.0625|30.5|25.0625|25.73|21.05|18.33|21.08|21.92|21.39|21.42|20.07|17.01|15.2|19.41|19.6|22.18|20.2|17.66|19.73|19.96|19.46|21.47|20.21|23.23|26.7|23.41|24.08|23.75|24.83|28.14|30.81|24.84|22.57|21.32|17.21|16.35|15.67|16.83|16.71|17.33|18.51|16.38|18.43|17.3|18.98|15.92|14.79|14.01|13.52|13.87|15.63|16.95|19.49|21.59|24.48|21.94|23.09|28.31|27.79|28.75|29.65|23.99|23.56|19.71|20|22.91|21.85|21.5|23.59|27.26|26.14|27.52|23.75|24.79|25.91|25.39|23.6|22.91|23.05|21.21|19.13|20.29|21.06|39.7785|49.4597|47.8626|47.7474|26.24||||
2022-02-19 15:39:20|adr_usa_0081|SIMO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.28|12.49|15.39|14.82|12.87|16.61|17.57|22.21|22.37|21.24|14.81|14.77|12.19|3.45|2.8|3.21|3.82|3.61|3.3|5.7|5.03|5.21|4.74|8.95|11.52|15.11|22.51|19.4|12.6|13.69|15.83|10.39|10.68|12.43|15.17|16.77|23.35|23.4|26.46|33.7|27.65|29.49|30.61|39.73|52.49|46.72|41.15|45.1|41.99|48.42|49.97|48.75|53.71|38.36|34.77|42.73|42.17|43.38|49.95|43.94|42.06|38.24|50.22|65.71|60.22|69.29|78.69|||||
2022-02-19 15:39:23|adr_usa_0082|SIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||17|18.13|31.5|20.13|24.25|24.75|11.63|10|10.5|6.5|7.5|5.75|4.25|3.25|4.25|3.25|4|5.3125|3.75|4.5|3.25|1.625|1.125|1.875|1.875|2.5|3.625|3.75|3.125|2.875|1.97|1.25|1.4|1|1.1|1.42|1|0.95|0.9|1.35|1.15|1.21|2.48|2.53|3.3|3.55|7.2|4.11|5.11|4.05|5.3|7.03|10.31|17.1|14.53|12.66|11.85|10.55|10.15|12.1|15.9|5.51|4.6|4.5|6.99|7.3|7.08|8.36|6.69|7.24|8.26|8.56|7|6.5|7.66|9.33|9.8|12.14|14.92|13.72|11.8401|11.13|11.09|11.28|14.49|13.29|8.24|7.98|8.53|8.2|6.23|9.96|6.7013|10.53|13.8|11.12|10.7|9.85|10.25|9.6636|9.83|8.13|9.63|9.14|8.8072|9.21|10.2274|6.25|6.36|8.865|12.5553|14.5|23.32|26.4917|26|
2022-02-19 15:39:28|adr_usa_0083|SIFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.4375|150.5|146|67.5|28|29.5|14|7.28|3.92|8.52|5.52|2.32|1.16|4.7|4.27|6.41|6.42|7.95|6.54|4.46|5.89|4.96|4.12|4.4|5.18|8.96|14.46|7.98|9.17|7.98|9.36|7.9899|7.72|4.62|5.1|3.46|1.46|0.9|1.14|1.85|2.08|1.78|1.71|1.39|2.26|3.35|7.22|5.94|3.42|4.56|3.12|2.18|2.29|2.11|1.84|1.89|2.18|1.93|1.98|2|1.79|1.33|1.46|1.55|1.25|0.997|1.33|1.15|1.06|0.92|0.93|0.82|1.55|2.12|1.99|2.01|1.26|1.5921|1.54|1.47|1.3059|1.23|1.01|1.08|1.09|2.37|2.95|3.16|3.57|3.25|||||
2022-02-19 15:39:31|adr_usa_0084|SID|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.8755|0.9167|1.0883|1.1755|0.9375|1.0417|1.3437|1.4583|1.3848|1.4375|1.0312|1.2969|0.9896|0.6406|0.4375|0.9115|0.9635|1.1068|1.3333|1.1094|1.3958|1.1536|1.55|0.9792|0.6542|0.4288|0.6492|0.8208|0.5146|0.4192|0.6875|0.9587|1.135|1.7187|2.325|0.4916|2.4167|2.4583|3.375|3.6467|3.1133|3.2|4.8333|5.8683|5.3883|5.195|5.3917|7.1683|9.61|13.3167|16.105|21.575|19.595|6.8|7.55|9.26|12.8|16.58|14.56|18.65|16.79|16.88|17.06|15.93|10.62|9.36|10.27|8.92|5.18|5.44|5.43|4|2.9|5.54|4.63|3.87|4.97|3.28|1.5|2.69|1.25|1.23|0.77|3.78|3.39|3.37|3.64|2.41|2.44|2.53|3.4|2.51|2.39|2.52|2.79|3.65|4.27|2.92|2.99|1.6|2.31|3.57|5.51|9.02|8.9|4.08|4.77||||
2022-02-19 15:39:36|adr_usa_0086|SHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||17.5833|22.25|25.1667|18.4167|19.0833|22.5|16.3333|19.25|21.1667|18.9167|20.5833|20.5|17.8333|17.9167|18.0833|16.3333|22.542|17.292|8.75|9.0833|5.9583|6.7083|5.0833|12.1667|12.9583|13.5417|9.5833|9.5833|10.6667|6.75|6.6667|9.1333|7.2|6.8533|8.1667|9.1333|8.9933|8.4267|11.6533|10.3067|15.0267|19.0333|27.4133|21.78|23.9|23.4933|24.32|24.5667|23.9067|20.3133|32.6733|38.6667|32.4067|28.44|32.9|37.8667|41.5|57.0267|30.6733|26.3667|22.0267|12.5067|15.3267|22.66|30.5|26.24|23.0733|25.4333|26.0333|30.0067|40.5267|32.5134|27.8467|24.24|23.6|23.02|17.8333|19.0333|24.3533|22.68|20.6067|25.84|27.89|24.37|30.81|31.03|28.53|60.43|40.44|41.91|40.14|48.7|49.05|51.08|62.34|55.98|57.28|60.5|61.78|66.02|61.34|43.85|47.84|44.88|35|27.33|25.48|26.59|22.08|18.61|21.92|24.85|20.82|23.36|22.87|
2022-02-19 15:39:39|adr_usa_0087|SHG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95|17.55|19.34|13.485|19.99|25.15|26.295|28.575|33.5|38.635|49.445|47.9|46.5|52.005|56.25|67.05|64.47|52.35|56.295|45.425|26.745|18.41|21.125|30.685|41.16|34.855|42.75|41.36|39.385|44.895|43.22|50.03|38.485|39.365|37.575|29.595|34.22|37.97|33.62|35.86|44.53|40.04|44.68|45.6|48.83|41.96|39.74|34.24|38.05|31.22|38.07|34.95|38.84|38.77|40.86|47.39|45.27|49.59|42.56|39.57|37.15|36.07|40.37|38.84|36.65|35.32|25.52|25.22|27.57|29.86|33.04|33.17|33.65|31.94||||
2022-02-19 15:39:43|adr_usa_0088|SFUN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.9784|196.0422|215.9524|206.6328|112.4948|176.2262|171.8959|111.6476|170.1072|242.5934|242.97|327.2234|469.8424|773.8138|637.7845|539.881|441.0362|287.5914|371.8448|318.1862|321.0103|271.1172|263.1155|239.1103|169.4483|179.3328|162.3879|148.2672|214.6345|245.7|211.8103|165.6828|95.0793|80.4879|71.5448|23.1|21.8|24.6|11|11.8|10|12.5|11.65|8.78|5.955|3.91|
2022-02-19 15:39:45|adr_usa_0089|SBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4333|0.94|1.0667|1.3417|1.655|1.9|2.3017|1.9083|1.8217|1.8117|2.2283|2.0917|2.3717|2.7333|3.3333|3.9583|4.06|5.0383|5.3|5.6812|8.1033|8.69|6.82|8.4383|8.8667|3.3967|3.775|4.7433|4.8717|6.3217|5.9983|6.5217|6.5|7.8367|8.6933|9.7967|10.06|8.8733|10.0333|12.69|13.0567|13.85|14.8333|15.5333|10.6|10.96|9.65|9.51|9.77|7.96|4.99|5.81|5.2|4.55|4.8|7.22|9.39|9.84|10.19|10.4|10.75|9.12|10.85|9.78|6.9|7.48|11.08|10.35|13.88|13.67|14.96|7.66|11.7|7.56|7.4|7.56|6.89|6.77|6.56|
2022-02-19 15:39:49|adr_usa_0090|SBGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:39:49|adr_usa_0091|SAP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||12.938|12.375|11|12|11.375|13.125|15.375|20.25|24.969|30.563|43.25|61.5|42.1875|33.9375|31.375|31.6875|36.5625|65.1874|49.1249|55.75|51|47.64|40.3|36.08|25.7|35.06|32.6|18.7|19.14|23.5|25.51|29.35|36.54|41.46|37.3014|40.01|42.65|38.72|39.43|42.82|42.94|51.37|54.63|45.63|49.64|46.34|48|53.92|54.28|47.71|50.23|57.81|35.33|35.38|38.09|47.25|45.27|45.32|47.45|45.87|51.73|57.9|64.53|62.41|60.36|60.48|66.29|63.36|72.9|82.02|79.85|72.89|78.35|76.42|80.99|78.49|68.13|65.36|75.69|71.67|78.71|79.8|78.62|87.39|87.84|91.51|100.18|105.85|114.2|113.25|110.83|116.04|107.26|103.42|128.86|123.03|132.58|130.77|118.54|159.22|106.83|126.2|139.94|143.72|144.78|125.21|||||
2022-02-19 15:39:53|adr_usa_0092|SAN|price_next_month|0||||||||||||||||||4.0713|3.4744|3.9344|4.365|4.365|4.6781|4.6195|4.3063|4.1399|4.0127|3.7779|3.6016|3.9735|3.7582|3.9442|3.9735|3.6799|3.6799|3.6016|3.5624|3.0144|2.8285|3.0634|3.4547|3.494|4.0615|4.0713|3.4059|3.0536|3.1807|2.8185|2.8386|3.3475|3.3772|3.7778|3.6704|3.7394|4.0614|5.0801|5.8133|6.7534|6.3863|8.1478|12.3031|13.0075|8.8052|9.2843|10.3021|9.3438|9.7635|9.5833|10.4219|10.0625|9.7635|10.4554|9.43|8.3375|7.4079|7.5804|8.9125|5.9608|5.6829|6.0183|7.5325|8.5292|9.1329|11.0113|10.1775|9.0658|10.7142|11.3371|11.1167|11.7971|12.1613|13.6754|14.7008|14.4229|16.4067|18.0838|16.9529|17.825|20.8054|16.79|20.2113|18.3617|10.2925|7.5133|8.7688|13.8575|15.3908|13.4933|11.8258|12.2379|12.2763|11.73|11.8833|9.7846|8.2033|7.5517|6.0663|5.7117|7.1492|7.8392|6.9479|7.015|8.5388|8.28|9.545|9.5546|8.4046|6.4113|7.2067|6.5263|5.3092|4.0154|4.8204|4.0633|4.6383|5.3283|6.2483|6.5358|6.4592|7.1013|6.2483|5.3571|4.5808|4.5425|4.7821|4.0633|3.795|3.7567|2.0796|2.0221|1.9263|2.93|3.81|3.67|3.79|3.52|
2022-02-19 15:39:58|adr_usa_0093|RYAAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6862|2.7564|3.141|4.8077|5.2564|3.9744|3.9103|5.617|6.6667|5.3365|7.524|10.4167|10.4167|9.6474|14.7276|12.6513|14.7154|11.6051|16.0256|15.8974|14.559|18.459|19.9487|20.9026|21.2821|26.5077|29.3846|17.9231|18.6513|13.7692|21.8|21.3846|24.9385|24.759|28.0718|25.0256|28.5128|33.7846|44.4256|50.8308|39.7436|48.4923|33.9692|26.5949|32.1744|23.5692|27.8051|26.9333|30.3077|28.4205|27.9692|28.6564|30.8|33.8359|32.1436|30.4103|26.759|28.1949|34.4|34.1128|30.2154|33.5795|40.7897|44.5538|52.841|52.4308|49.0667|58.9846|54.3487|54.9846|67.6718|68.7179|74.8718|83.6|84.9|81.34|70.69|74.18|83.66|91.02|115.2|103.46|122.2|117.5|106.74|82.8|69.65|82.55|64.89|75.03|91.02|63.47|74.04|81.69|100.28|106.67|108.93|111.82|106.35||||
2022-02-19 15:40:04|adr_usa_0095|RIO|price_next_month|0||||||||||||||||||||||||||||||10.4375|8.125|8.9063|9.375|10|9.7813|9.625|11.25|10.875|10|10.125|10.375|10.2188|10.3125|13.6563|13.0938|13.4688|14.25|12.3438|12.875|14.5313|14.0625|14.1563|16.0313|14.7813|16.1875|14.9375|16.125|16.5158|13|13.0625|14.5625|11.5|12.375|12.1875|17.0156|18.7656|17|18.6719|16.2188|16.5|16.2813|17.8725|20.2|16.8025|16.21|20.0575|18.9125|17.84|18.2025|18.525|19.175|21.1625|24.7625|27|22.4|26.2791|26.575|31.4|30.15|33.1625|38.155|51.2525|55.675|52.2225|55.3475|54.0525|61|72.28|93.75|101.7375|117.5|104.4|46.4675|21.6875|40.7375|41.895|44.5075|48.505|50.86|51.92|65.12|69.48|73.21|70.98|54.06|60.46|56.07|46.21|49.98|56.47|46.06|44.99|50.7|53.15|54.29|57.29|47.97|44.13|44.79|38.62|36.51|24.65|33.66|32.82|34.85|44.79|39.82|47.38|47.93|56.11|54.95|55.5|49.29|56.27|58.9|57.08|52.01|53.43|46.19|61.04|56.77|76.42|85.06|86.31|63.27|71.4|
2022-02-19 15:40:09|adr_usa_0096|RENN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.2|89.25|63|96.15|58.5|52.8|52.2|41.85|50.25|51.15|48.15|49.35|48.6|50.4|38.25|46.35|52.35|52.2|46.5|48.45|26.1|30.9|25.05|22.29|21.51|29.52|30.39|29.73|6.6|4.29|4.83|5.88|2.6028|2.226|1.8427|0.91|2.88|3.88|6.27|10.89|10.89|25.08|21.23|
2022-02-19 15:40:11|adr_usa_0098|RDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|10|11.75|11.005|10.935|8.75|7.16|10.04|9.33|12.475|13.145|15.23|10.2|8.71|8.125|8.62|7.905|8.685|9.215|12.8|15.89|13.62|15.56|16.87|17.4|16.61|15.78|16.88|15.63|15.18|8.66|9.18|10.9|16.23|20.76|26.17|27.16|30.61|37.46|37.3|38.27|36.28|32.24|34.15|34.18|29.02|31.84|36.45|35.3|37.27|39.15|41.72|43.42|44.75|50.57|50.47|55.55|62.06|65.57|42.64|46.45|53.51|48.36|45.2|41.28|42.51|35.74|34.46|31.75|29.25|32.71|37.04|41.1|37.72|39.25|43.68|52.63|54.57|68.02|69.64|67.78|62.55|61.32|55.95||||
2022-02-19 15:40:15|adr_usa_0099|RDS.B|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:40:15|adr_usa_0100|RDS.A|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:40:16|adr_usa_0101|RDHL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.93|10.09|10.7|12.62|14.3999|14.48|9.32|15.02|14.84|15.41|12.43|9.99|12.82|12.46|13.49|9.77|10.27|10.44|9.03|6.22|4.82|9.775|8.33|7.56|7.9|6.84|6.7|5.72|7.66|6.68|9.74|8.36|7.03|6.33|5.55|2.23||||
2022-02-19 15:40:18|adr_usa_0102|RBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:40:19|adr_usa_0104|QIWI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|40.51|36.23|28.93|37.71|29.03|19.89|26.21|30.25|19.09|12.74|12.47|12|13.18|12.79|17.99|19.87|17.24|16.69|16.96|16.21|12.83|15.4|13.8|21.15|18.49|18.91|11.86|18.54|14.95|10.21|10.68|10.13|9.22|6.89||||
2022-02-19 15:40:21|adr_usa_0108|PUK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7273|35.2727|25.8182|29.875|26|30|23.2|23.28|21.88|22.53|21.3|12.91|13.91|12.35|12.1|13.48|15.54|18.87|16.72|16.35|15.3|16.86|18.38|18.37|17.51|20.45|23.23|21.28|24.5|27.35|30.54|29.85|32.31|23.59|28.21|21.76|8.84|8.04|10.71|14.26|20.44|19.42|18.01|17.14|19.78|21.3|23.63|22.41|19.89|22.12|23.72|22.68|27.48|29.42|31.34|35.81|40.84|43.81|44.79|47.14|45.9|48.58|49.52|46.63|46.81|38.1|40.97|35.04|34.07|39.16|41.43|47.47|49.03|55.14|52.57|46.61|39.83|38.87|46.32|43.65|40.54|37.07|28.26|30.51|24.32|37.5|43.41|37.29|40.95|33.74|
2022-02-19 15:40:26|adr_usa_0109|PTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|21.4375|21.0625|17.45|20.46|19.49|18.11|18.1|20.33|19.7|18.61|20.36|23.35|28.53|37.1|51.75|45.2|50.05|53.4|54.65|62.11|77.84|76.74|100.02|111.91|110.6|112.1|123.33|116.56|154.85|262.6|145.75|151.14|136.92|67.85|77.19|87.77|114.83|123.07|120.57|115.4|110.48|122.83|138.95|148.86|148.4|130.78|147.79|143.77|126|137.99|144.29|127.29|121.29|113.8|103.94|114.74|135.65|124.77|110.29|131.47|102.01|78.42|56.4|72.92|68.87|71.8|79.49|71.16|63.68|63.37|79.02|73.52|70.54|72.74|64.93|63.59|55.1|52.22|44.01|35.5|35.08|29.2|34.28|35.09|42.12|50.92|51.62|
2022-02-19 15:40:30|adr_usa_0110|PTNR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9375|19.375|10.375|7.875|6.5|7|4.11|6.61|5.4|5.98|4.65|4.51|4.06|3.11|4.2|5.25|6.98|8.23|7.9955|7.46|6.68|8.199|8.5|7.61|8.84|7.97|8.45|8.37|10.96|12.43|16.3699|16.88|17.64|20.69|22.3|23|18.7|15.7|16.645|18.29|19.77|21.79|20.26|15.66|20.17|20.25|18.4|14.45|11.54|8.19|7.34|3.31|5.59|5.49|6.72|7.59|8.33|8.59|9.2|7.45|6.9|3.33|2.66|4.34|4.72|4.15|5.17|4.69|4.55|5.6421|5.15|5.11|5.1255|5.78|4.7308|3.87|4.8706|4.2346|4.44|4.13|4.4636|4.2411|3.91|3.72|3.74|4.6|4.567|4.2|4.23|7.785|
2022-02-19 15:40:34|adr_usa_0111|PSO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||10.097|10.212|8.949|10.785|11.244|10.671|11.129|11.933|11.703|15.26|16.866|13.998|19.849|20.079|18.243|20.194|32.241|30.29|28.914|27.5|24.75|20.3|15.1|11.2|11.69|13.5|9.31|10.78|8.82|8.67|9.59|10.57|11.4|11.92|11.47|11.08|11.57|12.36|11.93|11.08|12.96|13.58|13.23|14.75|16.04|17.14|16.39|16.32|12.98|13.17|11.94|9.51|9.07|10.29|10.4|13.7|14.57|15.49|14.15|15.17|16.91|19.4|18.56|18.65|19.26|18.52|20.28|19.59|19.71|17.99|19.31|21.92|21.62|18.47|18.92|18.42|18.73|20.54|19.46|13.32|9.61|11.76|12.7|9.06|7.74|8.09|8.3|9.27|9.77|11.09|11.83|11.48|11.91|11.08|10.96|8.6|7.42|5.69|6.96|6.68|9.82|11.38|11.8|8.77|8.58|
2022-02-19 15:40:39|adr_usa_0112|PRAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:40:40|adr_usa_0113|PKX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||31.75|23.125|27.625|33.5|25.75|22.625|27.5|23.5|20.75|22.875|24.125|28.5|16.25|23.688|17.8125|13.3125|18|18.75|25.75|35.5|33.375|35.25|21|21.6875|15.8125|21|20.01|16.88|17.15|24.62|24.45|24.54|23.13|25.5|20.55|30.5|28.98|34.18|30.7532|36.1071|37.39|45|45.53|49.9|51.29|57.39|70.47|61.74|70.52|88.18|104.74|142.45|183.75|135.5|123.4|132.65|67.19|63.52|76.97|101.07|102.12|112.95|112.16|104.01|103.94|102.14|110.3|109.8|85.92|91.76|83.25|79.53|78.38|81.46|71.99|71.68|74.46|67.99|73.6|80.83|71.56|58.23|59.08|41.52|40.03|37.09|52.02|50.68|51.95|57.88|59.02|75.12|72.98|89.48|84.85|73.35|57.62|60.22|55.17|46.83|44.91|44.41|37.21|40.02|46.31|54.79|81.41|78.99|63.26|56.54||||
2022-02-19 15:40:44|adr_usa_0114|PHI|price_next_month|0|0.7414|0.7711|0.5932|0.5042|0.4745|0.4004|0.4004|0.3708|0.4301|0.4301|0.3708|0.4301|0.7711|1.3346|2.6691|2.595|3.8553|6.9099|2.8618|2.5692|3.3597|4.2985|3.9526|4.5949|5.5336|7.0653|8.5969|5.9289|4.3478|5.6325|3.0139|4.8419|6.7688|7.9051|9.9803|13.4387|14.9704|19.375|17.4432|16.1364|16.1932|18.125|28.9205|33.9773|29.5455|28.4091|25.9091|23.6936|28.9773|31.4773|25.5118|29.3182|22.8409|26.6482|27.2164|26.9891|25.3409|30.5118|22.0455|23.8636|24.5455|20.1136|22.1591|20.9091|29.3182|26.5341|18.6932|21.0227|16.7614|13.8068|14.0909|16.8182|12.0909|11.3455|6.5545|9.4545|7.9909|5.6273|3.8182|4.9727|6.5909|8.6364|12.5455|13.7182|17.8727|20.3727|22.8182|23.6364|23.4273|26.4273|27.4091|32.5364|36.1364|35.6273|43.2818|47.8364|48.5545|51.9636|62.3636|68.4091|55.5455|51.6818|37.1818|40.2273|41.7|47.8818|48.4545|50.8818|51.1273|48.8182|56.4818|50.6364|52.7182|51.4545|50.4909|57.7455|55.2|59.3636|57.7545|62.6091|66.7909|64.0727|66.15|59.58|64.5|70.36|70.13|66.7|64.44|64.35|47.42|46.92|36.9|45.07|31.8|30.05|35.51|32.47|33.06|30.55|27.49|24.98|25.42|24.81|23.65|22.05|20.87|19.17|24.75|26.64|26.95|29.85|26.2|24.48|32.82|36.58|
2022-02-19 15:40:51|adr_usa_0115|PHG|price_next_month|0|4.1349|4.1655|3.7674|3.6449|3.5223|3.2774|4.0736|4.0736|3.9205|3.7061|4.043|5.5744|6.0952|4.8394|4.5943|5.2376|5.8195|6.4015|4.288|3.1854|3.7367|3.6754|3.9205|4.2575|4.3799|4.9313|5.6969|5.6357|4.9618|3.7367|2.7566|3.4304|3.4304|4.1042|4.4105|4.288|5.0537|3.553|2.6953|3.1548|3.6449|3.8899|5.1151|6.187|7.1365|7.5654|8.025|7.7189|9.4341|12.0677|9.4647|9.832|8.7912|8.1159|8.6372|9.8012|13.1094|20.0472|19.2049|16.3255|22.0834|21.7564|14.6152|19.3926|22.7385|24.7786|25.4678|36.2031|43.7378|44.0441|39.1435|37.4405|30.1876|27.0807|22.1017|26.8062|30.3935|22.0919|17.3481|16.8482|18.3086|20.3571|26.3064|29.5604|26.277|23.6958|23.3464|25.5615|24.2971|26.5808|25.6399|33.0006|33.7945|32.2753|34.1375|38.3716|40.2241|39.5968|40.5181|38.6167|36.8132|32.6183|18.1322|17.8284|17.6225|22.3075|24.5912|29.6388|32.6771|30.5013|29.8446|30.6091|28.9037|24.2775|20.4355|19.8572|19.5926|21.5724|24.5814|30.4719|27.0513|31.158|34.706|34.0101|31.3246|30.1876|27.3845|27.0415|28.0412|27.2571|26.4044|26.1496|26.9631|26.0319|29.433|28.7959|33.7357|37.4111|39.979|39.9496|41.3806|42.9488|36.4898|38.6461|42.1451|45.8597|43.0272|44.8698|43.037|51.75|46.5|54.29|56.64|46.04|47.25|33.28|||
2022-02-19 15:40:57|adr_usa_0116|PBR.A|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.73|5.3725|4.74|4.96|6.075|3.4125|3.015|3.165|3.905|4.8525|5.625|7.555|7.25|6.2125|8.0425|8.7225|9.29|10.87|13.6325|20.1925|21.65|20.055|20.24|21.97|23.39|29.105|40.105|41|50.55|46.67|19|22.14|25.77|32.62|42.92|37.04|38.5|31.43|30.36|32.84|33.8|30.83|21.97|29.35|23.2|18.59|20.53|19.12|17.12|14.7|18.37|12.95|14.64|18.24|11.8|7.61|8.65|5.68|4.09|1.99|5.11|7.22|10.86|10.02|9.01|8.33|10.25|11.34|12.39|10.48|15.09|13.47|13.57|14.46|15.01|14.15|6.67|8.68|6.7|9.82|8.68|10.51|10.02|12.09||||
2022-02-19 15:41:02|adr_usa_0117|PBR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4375|6.9375|6.2275|5.875|4.895|5.1225|6.445|3.625|3.2|3.7|4.2625|5.225|5.9825|8.2625|7.225|6.6882|8.705|9.8775|10.6475|12.535|15.2625|22.5425|24.0175|22.275|22.19|24.5475|26.295|33.685|45.725|49.17|60.71|56.98|23.15|26.68|32.28|39.86|50.21|41.27|43.49|35.62|33.05|36.06|37.84|34.27|23.69|31.81|24.3|19.02|21.21|19.41|15.45|14.31|17.45|12.16|14.01|17.07|11.32|7.25|8.77|6.25|4.94|2.93|6.97|8.41|11.77|11.1|9.26|8.69|10.65|12.05|13.69|11.68|16.41|15.48|15.3|15.86|16.24|14.91|6.91|8.96|6.69|10.09|8.54|10.83|10.34|13.16||||
2022-02-19 15:41:06|adr_usa_0119|PAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.73|11.31|11|10.74|13.28|18.23|14.75|14.79|12.77|11.19|7.04|4.05|3.44|4.19|3.54|3.3|5.96|4.15|7.53|9.88|10.49|11.03|17.32|15.18|22.78|21.32|21.02|26.53|34.5|46.44|57.74|54.26|69.09|70.5|56.38|40.7|30.03|34.58|20.3|33.48|15.14|13.63|9.89|11.52|11.8|13.08|13.45|16.61|20.05|19.13||||
2022-02-19 15:41:09|adr_usa_0120|PAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.86|29.82|36.57|39.43|42.75|48|54.56|41.45|42.98|29.81|20.6|18.68|20.25|27.85|28.94|31.82|35.51|32.98|35.69|39.85|40.2|41.08|34.98|36.42|38.48|37.76|47.62|61.45|58.19|49.81|52.43|52.93|58.65|71.23|68|68.03|65.61|77.36|90.74|81.08|91.96|101.8|101.95|80|100.18|116.41|94.92|107.78|109.6|102.48|81.39|90|103.68|100.2|106.22|128.39|62|67.71|81.18|104.07|105.54|112.04|132.76|131.14|||
2022-02-19 15:41:12|adr_usa_0121|OSN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:41:12|adr_usa_0122|ORAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|39.375|55.375|65.938|73.75|94.25|78.75|74.375|92|125.75|158.9375|135.75|106.5625|90.75|72.65|41.4|36|34.71|28.5|14.72|11.34|23.91|23.7|22.9|25.72|29.1|24.52|25.11|26.7|31.27|29.25|29.58|27.8|22.78|22.79|22.14|24.61|27.81|28.69|28.33|37.12|36.09|31.42|31.41|25.21|24.4|21.66|23.39|26.3|24.88|21.41|19.07|23.22|21.12|22.72|19.58|18.02|15.08|13.53|13.45|12.23|11.64|10.47|9.85|13.85|12.49|15.15|15.56|14.42|17.58|16.77|16.82|17.63|16.62|16.96|15.72|15.98|15.55|16|16.6|16.01|18.17|18.07|16.38|15.69|15.4|16.02|14.74|16.24|14.09|12.21|12.47|10.76|11.77|12.51|11.13|10.97|11.3||
2022-02-19 15:41:16|adr_usa_0123|OMAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.85|28.3|28|30.72|21.31|21.75|17.56|7.95|8.34|8|10.83|12.858|11.9|15.6499|13.46|14.99|15.35|15.65|17.01|13.58|14.9|16.31|16.7|19.16|25.03|29.41|27.17|27.07|25.92|30.52|33.59|38.89|37.25|40.44|43.95|41.13|35.19|46.51|49.37|48.55|35.36|44.24|50.45|40.4|42.28|44.23|48.66|42.2|45.79|49.07|50.74|55.38|61.92|28.64|35.03|37.06|50.77|51.44|46.94|48.8|52.36||||
2022-02-19 15:41:19|adr_usa_0124|OIIM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|12.25|7.7|12.55|13.82|20|16.3|12.5|8.5|10.05|12.41|16.95|17.83|24.98|15.75|13.75|11.25|9.82|10.32|16.6|12.13|10.88|10.74|6.73|6.88|8.32|10.55|13.46|15.9|9.18|7.5|5.38|2.4|1.98|3.89|5.11|4.32|5.2|7.35|6.89|6.2|6.4|7.47|5.75|4.05|4.74|5.06|3.88|3.34|3.18|3.12|3.22|3.13|3.24|3.44|3.06|2|2.36|2.38|2.54|1.8|1.36|1.4|1.58|1.86|2.35|2.48|1.8538|1.87|1.5099|1.37|1.8|1.62|1.6508|1.46|1.36|1.24|1.53|1.35|2.238|5.18|9.43|7.5|6.64|6.04|4.05|||||
2022-02-19 15:41:23|adr_usa_0125|OIBR.C|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:41:23|adr_usa_0126|OIBR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:41:24|adr_usa_0127|NVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.7826|37.2333|40.6875|39.15|34.09|37.63|35.08|39.7|38.1|37.4|37.1|39.07|39.28|38.06|46.92|44.8|44.828|46.74|48.25|48.36|48.46|53.29|56.17|56.46|55.44|60.73|58.2|56.86|54.67|52.71|51.66|50.33|57.98|49.4|45.81|37.94|44.03|51.61|53.53|51.09|48.55|57.58|57.07|58.27|62.47|57.03|57.43|54.85|57.36|61.13|65.64|73.74|72.7|79.11|81.37|86.45|89.26|92.35|101.48|103.95|106.12|92.3|80.99|76.89|81.53|72.63|73.92|76.24|85.03|81.37|90.06|76.42|80.8|85.74|78.1252|81.29|93.56|87.31|94.51|89.59|86.02|80.95|96.69|86.64|90.24|84.84|89.54||||
2022-02-19 15:41:28|adr_usa_0128|NVO|price_next_month|0|0.575|0.5763|0.6538|0.5325|0.51|0.3925|0.2188|0.3063|0.2563|0.3388|0.2513|0.2938|0.3025|0.3188|0.3013|0.3625|0.3713|0.39|0.23|0.235|0.2838|0.3413|0.4|0.4188|0.4263|0.5188|0.42|0.4975|0.4425|0.5413|0.5488|0.66|0.65|0.7025|0.7575|0.8588|0.8225|0.905|0.8738|0.9463|0.9163|0.81|0.9438|1.06|1.07|1.085|0.93|0.92|1.05|1.165|1.29|1.3|1.31|1.45|1.665|1.865|2.025|2.125|2.17|2.87|3.235|2.64|2.3225|2.47|1.9925|2.22|2.38|2.4775|2.72|3.845|4.25|3.994|3.97|4.53|4|3.575|2.92|2.376|2.761|2.745|3.63|3.35|3.567|4.001|4.798|5.112|4.995|5.345|5.085|5.187|5.156|5.581|6.435|6.15|7.52|8.583|9.841|10.491|12.469|12.55|13.738|12.702|10.702|10.626|9.502|11.678|12.43|13.486|16.42|17.206|20.96|22.626|25.478|24.404|21.26|23.836|29.404|30.908|32.058|36.87|35.326|33.784|33.334|39.67|45.39|46.05|45.18|44.56|56.27|58.96|53.18|55.87|55.79|56.97|35.54|36.17|38.68|42.4|49.79|55.5|46.94|49.77|43.18|47.02|49.01|47.92|55.22|60.83|63.33|65.33|63.89|69.6|73.95|92.6|110.13|99.87||||
2022-02-19 15:41:33|adr_usa_0130|NTZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||38.75|60.625|66.25|67.8125|71.25|80.625|80.625|93.44|90.625|100|121.875|130|113.125|113.44|115|111.25|137.815|111.875|122.5|128.44|124.6875|90.9375|106.25|95.625|90.625|91.25|55.625|55|52.1875|59.375|65.6|59.95|64.95|58.2|72.6|68.75|64.35|52.7|46.7|45.05|42.5|54.8|55.15|54.3|50.95|51.45|52.35|45.75|41.95|40|37.05|37.5|34.5|35.2|45.3|38.25|37.35|32.45|19.75|19.85|14|15.55|8.95|7.75|9.7|15.9|19|23.45|17.45|16.7|18.75|22.05|16.9|12.25|15|13.8|10.75|9.95|11.15|10.4|10.35|10.7|13.05|15.2495|11.8|9.3495|8.6|9.75|10.405|8.95|7.6|7.65|8.25|8.3465|11.55|16.2|13|10|7.9|8.2|7.5|5.9635|5.85|4|1.8929|1.6|1.5477|0.84|1.7812|6.16|11.25|14.39|15.96|17.5|11.85|
2022-02-19 15:41:37|adr_usa_0133|NTES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2938|0.2157|0.1157|0.07|0.0265||0.0445|0.045|0.102|0.155|0.73|1.1155|2.523|2.94|2.349|2.48|1.638|2.044|2.5515|2.505|2.7615|4.0695|3.57|4.574|3.944|3.332|4.088|3.716|3.644|3.918|3.742|4.072|4.496|3.93|3.454|5.932|8.324|7.142|7.44|7.294|6.89|8.526|7.824|9.944|9.764|9.604|9.562|11.628|10.562|10.734|9.484|10.912|12.742|14.174|15.196|14.678|16.808|18.42|21.85|24.438|30.034|28.174|32.33|26.72|39.756|53.92|50.78|55.592|61.392|55.042|64.032|49.814|52.422|39.898|50.536|56.146|48.756|56.232|64.152|71.848|94.372|88.42|110.1|111.35|100.9|101.75|94.54||||
2022-02-19 15:41:41|adr_usa_0136|NOK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||2.184|2.285|2.563|4.125|3.485|2.336|2.281|2.203|2.899|4.186|4.039|5.352|5.516|4.75|8.36|10.8906|11.6328|18|18.5469|21.2656|28.8906|45.75|56.875|44.3125|42.75|34.35|34.19|21.81|20.51|23.45|16.26|12.4|16.62|14.39|16.57|15.3|16.99|20.66|14.01|11.527|15.42|15.28|15.98|15.95|16.82|18.38|22.66|19.85|19.88|22.1|25.25|28.64|39.72|37.14|30.07|27.32|15.18|12.27|14.14|13.34|12.61|13.69|12.16|9.51|10.7|10.7|9.23|5.8|6.73|5.04|3.65|2.41|2.67|3.92|3.38|3.94|7.63|6.92|7.5|7.93|8.27|7.6|6.58|7.05|7.42|7.2|5.87|5.77|4.48|4.52|5.73|6.39|4.89|4.81|6.01|5.4|5.62|6.35|5.28|5.41|3.65|3.88|3.58|4.78|3.37|4.56|4.68|6.08|5.68|5.9||||
2022-02-19 15:41:46|adr_usa_0137|NOAH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.61|17.91|13.45|8.22|6.5|7.18|4.95|5|6.15|7.08|11.46|19.42|13.82|14.3|16.06|16.13|18.67|33.76|22.94|27.71|24.01|25.48|24.87|25.36|23.15|25.83|32.51|37.64|49.41|49.37|53.02|37.44|44.81|55.73|32.79|31.13|34.18|26.85|29.57|27.19|49.09|43.6|36.1|39.57|30.41|
2022-02-19 15:41:48|adr_usa_0138|NMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||19.95|19.55|20.1|21.525|18.1|17.6|13.5|10.15|13.85|11.9|13.35|12.55|11.7|7.25|8.95|11.1|13.75|15.7|20.8|24.5|20|21.7|19.4|20.8|16.6|14.8|11.21|13.75|14.2|11.69|12.89|9.67|14.2|19|17.55|16.81|13.63|12.9|13.28|12.95|11.8|14.62|18.54|23.11|17.42|17.62|19.64|19.66|17.5|17.52|14.06|17.41|15.32|8.89|7.28|6.13|8.37|7.07|7.72|6.91|5.19|5.28|6.41|5|4.86|3.77|3.35|4.16|3.4|3.57|5.49|8.15|8.17|7.32|7.64|5.92|6.5|5.81|5.34|6.62|7.21|6.47|5.1|4.78|3.99|4.68|6.18|6.27|5.9|5.74|6.56|5.85|4.91|4.84|4.22|3.75|3.43|4.58|5.14|4.02|4.58|4.68|5.6|5.39|5|4.81|4.58||||
2022-02-19 15:41:53|adr_usa_0140|NICE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.6565|9.75|10.0625|12.375|10.625|19.0625|23.3125|18.75|21.5|19.25|9.5|11.1875|14.375|16|14.5|28|32.7188|36.625|23.375|10.5|5.775|7.3|7.475|7.425|6.265|6|4.025|4.405|6.095|7.75|11.265|13.685|11.605|10.75|10.615|15.165|17.585|21.035|21.835|26.365|27.4|26.21|30.77|31.66|36.65|33.22|39.43|30.61|31.84|29.56|22.36|19.19|25.61|27.38|30.97|29.11|31.81|28.67|33.49|32.72|38.14|35.67|35.76|35.96|38.42|36|33.26|36.91|35.47|38.74|39.18|39.45|43.2|39.54|40.68|48.95|59.85|64.56|61.82|60.53|63.85|68.65|66.47|70.18|67.45|74.66|83.31|91.1|95.17|109.4|105.94|109.95|137.86|152.72|157.79|172.3|164.3|205.24|228.26|261.28|241.23|278.65|283.02|256.06||||
2022-02-19 15:41:57|adr_usa_0141|NGG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5455|40.7727|39.9545|46.0909|44.4545|48.6136|51|41.8909|39.8291|38.4109|35.3782|38.0727|35.0509|39.4691|36.5673|35.5964|34.4618|35.1818|39.8727|42.2945|43.32|47.4982|52.2436|51.8836|51.2836|49.0036|55.0909|55.7782|60.7636|68.9018|81.0763|86.2036|77.2909|89.4545|84.1964|75.2182|75.2073|57.84|48.9382|43.7673|50.76|53.4655|58.6691|53.3673|41.4109|51.1091|47.5527|54.6764|52.7127|55.4945|54.4255|58.8982|56.6182|61.1345|60.0873|67.1127|65.0073|68.28|70.3527|75.1418|78.3164|78.4255|76.7345|74.7491|73.1455|79.0145|73.7018|77.8145|79.1673|70.5818|63.7855|70.8655|62.3|60.92|57.68|56.52|55.47|54.33|52|53.85|51.88|57.89|66.28|58.6|57.26|61.35|59.78|62.5|63.32|63.3|73.8|
2022-02-19 15:42:01|adr_usa_0142|NCTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||560.1|525|723|572.4|602.4|868.8|723.9|678.6|1140.9|1252.5|1468.2|910.2|533.1|606.6|675|423.6|474.3|287.7|250.5|236.1|212.85|204|151.8|155.1|225.3|191.4|174|126|204.9|200.7|135.6|112.2|93.3|76.05|112.8|78.9|74.1|72.3|109.5|60.6|43.8|43.5|38.7|30.3|67.8|71.4|60.3|50.4|34.2|32.4|35.1|26.847|27.894|16.215|10.3|17.7|12.04|16.83|10.9|9.7692|9.998|5.387|7.1205|2.08|13.5|18.46|10.42|11.1|4.39|
2022-02-19 15:42:04|adr_usa_0146|MTLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.98|11.21|9.32|7.32|9.15|8.55|6.03|7.4|6.93|7.67|8.27|10.5|15.02|14.98|12.84|11.97|13.25|12.67|16.25|16.7|19.72|19.36|18.82|20.91|27.78|42.19|67.84|33.35|19.35|22.49|18.58||||
2022-02-19 15:42:06|adr_usa_0147|MTL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7667|16.0667|19.2133|18.0666|18.76|18.08|17.6666|13.34|14.8|17.14|22.5866|28.8866|55.0333|51.8399|97.1999|52.4|18.34|5.9|13.36|20.5|34.32|44.04|56.32|44.6|47.76|62.14|56.12|51.24|23.28|21.72|17.86|10.7|12.7|13.82|7.56|5.96|6.6|4.18|3.98|4.12|1.6404|1.78|2.6|1.82|1.823|1.43|2.15|1.65|2.99|6.3|5.35|4.84|4.95|5.36|3.57|3|2.72|2.5|2.11|1.86|1.87|3.14|1.59|1.76|1.33|1.89|1.95|2.08|4.93|2.63|
2022-02-19 15:42:09|adr_usa_0148|MT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0699|15.344|21.6007|26.9637|28.4534|24.8781|39.9241|28.0065|17.5785|8.3424|7.6273|6.7692|7.7465|1.9068|4.1712|6.364|6.2687|5.649|6.3164|8.3662|9.8916|13.5146|19.4973|25.6468|37.6121|61.3759|86.1169|68.4311|69.9089|56.8472|72.5308|94.793|76.3921|101.8959|103.898|127.5188|155.3108|189.1569|142.2967|212.3486|208.3681|55.2025|53.7963|60.3986|85.378|84.7583|112.1689|97.677|72.65|78.4896|86.2599|86.0454|76.0584|46.2643|48.91|39.3759|37.8981|37.2784|41.1874|29.2459|30.9144|37.9696|39.8049|39.2806|36.2535|30.533|22.9772|25.0032|21.0704|13.8245|8.4377|16.77|16.35|20.16|23.37|24.06|26.1|30.06|36.39|33.73|29.82|25.07|22.63|21.75|16.76|15.47|14.66|10.22|11.54|13.93|22.96|30.7|30.19|33.92|35.27||||
2022-02-19 15:42:13|adr_usa_0149|MR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:42:14|adr_usa_0153|MOBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:42:14|adr_usa_0154|MIXT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.95|11.91|11.06|10.14|8.65|5.79|6.82|6.78|5.35|3.84|4.04|5.15|6.36|7.14|6.35|8.32|9.97|11.9|16.69|17.52|14.91|15.85|17.47|14.96|13.1|13.85|9.26|10.13|8.49|13.8|13.03|13.03|12.95|11.21||||
2022-02-19 15:42:16|adr_usa_0156|MFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|12.78|13.99|11.07|8.49|10.4|11.12|4.26|5.05|4.31|4.37|3.69|4.05|3.87|3.03|2.87|4.16|3.12|3.29|2.82|2.79|3.15|3.28|3.17|3.89|4.43|4.42|4.26|4.45|3.89|3.95|3.51|3.33|3.9|4.32|4.07|3.63|3.23|3.09|3.26|3.68|3.69|3.57|3.63|3.89|3.66|3.36|3.42|3.23|3.14|2.9|3.08|3|2.34|2.57|2.45|2.74|2.85|2.85|2.65|2.75|
2022-02-19 15:42:19|adr_usa_0158|MBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2437|2.7875|2.925|2.559|2.405|2.7|3.852|3.505|2.66|3.272|3.7|4.49|5.519|8.38|9.86|13.425|11.47|14.28|13.38|13.62|14.132|13.876|14.9|13.456|11.648|17.632|21.812|22.184|25.476|32.848|34.084|30.032|26.748|17.644|9.636|13.196|16.964|20.624|19.216|22.896|22.09|22.26|19.74|20.37|18.94|14.03|16.32|18.25|17.7|17.14|19.61|19.31|20.38|23.19|19.19|17.1|18.18|14.42|8.62|11.38|7.42|7.7|6.24|9.06|8.87|7.66|10.27|10.48|8.48|10.61|11.74|9.81|8.72|7.97|8.45|8|8.37|9.12|10.6|8.57|8.96|7.88|9.16|8.35|8.54|9.62|7.13|||
2022-02-19 15:42:23|adr_usa_0159|LYG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.122|37.8049|37.6829|41.4634|40.1463|39.4146|40.7317|41.3171|45.2293|40.8195|36.1756|24.4293|24.839|29.9951|27.7951|33.8732|30.1951|29.1415|30.8488|35.6976|34.7707|33.2683|30.6244|35.678|37.0732|39.1512|41.8146|45.1902|45.9415|44.839|43.4829|32.7805|33.4341|27.239|11.278|2.3902|5.9415|4.78|5.18|3.72|4.13|3.64|4.36|4.21|3.98|2.85|2.17|1.8|1.93|1.85|2.57|3.42|3.35|4.21|5.1|5.62|5.08|5.05|4.76|4.6|4.85|5.47|4.78|3.76|4.16|2.94|2.73|3.32|3.5|3.6|3.66|4.03|3.63|3.28|2.92|2.97|3.24|2.8|3.05|2.96|1.47|1.5|1.35|1.84|2.41|2.53|2.71|2.75|||
2022-02-19 15:42:27|adr_usa_0160|LXFR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|12.92|16.25|17.24|18.24|20.97|20.35|19.01|16.17|13.46|13|13.03|11.22|9.87|13.25|11.94|9.54|10.92|11.36|13.04|12.69|14.46|14.34|18.8|21.5|19.91|24.35|20.82|16.88|15.95|14.39|13.4|13.67|16.26|20.54|19.9|21.96|17.13||||
2022-02-19 15:42:30|adr_usa_0162|LPL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.81|13.53|20.81|22.25|22.89|18.47|21.34|21.96|17.82|15.92|14.91|19.09|22.95|25.68|21.32|22.15|14.78|7.21|10.13|12.63|14.12|13.73|16.68|19.62|15.67|18|17.91|18.65|13.47|9.75|12.66|11.79|9.08|14.84|13.7|13.6|12.48|11.58|12.55|13.94|16.12|15.14|16.2|14.84|9.85|10.15|9.11|11.12|12.97|12.79|13.64|13.45|14.49|12.99|15.59|11.93|9.73|7.16|8.76|9.61|6.99|5.85|6.45|4.45|5.15|6.85|10.44|10.9|9.52|7.78|9|||||
2022-02-19 15:42:33|adr_usa_0164|LOGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2708|17.4|16.8|16.5375|15.1042|13.6083|9.5083|13.0208|13.2833|15.8875|17.8417|49.4792|58.8542|76.5625|48.1792|61.85|52.0833|58.9583|4.9792|8.7063|9.3562|8.0313|6.7479|7.0542|7.0104|6.15|6.9063|9.8167|9.8148|9.5437|10.6021|12.3542|12.55|15.1583|15.4583|17.3958|16.2458|16.625|22.0417|23.4833|23.8833|23.3333|29.1583|22.8417|25.1417|22.375|11.9|9.5667|10.8833|13.775|14.0583|15.3833|14.4583|11.85|15.975|15.8333|14.21|10.41|9.01|7.86|7.79|9.79|7.14|7.24|6.28|6.59|10.06|13.29|13.64|13.33|14.32|13.985|14.7|14.05|14.92|13.79|15.69|16.59|21.5|28.67|31.79|38.43|34.1|42.3|36.93|45.76|35.25|33.44|41.47|39.01|41.93|44.63|48.1|70.41|87.04|97.73|114.55|121.18|83.22|79.39|||||
2022-02-19 15:42:37|adr_usa_0165|LND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|9.49||5.94|5.07|4.23|4.12|4.7|5.05|5.02|4.68|4.8994|3.73|4.04|4.3001|3.02|3.1692|3|3.37|2.97|2.2|3.48|3.9333|3.48|3.77|4|3.69|3.9199|3.9301|3.8|3.7889|3.65|4.2501|3.92|4.3201|4.232|4.58|3.6|4.1828|4.04|5.3501|5.4445|5.63|6.37|4.95|
2022-02-19 15:42:39|adr_usa_0166|LITB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.81|9.34|9.44|5.67|5.86|6.34|5.48|4.98|4.17|2.88|2.28|2.97|3.4|2.69|2.97|2.8|2.77|1.99|2.54|2.26|1.78|0.9395|0.77|1.57|1.4673|0.9|1.07|0.7901|1.2989|2.28|2.51|3.12|1.27|1.52|1.16|
2022-02-19 15:42:41|adr_usa_0168|LFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.625|2.9063|2.7875|3.1275|3.4275|3.35|3.555|3.6875|5.1162|6.6625|8.4213|10.7813|14.7267|16.2233|19.4867|33.9033|20.98|21.8667|19.6967|12.45|13.46|17.5733|21.5633|23.27|23.4433|22.3067|21.7|22.4833|20.5667|18.13|16.89|12.18|13.8367|13.29|14.1967|14.7933|17.22|13.7133|12.17|13.0033|14.6133|13.0833|13.46|14.6167|19.94|25.0467|20.34|19.76|13.1|12|11.18|12.9|13.75|15.03|16.53|16.11|16.76|13.89|12.51|10.83|12.19|14.05|13.17|12.52|11.91|10.59|12.52|11.82|11.58|10.17|8.77|9|8.72|
2022-02-19 15:42:44|adr_usa_0169|LEJU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.43|13.06|14|10.18|9.68|6.9|6.85|4.35|5.01|5.09|4.12|4.05|3.33|1.42|1.52|1.66|1.1|1.67|1.66|1.64|1.83|1.25|1.92|1.97|1.8801|3.23|2.64|2.64|2.18|1.5741|1.19|0.7435|
2022-02-19 15:42:46|adr_usa_0173|KUTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:42:46|adr_usa_0174|KT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|32.375|55.0625|35|37.375|35.75|35.55|24.4|21.2|20.4|18.64|22.65|20.09|20.35|22.1|20.43|19.05|20.55|19.06|18.73|18.03|17.89|22.22|20.29|21.16|21.4|21.11|23.19|21.12|21.7|23.1|22.03|24.77|23.33|24.26|23.79|20.5|11.65|13.97|13.38|14.99|16.65|20.12|20.92|18.07|20.64|19.94|20.28|19.1|16.61|14.89|13.09|14.25|15.77|17.1|16.08|16.02|16.84|14.1|15.61|16.06|14.55|13.44|14.06|12.71|13.96|11.25|13.31|14.75|16.26|14.87|16.08|17.29|14.07|14.95|13.27|12.75|14.1|14.05|12.01|11.91|11.36|10.42|9.28|9.82|10.01|11|13.02|14.29|13.4|12.69||||
2022-02-19 15:42:51|adr_usa_0176|KOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||3.1111|3.8611|3.5278|3.3611|3.4307|2.1111|2.2083|2.5973|2|2.7917|2.986|2.6527|2.625|3.4027|3.875|6.236|4.7987|18.5|17|17.6875|16.5|12.5625|20.6875|16.375|13.875|15.25|18.5625|19.875|19.1875|21.75|19.5|21.86|20.09|23.25|27.78|22.27|20.88|18.29|21.25|22|20.2|23.3|21.26|20.5|20.12|25.93|22.83|28.51|25.71|29.86|32.2|30.43|34.74|40.02|38.89|45.43|46.32|47.01|52.14|56.77|31.84|37.78|39.34|46.2|53.94|61.91|70|68.5|79.47|79.18|79.77|96.3|89.84|98|105.95|111.19|127.91|158.08|161.37|141.2|121.54|106.24|111.96|106.73|105.8|81.29|79.9|75.55|76.68|70.14|87.29|78.58|75.01|62.02|72.71|84.98|68.44|76.2|65.64|62.49|56.99|62.19|64.12|61.34|54.98|60.95|41.31|41.39|37.89|43.54|46.97|56.57|53.75|52.82||||
2022-02-19 15:42:56|adr_usa_0178|KEP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||21|19|21|23.875|24.75|26|27.75|20.625|18|22.125|17|18.5|8.188|11.5|9.3125|8.8125|12.75|17.3125|16.5|17.8125|15.75|15.0625|16.375|16.5625|12.1875|10.93|9.43|8.88|8.71|9.36|10.7|10.23|8.41|8.31|9.42|9.07|10.85|10.04|9.39|9.27|11.48|13.81|14.8|17.47|16.33|22.72|22.8|19.14|19.78|22.87|20.68|23.73|22.25|20.13|16.43|15.95|9.9|9.94|10.68|13.37|13.88|16.25|15.04|14.09|13.21|12.73|12.1|12.08|11.03|12.33|9.5|11.05|12.89|15.01|14.32|12.63|13.24|16.31|19.14|20.27|21.86|19.32|21.54|21.55|22.4|21.8|26.9|27.19|21.81|18.34|19.81|20.07|17.62|16.62|17.39|14.68|11.96|15.33|12.17|11.73|10.88|10.57|9.61|7.83|8.64|10.28|10.58|10.77|9.59|8.67||||
2022-02-19 15:43:01|adr_usa_0179|KB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.95|49.3|44.1|36.25|33.86|28.45|34.62|35.4|41.25|39.8|28.9|34.51|42.9|44.5|51.24|55.08|74.95|86.2|86.24|80.01|79.53|88.56|91.17|80.05|67.39|66.9|55.96|28.38|25.86|27.22|43.7|51.84|50.2|49|41.41|46.25|53.78|50.27|49.28|38.02|37.9|35.85|31.33|33.85|36.17|32.23|31.62|38.91|33.75|34.66|39.12|37.06|33.75|38.57|30.05|32.42|24.19|31.08|29.85|38.39|40.6|45.7|50.75|52.51|62.67|55.56|47.43|45.12|41.98|39.33|38.21|36.3|36.53|28|30.77|36.56|40.9|50.3|44.55|50.17|51.41||||
2022-02-19 15:43:05|adr_usa_0181|JRJC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:43:05|adr_usa_0182|JOBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.495|12.91|8.545|7.02|6.25|9.005|10.815|10.575|6.495|8.49|8.155|9.655|10.74|8.69|8.975|8.305|3.15|3.225|3.86|5.725|7.93|9.095|10.15|10.76|22.2|30.11|29.48|32.25|21.965|22.475|29.035|17.325|23.06|27.155|28.125|33.25|38|35.705|35.785|37.78|30.15|35.21|36.02|34.595|33.11|27.32|31.31|32.3|33.2|35.18|41.04|47.84|61.72|70.09|84.02|91.77|56.72|66.69|95.02|77.55|75.88|75.64|66.76|68.18|71.68|65.17|62.37|71.99|63.85|49.84|
2022-02-19 15:43:09|adr_usa_0183|JMEI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:43:09|adr_usa_0184|JKS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6899|30.15|27.96|25.06|23.3|8.14|6.39|5.3|2.21|3.79|7.55|7.43|13.79|22.39|30.84|27.04|26.57|23.59|18.65|29.42|23.59|25.25|20.58|22.95|18.95|16.6|14.32|17.03|26.37|24.82|22.22|18.49|13.92|8.05|15.24|19.42|20.08|14.65|19.66|15.22|19.28|59.46|69.84|39.66|46.24|53.52|41.04||||
2022-02-19 15:43:12|adr_usa_0185|JHX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.55|2.85|3.075|2.1|2.25|2.4376|3.492|2.79|3.28|3.33|3.26|3.32|3.88|3.94|4.55|5.03|5.05|4.73|4.36|4.386|5.32|4.43|6.7692|6.06|6.582|7.312|5.23|5.9737|7.59|7.768|6.874|6.34|5.37|5.712|4.686|2.98|2.63|3.372|3.272|6.618|7.884|6.7202|5.3369|5.306|6.27|6.166|6.478|5.916|7.56|7.754|9.008|9.44|10.1924|9.854|8.49|10.4865|11.224|12.738|12.32|10.426|10.028|12.11|13.438|12.8|11.36|15.41|16.96|15.57|15.74|15.84|15.54|15.39|17.34|18.38|16.59|13.13|10.82|13.71|13.32|17.3|21.32|14.55|20.37|24.45|29.29|33.59|33.76|37.98|34.47||||
2022-02-19 15:43:15|adr_usa_0186|JD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.58|23.88|24.84|35.28|32.48|27.66|27|25.07|22.48|26.42|28.4|34.96|45.87|37.4|49.23|35.88|36.64|22.56|23.63|29.865|30.42|31.78|38.91|43.58|61.49|83.01|96.97|79.06|70.28|80.86|71.11||||
2022-02-19 15:43:18|adr_usa_0188|IX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|28.8542|32.0834|42.9167|51.875|72.9167|70.3126|65.5|59.875|49.4|46.1|42.25|45.79|39.45|38.69|31.7|28.65|32.65|22.8|30.7|43.45|42|52|52.99|52|66.4|65.85|74.83|87.11|124.2|148|117.07|141.1|145.99|128.96|125.09|101.6|75.49|90.76|78.74|48.98|22.48|21.65|30.79|33.56|38.04|44.06|38|44.03|49.75|46.3|53.34|42.78|46.59|45.86|46.4|51.35|52.62|70.9|76.28|88.5|82.39|70.2|78.11|62.85|59.69|76.01|67.56|73.74|65.99|74.49|68.8|70.7|78.28|78.01|79.22|85.82|99.93|87.54|84.39|82.75|76.32|71.79|77.2|79.2|85.94|59.18|57.42|59.82|83.44|82.6|86.73|96.71|105.47||||
2022-02-19 15:43:21|adr_usa_0189|ITUB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3114|1.1384|1.3387|1.4662|0.6958|0.7344|0.8043|1.1784|1.244|1.5201|1.8542|1.5718|1.7649|2.162|2.618|3.1827|3.4406|4.0944|5.5461|5.5807|5.2638|6.2801|6.7336|7.1835|9.2708|9.6533|8.0395|9.5658|9.8263|4.048|4.2028|5.7965|7.7955|9.3345|9.6988|9.3618|9.5941|11.5019|10.0585|11.0466|9.1433|8.0641|9.462|7.6361|7.0396|6.7209|8.0095|7.3492|6.4763|7.7185|6.0456|7.9289|8.7713|7.989|7.3003|6.4793|5.1394|4.1212|3.4909|5.6303|6.2121|7.7|7.9333|8.2267|7.7867|8.54|9.9333|9.92|8.0933|8.9467|9.94|8.27|9.84|9.18|8.21|4.21|5.08|4.14|5.24|4.96|5.74|4.28|4.39||||
2022-02-19 15:43:25|adr_usa_0190|IRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||22|23.499|23.8746|21|28.8751|30|28.8751|30.4988|36.499|34.9989|43.6247|33.7485|31.937|37.5979|35.9659|25.025|22.2444|32.3995|27.322|29.1958|31.2469|29.0456|22.8084|20.3625|19.9589|13.12|13.5016|7.5824|4.3538|4.9408|4.3049|5.0876|6.51|9.74|8|10.4|10.6|8.1|6.7|9.51|12.24|11.26|12.27|11.57|11|13.31|11.59|14.37|17.87|20.92|18.35|17.86|12.93|13.92|10.9|3.59|3.55|3.8|5.8|8.64|9.31|12.71|10.95|15.32|15.9|12.66|12.68|10.12|10.13|7.88|7|7.22|8.85|8.62|7.78|11.45|9.73|13.29|15.84|14.73|15.44|18.12|16.91|17.99|11.18|14.83|18.48|18.74|21.46|25.22|22.26|29.12|28.72|22.95|18.66|13.37|15.44|9.39|10.3|5.14|5.32|3.29|3.8|3.67|4.19|3.82|4.5|4.69|4.43|
2022-02-19 15:43:30|adr_usa_0191|IRCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3655|3.0407|2.1839|1.1874|0.6987|0.4657|0.4077|0.4889|0.8149|0.8102|0.8731|0.908|1.4319|1.1641|1.1059|1.3504|1.8603|2.6775|1.8655|2.0838|2.0489|1.9232|1.9115|2.9336|3.0524|3.0966|4.8754|4.2841|3.4296|3.3178|3.2596|1.2959|1.1641|1.1618|1.3896|1.8778|2.3213|1.9791|2.1304|2.3329|3.8533|3.4459|5.1339|3.4482|3.9348|3.2666|3.3853|3.9581|3.702|3.4109|4.3213|5.3551|5.2121|4.3073|5.2736|4.6566|5.3551|7.1828|7.3341|8.0559|8.149|8.8172|8.8475|10.0116|9.8137|10.1281|12.4564|15.0524|12.9197|10.5914|7.9162|5.6461|4.7497|4.447|4.7846|2.5815|3.1688|1.4878|2.0186|1.837|2.1288|2.1187|3.01|2.72|2.1|
2022-02-19 15:43:33|adr_usa_0193|ING|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.969|20.688|23.063|33.782|37.5|24.6875|29.5|29.625|26.875|27.7188|26.6875|28.125|34|34.5938|37.7188|33.5|32.41|24.9|25.37|27.04|18.62|16.79|15.85|15.75|19.12|20.7|26.46|21.22|22.1|25.85|28.67|28.6|29.92|28.4|34.23|38.88|39|44.33|44.26|47.18|45.37|43.93|34.12|37.78|33.78|7.81|6.85|9.06|11.82|13.71|9.74|10.03|9.8|10.72|11.07|12.06|11.42|8.44|9.16|7.33|5.66|8.86|9.66|7.62|10.13|12.7|14.1|13.96|13.74|14.02|12.69|14.74|16.9|14.53|11.66|12.68|10.89|12.65|14.29|14.68|18.3|18.52|20.19|17.5|15.04|11.78|11.91|13.64|11.52|11.33|11.46|5.5|7.44|6.73|8.95|12.56|12.63|15.17|14.54||||
2022-02-19 15:43:38|adr_usa_0194|INFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.625|1.1563|2.3984|4.7813|5.8047|4.6445|3.8359|3.7773|2.1872|1.8784|1.5413|1.9089|1.9391|1.5941|2.1281|2.1275|1.3094|1.6419|2.4953|2.7656|2.6453|2.8806|4.1|3.9581|3.64|4.4375|4.3181|4.7637|4.935|5.075|6.41|7.25|6.6988|6.8087|6.0725|4.7525|5.39|4.685|3.5213|3.2713|3.5825|5.1125|5.8987|7.315|7.56|7.36|8.3987|8.8837|8.2825|7.7512|7.2038|6.8738|5.7175|4.9475|5.4138|6.6037|5.1|6.21|6.7713|7.4075|6.5687|6.8525|7.6863|8.52|7.9525|7.885|9.25|8.74|9.615|8.325|7.845|6.885|7.27|7.69|7.505|9.005|8.605|9.855|9.11|10.67|10.65|11.39|9.2|10.96|8.93|12.49|14.85|18.12|18.11|20.94|22.69|22.66|||||
2022-02-19 15:43:42|adr_usa_0195|ILIAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:43:42|adr_usa_0196|IIJI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:43:43|adr_usa_0197|IHG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8632|13.7383|15.6459|17.6235|16.4684|18.5685|21.4212|22.4887|20.6861|22.3662|21.3687|25.8664|28.4391|26.2011|29.7997|39.4624|39.248|38.467|34.6387|22.0971|24.5472|22.6024|12.5263|11.4237|14.9764|16.0943|18.8966|23.3528|25.0373|26.247|29.4015|32.4642|33.8424|30.8563|27.7477|30.4888|36.0322|37.7779|35.5595|41.2336|41.7481|42.3341|42.1197|47.9653|48.1654|55.5556|48.8008|52.4817|56.6902|55.3446|51.0964|42.5342|53.4975|42.6353|42.8662|51.0458|56.1691|59.2421|56.7263|70.6|65.2632|68.3789|54.9579|57.79|65.35|69.56|59.6|61.39|44.73|49.38|51.13|66.51|71.78|66.19|70.48|65.38|
2022-02-19 15:43:46|adr_usa_0199|IBN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7727|2.3068|1.0114|1.5091|1.3091|1.0291|0.9091|0.7636|0.9073|1.1891|1.0691|1.2927|1.0418|1.4545|2.1855|3|2.9327|2.2455|2.6636|3.4582|3.48|4.3636|4.1364|5.7127|4.8964|4.1818|6.2509|8.0273|8.4582|9.6782|10.5873|11.3345|8.5818|5.4473|2.6927|2.6655|3.2909|5.9164|6.24|6.9345|7.4491|6.9182|9.2982|8.2618|9.1564|8.68|6.3109|6.5836|5.8818|6.2945|7.2527|8.4382|8.3964|5.96|6.3309|5.9164|7.9855|9.0945|9.9|10.9182|9.2364|9.4|8.2455|6.0091|6.9|7.1818|7.7636|7.0455|7.7545|9.3|9.11|10.98|8.31|7.73|8.76|10.46|11.58|11.82|13.03|14.58|9.23|10.6|11.16|15.08|16.14|17.4|21.7|20.87|||||
2022-02-19 15:43:50|adr_usa_0200|IBA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|17.75|16.188|9.875|8.125|8.125|9.875|9.375|6.5|9.5|7.5|8.375|8.5|5.9375|6.06|5.45|6.25|7.57|9.35|9.08|8.65|8.18|8.26|10.05|10.45|10.9|11.16|10|11.2|13.14|14.92|19.21|17.46|17.3|17.33|18.45|20.77|25.13|29.83|33.52|26.96|29.55|29.03|28.4|19.01|12.07|15|20.9001|23.02|23.47|20.77|18.09|20.26|25.84|28.201|22.67|21.84|19.38|20.39|23.22|24.95|27.5|33.93|40.57|40.6|44.54|43.52|54.58|59.99|48.92|53.25|58.21|59.72|45.27|49.7|53.77|52.82|46.43|53.44|60.13|58.88|61.28|63.02|59.9109|44.34|43.92|49.53|52.765|54.53|50.5|34.88|36.21|37.44|42.35|45.31|46.44|43.01|41.6077|
2022-02-19 15:43:54|adr_usa_0201|HTHT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1225|4.1|6.4875|5.25|5.4625|4.3425|3.4875|3.7625|3.17|2.855|4.255|4.555|3.83|4.5025|5.435|6.855|5.77|6.2375|6.64|5.425|5.965|5.6825|7.3775|7.0075|8.98|9.5475|11.32|13.5075|16.84|23.9925|33.8975|37.3725|33.04|41.32|26.66|31.65|43|33.68|37.04|34.89|31.98|34.09|41.47|46.32|60.55|40.75|45.96|38.51||||
2022-02-19 15:43:56|adr_usa_0202|HSBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||22|24.125|27.328|24.75|26.75|33.828|38.172|42.078|58.75|39.328|41.672|48.828|39.5|38.078|42.422|61.672|60.25|61.5625|61.125|57.1875|69.3125|72.1|77.7|65.34|58.82|55.01|56.91|60.01|57.82|55.7|53.7|54.69|61.55|75.07|77.6|72.1|73.84|81.03|83.03|80.05|80.99|78.76|83.18|86.68|90.96|95.47|91.83|92.36|93.16|99.52|75.31|86.79|82.51|59|38.84|35.6|50.7|55.39|53.51|50.89|51.08|52.11|54.64|54.47|48.87|43.66|41.83|45.17|41.8|49.36|56.86|54.86|56.75|55.04|51.49|51.32|53.39|51.02|45.72|49.63|45.07|39.07|35.4|33.33|32.75|37.63|42.6|41.17|50.09|48.77|53.91|50.26|48.42|41.09|42.13|43.57|40.16|37.79|36.29|25.73|22.65|20.98|26.15|31.22|27.57|30.07|35.57||
2022-02-19 15:44:00|adr_usa_0204|HNP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||8.625|6.438|7.25|9.625|8.313|8.688|7.813|8.875|7.625|10.625|12.125|13.657|11|11.375|11|5.4688|6.875|5.3125|6.7188|6.2188|6.0625|4.4688|4.625|8.3125|7.625|9|11.495|10.805|12.15|13.475|14.65|16.175|14.5|16.365|18.95|26.925|30.85|33.275|36.64|31.9|30.03|28.15|30.42|29.25|27.01|27.72|29.3|26.09|31.52|35.98|40.59|44.78|48.05|32.97|33.65|28.17|19.61|28.52|27.23|31.26|25.51|22.26|23|23.39|22.89|22.38|22.19|19.64|17.97|24.06|23.79|28.57|31.84|40.67|46.4|41.7|41.34|36.64|39.28|44.31|49.55|55.75|56.92|48.45|43.89|33.04|28.39|24.59|24.62|26.17|27.36|28.45|26.6|25.76|26.12|30.02|22.06|25.3|25.43|23.35|18.81|19.41|14.93|16.94|14.92|14.17|14.33|13.51|20.51|21.48|
2022-02-19 15:44:05|adr_usa_0205|HMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|8.25|7|4.5|3.547|3.047|5.594|4.188|5.1875|4.5625|5.5625|4.0625|6.6875|5.375|5|5|3.8125|4.6875|4.88|5.08|5.79|7.99|13.0565|11.1|13.08|15.57|10.5|12.51|15.12|15.27|11.04|11.0482|11.8|8.13|6.27|8.2|10.45|18.63|16.8|14.3|15.54|13.39|15.88|13.84|11.2|10.11|11.69|10.81|7.31|11.8|9.32|9.26|9.96|9.17|9.77|10|11.5275|10.91|15.57|13.58|13.13|12.06|9.7|9.82|8.3|6.46|5.13|3.85|3.4|2.88|3.29|3.03|1.62|3.1|1.94|0.9979|0.6763|1.79|3.66|4.57|3.17|2.55|2.18|1.81|1.73|1.77|2.03|1.7|1.84|1.98|1.74|2.44|3.48|3.36|3.62|6.45|4.91|4.45|4.54|4.1|3.62|3.59|
2022-02-19 15:44:09|adr_usa_0207|HMC|price_next_month|0.0678832116788|||||||||||||||||||||||||||||||||||||||||||||||8.313||7.594|8.719|9.031||11.938|11.531|14.844||15.125|15.125|17.75||16.625|16.75|18.125||20.5313|20.2656|20.6719||16.9531|18.125|17.2813||20.9125|18.25|19||21.72|21.2|19.01||17.96|20.36|20.23||21.6|24.98|23.95||24.72|26.92|27.96||33.03|33.88|35.29||35.33|32.92|34.41||33.23|32.56|22.08||29.03|31.33|30.99||30.39|32.93|36.23||38|32.47|31.65||31.79|31.89|33.3||37.57|35.94|42.36||35.18|34.05|30.32||34.22|31.48|32.68||27.98|30.81|29.74||27.93|28.1|33.34||31.76|29.63|28.17||24.61|23.66|28.12||26.05|25.58|27.72||31.26|30.26|27.37|||||
2022-02-19 15:44:15|adr_usa_0208|HKTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:44:15|adr_usa_0209|HIMX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|5.42|6.31|4.97|5.7|5.25|3.815|5.15|5.03|4.09|1.67|1.378|2.61|3.74|2.9|3.11|3.17|2.98|2.39|2.64|2.44|1.91|1.06|1.39|2.06|1.57|1.84|3.01|5.61|7.27|10.295|13.83|8.69|6.06|7.52|7.06|6.18|8.11|6.01|6.97|10.43|9.23|8.04|5.17|7.12|8.52|9.68|8.53|6.77|7.63|5.7|3.67|3.23|2.99|2.39|4|3.34|4.09|3.7|8.36|14.02|13.3|10.71|10.52|||||
2022-02-19 15:44:18|adr_usa_0210|HDB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.55|1.57|1.57|1.51|1.326|1.329|1.5|1.603|2.122|2.494|3.25|2.9|2.59|3.264|4.126|4.32|5.095|4.534|5.404|6.074|5.291|6.926|7.589|7.065|9.07|13.046|11.624|11.28|9.198|5.808|5.773|7.697|9.906|11.257|13.647|14.961|14.842|16.795|15.036|17.686|17.957|15.21|14.685|16.89|17.17|18.715|19.795|21.075|18.565|17.925|17.475|19.875|24.575|25.545|29.48|28.6|30.895|31.895|28.3|31.555|34.31|35.17|34.465|40.23|45.77|44.715|54.295|47.9|55.085|45.855|51.675|57.595|61.68|60.1|57.28|40.59|52.05|59.9|74.91|69.27|71.24|77.7|64.78|||||
2022-02-19 15:44:22|adr_usa_0211|GWPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:44:22|adr_usa_0212|GSK|price_next_month|0|3.4994|3.4369|2.6871|2.6871|3.0308|2.7496|3.062|3.3432|3.6557|4.3742|5.2804|6.124|7.5612|7.1238|6.6239|9.8108|11.8105|14.1851|9.9983|9.3734|8.6861|8.4361|10.0608|10.6232|11.6231|12.248|11.0606|12.123|12.5604|15.4974|15.06|17.8095|19.0593|21.9963|27.7454|30.7449|26.6205|27.4954|25.1208|20.7465|18.3719|15.8723|20.2466|19.7467|17.2471|17.622|19.25|19.625|23.625|23.875|27|29.125|24.25|27.75|31.5|31.875|39.375|42.5|42.578|53.813|56.563|60.813|62.25|67.875|58|52.188|59.875|52.75|62.813|57.125|58.188|52.55|53.57|57.76|53.4|48.22|48.05|39.5|37.69|38.76|40.52|38.31|43.29|44|42|40.9982|42.4|44.57|50.55|47.44|51.99|51.24|56.88|55.33|53.25|54.13|57.78|51.08|51.25|47.38|44.11|46.56|38.7|35.26|30.76|38.29|41.16|39.01|37.29|35.17|39.04|36.33|43.66|44.42|44.79|44.54|46.23|46|44.9|45.61|51.64|50.96|52.63|51.54|55.37|48.37|45.49|44|46.15|43.44|43.06|41.29|42.91|45.07|40.01|39.31|40.9|40.52|36.43|37.51|40.11|41.59|39.06|39.2|41.13|41.28|45.8|46.8|42.07|40.32|33.42|37.25|37.34|40.14|42.33|44.82||||
2022-02-19 15:44:27|adr_usa_0213|GSH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:44:27|adr_usa_0214|GRVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.8|34.64|27.84|28.36|35.88|25.8|20.04|24.8|25.4|25.3996|14.8|12|6.04|4|3.6|3.04|3.9196|6.12|6.52|6.68|8.44|5.92|6|8.24|7.16|6.4|4.76|6.5996|8.96|6.88|5.32|5.2|5|4.68|5.12|4.2|3.9136|3.2|2.76|2.0008|1.9204|1.675|1.675|1.65|1.56|2.1549|4.9|10.305|9.515|7.74|26.75|36.665|39.735|31|24.1|38.18|63.02|41.5|33|35.56|40.29|57.42|125.3|180.25|119.24|99.82|103.23|65.36|
2022-02-19 15:44:30|adr_usa_0216|GRFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9177|5.4632|6.181|9.0095|10.6286|11.981|13.325|14.88|15.87|15.06|19.825|20.135|18.335|17.4|17.23|16.385|15.885|17.36|14.96|15.93|17.09|15|17|20.61|20.14|21.32|24.85|20.16|21.49|18.45|19.14|19.33|22.56|21.61|23.05|20.73|19.23|17.9|18.45|18.17|14.94|13.52|11.92|||
2022-02-19 15:44:33|adr_usa_0217|GRAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:44:33|adr_usa_0219|GOLD|price_next_month|0|||||||||0.6719|0.7813|0.7813|0.9219|1.2344|1.3594|1.7657|2.4688|3.9532|5.5|4.2813|4.625|5.1875|4.7188|4.2813|4.75|5.125|6.3438|6.6875|8.5|8|11.0625|9.75|9.5|9.625|11.5625|12.5|13.6875|11.375|14.4375|14.8125|14.625|22.25|27.875|27.125|27.875|23|22.5|23.875|19.875|24.125|24.875|23.125|29.375|30.625|27.875|26.125|26.875|22.375|22.813|20.563|19.375|22.4375|16.375|21.375|19.0625|20.125|18.5625|18.3125|16.375|16.8125|15.9375|13.375|15.47|16.44|14.89|15.7|17.035|20.07|15.32|15.07|16.45|14.95|17.12|19.47|19.7|19.23|19.1012|22.51|21.86|22.32|24.5|25.25|31.46|30.48|30.8|31|29.62|28.11|32.9|44.13|51.44|38.62|42.35|22.74|37.49|29.1|34.9|35.93|34.82|43.55|41.1|48.09|47.51|51.01|47.57|49.5|49.26|40.43|32.88|40.5|31.92|19.71|16.97|19.39|19.28|17.47|18.08|11.87|12.78|13.02|7.06|7.69|9.91|19.37|21.86|17.59|18.44|16.72|16.91|14.45|14.38|13.47|11.19|12.55|13.39|12.72|16.26|17.36|18.52|25.72|28.91|26.73|22.37|21.25|21.77|18.37|19.15||||
2022-02-19 15:44:38|adr_usa_0220|GOL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.11|20.67|26.8|27.07|28.3|34.51|55.06|66.36|63.28|62.9|60.22|59.42|57|51.24|37.54|30|18.18|7.26|8.92|6.68|15.08|21.86|30.72|24.36|26.02|35.12|32.36|28.46|21.62|15.1|13.8|10.86|9.32|10.74|14.68|13.2|7.1|11.14|8.2|11.88|12.12|8.82|9|5.64|3.82|1.7624|0.5|1.45|3.1|4.79|3.792|6.286|5.608|9.468|10.7|13.47|7.89|9.91|12.35|11.1|20.69|19.36|18.68|4.61|7.25|5.78|8.06|8.36|8.15|6.69|6.15||||
2022-02-19 15:44:42|adr_usa_0222|GGB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0009|0.0009||0.0004|0.6303|0.7479|0.7051|1.2981|0.9882|1.1218|0.8868|0.9402|0.7145|0.5897|0.553|0.8957|1.1966|0.8077|0.7658|0.7598|0.9402|1.3111|1.6478|2.5211|2.3356|2.9556|3.1822|3.5556|3.41|3.25|4.34|6.4533|8.6533|7.46|7.385|8.025|9.85|13.34|15.325|12.17|19.365|21.77|5.55|6.38|6.71|11.28|15.89|16.56|16.31|13.81|12.44|14.68|12.2|9.31|7.96|9.5|9.35|9.1|8.8|8.68|7.72|6.34|7.86|7.02|6.09|5.88|4.59|3.45|3.63|1.92|1.47|0.83|2.16|2.09|3.35|3.83|3.1|3.48|3.69|4.48|4.75|4.09|4.11|4.09|3.64|3.79|3.26|4.68|2.03|3.1|4.2|4.78|6.31|5.6|5|5.09||||
2022-02-19 15:44:46|adr_usa_0223|GGAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.5625|22|15.62|10.7|5.5|3.23|1.23|0.61|1.25|2.29|3.23|4.23|5.97|8|7.81|5.18|7.64|8.05|7.25|8.63|7.98|6.92|7.64|5.95|7.8|9.34|10.65|9.4801|7.94|6.18|6.27|5.3|1.7|1.9|1.81|3.5299|5.6|5.51|6.15|6.27|13.01|16.52|12.88|14.53|9.43|7.64|5.83|4.53|5.41|6.51|5.66|5.58|9.59|9.65|13.22|15.58|14.1|16.97|22.96|19.99|24.09|24.59|29.17|31.9|31.24|31.07|39.46|38.8|56.65|72.88|59.32|34.35|23.35|33.21|21.01|34.9|12.73|14.35|5.93|11.36|6.36|7.78|7.72|8.03|11.69|8.91||||
2022-02-19 15:44:50|adr_usa_0224|GFI|price_next_month|0|14.3648|14.9567|11.4596|13.504|16.1403|12.159|11.7286|10.3836|11.2982|8.3391|5.9181|7.8549|6.8865|4.5731|5.9181|7.3169|11.352|12.0514|9.3614|8.931|9.0386|8.0701|7.5321|7.3169|7.9087|9.1462|10.4374|13.5578|9.6842|10.007|9.5766|8.8234|8.3391|10.9754|10.007|10.545|9.1462|8.931|6.4561|6.1871|8.0163|11.621|9.6842|10.6526|9.8994|12.3742|13.5045|10.007|12.3742|12.3208|9.469|12.697|13.6654|11.2982|11.3524|7.8282|7.3436|6.0799|6.1875|5.7571|5.8105|4.0355|5.0306|4.0355|3.4975|2.5824|4.0889|3.4433|2.8245|3.1205|2.5555|3.2819|3.822|3.5552|3.9425|5.5264|10.4159|8.5909|9.469|11.3025|8.7373|10.3126|12.3269|11.0787|8.7545|8.8344|12.4129|9.7444|8.5651|9.2882|11.3628|20.298|21.8733|17.948|14.4273|14.5392|15.4688|14.2207|15.5549|12.9122|11.621|10.1662|5.7244|9.0472|8.9525|10.3814|10.9754|9.8305|11.5694|11.6468|13.575|13.6611|15.3569|13.4201|15.004|14.1432|11.0787|11.1045|10.7688|10.0027|7.46|6.03|4.6|3.48|4.23|3.94|3.19|5.9|4.57|2.76|2.53|3.4|4.7|6.21|4.15|3.51|3.25|3.99|3.97|4.28|3.82|3.74|2.66|4.1|3.75|5.05|6.18|6.4|7.34|13.09|10.93|9.33|9.38|9.82|9.28|10.6|
2022-02-19 15:44:55|adr_usa_0226|GENE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.25|72.5|65|70|82.5|475|267.5|403.75|298.75|182.5|130|243|136|117.2|95.02|36.8|29.8|36.6|33|54.04|58.8|102.4|116|78.4||||205|236|185|161|152.88|160.272|156|101.2|73.6|97.8|66|61.202|45|17.8|21.8|65|30|26.6|23.44|24.4|17.72|16.4|62|64.8|118|95|66|56.78|70|66.6|49.4|48|48.8|39.8|34|27.8|18.4|8.8|5|20.76|13.32|7.76|9.352|10.04|8.52|6.08|4.52|4.64|3.472|3.16|6.68|5.4068|5|4.56|3.376|3.2004|2.5|1.9808|4.31|2.3|4.09|2.92|5.61|3.85|3.6|3|1.84|
2022-02-19 15:45:00|adr_usa_0227|GAME|price_next_month|1.37585034014|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.875|100.575|33.75||8.64|34.5|13.56||7.935|7.935|8.25||12.24|4.14|3.13|||
2022-02-19 15:45:02|adr_usa_0228|FWP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140|169.26|215.46|230.86|184.59|120.68|152.46|138.88|138.25|217|136.92|157.01|42.28|23.8|14.07|18.9|13.09|8.12|8.26|6.6507|6.51|6.53|6.6641|6.66|6.62|6.73|7.33|14.87|6.9|5.155|
2022-02-19 15:45:04|adr_usa_0229|FORTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|25.5|40|34.75|18|23.75|26.25|28.8125|24|53.5|49.25|49.5625|33.125|34.1875|23|19.48|12.001|14.4|10.751|10.46|9.38|8|9.8|12|16.15|18.7|19.68|18.33|15.28|19.2|17.8|13.3338|10.55|10.75|10.3|10.82|9.55|11.4501|13.98|14.35|14.15|10.9|11.92|10.01|8|4.3|4.65|7.68|10.4|11.122|12.2901|12.87|14.27|20.2|19.6|17.79|14.5|16.02|15.3599|14.4705|16.58|16.73|19.57|22.96|25.89|25.13|29.4801|27.55|25|20.6|26.72|30.1|29|24.847|31.78|34.11|38.77|39|39.6375|38.46|41.5|44|35.96|34.16|37.3765|37.0488|48.94|56.2501|67.5|69.8829|67.8|86.81|85.2|86.5|91.401|87.5|106.5|106.0005|
2022-02-19 15:45:09|adr_usa_0230|FMX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6667|7.9375|6.8542|11.875|13.5208|10.5|15.8542|13.7708|14.125|11.7917|10.6333|12.1333|13.2333|10.0133|12.8433|15.95|12.7633|12.1033|11.5833|12.66|13.1033|11.7233|13.6933|15.6233|14.3333|14.6533|17.7666|17.49|21.6166|22.35|26.1133|29.68|28.84|32.81|40.0233|36.0333|38.5|37.85|34.62|43.95|45.06|22.83|28.18|27.43|33.46|44.41|44.04|46.01|44.92|53.13|56.74|63.8|66.97|68.18|70.52|81.29|85.42|93.69|111.23|114.5|101.4|94.4|90.24|90.83|98.14|93.47|86.35|92.49|90.96|101.8|86.97|93.24|93.45|97.4|75.23|90.17|102.87|89.19|97.54|91.62|95.08|91.89|93.41|95.55|94.12|91.53|90.17|58.94|60.32|56.22|74.84|79.79|81.74|85.69|83.11||||
2022-02-19 15:45:13|adr_usa_0231|FMS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||14.875|14.875|14.6875|14.375|11.7815|12.594|11.5315|10.2813|7.5625|10.1563|9|11.9375|11.6563|13.1875|12.2813|14|13.3125|13.25|12.35|12.925|10.4|9.385|9.975|5.585|5.155|7.6|8.545|8.7|9.485|11.02|11.54|12.19|12.875|13.485|13.4|14.521|15.15|17.675|20.005|19.93|22.19|22.365|25.045|23.55|26.425|25.77|26.46|27.55|22.54|22.38|19.255|22.945|24.18|25.32|26.97|27.34|31.82|29.28|39.285|38.47|36.35|35.75|35.5|36.015|35.19|35.2|34.26|31.46|32.92|35.29|34.35|34.61|36.61|37.09|41.97|40.9|44.93|44.49|43.63|45.65|40.58|40.8|44.44|47.08|48.38|57.51|50.57|48.62|39.08|36.74|42.18|34.77|36.07|38.37|39.06|43.85|38.23|40.27|39.89|39.32|33.23|33.83||||
2022-02-19 15:45:17|adr_usa_0232|FLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:45:17|adr_usa_0233|FLML|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:45:18|adr_usa_0234|FENG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.41|5.14|7.04|6.3|3.91|3.6|3.51|3.59|5.6|9.28|9.94|10.4|10.08|9.8|7.68|7.39|6.7|4.77|4.77|4.09|3.91|3.61|3.39|3.52|2.72|5.62|6.61|3.91|4.1|3.25|3.45|4.38|2.86|2.79|1.9401|1.38|1.5|1.39|1.45|1.76|1.39|1.46|0.6945|
2022-02-19 15:45:21|adr_usa_0236|ERJ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|27.44|39.56|44.81|36.6|16.77|21.09|21.65|18.48|15.6|14.62|14.24|19.26|26.32|31.64|25.8301|27.52|25.15|31.3|30.25|32.46|38.31|40.57|36.96|35.88|41.63|41.36|47.04|44.64|47.94|40.98|42.87|29.83|19.99|16.55|15.6|17.84|23|21.4|23.76|24.51|27.55|32.09|32.24|28.91|27.55|27.39|34.85|24.85|27.91|28.56|32.35|37.24|30.18|33.13|34.81|39.5|37.95|35.2|30.89|27.93|27.15|27.1|24.48|21.46|19.86|23.6|20.23|19.68|19.14|24.13|27|21.39|21.88|20.75|19.37|20.67|17.6|18.23|6.33|6.28|4.19|6.39|11.15|14.51|17.76|15.28|||
2022-02-19 15:45:25|adr_usa_0237|ERIC|price_next_month|0|||||||||||||||||||||||||||3.9883|4.8281|4.7578|7.2188|5.957|5.6641|5.0977|4.707|4.1992|3.1445|3.457|3.5742|3.0664|3.6914|5.7031|7.0117|8.75|7.1094|7.0703|8.5156|9.5215|8.418|10.4785|11.6406|13.3496|12.8906|12.7344|12.6953|17.2656|21.0449|21.0156|28.2813|27.6563|24.1406|32.1484|34.6094|28.2813|34.8438|33.75|40.0781|53.4375|93.2031|110.5469|98.125|69.375|59.375|32.15|26.8|21.35|21.7|12.45|4.8|3.945|4.065|4.53|7.13|8.54|11.505|13.335|13.355|14.455|14.665|14.725|17.18|16.4|18.24|17.735|15.74|18.91|19.895|19.085|18.705|15.025|11.36|12.61|10.48|7.07|7.99|8.53|9.72|10.4|9.68|11.53|11|10.98|12.37|15.2|12.5|10.41|9.27|9.995|9.25|8.8879|11.6|12.31|11.73|11.985|12.29|11.98|12.43|11.84|12.13|10.92|10.73|9.74|8.9|8.09|7.47|4.87|5.89|6.49|6.42|6.25|6.44|7.55|7.86|8.66|8.91|9.9|8.71|8.72|7.86|8.46|11.55|11.21|12.47|13.79|11.53|10.87|12.38|||||
2022-02-19 15:45:31|adr_usa_0241|ELP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|9|5.7815|6.5|5.5|3.9375|1.9063|3.8438|3.4375|3.3125|4.4688|3.875|4.625|4.4375|4.9688|3.95|3.65|2.4|3.445|3.945|1.78|1.1|1.265|1.6|1.51|1.85|2.26|1.85|1.76|1.835|2.005|2.525|2.83|3.775|4.635|5.385|4.965|5.775|6.075|6.595|9.285|7.9|7.155|8.595|10.89|5.17|4.845|6.26|7.385|9.125|10.895|10.205|10.54|11.805|13.445|14.18|12.68|9.445|10.76|11.825|9.89|7.38|8.02|8.39|6.455|7.065|6.39|7.27|8.59|6.965|6.155|5.745|4.96|4.24|2.315|4.045|5.065|5.835|5.045|4.825|4.22|3.845|3.57|3.72|2.845|3.535|4.515|4.635|6.545|6.815|8.92|5.125|6.055|5.565|5.915|5.6|5.74|5.76|6.09|||
2022-02-19 15:45:35|adr_usa_0243|EDU|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5965|0.8875|1.0748|1.2597|1.5868|2.0815|1.628|1.6198|1.606|1.2508|1.2563|1.5522|2.0122|1.9152|2.1665|2.4745|2.3803|2.6463|2.473|2.6115|2.985|2.275|2.691|2.775|1.412|2.014|1.807|2.162|2.464|2.966|2.741|2.554|2.181|2.034|2.217|2.507|1.903|3.294|3.487|4.054|4.717|4.151|5.807|7.417|8.622|9.181|8.625|10.388|7.326|5.145|9.009|9.46|10.621|12.374|11.27|13.488|14.723|17|14.16|7.8|1.86|2.13|||
2022-02-19 15:45:39|adr_usa_0244|EDN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.94|23.49|24.35|21.86|18.75|12.26|3.45|4.53|4.11|5.69|8.87|8|7.52|6.55|9.64|12.87|10.25|9.5|7.97|6.61|2.76|2.55|1.94|2.8001|2.07|1.95|5.38|5.1|10.49|14.55|11.26|10|15.48|14|16.98|16.01|15.36|16.92|25.58|33.79|35.96|30.64|43.62|62.55|56.75|34.13|22.83|27.24|17.72|19.5|6.13|5.35|3.07|4.21|3.53|3.65|3.59|4.32|6.63|4.7999|
2022-02-19 15:45:43|adr_usa_0245|EDAP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.125|6.25|5|4.125|1.625|2.375|1.313|2|1.438|1.25|1.594|1.5|1.25|1.375|1.72|2.4|2|2.21|1.55|1.75|1.2518|1.7421|1.75|1.7|1.6|1.686|2.6|2.11|2.46|4.9|4.28|4.25|3.52|7.27|13.32|10.15|7.17|8|6.23|6.7|6|4.42|3.4499|3|1.7501|1.54|1.08|1.54|3.5|2.47|3.4001|2.17|2.22|4.49|4.128|3.8199|1.9308|2.499|1.83|1.72|1.72|2.66|3.53|2.66|2.6|3.07|3.1719|1.92|1.41|3.04|3.3|3.49|4.67|3.4|3.48|3.2|2.75|3.21|2.63|3.12|3|2.5699|2.32|3.25|2.8|2.67|4.95|2.6|5.02|3.8|2.37|3.42|4.43|6.83|7.33|5.98|6.14|6.67||||
2022-02-19 15:45:47|adr_usa_0246|EC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|17.76|18.1|28.55|25.79|24.38|27.26|33.88|47.53|41.39|40.72|42.47|41.89|50.27|64.4|55.45|59.21|62.59|46.51|46.37|47.28|34.7|39.6|34.82|27.43|16.75|16.27|10.86|9.54|5.4|10.04|9.11|9.01|9.42|9.33|9.31|9.97|18.87|21.76|20.49|23.52|18.55|18.58|18.94|17.95|18.5|9.74|12.38|9.53|14.05|12.31|12.71|15.38|14.83||||
2022-02-19 15:45:50|adr_usa_0247|EBR.B|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10.54|12.01|13.66|14.11|18.71|17.78|15.01|16.94|16.38|19.31|15.49|13.31|14.26|11.74|9.2|8|6.36|5|4.03|5.44|3.81|5.31|5.14|3.82|2.66|2.53|2.47|2.59|1.99|3.18|6.52|8.34|8.28|6.32|5.48|7.76|6.18|6.32|5.09|6.92|9.75|8.44|10.15|10.04|10.07|4.78|7.36|5.71|5.31|6.401|8.14|7.51|6.12|
2022-02-19 15:45:53|adr_usa_0248|EBR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|10.375|7.375|11.437|9.697|11.375|8.25|6.5|6.05|6.5|8.9|4.65|2.64|2.75|3.25|3.4|6.26|6.9|5.95|6.45|8.1|6.15|6|6|8.74|9.35|12.99|||10.9|11.3|13.45|14.8|12.8|15.4|18.5|10.21|11.3|13.27|14.97|15.69|22.68|14.54|12.64|14.59|13.56|15.35|12.32|9.61|9.83|9.08|6.48|5.56|3.76|2.62|2.11|3.28|2.23|3.44|3.02|2.52|2.07|2.05|1.6|1.3|1.14|1.95|5.0832|6.98|7.04|4.96|4.41|6.71|5.58|5.48|4.62|6.22|8.86|8.01|10.14|9.66|9.85|4.46|7.25|5.55|4.95|6.38|8.26|7.06|6.25|
2022-02-19 15:45:57|adr_usa_0249|E|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|17|17.852|19|22.2|20.4|23.524|22.552|23.452|26.448|25.85|24.3|24|26.15|24.375|23.5|18.925|20.8|22.5|21.65|26|27.54|24.48|25.204|26.16|30.548|30.052|27.528|30.38|28.42|29.384|31.8|37.288|40.752|41.088|45.772|48.88|50.184|56.56|53.5|60.65|61.21|61.38|60.71|64.47|66.24|69.76|73.08|64.69|77.02|67.4|48.05|42.39|42.69|46.58|49.58|46.52|44.45|40.91|44.93|47.5|53.74|43.28|44.02|44.5|44.56|41.24|45.89|49.93|47.81|44.15|50.8|45.4|51.64|50.8|42.5|33.9|38.43|35|32.6|28.95|32.77|30.65|29.08|30.91|30.98|31.58|32.65|36.22|39.17|38.66|35.34|33.88|33.93|31.31|30.29|27.99|18.78|17.62|13.98|20.15|23.84|23.5|28.79|29.96||||
2022-02-19 15:46:01|adr_usa_0251|DRD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||89.38|68.75|57.5|22.97|18.75|30|33.44|18.13|29.6875|24.375|21.875|13.2813|18.125|14.0625|10.625|9.375|8.4375|8.4375|9.4|7.9|13.1|19.5|39.7|28.6|29.3|40|22.9|24.5|28|33.8|26.1|24.2|19.1|13.1|7|9.6|12.58|16.3|15.8|13.7|12.9|8.1|7.6|6.8|8.792|12.11|7.65|6.46|3.64|6.54|7.85|7.61|5.87|5.56|5.03|4.14|4.92|4.51|6.01|4.6|6.49|6.51|6.79|6.03|6.7|8.07|6.81|5.42|4.93|3.85|3.22|2.86|2.72|2.32|1.76|1.27|1.54|2.8|5.41|8.3|5.17|5.68|3.88|3.31|3.4|2.94|2.29|2.57|2.51|2.17|1.91|3.05|5.11|6.36|9.04|15.12|11.3|10.33|9.91|10.59|9.02|7.98|
2022-02-19 15:46:05|adr_usa_0252|DQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5699|12.62|12.15|6.5|3.24|2.6|1.81|0.9|0.7878|2.632|1.07|1.996|6.686|7.428|8.068|5.024|8.096|3.962|5.562|3.572|3.238|2.736|5.008|4.376|4.684|4.884|3.696|5|7.182|10.888|10.406|7.582|4.374|6.908|7.398|8.662|7.918|10.194|9.628|20.854|34.778|101.89|85.62|53.75|70.88|37.25||||
2022-02-19 15:46:08|adr_usa_0253|DL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:46:08|adr_usa_0254|DEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||28.797|29.297|28.406|33.406|38.703|36.5|36.438|48.0625|48.375|43.9375|45.0625|46.125|41|40.625|30.1875|34|34.8125|37.625|38.5|41.9|40.84|40.85|46.86|52.85|48.39|44.57|41.25|44.51|41.45|47.81|53.2|54.5|50.22|53.78|54.91|59.75|55.67|59.43|60.02|66.25|70.32|74.47|78.73|84.4|81.68|91.75|80.77|81.9|70.38|62.19|54.34|47.85|62.38|65.02|67.19|68.14|69.88|74|76.8|81.37|81.24|82.88|88.59|101.12|106.9|114.24|119.3|122.2|125.33|127.59|120.05|122.78|120.22|117.97|118.13|111.02|112.31|115.08|107.67|108.33|116.54|107.53|112.03|117.43|130.57|137.01|143.96|141.96|147.27|138.16|152.65|168.64|166.88|163.87|157.95|138.65|147.24|130.18|160.27|179.35|198.21|199.67|203.95|
2022-02-19 15:46:12|adr_usa_0257|DBVT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.55|25.49|26.02|43.47|34.93|26.61|34.85|34.98|36.16|34.62|34.61|43.9|25.71|23.16|22.07|17.66|18.16|6.26|9.95|9.63|7.38|11.2|6.28|4.03|1.38|5.33|6.28|5.78|3.6|1.47||||
2022-02-19 15:46:14|adr_usa_0260|CYOU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:46:14|adr_usa_0261|CX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3332|8.8482|7.6626|8.5408|6.938|7.5036|7.7636|9.5025|8.2554|9.0809|11.136|8.3889|6.8502|7.0259|7.9427|8.273|8.3186|9.5095|10.5915|10.0013|10.0997|13.1138|12.9803|15.5412|17.389|23.1783|23.2626|20.7017|23.08|24.8575|23.3891|22.7498|21.0214|17.122|19.2368|15.2742|5.5504|5.8525|5.3116|7.0439|9.6524|7.8403|7.7307|7.3484|5.859|8.0247|6.7809|5.8167|2.8293|5.0501|5.6877|5.5398|7.4302|8.6631|9.4933|9.7106|9.0524|10.8646|10.9757|11.5303|10.7746|8.4544|8.6499|7.2393|7.1561|3.8554|6.9712|6.7019|8.3942|8.7981|8.4904|10.1|8.11|8.32|7.13|6.97|5.08|5.24|4.91|3.74|3.84|4.24|2.1|3.17|4.2|6.21|7.35|8.02|7.06|5.96||||
2022-02-19 15:46:18|adr_usa_0262|CUK|price_next_month|1.83310382815|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.472||16.3449|10.9021|18.9331||21.1634|23.4687|23.0942||29.49|31.84|39.46||47.7|49.98|60.85||57.7|52.05|56.92||40.44|47.17|48.14||49.55|47.94|44.3||34.23|31|21.63||25.81|34.64|34.46||35.69|39.92|45.38||37.87|32.44|33.68||35.19|37.12|41.12||34.69|33.71|36.57||39.22|40.2|44.16||50.39|50.51|56.13||50.51|48.83|51.89||65.9|64.12|67.18||64.51|66.04|48.73||51.06|46|48.25||12.76|13.48|18.84||22.77|21.14|19.24|||||
2022-02-19 15:46:22|adr_usa_0266|CS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||21.563|25.125|23.25|23.125|26.125|25.5|25.5|27.875|33.875|35.75|39.875|55.375|62.875|39.875|39.625|49.25|47.125|47.5|44|46.5|53|46|53.25|46.125|42|36.2|38.47|35.72|24.1|18.8|21.98|23.9|31.25|35.28|37.88|34.96|32.13|34.27|40.33|42.12|41.82|44.31|58.52|60.79|55.9|60.48|71.08|78.5|64.54|67.7|56.77|53.35|49.88|37.4|25.49|38.28|47.37|53.3|43.18|45.7|45.37|41.5|44.71|45.49|35.94|28.97|26.04|23.31|17.06|23.34|29.54|28.78|29.28|31.13|30.15|31.67|27.1|26.64|21.04|25.77|29.45|25|17.8|15.21|11.56|13.9|15.2|15.26|15.35|15.72|19.34|16.77|16.06|12.93|12.11|13.3|12.07|12.38|12.61|9.04|10.56|9.41|13.05|10.57|10.05|10.31|9.53|
2022-02-19 15:46:26|adr_usa_0267|CRTO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.96|36.09|31.98|30.04|31.86|39.78|42.45|52.36|39|28.46|41.85|41.99|37.12|45.6|53.46|51.66|41.88|23.81|27.85|36.27|21.26|24.87|22.45|18.5|20.61|15.68|10.26|12.88|14.01|18.05|38.71|40.3|32.44|32.42||||
2022-02-19 15:46:28|adr_usa_0268|CRH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|14.55|13.625|16.625|20.375|20.25|19|22.625|17.625|17.5|14.625|18.9375|16.75|17.29|15.4|16.7|17.5|15.63|11.8|12.47|15.1|18.14|18.5|21.23|21.56|22.07|23.55|27.1|25.421|27.3922|25.45|31.96|35.62|32.84|35.12|39.87|44.07|50|39.08|34.93|37.56|27.7|20.44|22.33|23.23|24.21|27.16|26.34|27.02|20.39|17.33|20.39|24.3|19.92|19.05|19.93|19.93|18.28|17.72|21.16|21.45|21.11|24.75|26.55|29.1|23.49|22.28|24.14|28.81|29.19|27.59|25.56|29.2|29.35|32.72|34.52|36.2|36.14|37.07|37.39|35.53|35.31|27.17|28.82|32.81|33.02|36.34|37.59|29.66|38.72|35.36|45|47.38|47.88|48.02|52.39|
2022-02-19 15:46:41|adr_usa_0269|CRESY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0305|21.4324|17.3779|16.5664|18.4793|17.3779|12.5117|9.7313|9.8472|9.963|9.6155|8.8045|8.6307|7.5302|7.4143|7.9936|7.785|8.6192|6.5061|5.9315|5.7452|5.57|5.5607|5.7924|7.5997|7.785|12.8917|10.6118|11.7703|10.2318|12.6044|12.6507|10.1298|11.2049|10.1947|11.1586|16.6637|13.5497|13.8555|17.192|21.2328|21.0011|23.1234|16.2652|15.3013|12.558|4.8842|7.1641|6.6729|8.8972|12.1039|11.5756|13.04|11.9834|17.4422|17.6739|16.1818|14.2911|10.1854|11.8629|9.4718|7.8221|7.4236|8.4338|8.1002|7.3495|9.6942|9.0548|10.0001|11.6868|9.7313|10.2596|12.1966|10.5376|10.0372|9.0084|10.3802|15.8667|16.7193|15.3544|19.2677|17.0916|20.2484|19.2584|20.1176|15.4385|10.4978|12.5656|10.2278|9.9843|4.8217|6.04|3.01|4.08|2.95|5.42|5.45|6.18|5.66|4.94|
2022-02-19 15:46:47|adr_usa_0270|CPL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:46:47|adr_usa_0271|CPAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.48|9.97|11.3|13.92|14.21|12.34|11.5|9.58|9.12|8.41|9.03|8.36|7.48|7.72|6.31|6.35|8.59|9.171|9.65|9.5|10.96|11.6827|12.91|12.7896|12.249|11.46|10.2|9.7594|9.67|9.1499|9.65|9.3|6.09|8.3567|7.6|8.05|6.47|6.42|6.26|6.28|
2022-02-19 15:46:50|adr_usa_0275|CMCM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.15|20.11|19.52|23.48|27.03|19.9|14|15.28|10.04|11.52|10.02|10.53|10.96|8.42|16.57|12.79|9.07|8.37|6.77|6.27|3.28|3.85|3.6|1.87|2.4|1.91|2.19|2.23|1.91|1.71|1.16|
2022-02-19 15:46:52|adr_usa_0278|CIG.C|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4567|6.7007|7.0464|5.7099|6.5532|6.477|8.0123|8.2005|6.4211|8.3225|11.4237|9.6913|6.9714|6.9905|7.8929|6.1897|5.7131|5.2019|6.8612|7.6155|5.5517|4.1974|4.61|2.5382|1.5606|1.1749|1.853|2.4664|2.5741|2.6638|2.8895|2.6475|2.296|1.9642|1.9014|1.6144|2.6907|4.1167|3.9463|3.9104|3.2109|3.6862|1.5426|2.1346|1.9642|2.6638|2.5651|2.99|3.28|3.3|||
2022-02-19 15:46:55|adr_usa_0279|CIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||1.8846|1.8955|2.6556|2.8223|3.0042|3.4956|4.5701|4.9101|6.0934|4.4079|4.2708|5.3317|3.6996|2.0533|1.3601|2.6136|1.8531|1.5234|1.9994|1.6931|2.0538|1.6458|1.9423|1.2676|1.239|1.0642|1.5751|1.6756|0.8456|0.7546|0.7879|1.1762|0.9976|1.6245|1.8587|1.71|2.0373|2.5655|2.4745|3.0715|3.6019|4.0391|5.2664|5.2586|4.8392|4.8059|5.3507|5.7558|6.7811|7.1906|5.303|6.9656|8.066|5.1656|4.6154|5.1113|6.0622|6.7033|7.0768|7.5382|7.0981|8.3309|7.7145|9.7458|9.0127|7.9573|9.4516|11.5203|11.0966|6.9988|6.4093|7.4892|6.1001|5.9091|4.9706|6.4954|7.0812|4.9792|3.8852|4.2384|2.369|1.6798|1.275|1.6885|2.3862|2.6016|2.4465|2.3518|2.3173|2.0416|2.0072|2.0589|1.8091|2.4982|3.2477|3.1874|3.1529|2.8945|2.9806|1.4817|1.9986|1.6413|2.2691|2.2332|2.24|2.25|2.52|||
2022-02-19 15:47:00|adr_usa_0280|CIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.625|17.875|19.625|15.75|18.5|17.375|18.125|17.25|16.125|12.188|15.125|10.688|4.9375|4.8125|6.75|4.6875|4.375|3.1875|3.25|2.9375|3|3.15|1.95|1.35|1.05|2.1|2.05|1.8|1.85|2.52|3.6|4.96|4.86|6.19|7.2|6.65|8.79|13.92|14.77|19.3|23.7|32.57|34.6|26.98|30.57|29.75|28.06|35.59|36.75|33.41|39.92|33.73|19.53|20.93|23.35|32.11|39.58|43.1|46.74|58.63|67.45|58.44|66.25|66.3|62.38|62.01|67.83|61.84|64.02|69.51|67.77|57.45|56.13|43.94|56.93|62.41|56.57|46.27|45.27|38.6|34.62|29.5|38.69|34.16|38.28|37.86|39.49|43.74|37.75|45.95|47.66|45.91|36.94|44.6|50.72|49.88|51.88|52.47|26.1|27.92|25.49|35.19|29.93|28.45|35.93|35.58||||
2022-02-19 15:47:06|adr_usa_0281|CHU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:06|adr_usa_0282|CHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9527|13.3102|13.1822|14.9836|13.9676|15.6325|17.7157|17.2802|17.8608|14.5738|15.8971|17.4083|15.5556|15.752|17.6815|17.1522|16.3411|17.6277|20.6518|23.9576|23.6476|17.0341|17.2386|21.4773|22.5909|22.3|23.75|24.25|26.025|28.8|30.57|31.35|34.74|32.92|31.72|30.43|29.68|31.08|32.79|31.17|32.13|31.71|30.04|31.28|30.64|30.45|30.56|31.45|30.46|31.06|30.52|34.62|36.26|35.35|31.72|33.95|34.31|34.02|37.06|38.82|34.53|35.42|34.61|35.29|34.8|36.78|36.17|36.81|36.65|37.46|38.8|40.63|40.98|39.83|42.27||||
2022-02-19 15:47:10|adr_usa_0283|CHL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:10|adr_usa_0284|CHA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:11|adr_usa_0286|CEO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:11|adr_usa_0287|CEA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.625|13.5|10.8125|5.125|6|4|3.8438|2.9375|4|5.875|5.3438|5.5|5.5625|7.5|5.75|7.75|6.505|7.25|5.695|6.4|7.68|7.95|6.55|6.77|5.185|6.77|8.46|9.3|10.385|9.99|9.1|10.395|9.075|9.05|6.35|8.045|8.06|7.225|8.69|16.87|15.32|24.025|49.325|35.1|18.255|16.095|7.925|6.735|9.68|14.15|14.9|17.03|24.91|25.715|30.76|23.08|23.12|25.72|17.26|18.46|14.73|16.61|17.14|23.41|20.93|15.77|17.05|17.37|16.18|15.42|17.98|25.45|38.39|44.34|30.92|25.55|30.05|28.57|23.57|25.84|27.99|27.99|25.48|40.8|36.4|32.63|28.13|29.8205|37.74|28.91|25.25|24.44|19.72|18.06|20.29|20.3|23.13|18.65|20.27|19.85|
2022-02-19 15:47:16|adr_usa_0288|CCU|price_next_month|0|||||||||||||||||||||||||||||||||||||||5.4358|6.9818|8.0291|7.5802|9.9241|12.7168|8.6275|7.8794|10.6223|8.9766|9.4753|9.8742|9.2259|8.0291|8.4779|9.5251|8.0789|6.6327|8.8768|9.2758|9.7246|9.575|18.8009|22.4165|18.1776|24.6856|27.7277|27.7526|32.0663|34.4601|28.7251|30.3957|23.9625|26.0161|22.2619|23.379|15.2083|18.3644|18.7311|10.3929|14.7814|15.9903|15.6033|16.3374|16.2855|17.9492|16.8511|14.1645|13.3252|12.9382|12.7428|13.022|12.1363|11.6775|11.3823|11.5499|13.9037|14.4902|14.1351|14.7216|15.0687|12.248|12.0286|12.7268|10.6642|11.49|11.8052|13.6324|14.1311|15.3799|17.2151|21.1129|22.4414|21.6515|23.9375|22.6449|22.8524|24.9988|28.5735|26.4231|28.2982|31.8669|34.4401|27.1192|26.69|21.4|23.57|22.56|21.31|18.34|21.87|21.1|23.97|21.59|22.42|22.87|21.5|22.59|25.77|26.61|28.48|29.37|27.62|27.23|25.07|27.91|27.54|27.96|19.85|17.82|14.22|14.97|10.76|16.45|18.33|21.26|16.91|16.67|||
2022-02-19 15:47:21|adr_usa_0290|CCM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|7.43|5.64|7.4|7.49|5.5|3.53|3.5|3.69|3.8|2.83|4.43|4.2|4.29|4.15|5.25|5.49|6.74|8.14|7.38|7.25|7.23|5.8|5.22|4.47|4.88|4.37|4.4|4.57|4.5|3.99|3.53|2.96|3.25|4.05|3.65|3.35|2.41|2.68|2.55|2.71|1.77|1.65|2.007|3.48|3.67|2.86|2.61|2.01|
2022-02-19 15:47:23|adr_usa_0291|CCIH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:47:25|adr_usa_0292|CBD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.1818|2.6745|2.7097|3.2375|2.7977|3.0705|2.6041|2.5954|3.7478|3.1848|2.2698|1.4076|2.4546|2.3402|3.0792|4.6452|4.0117|4.4429|5.0147|5.0252|4.0047|2.7815|2.1368|3.0897|3.3079|1.6863|2.1846|2.0129|2.0411|2.6252|2.8335|3.2361|2.5056|2.666|3.3501|3.1066|2.8293|3.0799|3.8794|5.2969|5.5404|4.2158|4.2046|4.6381|4.4847|5.2335|4.5297|5.1322|6.4033|6.4877|4.213|3.6106|4.5452|6.5877|8.5147|9.3917|9.6436|9.158|11.1512|10.743|12.7981|12.1591|11.033|11.9958|13.2401|11.5116|13.1585|13.44|15.6415|12.5588|14.1945|10.774|13.3893|13.5751|11.7677|9.2368|9.4423|6.1204|3.6964|2.6886|4.1243|4.2426|5.3631|5.1632|6.3484|6.537|6.5398|6.6355|6.2893|6.2273|5.8867|7.528|6.9143|6.8579|5.805|5.5967|3.4374|3.8372|3.0292|13.69|7.42|6.05|4.56|4.25|
2022-02-19 15:47:29|adr_usa_0293|CANF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.5|67.2|63.75|94.35|78.75|73.5|60.75|42.75|50.7|39.9|28.9515|44.7|33.45|45.6|32.019|35.25|26.85|28.2|27.0015|25.05|35.7435|20.55|18.15|19.35|17.0999|8.775|2.75|2.17|2.3|1.9|2.43|1.75|2.05|2.22|2.04|1.5|1.17|
2022-02-19 15:47:31|adr_usa_0294|CAJ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||11.6333|9.9667|11.1167|12.2|11.3667|12.6667|13.2667|12.7|12.85|14.0833|15.8333|21.3|16.35|15.8667|16.042|15.292|12.8333|14.1667|16.1667|21.25|18.9587|27.25|30.9587|30.3333|27.042|24.9333|26.6333|22.56|19.5133|22.1067|25.9067|22.6|24.5067|23.6|26.74|32.6733|32.6334|34.12|35.038|32.6667|33|35.0534|34.6934|32.78|35.38|40.1467|50.5334|48.0534|53.39|52.81|56.2|53.08|50.57|42.61|49.97|45.63|34.27|26.96|30.21|37.02|37.66|39.11|45.68|43.32|46|49.16|47.17|48.32|45.55|42.85|45.36|33.45|32.15|36.57|36.01|30.84|31.57|29.17|31.28|32.79|31.02|31.51|35.6|31.97|29.78|28.01|27.93|28.27|28.72|29.57|33.21|34.93|37.75|40.22|34.31|32.39|28.18|28.83|27.68|27.1|27.1|26.17|21.11|16.17|17.45|22.1|23.73|23.08|22.37|23.72|||||
2022-02-19 15:47:35|adr_usa_0295|BVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.469|4.1875|3.969|5.4375|4.5315|4.4845|2.969|3.875|2.8438|3.0625|3.1875|4.0313|3.9375|4.25|4.6875|4.3125|4.125|3.2188|3.9025|3.765|4.34|5.065|5.89|6.665|5.15|5.5625|6.9125|6.65|8.3125|11.905|11.7|10.8627|10.765|12.42|10.635|10.675|11.765|12.885|13.86|15.195|14.555|12.925|14.455|16.29|19.955|28.705|33.515|31.285|26.91|12.64|18.84|21.16|26.05|33.57|31.48|32.89|38.61|52.89|41|41.67|40.94|40.93|42.9|41.27|36.42|35.76|29.59|20.02|14.3|14.5|12.4|13|11.71|9.2|11.42|11.18|7.12|6.41|4|10.15|14.65|13.29|13.79|12.01|12.24|13.79|15.43|15.95|13.74|13.84|15.65|16.21|15.24|15.34|12.93|7.49|11.86|12.27|10.18|9.72|8.26|7.88|8.1||||
2022-02-19 15:47:40|adr_usa_0296|BUD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5|50.76|49.73|49.4|53.74|62.21|57.46|61.78|58.02|54.32|62.17|73.86|76.64|83.8|90.12|96.74|89.33|103.24|102.42|109.2|113.01|110.01|119.92|122.6|123.34|116.03|122.62|131.77|126.6|121.56|105.37|112.2|114.81|121.56|113.48|103.23|103.53|74.54|73.65|87.58|94.28|81.83|75.3|48.66|54.47|53.02|68.3|71.33|68.4|57.17|65.9||||
2022-02-19 15:47:42|adr_usa_0297|BTI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||6.9375|7.0625|7.5|8.2815|8.3125|9|7.719|8|6.9065|7.9375|8.625|8.6875|8.9375|9.1875|9.719|11.2815|9.094|10.125|8.75|8.6563|6.9688|4.5938|6.1563|6|7.125|7.425|8.15|8.305|8.66|8.7|10.15|11.075|10.095|9.55|9.595|10.25|12.035|14.09|15.375|15.175|15.05|17.415|18.83|19.97|22.035|22.9|25.55|26.905|27.5|30.575|31.13|32.545|38.23|35.29|37.77|36.145|27.18|27.55|24.31|31.095|32.115|33.27|31.725|34.465|38.115|37.06|44.1|45.71|46.125|46.105|51.46|53.005|49.68|51.95|55.51|53.25|55.245|47.995|57.51|58.7|56.78|56.325|55.055|59.5|59.05|55.505|61.075|63.845|57.445|61.6|68.04|62.52|64.4|68.1|54.62|54.78|43.4|35.28|39.2|35.61|34.96|44.05|38.15|33.55|31.88|36.55|37.51|37.45|34.92|42.97|
2022-02-19 15:47:47|adr_usa_0299|BSMX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.67|16.3|16.15|13.69|13.93|12.09|11.6|13.9|13.07|10.81|10.43|8.68|8.48|7.36|9.09|9.25|9.22|7.15|9.5|10.45|8.99|7.82|7.31|8.26|7.26|7.33|8.4|7.15|6.84|7.21|2.52|3.2|3.67|5.25|5.61|5.88|5.69|5.7||||
2022-02-19 15:47:49|adr_usa_0301|BSBR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|12.23|10.99|12.98|14.84|12.38|11.5|10.26|8.39|9.12|8.36|7.63|6.8|7.29|7.23|6.02|7.13|4.71|5.81|6.72|5.94|4.62|5.23|4.83|3.58|3.08|4.86|6.13|7.9|9.91|8.29|8.24|9.5|11.26|10.89|9.35|11.35|13.2|11.6|11.56|12.22|10.33|4.89|5.8|5.79|7.3|6.91|7.88|6.26|6.14||||
2022-02-19 15:47:52|adr_usa_0302|BSAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.2171|6.6878|7.0246|8.1794|8.2275|9.4303|9.4303|9.286|9.3341|9.7671|10.6332|10.1039|8.468|8.0831|8.0112|6.6878|5.2444|5.9661|6.8322|8.2275|7.6982|8.6124|7.602|6.6157|7.602|8.3718|8.1794|8.3333|8.0831|8.3526|7.4288|6.378|6.6397|7.0439|8.3988|8.7182|9.1455|10.1924|9.6074|10.2386|10.7621|12.4519|12.0785|13.1986|15.0308|19.1878|16.8168|15.05|18.5643|19.0377|19.0146|18.3526|20.3964|18.8837|20.2155|17.5904|13.7798|13.6182|13.6297|18.903|20.2617|23.799|25.3618|31.9515|35.6582|32.6712|35.254|35.789|31.4395|31.3702|31.4896|28.9299|27.19|30.2|26.64|22.56|24.56|19.48|24.27|25.43|21.19|19.04|21.81|20.19|18.99|17.29|19.4|20.57|22.85|21.59|23.63|28.27|31.28|34.05|33.03|32.81|29.46|32.34|28|28.99|24.23|20.04|16.82|17.11|13.88|20.19|22.24|19.54|17.72|20.08||||
2022-02-19 15:47:56|adr_usa_0303|BRFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9896|0.8542||0.6458|0.5521|0.6771|0.4375||||0.5312|||||1.0625|1.3333|1.1125|0.8333|0.825|1.0625|1.175|0.6333|0.45|0.4967|0.6292|0.725|1.0417|1.8333|1.6458|2.0375|2.4533|3.4175|3.1133|3.7708|4.6625|6.5125|6|6.05|5.7475|6.3325|7.175|9.375|13.55|10.155|13.78|13.7225|6.6725|6.79|7.4025|10.445|12.185|13.425|12.82|14.27|14.49|17.59|20.48|18.89|19.98|20.18|19.09|14.62|18.7|22.27|23.89|21.84|23.84|17.96|22.41|26.38|23.87|23.72|20.68|21.48|17.61|11.62|13.86|15.54|16.91|14.13|12.55|11.79|13.75|11.13|7.42|6.09|5.46|6.4|7.69|8.84|9.09|7.11|3.61|4.04|3.06|3.84|4.1|4.97|3.77|4.2|||
2022-02-19 15:48:00|adr_usa_0304|BP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||19.844|19.407|21.532|22.688|22.063|24.407|27.313|27.469|32.157|35.407|34.407|41.219|43.875|40.157|47.25|40.125|44.25|40.563|56.594|57.938|57.75|53.75|51|52.313|50.938|51.5|54.08|49.42|48.34|46.72|50.8|46.4|38.45|39.01|38.54|41.55|42.38|47.6|52.5641|56.3785|58.25|59.62|60.9|65.88|66.4|72.31|73.72|72.52|67.1|63.51|67.32|69.4|77.99|63.95|72.79|61.44|49.7|42.47|42.46|50.04|56.62|56.12|52.15|38.47|40.8|47.47|46.14|45.44|44.18|45.91|43.41|39.9|42.89|44.52|43.6|41.44|46.5|46.89|50.62|48.97|43.46|38.83|43.16|36.97|35.7|32.37|33.58|34.4|35.55|35.98|34.32|35.14|40.67|42.79|44.59|45.09|43.37|41.12|43.73|39.74|37.91|36.13|23.8|22.04|15.48|22.22|25.16|24.18|28.79|30.92||||
2022-02-19 15:48:06|adr_usa_0305|BORN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:06|adr_usa_0307|BMA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.89|11.28|11.11|11.37|11.55|11.64|12.31|||22.99|19.9|22.3|33.19|37.15|28.3|28.8|23.68|24.6|18.68|6.83|10.83|10.48|16.6|29.07|29.14|28.12|35.3|51.62|50.03|36.6|35.51|22.9|24.27|15.75|12.45|14.2|18.04|15.81|15.2|25.76|23.9|30.26|43.33|38.73|41.47|57.88|46.76|55.38|58.26|66.43|79.01|78.28|75.14|86.2|87.47|135.46|105.73|106.6|68.31|38.02|57.15|42.41|69.28|24.92|31.66|15.19|21.96|12.9|13.74|12.56|14.06|18.02|12.8||||
2022-02-19 15:48:09|adr_usa_0308|BLRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.65|59.1|59.7|41.85|40.5|47.4|68.25|27.9|27.3|38.7|43.8|31.0995|26.85|21|27|30.6|25.05|21.6|16.35|15|11.55|15.45|15.3|13.1115|14.391|16.2|16.05|12.2985|13.185|12|9.072|5.775|3.84|2.6369|2.48|1.76|2.12|1.47|2.38|3.1|3.28|2.85|1.81||||
2022-02-19 15:48:11|adr_usa_0309|BITA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:12|adr_usa_0310|BIDU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.809|6.086|5.755|8.976|8.728|12.455|9.928|17.504|37.1|27.02|36.56|28.87|21.192|11.092|22.729|32.456|39.683|43.967|62.138|73.31|112.87|107.31|151.11|154.99|130.8|126.07|134.82|110.735|114.01|109.84|85.49|109.84|159.41|172.7|155.15|198.43|228.96|220.36|219.19|202.4|173.86|166.03|188.25|161.19|176.68|175.07|186.99|190.91|263.04|246.92|231.41|262.42|190.43|171.36|166.12|112.25|103.87|123.56|100.56|125.22|134.89|250.42|209.9|157.83|179|150.97||||
2022-02-19 15:48:15|adr_usa_0311|BHP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||27.1587|26.3888|27.3352|27.1567|25.6204|26.6252|29.2286|25.3235|25.4419|25.7969|26.8619|25.4419|19.0518|18.5203|18.6968|7.1137|7.5861|6.558|10.0037|9.837|9.3924|10.5317|9.4201|9.3646|8.8088|9.2345|9.728|9.3245|8.6524|10.9433|10.9339|9.76|10.0156|9.9872|10.5552|12.3065|15.6009|16.1878|15.5346|17.4942|19.5673|24.1586|23.9314|28.0399|29.3936|37.3455|43.1296|39.9488|40.2991|38.8034|46.2346|60.3776|82.605|63.9654|76.3571|70.6772|36.8059|35.5374|45.5719|59.6013|62.0816|65.6694|68.907|68.3768|78.17|84.2806|95.8393|86.6662|73.9148|75.2022|70.3364|62.801|66.9663|74.5206|63.6341|59.3836|66.919|60.5385|66.777|67.2976|56.2691|43.8585|48.5539|38.37|32.89|21.91|31.34|29.69|35.02|41.29|35.6|41.66|40.98|49.02|46.75|52.26|46.18|51.19|52.95|54.93|48.91|51.11|40.68|52.84|48.11|66.78|72.76|78.56|54.84|63.6|
2022-02-19 15:48:19|adr_usa_0313|BCS|price_next_month|0|||||||||||||||4.486|5.515|5.5972|6.5233|5.5972|5.659|4.7535|4.7124|4.877|5.3503|4.9799|5.659|4.8565|6.3381|5.4737|6.6021|5.9389|6.6885|7.1498|7.3804|6.8904|6.3138|5.7083|5.7083|5.0741|5.9102|6.2849|6.7174|7.7841|8.7643|7.2075|7.8417|8.6776|8.649|9.7154|10.8686|10.7828|11.1288|10.2634|11.7054|14.6456|17.2112|17.0673|19.5471|23.2945|27.6767|27.446|26.2928|20.2386|20.4692|28.8298|27.446|27.792|22.6026|24.6784|20.9593|27.2442|30.2137|29.7755|27.4691|28.3686|29.6117|32.9468|28.1195|25.9053|22.1505|25.85|27.9073|31.8282|33.8762|33.7471|31.2008|36.404|40.7308|38.286|36.4502|36.5516|39.4208|45.9894|43.6461|50.104|54.4215|53.5451|51.6539|46.9119|34.8449|33.581|25.0935|9.899|5.2678|14.7701|18.9493|19.2814|15.7849|18.8386|19.2537|16.2831|17.344|17.5747|13.4324|11.5412|12.4822|13.1372|9.6499|13.663|17.6762|16.5875|16.1263|16.81|17.9|17.11|15.18|15.4|14.04|15.74|17.98|14.23|10.78|10.05|8.24|9.22|11.07|10.81|10.73|9.84|11.37|11.54|10.34|8.79|8.36|8.56|7.48|8.63|8.8|5.29|5.24|5.53|7.28|9.57|9.79|11.19|10.89||
2022-02-19 15:48:24|adr_usa_0314|BCH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9472|5.0334|4.3652|4.3801|5.1224|5.7906|6.043|8.9086|8.873|8.4543|9.5381|10.0667|10.7646|10.1707|10.9457|11.8069|12.7245|12.1038|11.3733|12.8492|14.034|14.8239|15.5158|15.7385|13.7074|15.498|12.9175|8.0177|9.458|10.3666|13.4965|14.2538|18.4943|17.835|21.8706|25.5469|26.5655|26.1913|26.5476|23.1475|26.6931|27.4919|25.3717|25.8023|29.3242|27.3494|25.541|27.5068|22.126|22.6219|22.7472|21.8083|19.9733|21.2463|20.0796|20.199|17.6951|19.9163|21.3043|22.7366|22.6477|23.6831|27.6117|29.7541|33.109|33.0406|30.66|28.6933|30.9|30.08|29.27|27.4|19.57|16.05|19.34|15.44|20.78|24.53|17.67|17.1|19.4||||
2022-02-19 15:48:28|adr_usa_0315|BCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:29|adr_usa_0316|BBVA|price_next_month|0||||||||||||||||||||||||3.9229|3.6407|3.7818|3.8523|3.6124|3.2596|3.81|3.2456|3.0056|3.2314|3.1609|3.0903|3.1609|3.048|2.794|2.2296|2.7093|2.8927|2.5258|2.9069|2.8787|2.7376|2.6811|2.921|2.8224|3.0196|3.5418|3.429|4.1209|4.2337|4.6848|5.4183|6.731|7.5214|9.017|8.954|11.9167|17.6318|19.05|14.097|15.4305|15.113|12.8905|13.716|13.081|14.732|14.9225|13.843|16.1036|14.3358|12.4257|11.4605|11.6738|11.9177|9.5098|9.7536|8.9306|10.3124|10.9931|11.6027|13.6246|13.3807|13.3909|16.002|17.1399|15.7277|17.0688|17.9121|20.5638|22.413|21.6713|24.5872|25.4813|24.323|24.8107|25.6438|21.3868|23.2867|18.7046|11.7856|9.4386|10.82|16.44|17.8|15.19|13.13|13.45|13.15|12.27|12.81|10.42|9.04|8.76|6.75|6.45|8.3|9.88|9.8|9.45|11.68|11.91|12.35|12.29|11.16|8.52|10.02|10.12|8.62|6.47|6.89|5.84|7.21|6.81|8|9.08|8.74|9.39|8.06|7.3|5.47|5.97|6.09|5.11|5.23|5.12|3.2|3.07|2.89|4.58|5.6|6.37|6.97|6.38|
2022-02-19 15:48:34|adr_usa_0317|BBL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:34|adr_usa_0318|BBDO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4879|4.9979|5.2488|6.7854|7.5244|6.1532|6.7913|5.2563|6.7439|6.981|5.7521|5.7565|5.2882|4.2119|3.1719|2.3543|4.5648|4.9689|5.4983|5.6918|5.6235|5.8352|6.9121|7.7636|6.3223|5.0413|5.4477|7.0971|6.4628|6.9421|6.9379|6.3099|3|3.7818|3.1727|3.6364|3.81|4.07|3.23|3.36||||
2022-02-19 15:48:37|adr_usa_0319|BBD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5838|1.0655|1.1249|1.5082|1.2743|0.8423|0.5255|0.8243|0.6929|0.7109|1.2005|0.9935|1.2383|0.8999|1.2599|0.9089|0.8567|0.6569|0.9539|1.1404|0.6281|0.4741|0.5158|0.7106|0.7365|0.7491|0.9517|0.7316|0.8171|1.0313|1.2138|1.6333|1.818|2.6516|3.9491|3.8994|3.4848|3.8649|4.5128|4.57|5.9307|7.0775|5.6305|7.3151|6.9555|3.5377|2.9999|4.0333|4.9728|6.2395|6.6319|6.4145|6.6757|8.1888|7.4714|8.2006|7.2049|6.8011|7.0089|6.3895|6.0132|6.0328|7.103|7.0457|5.2692|6.3817|4.5836|6.5197|6.5887|5.709|5.3813|5.697|4.5586|2.8097|2.1887|4.1721|4.9917|5.8113|5.8796|5.7487|5.854|6.9997|7.9514|6.8182|5.2342|6.2121|7.8168|7.5372|8.2479|7.314|6.3058|2.9455|3.9818|3.5455|4.5|4.26|4.6|3.64|3.77||||
2022-02-19 15:48:41|adr_usa_0320|BAK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4375|4.0625|3.875|4.1875|8.8125|7.6875|11.0313|9.3125|8.625|6.65|5.45|3.5|6.15|5.69|2.775|1.425|1.3|2.605|3.68|7.075|14.275|11.78|10.275|16.95|21.775|20.06|18.98|15.85|15.45|14.3|10.33|14.17|14.71|16.15|19.45|18.43|14.67|16.97|17.01|8.03|4.87|5.38|7.98|13.81|16.38|13.71|14.68|20.84|24.46|29.96|27.31|15.77|18.02|15.56|12.15|13.82|15.05|16.56|15.38|18.35|15.44|14|12.41|13.97|9.42|8.39|7.65|10.78|12.08|14.17|11.6|18.02|20.69|21.3|24.97|32.56|30.9|27.98|27.3|26.35|25.77|24.82|18.53|13.84|18.55|7.85|9.3|8.16|8.72|19|22.36|20.57|18.24|||
2022-02-19 15:48:45|adr_usa_0321|BABA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.6|89.08|84.9|80.56|76.35|69.77|78.61|83.59|104.22|101.31|115.48|155.79|170.22|204.29|170.22|194.18|144.6|159.21|186.94|174.1|176.89|210.23|201.15|249.05|317.14|265.92|235.92|186.07|169.99|119.14||||
2022-02-19 15:48:48|adr_usa_0322|AZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||4.6066|5.5647|5.8908|5.0755|5.6054|6.8692|6.8284|7.1138|8.7037|9.1929|9.519|10.2325|10.5586|13.29|14.0645|14.7372|16.2863|15.5525|19.4152|21.4639|18.9872|19.1398|22.9925|19.2011|17.9781|22.381|18.5896|20.6076|20.9133|23.3288|22.205|23.76|25.225|22.555|23.495|23.275|18.295|18.775|17.17|19.935|20.11|23.84|24.135|23.925|22.4942|20.6|18.8|21.975|22.72|22.45|24.32|27.565|30.515|29.35|27.975|27.155|25.915|24.55|21.05|20.99|24.275|21.23|19.265|17.485|23.22|22.455|23.245|22.115|25.22|25.23|24.45|24.915|24.255|23.955|24.075|21.95|23.405|23.2|24.09|25.96|25.36|26.43|31.75|39.525|36.395|36.47|35.52|34.24|33.79|31.89|32.22|28.96|34.14|28.32|27.23|30.25|30.18|34.5|35.06|35.53|39.13|38.78|36.58|37.66|43.41|49.03|48.7|52.28|55.78|50.16|50.6|53.07|57.24|62.38|58.21||||
2022-02-19 15:48:52|adr_usa_0323|AVH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:48:52|adr_usa_0324|AVAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.48|10.33|9.92|8.54|8.23|6.37|7.96|7.67|8.37|8.32|8.2|8.71|8.79|9.1|8.75|8|6.85|6.84|8.01|7.54|8.18|8.45|4.03|4.73|4.6|6.39|6.27|5.23|6.09|5.51||
2022-02-19 15:48:56|adr_usa_0327|AU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||43.75|35.315|30.625|34.065|28.44|51.25|48.75|39.53|38.44|33.44|29.375|25.625|21.565|23.67|28.125|21.75|25|20|23.875|21.125|28.0625|24|19.4375|19.8125|14.375|14.41|18.1|17.76|16.59|20.64|26.82|21|25.17|35.32|28.22|33.03|38.64|40.33|31.2368|32.7856|37.08|32.77|31.78|34.38|39.1|61.18|54.68|48.59|42.57|47|44.57|42.16|46.45|41.55|34.12|32.97|18.25|28.69|30.8|39.2|37.54|35.69|41.86|40.52|47.11|43.04|50.98|41.94|45.21|45.8|34.38|34.01|33.98|28.02|19.5|13.17|15.1|14.64|18.1|17.19|8.27|12.38|11.33|6.12|8.44|8.48|16.45|21.91|13.74|12.71|11.43|10.02|9.3|11.28|8.98|8.89|9.41|14.29|11.8|17.06|22.08|20.36|24.39|32.19|23.14|23.46|20.58|20.05|18.48|18.58|
2022-02-19 15:49:02|adr_usa_0328|ATV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:49:02|adr_usa_0329|ATHM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.61|33.59|37.05|50.57|35.62|53.29|40.66|36.6|25.22|28.87|21.68|24.77|31.39|33.93|48.7|57.27|83.28|93.08|103.22|69.23|76.02|115.62|84.06|86.04|82.02|77.84|82|96.71|114.94|94.08|46.9|43.38|30.75||||
2022-02-19 15:49:04|adr_usa_0332|ASX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.85|7.52|4.96|3.94|3.93|4.7|4.38|5.02|4.83|4.35|4.72|4.42|7.15|8.4|8.14|7.23|7.01||||
2022-02-19 15:49:07|adr_usa_0333|ASR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.563|17.875|18.15|17.3|12.25|14.75|16.75|14.3|10.89|10.96|12.85|14.45|17.04|19.65|20.45|18.55|22.61|26.69|30.58|34.3|31.5|31.2|36.05|32.65|39.25|43.48|48.8|53.47|60.02|57.24|58.67|48.25|32.93|26.37|31.44|42.42|41.78|54.39|55.01|50.32|50.1|56.28|58.19|58.98|56.37|65.87|76.88|89.11|100.83|118.5|122.33|118.46|121.72|111.88|125.52|124.48|128.81|130.91|151.54|149.53|161.37|124.14|148.46|154.57|162.84|144.87|189.32|228.06|180|199.64|179.8|182.03|159.39|179.17|164.21|155.43|166.53|201.85|99.71|103.25|113.17|159.92|177.08|177.18|200.12|194.48||
2022-02-19 15:49:10|adr_usa_0334|ASML|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.3334|6.8202|6.0442|5.4495|5.3895|4.5975|4.3841|8.9056|9.6816|19.7285|17.8404|16.9271|22.3164|13.9744|12.4217|22.6513|18.9979|29.5928|35.3774|59.1856|58.0897|58.0897|40.6445|41.6492|39.5594|29.9143|21.073|27.6931|32.6325|17.3173|12.5678|11.7056|12.8747|18.9102|25.6471|28.14|22.7536|20.7369|20.8246|24.0104|21.1753|25.7202|24.8141|33.0271|27.45|29.0814|33.3778|37.2358|39.8225|43.1982|45.3611|34.5404|36.8396|29.6042|22.7975|21.4855|27.4738|33.787|34.9951|40.5938|42.4253|41.8148|43.0748|54.571|54.2462|46.3094|54.4671|55.844|66.236|74.6925|71.419|75.09|74.37|89.95|94.695|84.63|81.39|94.16|99.68|103.94|107.04|99.17|92.79|91.84|96.6|109.62|105.62|121.4|131.85|150.33|180.75|202.96|188.45|214|172.36|175.03|208.82|222.81|261.97|280.66|288.43|353.72|361.21|534.16|648.1|766.74|812.88|677.2|||||
2022-02-19 15:49:15|adr_usa_0335|ASMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:49:15|adr_usa_0337|AMX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8083|3.2317|2.355|3.2817|3.2583|2.1833|2.24|2.3167|2.5767|3.79|3.835|5.58|6.27|6.13|6.625|8.3783|8.335|10.38|11.815|16.875|17.32|17.655|21.435|22.12|25.475|31.535|34.45|28.505|32.93|23.58|15.79|13.82|15.655|21.76|22.065|21.47|25.485|25.525|27.755|29.01|28.075|25.99|23.78|23.08|24.2|26.09|25.29|24.82|20.03|21|21.56|21.58|19.54|23.84|23.98|23.53|21.87|18.58|17.23|13.11|15.72|12.34|11.91|12.83|14.64|17.76|17.12|18.32|19.69|16.93|14.2|15.89|15.83|14.45|16.14|16.66|12.04|13.48|11.8|14.44|14.41|16.35|17.97|19.16||||
2022-02-19 15:49:19|adr_usa_0338|AMRN|price_next_month|0.221269296741|||||||||||||||||||||||||||||||||||||||||925|1362.5|975||812.5|775|700||618.8|887.5|862.5||1025|787.5|575||650|475|506.3||100.2083|76.0417|82.2917||89.5833|41.25|61.88||70|68.75|60||84|170.3|260.877||79.3|55.5|34.89||41.2|23.9|24||10.1|5.8|23.5||13.4|14.8|11.4||20.8|27|23.5||6.01|5.1|3.55||2.62|1.4301|0.8||1.4|1.3|1.35||2.73|2.94|5.83||19.07|11.5|6.98||11.85|13.69|12.41||6.99|6.3|1.82||1.41|1.93|1.29||2.31|2.21|2.08||2.08|2.8|3.24||2.94|3.39|3.27||3.31|3.16|18||17.73|14.99|21.27||6.86|7.76|4.96||4.54|5.44|3.6|||||
2022-02-19 15:49:25|adr_usa_0339|AMOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8333|3.1335|2.3107|3.25|3.1418|2.1333|2.1668|2.4183|2.8183|3.6498|3.875|5.36|5.9783|6.0167|7.3|8.3867|8.5017|10.6667|12.565|15.93|18.25|17.665|21.915|22.15|26.08|32.455|34.47|28.255|32.925|23.595|15.55|13.883|14.6825|21.575|23.8888|21.875|25.38|25.35|28.325|28.96|28.251|25.66|23.14|23.41|24.1|25.92|25.3301|24.861|19.91|20.93|21.44|21.52|19.49|23.8|23.9|22.86|21.776|18.92|17.16|13.05|15.6944|12.3|11.8325|12.72|14.37|17.7|16.86|18.17|19.87|17.0308|14.28|15.87|15.7|14.5826|16.0875|16.5|11.845|13.2501|11.66|15.68|14.18|16.32|17.95|19.1||||
2022-02-19 15:49:29|adr_usa_0341|ALU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:49:30|adr_usa_0342|AKO.B|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.625|20.563|23.625|16.438|20.5|17.5|10.625|11.375|16|13.25|11.125|14.875|10.625|9.625|9.5|12.25|10|9.8|7.4|6.88|7.05|4.81|5.3|6.82|7.42|8.01|10.66|11.72|11.84|11.23|11.8|12.5|13.6|16|13.85|13.45|15.34|14.14|15.4|18.3|20.49|19.8|20.49|17.69|21.69|18.25|11.7|14.29|15.17|18|18.85|20.05|22.06|27.11|29.12|30.15|29.48|26.95|26.7|27.46|32.13|33.22|37.88|38.45|40.65|32.6|33.97|24.75|23.74|21.8|18.69|16.39|17.23|18.77|22.05|14.9|20.34|23|24.5|21.5|25.49|25.25|29.19|29.12|30.4|23.6803|21.6|24|21.71|21.2|18.2|15.51|11.29|14.5|12.49|16.99|15.64|13.47|12.6|13.72|||
2022-02-19 15:49:34|adr_usa_0343|AKO.A|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||27.376|26.876|28.75|34|33.25|34.75|35|37|34.5|31.5|20|21.25|24|20|22.563|19.5|13.3125|14|18.0625|18.375|16.25|17.1875|11.625|12.1875|12|16.1|13.35|13.09|8.9|8.3|8.1|5.95|5.69|6.63|7.99|8.06|10|10.9|11.75|11.8|12.26|12|12.03|14.3|13.05|12.8|13.68|12.75|14.8|16.36|19.63|18.45|18|17|19.25|16.27|10.05|11.95|12.88|15.24|15|16.02|17.75|22|24.3299|25|23.6|22.85|23|22.52|26.9|28|30.62|31.1|31.59|25.7|25.77|18.4|19.32|18.05|15.57|14.16|14.84|13.68|17.83|14.49|18.91|20.85|22.45|19.92|23|24.93|27|26.15|27.0292|21.46|18.49|20.1|18.16|18.01|14.77|13.33|11.66|12.29|10.65|13|13.44|11.5|10.6|10.75|||
2022-02-19 15:49:38|adr_usa_0344|AIXG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:49:38|adr_usa_0345|AEG|price_next_month|0||||||||||1.8927|1.9989|2.4569|2.6063|2.5547|2.3432|2.3893|2.7047|2.7794|1.9006|1.8931|2.3964|2.4115|2.6442|2.6592|2.8846|3.0799|3.0875|3.5006|3.8611|4.3419|3.8838|4.2969|3.7636|3.7486|3.5307|4.1466|4.1616|4.4321|5.0331|5.3486|5.4236|5.3186|6.22|6.6707|6.2951|6.5806|7.4225|7.7375|9.33|8.774|9.165|9.976|11.569|11.028|12.38|14.874|17.428|18.239|19.111|22.777|31.9411|44.1106|42.0072|53.2151|45.7332|36.5986|44.2007|34.976|34.7957|37.0192|38.8221|35.9135|32.625|26.7115|24.1154|22.5961|22.3846|12.8846|12.8846|12.2308|10.28|12.78|13.12|15.25|12.94|11.34|11.04|13.57|12.56|14.31|15.14|16.14|17.94|16.92|18.37|19.76|20.68|18.08|20.66|14.87|15.94|11.68|4.11|5.18|4.75|7.41|7.05|5.92|7.02|6.01|6.31|7.4|7.96|5.71|4.78|4.86|4.69|4.55|5.58|6.63|6.76|7.73|7.96|8.67|9.22|8.12|8.17|7.14|7.88|7.7|6.15|5.68|5.76|4.09|4.34|5.48|5.15|5.57|5.87|6.79|7.26|6.55|6.08|5.17|5.2|4.92|4.32|4.01|2.6|2.9|2.7|4.09|4.59|4.21|5.05|5.67|
2022-02-19 15:49:43|adr_usa_0347|ACH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8125|5.3125|3.8725|3.0625|3.95|4.3725|7.5375|11.65|17.7625|18.775|13.1375|14.3425|13.5|14.1825|14.45|15.355|21.975|27.25|17.5575|17.68|24.29|30.16|51.55|73.24|37.76|42.82|27.58|8.16|11.35|18.82|26.4|27.03|30.33|24.44|20.41|23.51|24.53|23.62|20.01|13.04|12.52|12.15|10.28|11.47|12.77|9.46|8.35|9.51|9.27|9.13|10.71|10.66|12.04|17.39|9.7|8.47|7.26|8.5|8.32|9.28|12.89|12.69|15.51|21.51|16.87|13.96|10.02|9.61|9.29|9.93|8.35|8.01|7.35|5.03|6.58|5.64|8.34|13.19|14.86|16.8|14.23||||
2022-02-19 15:49:46|adr_usa_0349|ABEV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4723|0.4526|0.5209|0.5903|0.5614|0.5398|0.5637|0.5494|0.3166|0.2722|0.3566|0.448|0.4457|0.5012|0.5274|0.8166|0.8625|0.9061|0.8328|0.7596|0.65|0.8124|0.8388|0.5772|0.516|0.5632|0.7996|0.832|0.9068|1.0364|0.7484|0.8464|0.96|1.012|1.1232|1.2464|1.3992|1.5912|1.9036|1.6192|1.7416|2.0692|2.3924|3.0336|3.094|2.6996|2.946|2.416|1.808|1.5576|2.1744|2.8156|3.7072|4.2012|3.8668|4.2832|5.4736|5.552|6.46|6.43|6.716|7.278|8.634|7.71|8.142|9.412|7.882|7.152|7.816|6.54|7.67|7.53|6.31|6.49|6.43|6.14|5.03|4.13|5.42|5.84|6.23|5.39|5.78|5.94|6.48|6.87|6.61|4.86|4.04|4.75|4.62|4.8|4.43|4.16|2.08|2.86|2.44|3.07|2.82|3.2|2.7|2.61||||
2022-02-19 15:49:51|adr_usa_0350|ABB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|24.095|29.75|27.493|30.75|22.938|24.618|17.2|14.15|8.68|9.65|8.95|7.28|1.14|3.35|2.98|3.12|5.59|6.02|6.34|5.22|6.45|5.76|6.21|6.56|7.1|10.92|14.14|12.16|14.56|17.81|19.47|24.59|29.04|23.68|30.07|28.5|11.3|11.69|14.06|16.77|20.56|19.83|19.67|18.39|22.23|23.78|25.88|25|19.4|20.83|20.22|17.35|18.91|21.63|22.43|22.04|24.6|25.14|26.04|23|21.39|19.14|21.69|20.71|18.47|16.26|20.91|20.11|22.12|23.82|24.24|25.09|25.03|27.87|23.33|22.6|19.81|19.45|20.52|18.96|21.03|23.17|17.92|24.85|25.58|29.5|33.06|35.12|32.95|36.62||||
2022-02-19 15:49:55|adr_usa_0352|YNDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.45|25.17|20.3401|24.54|19.23|23.31|23.51|21.45|32.51|37.31|36.94|26.685|30.28|28.02|14.89|20.27|14.89|14.99|13.26|18.11|21.13|19.62|23.14|23.92|31.84|32.01|38.73|33.01|37.37|27|33.6|37.32|38.87|33.66|45.57|37.59|57|59.53|65.1|63.38|68.21|76.27|43.12||||
2022-02-19 15:49:57|adr_usa_0353|ADAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|10.51|8.34|9.45|7.84|5.01|4.31|5.48|5.45|6.97|8.63|12.52|10.19|6.54|4.69|4.67|3.28|0.89|3.9|3.4|8.91|4.78|5.59|5.64|3.54|5.03|2.86||||
2022-02-19 15:49:59|adr_usa_0354|ARGX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.97|22.92|78.1|86.7|90.75|74.85|103.5|119.7|140.46|121.03|147.23|146.49|234.41|254.38|300.99|291.32|295.85|280.83|260.26||||
2022-02-19 15:50:01|adr_usa_0355|ASND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.36|17.25|19.93|17.46|18.08|17.27|12.92|19.01|21.44|28.04|28.17|33.36|50.97|64.18|67.85|63.94|73.72|114.05|115.28|109|135.98|130.7|139.44|164.23|155.72|136.31|112.91|139.74|113.58||||
2022-02-19 15:50:04|adr_usa_0356|AUTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.49|31.1|26|26.58|15.79|12.46|10.07|10.14|13.67|11.18|8.8|6.04|5.34|5.61|3.73||||
2022-02-19 15:50:05|adr_usa_0357|BGNE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.97|26.91|33.27|34.84|39.18|71.23|81.81|135.75|166|173.12|113.79|126.13|128.11|137.2|138.86|159.22|163.12|214.75|301.53|358.34|323.42|269.25|357.72|233.47||||
2022-02-19 15:50:08|adr_usa_0358|CLLS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.23|34.47|26.09|24.28|27.87|25.39|18.06|18.24|23.57|25.96|32.5|31.46|28.54|30.11|24.74|16.31|20.11|15.14|11.14|16.5|13.22|16.57|17.44|30.11|20.01|12.99|10.78|6.57||||
2022-02-19 15:50:10|adr_usa_0359|ENIA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||10.0488|12.0329|10.4968|11.8409|15.0412|12.289|14.3371|13.121|12.865|14.0811|15.2332|15.6172|15.0412|15.8092|15.8732|19.0417|16.8973|13.5373|15.0734|14.2731|10.6888|13.8891|9.8248|11.9369|11.5209|10.4648|9.5367|9.9528|9.0887|10.1896|8.4026|7.271|6.3032|5.402|4.6084|2.9237|2.4834|2.084|2.3349|2.4476|3.5433|3.3692|3.0978|3.0466|3.871|4.1014|4.4496|5.3559|5.5966|6.2059|6.252|6.0523|7.061|8.0697|9.698|9.0733|10.1486|7.2812|9.6673|9.1245|7.3734|7.3478|7.6755|9.826|9.0529|11.7564|10.1845|10.6197|11.6796|10.6299|10.9372|11.1573|10.0513|9.3754|10.379|8.4743|8.674|10.0616|9.7419|7.843|8.5138|6.8472|8.3074|8.6996|8.1475|7.8688|9.1691|7.7966|6.8368|6.0835|8.56|8.68|8.67|9.03|9.91|10|10.6|11.78|11.35|8.77|7.88|10.34|8.74|8.25|9.56|9.8|8.09|7.57|6.5|7.49|7.18|6.84|5.66|5.9|||
2022-02-19 15:50:14|adr_usa_0360|ENIC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.57|5.7|4.94|5.19|5.6|5.66|5.94|6.3|6.22|5.25|4.27|5.31|5.1|4.6|4.25|4.74|4.01|4.16|3.33|3.81|3.82|2.7|2.37|2.06|||
2022-02-19 15:50:15|adr_usa_0361|GLPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.06|10.15||12.8|14.71|14.8||15.3|16.15|14.57|10.99|8.77|13.92|15.1|17.8|21|24.61|26.41|21.47|20.607|23.31|21.5515|19.4225|14.48|20.223|39.37|55.74|47.69|52.47|45.21|53.91|64.79|65.1|85.83|82.85|97.98|118.22|91.73|111.6|97.04|102.59|113.85|176.84|175.76|230.28|210.97|191.57|128.02|111.28|81.11|60.37|52.5|53.34||||
2022-02-19 15:50:18|adr_usa_0362|HCM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.11|11.76|13.97|19.47|23.5|29.08|37.31|33.38|34.38|29.77|22.28|29.77|20.74|19.08|24.15|22.09|26.83|30|33.26|29.99|36.45|31.64|27.96|
2022-02-19 15:50:20|adr_usa_0363|PBRA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:50:20|adr_usa_0364|ZLAB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.07|26.96|18.44|22.94|15.68|25.68|27.52|33.47|33.3|55.31|63.61|74.35|88.49|156.96|176.67|142.63|104.95|46.59||||
2022-02-19 15:50:22|adr_usa_0365|PDD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.15|17.65|28.82|23.94|22.27|40.88|35.93|47.44|84.94|94.12|173.98|142.37|91.89|92.29|54.08||||
2022-02-19 15:50:23|adr_usa_0366|TAK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|23.32|24.31|23.65|23.81|22.95|21.67|21.5|22.74|23.45|25.84|27.52|22.52|23.65|23.485|21.82|22.86|21.78|25.08|26.26|24.67|24.25|24.04|24.78|21.555|22.73|20.975|24.25|25.365|27.76|30.735|21.21|21.2|20.2|20.38|18.39|17.6|18.07|19.61|18.65|18.28|16.1|17.55|16.78|17.13|13.82|14.3||||
2022-02-19 15:50:26|adr_usa_0367|MUFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.59|6.11|6.96|7.4|6.5|5.98|3.02|4.5|7.87|7.74|8.93|10.13|8.32|10.03|8.61|8.26|12.4|13.15|15.83|13.44|12.73|12.15|10.98|10.83|8.9|8.97|10.13|9.2|6.31|5.23|5.33|5.96|5.01|5.41|5.3|4.59|4.64|5.53|4.66|4.84|4.37|4.59|4.72|4.86|4.52|5.53|6.54|6.25|6.42|6.17|5.39|5.9|5.41|5.3|7.21|7.33|6.54|5.47|5.08|4.88|5.07|6.39|6.43|6.38|6.67|7.62|6.82|5.86|5.9|5.3|4.9|4.79|5.2|5.14|3.98|3.9|3.96|4.78|5.38|5.26|5.66|6.14|
2022-02-19 15:50:30|adr_usa_0368|EQNR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.05|6.15|6.7|8.27|7.31|6.99|8.15|8.01|8.63|9.54|11.16|12.92|12.62|14.8|15.78|17.66|21.06|21.61|27.69|32.26|28.73|25.89|26.86|28.8|32.29|33.62|26.56|34.7|31.6|17.64|18.14|17.51|20.85|25.27|22.9|24.64|21.42|21.16|24.2|27.17|25.18|25.09|25.2|26.68|23.24|24.55|26.04|22.91|22.36|23.83|24.89|29.18|30.49|23.16|17.6|19.66|15.84|17.14|12.54|16.52|16.66|16.41|19.21|16.77|17.71|20.31|23.6|25.56|26.14|25.57|21.86|23.45|18.97|18.53|19.97|13.58|15.24|12.72|18.83|19.85|19.85|27.83|28.97||||
2022-02-19 15:50:34|adr_usa_0369|RELX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||6.25|6|6.5|7.4375|7.5|7.75|8.594|8.4375|9.5625|8.6565|9.344|10.3125|9.6875|10.4688|9.1875|9.875|8.375|9.25|8.8438|7.625|5.75|7.9688|7.1563|8|9.3438|10|9.85|8.55|8.2725|8.115|9.9775|8.6275|9.075|7.8875|8.075|7.8125|7.9075|8.7875|9.425|8.945|9|9.165|9.87|9.225|9.1175|9.525|9.95|9.955|11.3275|11.46|12.635|12.3425|13.1675|12.11|12.65|11.3375|8.84|7.5325|7.4|7.085|7.54|7.9625|7.9|8.6775|8.5775|8.9075|8.89|9.1|8.5475|8.2825|8.2625|8.4225|9.7675|10.8775|11.655|12.955|14.045|14.62|14.785|16.1125|16.435|17.375|16.5275|17.49|18.02|17.81|17.98|19.28|18.14|18.21|20.49|22.11|23.39|21.91|21.62|21.95|19.66|22.18|22.94|23.73|24.19|26.54|22.66|21.17|19.73|24.82|26.08|29.63|31.19|30.63|
2022-02-19 15:50:38|adr_usa_0370|SE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.29|10.49|14.35|12.75|13.63|25.36|35.71|29.35|45.03|53.3|116|172.29|217.22|267.14|270.92|343.57|144.92|
2022-02-19 15:50:40|adr_usa_0371|TAL|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.625|1.8367|1.8|1.6883|1.665|1.8417|1.6583|1.315|1.56|1.58|1.705|2.48|3.6633|3.6667|4.46|5.8|4.7233|5.5167|5.8833|5.1217|7.8283|8.2833|9.7433|11.6517|11.75|17.1417|20.2733|33.21|29.87|36.88|36.54|25.67|26.78|36.08|36.35|35.02|48.2|53.26|68.38|74.73|68.6|56.2|25.42|4.48|3.81||
2022-02-19 15:50:41|adr_usa_0372|GMAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9678|4.57|4.26|3.776|4.002|4.202|6.696|7.945|9.61|9.805|12.695|14.56|17.93|16.318|19.3|19.34|22.254|20.5|18.37|20.0264|17.96|12.124|14.585|17.035|18.6|21.5|22.49|24.01|35.26|34.97|42.06|37.03|44.05|44.64|32.59|||||
2022-02-19 15:50:44|adr_usa_0373|VEDL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:50:44|adr_usa_0374|ZTO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|12.42|13.08|15.25|15.63|15.81|16.01|20.67|15.56|17.43|19.92|19.98|21.84|22.27|29.17|35.61|29.87|34.82|32.07|26|30.44|29.49||||
2022-02-19 15:50:46|adr_usa_0375|BNTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.98|29.21|47.48|82.11|85.36|116.94|188.28|328.35|278.73|172.08||||
2022-02-19 15:50:47|adr_usa_0376|TCOM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1869|1.9013|2.095|2.5587|2.7431|2.5863|3.2938|3.7813|3.87|5.9125|6.2387|6.2075|8.8887|8.4863|10.72|12.6525|12.095|15.1525|10.415|6.72|5.0025|7.3775|11.99|14.645|18.245|18.855|19.46|25.645|21.515|24.28|22.075|16.635|12.525|10.545|6.24|9.8351|9.995|11.115|18.3|28.02|19.805|24.305|32.015|28.505|23.7775|32.785|36.39|45.39|42.01|45.42|43.06|48|43.21|49.1|59.73|48.43|46.9|41.7|41.15|32.61|32.43|42.94|38.98|30.29|33.16|23.7|27.46|30.74|32.6|38.33|27.74|31.2|24.35||||
2022-02-19 15:50:50|adr_usa_0377|TLSA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5769|2.672|2.7869|2.4738|1.9821|2.1963|13.8557|7.5721|3.96|2.69|2.09|1.62|0.85|
2022-02-19 15:50:52|adr_usa_0378|NIO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|7.46|5|3.47|1.39|4.21|3.34|12.27|28.44|60.31|41.21|39.36|40.47|23.79||||
2022-02-19 15:50:54|adr_usa_0379|LN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:50:54|adr_usa_0380|BILI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|12.13|13.17|17.44|17.68|15.49|15.57|22.41|26.96|40.86|45.82|126|120.64|92.56|76.65|32.11||||
2022-02-19 15:50:56|adr_usa_0381|GDS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.17|8.21|9.53|15.45|27.46|29.17|21.83|22.16|26.99|38.85|41.18|41.91|52.83|57.32|80|84.13|108.67|85.45|51.71|59.68|38.38||||
2022-02-19 15:50:57|adr_usa_0382|GSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:50:58|adr_usa_0383|TME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.03|17.66|14.27|13.9|12.84|11.41|15.82|14.71|27|19.4|9.96|8.01|5.56||||
2022-02-19 15:50:59|adr_usa_0384|NTCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.96|13.01|17.89|15.95|17.81|17.81|20.54|13.77|8.66||||
2022-02-19 15:51:00|adr_usa_0385|WPP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||8.75|8.75|8.75|10.783|12.033|13|15.5|16.25|18.438|19.563|20.438|20.563|23.063|21.75|32.188|33.688|24.875|37.4063|43.875|44.6875|54.9375|81|77.375|69|66.875|63.6875|59.9|52.26|44.33|49.9|52.94|38.24|33.95|35.61|35.58|44.5|47.98|55.88|49.29|46.66|50.26|54.26|54.11|52.67|49.26|55.57|61.69|59.08|64|73.68|74.26|71.55|68.8|61.42|61.23|47.57|30.41|27.97|34.12|38.52|44.78|46.1|52.83|53.32|58.04|61.98|65.29|56.59|51.83|58.62|67.82|63.57|64.64|78.43|82.54|90.09|106.54|104.87|107.93|99.49|97.59|110.12|116.43|115.14|112.06|108.8|117.15|112.07|108.47|116.24|107.1|101.96|88.29|90.4|85.62|78.34|56.41|57.3|62.3|58.88|62.44|62.16|38.71|37.3|39.95|51.94|67.52|64.7|72.36|77.91|||
2022-02-19 15:51:05|adr_usa_0386|MLCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|18.2|13.2|15.79|9.52|13.9|7.04|2.85|3.0401|4.54|5.21|5.9|3.58|4.9|3.77|5.86|7.52|10|15.19|9.58|11.86|15.3|9.7|14.16|20.36|21.88|23.74|33.16|38.2|34.158|32.66|26.15|21.985|20.75|20.72|17.96|13.46|15.2|12.5|17.28|17.75|21.81|22.03|23.04|29.78|31|24.03|17.37|21.2|26.62|24.42|22.44|20.17|15.78|16.64|16.15|16.25|19.19|14.77|11.16|10.88|
2022-02-19 15:51:08|adr_usa_0387|OCFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.72|10.05|23.92|20.14|20.52|14.74|7.93|3.17|2|
2022-02-19 15:51:09|adr_usa_0388|IQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.01|33.03|22.55|19.95|21.98|18.93|17.37|22.51|16.65|20.66|23.98|20.89|15.86|10.72|8.84|3.42||||
2022-02-19 15:51:10|adr_usa_0389|KC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1|29.05|50.27|43.92|29|22.97|8.45||||
2022-02-19 15:51:11|adr_usa_0390|DADA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.15|33.01|41.34|24.04|21.59|20.31|10.92||||
2022-02-19 15:51:12|adr_usa_0391|HUYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.36|17.79|19.89|22.95|22.67|22.25|18.14|16.23|23.43|22|26.76|18.66|11.96|8.91|6.79|
2022-02-19 15:51:14|adr_usa_0392|LEGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.24|25.87|25.27|30.1|43.03|52.5|42.64||
2022-02-19 15:51:15|adr_usa_0393|SUZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.152|6.1333|7.04|7.7333|9.0693|11.2427|9.6333|8.9067|9.31|9.3333|7.1067|4.6533|4.3833|4.0267|2|2.9133|3.7067|3.6067|3.51|4.0567|3.9367|3.5067|3.8333|3.865|3.995|5.055|4.305|4.735|3.475|3.633|3.56|3.48|4.385|4.375|4.395|6.1|6.745|11.075|11.015|9.885|12.415|10.495|8.465|8.05|10.62|7.21|7.78|8.65|11.6|12.98|10.83|8.75|10.44||||
2022-02-19 15:51:18|adr_usa_0394|DOYU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.82|7.91|8.08|7.59|13.14|15.13|13.54|10.47|3.77|3.35|2.04||||
2022-02-19 15:51:19|adr_usa_0395|MOR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.09|34.3|22.09|29.71|24.89|30.02|27.41|31.45|26.09|32.87|25.22|30.66|22.94|13.66|11.77|7.22||||
2022-02-19 15:51:21|adr_usa_0396|MOMO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|34.5|37.5|41.7|33|15|7.5|21.15|36.3|12.6|12|5.7|3.15|3.3|4.5|3.6|3.6|2.4|2.7|1.95|1.2|0.72|0.9|0.45|0.33|0.45|0.6|0.2|0.2|0.2|0.4835|0.2|0.3|0.39|0.59|||||9.84|11.93|15.94|12.84|12.37|16.53|13.5|26.51|22.73|38.16|44.01|29.56|31.53|34.3|43.12|30.69|31.05|34.36|34.47|34.15|30.56|23.25|17.86|15.86|16.95|15.5|11.45|13.14|9.26||||
2022-02-19 15:51:24|adr_usa_0397|VEON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.34|16.3|15.11|14.23|14.35|12.7|10.92|10.66|9.96|8.39|11.02|11.9|12.25|10.01|14.55|9.68|8.67|8.34|6.42|3.6|5.84|5.13|3.9|3.12|3.74|3.98|3.22|4.23|4.34|4.11|3.85|3.8|2.7|3.01|2.9|2.53|2.32|3.02|2.36|2.63|1.63|1.71|1.21|1.75|1.73|1.68|2.14|1.38|||
2022-02-19 15:51:27|adr_usa_0398|BZUN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.35|8.3|6.4|6.08|7.28|15.05|13.11|15.21|32.85|30.45|38.95|43.54|57.85|38.15|34.41|44.5|49.61|43.91|31.15|31.84|40.52|37.53|48|36.42|24.12|17.89|12.97||||
2022-02-19 15:51:29|adr_usa_0399|BNR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|30.87|30.17|30.5|22.78|14.09|9||||
2022-02-19 15:51:30|adr_usa_0400|IMAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|18|31.95|41.17|54.39|61.11|78.08|61.79|25.25|||
2022-02-19 15:51:31|adr_usa_0401|RCEL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|3.65|2.85|2.48|2|2.55|2.222|2.55|2.15|2.07|1.75|1.25|1.2399|1.26|1.63|1.54|2.3|1.46|2.07|1.722|1.5399|1.34|0.948|0.87|0.905|1.23|1.32|1.68|5.7|5.8|8.11|43.65|29.35|22.39|21.53|26.89|20.67|18.94|16.9|9.47||||
2022-02-19 15:51:33|adr_usa_0402|QFIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6999|20.74|10.84|8.99|9.13|8.18|13.51|11.99|16.08|27.07|21.98|21.42|19.58|
2022-02-19 15:51:35|adr_usa_0403|AMYT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|7.9|10.99|12.855|13.37|13.2|10.31|10.6|10.11||||
2022-02-19 15:51:36|adr_usa_0404|FUTU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.31|11.35|10.81|10.96|10.47|29.7|32.3|103.2|146.6|98.74|67.57|42.95|
2022-02-19 15:51:38|adr_usa_0405|DNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:51:38|adr_usa_0406|LX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.83|16.33|12.75|9.38|9.44|13.45|10.6|11.57|13.59|8.43|8.19|8.59|7.7|9.39|7.92|5.87|2.97|
2022-02-19 15:51:39|adr_usa_0407|SY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.38|9.55|12.15|10.7|13.51|12.2|12.72|9.68|6.52|4.31|2.23|
2022-02-19 15:51:40|adr_usa_0408|MFGP|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.1509|40.176|33.8235|21.4682|20.5521|23.5174|29.3274|24.65|19.06|14.56|9.63|5.56|4.08|4.58|6|6.99|6.04|4.76|5.51|
2022-02-19 15:51:43|adr_usa_0409|ZEAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.74|16.87|14.98|14.97|11.51|14.65|20.09|21.31|27.4509|38.26|35.016|34.65|36.07|36.775|33.14|28.865|31.73|18.678||
2022-02-19 15:51:44|adr_usa_0410|MESO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.15||6.5|9.55|9.75|8.5|12.7|29.75|45.12|49.5|53.17|33.89|37.46|33.2|30.07|30.1|30.07|26.43|28.45|25.4|22.036|19.78|18.68|15.82|14.69|14.93|12.49|5.68|8.865|4.28|4.06|5.8701|11.79|7.15|5.72|5.41|5.54|6.74|6.4|4.74|5.88|5.185|6.04|9.73|10.07|13.205|10.78|9.17|7.41|7.04|6.24|4.12||
2022-02-19 15:51:47|adr_usa_0411|NIU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.01|7.61|9.3|6.59|9.4|9.03|8.84|18.43|27.78|47.84|37.93|23.12|25.53|13.39|
2022-02-19 15:51:48|adr_usa_0412|ITCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.944|7.89|8.325|8.46|8.25|8.13|6.6|7.563|8.223|8.205|9.483|11.565|9.273|9.951|8.235|5.577|6.423|6.93|9.21|9.966|11.7|12.9|17.325|23.493|24.162|23.09|22.46|20.45|21.29|20.64|18.44|20.5|21|19.34|15.14|17.04|19.68|18.19|18.28|20.01|16.16|16.52|15.2|13.65|11.25|13.69|13.38|13.23|12.68|14.3|14.35|13.78|14.58|15.5|15.56|14.77|14.54|12.96|11.7852|9.08|7.5739|4.25|4.57|3.81|5.35|6.03|3.7|3.44|3.31|
2022-02-19 15:51:51|adr_usa_0413|GTH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|10.1|23.05|21.16|14.2|13.77|4.16|
2022-02-19 15:51:52|adr_usa_0414|HLG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.49|9.8|10.3|7.93|9|8.5|8.5|9.2499|9|22|46.59|78.27|78.93|61.95|38|57.1|63.2|66.26|69.06|49.46|48.89|64.9|62.79|51.25|34.4994|30.1|10.6|
2022-02-19 15:51:53|adr_usa_0415|OPRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.19|7.01|7.54|9|10.94|10.07|7.58|5.73|9.99|9.61|9.2|11.4|9.96|9.33|6.23|||||
2022-02-19 15:51:55|adr_usa_0416|FANH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|10.96|14.05|12.31|7.5|7.37|7.81|16.4|18.5|20.1|27.4|24.05|26.06|20.12|14.67|13.97|8|6.99|5.86|6.1|5.86|6.73|6.37|5.64|4.89|6.06|6.48|6.5499|5.39|8.26|11.9|7.63|8.85|7.47|7.52|7.38|8.04|8.53|8.69|8.9|15.23|29.29|26.86|31.12|27.15|23.32|25.85|33.1|25.22|25.34|19.93|20.55|14.99|14.86|13.37|13.61|13.16|6.88||||
2022-02-19 15:51:58|adr_usa_0417|BEST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.61|9|11.03|9.63|5.99|4.76|5.96|5|5.7|5.71|5.37|4.19|2.85|2.43|1.39|0.9684|2.27|0.653|
2022-02-19 15:52:00|adr_usa_0418|TLND|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:00|adr_usa_0419|HHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|17.76|21.3|16.5|20.36|23.53|29.96|41.04|42.27|58.25|37.79||||
2022-02-19 15:52:02|adr_usa_0420|MSC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.64|13|17.2|20.5|19.08|19.75|16.0277|14.7501|15.4621|14.51|12.197|9.75|8.4|6.48|
2022-02-19 15:52:03|adr_usa_0421|GHG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.32|16.8|9.7|11.29|15.17|11.35|10.24|12.02|12.44|12.59|13.42|13|13.01|8.45|8.12|5.97|
2022-02-19 15:52:04|adr_usa_0422|DAO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.64|15.77|20.77|42.31|25.19|37.68|26.12|8.82|12.28|13.98||||
2022-02-19 15:52:06|adr_usa_0423|DAVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4|23.96|23.7|33.52|37.49|43.72|46.91|39.72|51.61|67.55|77.78|90.66|120.75|155.84|109.66||||
2022-02-19 15:52:07|adr_usa_0424|LINX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:07|adr_usa_0425|IMOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8941|8|8.4235|22.0188|18.8235|11.2941|9.4118|7.0588|8.9882|19.5765|66.9647|46.3059|20.7529|42.2588|22.5882|31.8588|33.4118|28.9412|32.1882|33.6471|26.1176|27.4824|33.7412|34.6353|34.5882|25.7882|16.1412|13.9294|12.8471|2.0706|1.2471|2.8094|2.9176|3.7412|3.8588|6.5412|5.8824|6.1176|8.0471|10.0941|9.1176|5.9529|9.6941|14.1647|12.9059|13.7059|12.9059|17.7412|17.6824|19.4941|23.0235|25.8941|27.6706|24.1882|27.6118|28.1882|22.2588|20.5176|19.9176|20.8471|20.3882|22.8824|18.1059|20.5529|23.7412|24.4588|21.3412|16.0471|17.4353|16.7294|16.43|17.4|16.72|20.4|19.45|20.09|21.59|19.76|26.61|35.21|36.45|32.72|34.95||||
2022-02-19 15:52:11|adr_usa_0426|TIGR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.93|4.2|3.99|3.6|2.94|5.25|4.77|16.36|21.3|14.53|8.67|4.32|
2022-02-19 15:52:12|adr_usa_0427|NEW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.8|73.8|54.2|120.4|60.9|93.6|80.6|55.9|108.5|74.9|65|39.8|6.701|5.879|1.82|
2022-02-19 15:52:13|adr_usa_0428|QTT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|9.15|7.18|3.98|3.99|4.39|2.38|2.89|2.34|32|23.6|16|10.1|2.17|
2022-02-19 15:52:15|adr_usa_0429|CANG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.88|9.1|7.1|7.0634|6.29|5.53|7.77|5.21|4.67|5.28|19.6|6.83|4.24|4.26|3.23||||
2022-02-19 15:52:16|adr_usa_0430|JMIA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|17.83|6.46|7.1|4.43|10.19|17.71|57.91|32.31|22.37|17.64|7.83||||
2022-02-19 15:52:17|adr_usa_0431|SOGO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:18|adr_usa_0432|QH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.12|6.94|8.1|4.85|2.99|2.06|0.8289||||
2022-02-19 15:52:19|adr_usa_0433|CALT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.85|23.34|27.01|29.6|29.05|16.32|21.21||||
2022-02-19 15:52:21|adr_usa_0434|LOMA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.35|20.79|11.24|8.58|12.59|9.74|12.33|5.8|7.1|3.36|5.41|4.15|5.17|5.98|7.85|7.01|5.7||||
2022-02-19 15:52:22|adr_usa_0435|ORTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.64|12.68|17.05|14.1|11.7|12.92|11.26|4.95|4.25|5.97|6.04|2.95|1.89|0.8758||||
2022-02-19 15:52:24|adr_usa_0436|DUO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.18|10.0667|8.63|6.5915|7.79|4.25|1.72|1.07|0.4049|
2022-02-19 15:52:25|adr_usa_0437|BLCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.71|9.96|9.82|8.29|5.55|2.76|1.29|
2022-02-19 15:52:26|adr_usa_0438|IPHA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.285|7.02|7.6|6.0781|4.39|4.09|4.24|3.32|5.8|3.79|
2022-02-19 15:52:27|adr_usa_0439|YIN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:28|adr_usa_0440|UXIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.98|5.15|3.42|2.8|2.14|3.23|2.32|1.49|1.22|1.04|1.26|2.03|3.06|2.35|1.09|
2022-02-19 15:52:29|adr_usa_0441|AVDL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|6.5|7.75|5.25|4.5|3.75|3.25|4.5|4.25|2.125|4.5|4|3|2.375|2.5|4.5|5.438|6.813|6.25|3.15|2.08|1.7391|2.32|2.03|1.24|2.74|4.44|8.7|20.39|25.25|26.01|26.36|18.845|16.4|17.561|16|19.83|17.82|23.39|20.2|18.3|24.82|35.72|28.91|16.95|9.46|9.39|9.32|9.98|7|4.18|5.9|7.95|8.95|8.54|8.62|6.33|6.8|6.15|6.45|4.85|4.79|6.24|5.38|4.91|3.85|4.07|4.95|6|6.18|10.94|12.01|13.33|12.2|14.4|13.88|23.92|16.38|10.16|11.46|12.51|10.8|9.29|9.49|9.28|9.5|10.6|6.63|6.31|4.06|2.78|1.25|2.31|4.49|7.28|10.38|7.83|5.04|7.3|7.5|7.77|9.71|6.02||||
2022-02-19 15:52:33|adr_usa_0442|ONE|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||265.5|277.5|223|192.75|197.25|196.75|183|166.75|127.5|98.25|106.75|90.25|53.75|31.25|10.0475|||
2022-02-19 15:52:34|adr_usa_0443|SOHU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.375|4.3125|3|1.32|1.39|0.85|1.15|0.95|1.43|2.38|8.745|14.86|39.73|35.51|39.71|22.78|16.93|17.67|15.25|16.8|20.67|15.58|20.2|26.5|22.11|22.84|25.35|23.6|30.86|56.82|41.63|69.13|82.39|53.02|40.27|50.04|66.32|55.81|61.32|48.4|42.5|72.57|70.35|106.28|82.07|64.18|59.4|55.76|35.43|38.58|48.28|50.66|67.49|67.89|75.52|55.62|56.52|44.47|54.56|67.97|47.84|47.99|52|45.81|39|38.93|39.67|38.25|48.5|64.03|38.51|27.28|32.08|16.88|19.54|15.38|12.93|9.97|10.63|7.97|11.39|18.47|17.37|19.01|22.99|20.91|17.12|
2022-02-19 15:52:38|adr_usa_0444|HKIB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:38|adr_usa_0445|HUIZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.59|9|7|6.61|6.9|3.65|2.03|1.23|
2022-02-19 15:52:39|adr_usa_0446|CEPU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.05|11.35|9|10.08|7.49|9.17|2.81|3.91|2.3|2.82|2.29|2.36|2.09|2.55|3.84|2.93|
2022-02-19 15:52:41|adr_usa_0447|QD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.22|13.34|9.9|7.75|4.1|5.29|6.36|9.14|6.98|2.95|1.73|1.67|1.36|2.15|2.04|1.72|1.77|0.851||||
2022-02-19 15:52:43|adr_usa_0448|FINV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.87|6.76|4.54|5.46|3.47|5.5|3.88|2.95|2.03|1.86|1.96|2.02|3.51|7.1|7.22|6.24|3.96|
2022-02-19 15:52:44|adr_usa_0449|CTK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|11.55|10.95|8.19|4.99|5.4|7.1|6.57|4.42|3.43|2.35|1.41|1.055|0.3257|
2022-02-19 15:52:46|adr_usa_0450|PUYI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|12.03|5.81|5.21|6.34|6.2999|5.55|6.02|4.97|4.93|5.89|6.39|
2022-02-19 15:52:47|adr_usa_0451|HMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:52:47|adr_usa_0452|QK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|12.55|9.9992|4|2.73|1.99|1.28|0.7961|0.49|
2022-02-19 15:52:48|adr_usa_0453|YRD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.86|12.31|22.09|30.85|21.13|24.64|35.49|47.1|40.42|36.05|21.04|17.27|11.15|15.4|11.15|6.88|5.24|3.88|3.54|3.26|3.68|3.96|3.99|3.4|2.3|
2022-02-19 15:52:50|adr_usa_0454|MOGU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.48|7.95|2.62|2.49|2.05|1.13|2.28|2.63|2.44|1.7|1.27|1.05|0.282|
2022-02-19 15:52:52|adr_usa_0455|EH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.86|11.77|8.32|7.945|66.36|27.9|26.3|24.13|15.8|
2022-02-19 15:52:53|adr_usa_0456|ICLK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|7.5|5.93|2.81|4.55|3.99|3.49|3.13|3.41|4.37|6.15|8.42|14.44|13.03|5.3|7.12|3.83||||
2022-02-19 15:52:54|adr_usa_0457|ADXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|||9.79|10.755|9.78|9.85|7.89|5.73||||
2022-02-19 15:52:56|adr_usa_0458|IVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.57|12.9|14.71|13.425|13.44|15.65|12.08|
2022-02-19 15:52:57|adr_usa_0459|BVXV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.27|3.78|3.79|3.8001|3.58|3.75|5.05|6.4499|10.05|7.27|7.26|6.39|6.083|5.48|5.0473|7.05|6.52|5.4|11.25|11.2432|37.92|3.28|5.66|3.3|3.44|2.12|1.45|
2022-02-19 15:52:58|adr_usa_0460|YJ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.62|5.01|5.14|4.13|2.67|1.95|2.49|2.05|1.04|0.92|0.6242|
2022-02-19 15:53:00|adr_usa_0461|BCYC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.45|9.66|10.98|12.8|16.106|18.79|26.83|30.47|34.18|53.73|46.33||||
2022-02-19 15:53:01|adr_usa_0462|ITMR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:01|adr_usa_0463|JFU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.44|9.5|6.7927|2.1|1.63|1.35|1.57|1.81|1.59|0.9875|
2022-02-19 15:53:03|adr_usa_0464|YI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.71|8.81|8.8|3.9|4.56|5.55|7.47|6.47|6.84|11.77|12.89|5.6|5.58|3.14|
2022-02-19 15:53:04|adr_usa_0465|COE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.09|17.86|14.66|17.52|18.66|13.01|12|10.58|10.0999|8.51|7.6|5.77|6.05|7.23|14.27|25.62|24.55|25.36|24.34|21.1|2.9|2.51|0.8277|||
2022-02-19 15:53:06|adr_usa_0466|LIZI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29|5.36|5.45|1.96|3.3|6.09|4.71|3.08|1.39||||
2022-02-19 15:53:07|adr_usa_0467|VIST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.86|4.9|7.37|2.86|3.62|2.01|2.64|2.71|4.65|6.47|5.87||||
2022-02-19 15:53:08|adr_usa_0468|CNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|6.05|5.52|4.8|4.26|4.62|3.59|3.1|3.09|3.69|3.5534|5.11|3.21||||
2022-02-19 15:53:11|adr_usa_0469|TLC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:11|adr_usa_0470|WIMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|6.69|5.62|7.82|6.05|4.16|4.92|2.86|
2022-02-19 15:53:12|adr_usa_0471|CAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|5.18|2.5|2.18|4.56|12.51|6.88|8.57|4.3|
2022-02-19 15:53:13|adr_usa_0472|UCL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.58|10.7|10.51|10.65|7.29|3.13|1.83|
2022-02-19 15:53:15|adr_usa_0473|BEDU|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|23|17.93|15.64|16.41|12.12|9.25|9.79|9.9|10.02|9.11|6.5|7.77|6.83|5.96|5.89|4.16|2.76|1.27||
2022-02-19 15:53:16|adr_usa_0474|VIOT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.77|7.76|13.77|9.42|8.39|7.63|5.69|6.24|5.58|8.16|8.18|5.37|4.56|1.9||||
2022-02-19 15:53:18|adr_usa_0475|SMMT|price_next_month|0.789165446559|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.41|12.17|10.64||8.6|6.63|11.16||11.2|12.87|11.71||13.42|2.11|1.23||1.55|1.2599|1.5201||4.12|3.67|4.21||7.94|7.97|5.08||
2022-02-19 15:53:20|adr_usa_0476|GNFT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.95|17.61|14.65|17.72|20.125|5.36|3.84|5.3|4.28|3.68|3.59|4.07|
2022-02-19 15:53:21|adr_usa_0477|REDU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.63|16.3|16.33|13.28|12|8.94|9.9|8.5|7.905|6.62|4.54|3.2738|5.03|5.87|3.62|1.22|1.26|0.5089|
2022-02-19 15:53:23|adr_usa_0478|SUPV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.27|14.85|14.3|17.15|17.72|26.43|32.77|26.55|13.16|7.8|9.44|5|7.68|2.7|3.01|1.42|2.95|1.6|1.84|1.84|1.96|2.44|1.79||||
2022-02-19 15:53:25|adr_usa_0479|NCNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|28.25|23.65|22.45|16.33|12.25|14.98|9|7.11|5.24|5.76|5.34|5.35|6.13|4.3|2.11|2.42|2.73||||
2022-02-19 15:53:26|adr_usa_0480|RUHN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:27|adr_usa_0481|JG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.37|6.22|7.8|8.04|5.59|3.98|2.75|2.38|1.775|1.73|3.66|3.52|2.14|1.54|0.7876||||
2022-02-19 15:53:28|adr_usa_0482|CIH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.88|3.51|3.01|1.1|2.02|1.41|2.06|2.22|1.52|1.53|0.96|
2022-02-19 15:53:30|adr_usa_0483|AIH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.87|7.3|8.87|4.64|5.58|5.12|6.7|5.01|4.1548|3.21|
2022-02-19 15:53:31|adr_usa_0484|ERYP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.61|22.8|20.65|11.03|7.09|8.68|7.95|5.81|4.29|7.1535|10.634|7.02|5.2378|11.77|7.2999|4.6|3.02|1.79|||
2022-02-19 15:53:32|adr_usa_0485|CYAD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.74|40.78|36.44|47.0003|25|17.8|20.75|29.56|34.04|59.4|45.8|34.1054|30.25|23.78|22.49|20.5|11.36|8.85|11.17|8.8001|9.7|7.49|8.27|6.33|4.41|4.75|3.55|
2022-02-19 15:53:34|adr_usa_0486|BFRA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6999|13.65|12.4928|13.42|15.78|15.7761|11.05|11.22|6.1001|6.55|6.68|7.78|5.65|6.25|5.434|3.02||||
2022-02-19 15:53:36|adr_usa_0487|SECO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|13.97|10.38|11.75|8.96|8.87|9.35|8.08|6.11|6.63|2.28|2.71|2.76|2.85|2.39|1.79|1.26|0.4|
2022-02-19 15:53:37|adr_usa_0488|MREO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.345|2.6|3.15|1.74|1.23|2.79|2.38|2.69|3.57|2.74|2.14|1.16|||
2022-02-19 15:53:38|adr_usa_0489|KRKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.55|3.68|3.21|2.81|3.7|3.04|1.84|1.66|0.947|
2022-02-19 15:53:39|adr_usa_0490|KTOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:39|adr_usa_0491|SKYS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:40|adr_usa_0492|TC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.76|27.6|18.32|10.28|5.7984|6.36|6|3.82|3.87|4|2.7|2.2023|2.17|
2022-02-19 15:53:41|adr_usa_0493|LOV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|14.51|11.22|9.9|9.04|14.6|8.87|5.16|5.75|3.27|4.07|4.52|5.71|7.26|4.12|2.81|2.64|
2022-02-19 15:53:43|adr_usa_0494|XYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.04|16.98|14.97|8.46|5.49|3.78|2.79|2.5794|2.5263|2.33|4.75|7.92|4.55|2.98|
2022-02-19 15:53:44|adr_usa_0495|JFIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95|9.8|3|2.3983|3.57|2.96|3.73|7.5|3.95|4.09|2.03|
2022-02-19 15:53:45|adr_usa_0496|TRVG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.12|15.02|23.27|8.34|8.15|4.71|4.12|6.2|5.98|4.74|5.2|3.55|2.66|1.75|1.65|1.41|3.19|3.7|3|2.53|2.12||||
2022-02-19 15:53:48|adr_usa_0497|LAIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.23|12.5|11.15|9.56|3.39|4.74|3.16|2.7938|2.31|2.05|1.99|0.9197|0.97|0.4501|
2022-02-19 15:53:49|adr_usa_0498|NNDM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|71|73|69.9|67|57.7|62.8|56.9|49.1|33.301|13.7|20.3|17.4|12.5|7.3|4.07|3.45|2.42|0.774|2.23|3.25|15.59|8.13|6.2|5.89|3.35|
2022-02-19 15:53:50|adr_usa_0499|WSG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:53:51|adr_usa_0500|JT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.56|42.24|43.44|38.96|43.2|39.44|29.28|16.72|9.12|7.04|4.9592|4.5072|3.44|2.85|1.83|1.62|0.9107|
2022-02-19 15:53:52|adr_usa_0501|FRSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7989|5.48|4.86|3.15|2.8267|2.105|1.91|1.3257|1.78|1.42|1.1401|0.87|1.36|0.9807|10.11|4.98|3.34|3.09|1.32||||
2022-02-19 15:53:54|adr_usa_0502|RYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75|19.27|17.13|20.67|17.54|7.1|8.01|6.04|6.06|5.49|2.82|2.8173|2.7|2.53|2.8|3.49|2.81|1.69|
2022-02-19 15:53:55|adr_usa_0503|ASLN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.06|6.045|3.65|3.882|2.92|1.7|2.04|1.6826|1.6|1.64|2.5|3.38|2.7|1.52|0.89||||
2022-02-19 15:53:57|adr_usa_0504|MITO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6373|12.515|6.32|2.52|1.69|2.12|1.5162|1.74|1.25|1.35|1.15|0.6566||||
2022-02-19 15:53:58|adr_usa_0505|STG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.5|74.5|53.375|65.625|38.125|27.375|31.9375|33.75|24.75|23|20.25|15.25|12.4225|7.3513|4.65|5.74|
2022-02-19 15:53:59|adr_usa_0506|PLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.565|11.6|14.38|9.5475|7.41|11.55|9.9725|8.2|8.5|6.39|7.14|23.3|60.56|74.9|50.57|63.95|44.57||||
2022-02-19 15:54:01|adr_usa_0507|BWAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.18|9.885|8.7155|11.23|8.47|6.04|5.58|8.33|8.77|8.76|7.83|7.38||||
2022-02-19 15:54:03|adr_usa_0508|VRNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.63|12.49|13.35|12.45|16.3|13.31|11.75|5.99|6.35|4.3202|4.4|5.88|5.91|7.12|5.81|7.56|7.2|5.78|5.14|6.38||||
2022-02-19 15:54:05|adr_usa_0509|CLGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.79|22|9.82||||
2022-02-19 15:54:07|adr_usa_0510|AKTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4000||105|61|56.6|58.8|57.4|7.623|5.7|18.1|15.5|17.2|8.8|9.06|8|16.46|4.57|4.25|2.86|1.89|1.99|1.75|1.88|3.44|1.92|1.79|1.85|1.79|2.07|1.66|3.24|2.34|1.59|1.7|1.33|
2022-02-19 15:54:08|adr_usa_0511|JP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.28|8.94|8.86|9.19|8|7.92|8.72|9|7.5|20.76|22.4|19.52|17.5|7.89|4|3.9|1.96|1.86|1.4096|1.17|1.8882|1.73|1.95|2.14|1.34|1.09|0.7494|
2022-02-19 15:54:11|adr_usa_0512|IMMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5003|12.0667|11.68|11.9|9.4333|10.0333|3.433|4.1333|3.4523|3.6333|3.3|2.8003|1.8667|4.472|4.1|3.1667|3.5667|2.96|2.9167|2.53|2.37|1.76|2.28|1.81|1.81|2.5|2.89|2.1|1.9|1.5106|1.85|2|1.13|1.42|1.76|3.15|3.34|3.4|4.66|2.48|
2022-02-19 15:54:13|adr_usa_0513|FEDU|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.32|6.63|5.44|4.12|2.461|1.88|1.86|1.74|1.6|1.14|1.16|0.6758|1.08|1.36|0.95|0.904|0.79||
2022-02-19 15:54:15|adr_usa_0514|LGHL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.81|2.27|3.6|2.62|1.98|2|0.9373|
2022-02-19 15:54:16|adr_usa_0515|AACG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|10.99|12.074|8.29|3.84|4.35|8.04|5.382|4.45|3.5|3.08|3.48|4.04|7.91|10.3|9|6.21|6.96|3.67|4.68|5.54|4.07|5.12|4.69|3.9|4.15|4.75|4.28|4.81|4.55|3.55|3.8|5.3|5.3501|3.72|4.025|2.9801|3.68|4.65|4.64|5.21|5.45|4.3801|1.31|0.98|2.67|2.62|1.78|1.36|0.673|1.31|1.12|1.3038|3.2|3.2788|2.34|1.76|
2022-02-19 15:54:18|adr_usa_0516|PT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.71|10.9685|7.2|3.42|1.09|2.29|1.04|1.15|1.06|1.24|0.94|0.92|0.9205|0.5197|
2022-02-19 15:54:19|adr_usa_0517|WEI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.94|29.7|24.87|19.38|7.26|4.0581|3.33|7.05|4.62|3.45|2.97|2.88|2.225|
2022-02-19 15:54:21|adr_usa_0518|MFH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164|87.4|139.798|105.2|83.3|66.002|73.4|60.2|47.202|43.2|21.4|19.6|14.306|5|2.36|1.6084|3.36|2.36|2.56|1.9124|1.2916|3.78|2.83|3.38|5.83|3.59|3.18|2.91|
2022-02-19 15:54:23|adr_usa_0519|AMBO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||352.5|318|222|195.6|197.7|228|231.6|87.6|83.4|57.9||||28.491|28.491|4.2|2.1|0.9|0.9|2.4|1.31|4.01|4.1|4.1|4.75|5.5|5.5|4.5|4.49|3.5|2|6.88|5|6.05|4.25|2.68|1.5372|2.08|2.3495|2.4|3.02|2.53|2.18|1.56|1.4|0.79|
2022-02-19 15:54:25|adr_usa_0520|MOHO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.92|4.65|2.19|1.37|2.22|1.81|1.44|0.63|0.3021|
2022-02-19 15:54:26|adr_usa_0521|XRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:27|adr_usa_0522|KZIA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185|175|185|226.25|228.75|200|265|197.5|212.5|138|98|68|146.2|143.8|98|116.18|208|199|259|455|538.8|453.4|370.4|355|404|373.8|362|371.2|345.4|281.8|238.6|206.4|248.6|200.92|175|149|104|174|101.4|70|51.84|35.2|54.8|57|55.8|38.602|10.422|10.41|12.298|30.66|15.8|12.4|10.104|9.5608|8|7.32|8.8|19.52|15.436|18.32|16.6|15.96|12.96|11.72|9.84|26.16|17.48|10.16|7.88|9.24|7.64|6.92|6.24|3.96|3.1|3.15|5.3|5.1246|3.35|2.6023|3.35|3.2815|2.8|3.223|4.15|2.77|4.35|5.95|10.2|10.79|8.9|10.7984|6.61|
2022-02-19 15:54:30|adr_usa_0523|IMRN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.34|6.1|5.06|6.73|9.15|9.49|7.4|6.7159|5.55|3.68|3.3483|3.35|2.7|10.97|7.21|7.54|5.58|4.8501|3.79|3.71|
2022-02-19 15:54:32|adr_usa_0524|ATHE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.354|0.006|0.3|0.36|0.36|0.12|0.1875|0.3|0.1878|0.06|0.1602|0.03||58.08|46.5|22.902|25.26|26.88|26.4|37.5|22.32|28.758|24.84|6.9|8.04|7.56|10.14|9.66|14.7|17.88|18.84|17.34|17.4|15.9|22.02|25.44|29.1|13.86|12|9|7.5|9.534|8.46|14.46|8.1|8.4006|8.64|13.26|11.1|9.48|9.78|9.66|9.24|16.86|13.2|13.32|16.62|26.4|53.1|11.34|14.1|11.1192|8.4|6.9|6.9|5.28|3.18|3.55|4.41|3.21|2.54|2.88|2.86|3.06|2.78|1.88|2.2|1.85|1.5141|1.79|1.1189|1.18|0.76|0.6983|1.45|1.38|1.85|1.28|1.31|1.34|0.8156|
2022-02-19 15:54:35|adr_usa_0525|SFET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1600|1200|254.2|160|57.4|50.8|24.2|7.52|2.0993|1.2|1.5|0.9658|1.64|1.39|1.17|1.17|0.56|
2022-02-19 15:54:36|adr_usa_0526|GSUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:37|adr_usa_0527|DXF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.08|12.12|9.27|6.3|5.91|4.8|3.57|3.45|4.89|3.6|3.51|4.14|3.57|3.21|2.64|1.6503|5.76|5.64|4.71|5.4|3.51|3.6918|5.49|4.65|4.41|4.59|4.2|3.78|6.37|5.49|6.26|3.8|2.6167|2.671|1.96|1.62|1.4099|0.4201|0.6315|1.31|1.48|1.77|1.6|1.6|0.8307|
2022-02-19 15:54:39|adr_usa_0528|ANTE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.75|90|66.85|30.35|25|25.8|29.4|43.1|43.3|31|16.8|29.1|35.3|24.9|15.85|12.15|17.85|15.25|8.4|11.35|11.8|8.55|8.9|8.65|11.3995|10.8|11|11.55|11.65|22.05|23.4|27.3|27.55|27.55|14.15|15.683|12.1|13.95|12.5|10.95|6.5|3.74|2.8|1.751|2.265|1.93|1.42|1.22|1.0473|0.75|0.8601|1.07|2.33|2.33|2.26|2.432|1.4201|
2022-02-19 15:54:41|adr_usa_0529|BNTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.64|149.76|179.4|181.2|207.75|94.2|53.7|22.5|25.95|24.4455|25.8|39.75|35.1|36.9|54.3|48.15|42.15|35.85|21.9555|28.221|9.9|9.6|7.425|9.8097|7.12|2.76|4.67|5.48|3.72|3.62|2.42|
2022-02-19 15:54:43|adr_usa_0530|MTP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||243|251.5|136.045|146|157.5|142.5|131.5|73|53.5|37.5|31.5|23.145|6.3644|10.05|8.1|4.902|3.715|1.87|2.1|1.94|2.2|1.96|1.86|1.69|0.91|
2022-02-19 15:54:45|adr_usa_0531|APOP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:45|adr_usa_0532|MDGS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.2|101.6|74.8|52.4|48.4|18.62|11.48|9.64|9.12|1.45|1.293|3.28|3.025|2.29|2.85|2.3601|1.87|1.81|2.1|1.58|2.27|3.06|1.97|1.63|1.445|0.88|
2022-02-19 15:54:47|adr_usa_0533|ANCN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:47|adr_usa_0534|TRPX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:54:47|amer_0000|RY.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||3.5938|3.7813|3.735|3.9063|3.9225|4.0875|4.2938|6.2313|6.8937|7.4688|8.1438|9.525|10.4125|11.125|7.3937|9.4375|9.125|8.575|7.9688|8.3125|7.7813|9.7312|10.7688|22.825|23.425|24.47|24.805|24.62|25.355|29.3|28|29.275|29.05|29.445|29.795|30.85|31.725|29.53|29.71|31.2|36.125|37.5|40.375|44.51|47.48|45|48.98|53.28|54.09|58.28|54.34|53|49.39|50.8|48.75|43.18|30.92|43.7|56.45|56.81|56.81|55.12|51|54.95|56.79|56.62|50.12|47.26|55.68|51.55|55.17|58.9|64.02|61.53|64.9|70.44|71.95|74.64|80.77|83.16|78.31|79.07|73.34|76.08|69.07|78.83|81.53|87.08|96.48|93.37|92.68|100.85|101.09|98|103.66|97.42|102.85|101.58|99.58|108.73|99.82|89.33|99.33|106.06|108.36|124.21|129.6|126.3|141.05||||
2022-02-19 15:54:51|amer_0001|TD.TO|price_next_month|1||||||||||||||||||||||||||||2.345|2.25|2.065|2|2.25|2.315|2.265|2.19|2.095|2.045|2.345|2.095|1.985|2.265|2.485|2.655|2.78|2.72|2.64|2.545|2.625|2.5787|2.7037|2.985|2.9063|3.0875|3.2625|4.5|4.8125|5.175|5.25|6.3063|7.525|8.175|5.0062|6.4188|7.7625|9.9688|14.625|17.75|18.35|18.75|21.025|19.825|20.505|19.975|20.775|19.77|21.22|19.375|17.28|16.625|16.65|17.5|19.525|20.475|22.475|22.7|22.845|23.85|25.23|26.795|27.925|30.2|32.7|29.865|31.935|33.485|34.95|36.935|36.125|37.5|32.95|35.945|31.065|23|18.695|27.8|33.84|33.23|33.62|35.875|36.075|37.345|40.65|41.755|38.735|36.75|40.415|39.535|40.32|41.49|42.425|41.995|44.81|48.39|50.16|53.76|57.25|57.62|54.8|54.15|52.48|54.54|52.43|57.11|58.52|63.57|68.46|64.4|67.06|73.24|74|75.7|78.65|73.56|75.46|73.9|72.2|76.59|69.04|58.98|65.07|69.28|77.14|86.9|81.93|90.15|106.23||||
2022-02-19 15:54:56|amer_0003|BNS.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||6.875|7.22|7.3125|7.25|7.6875|8.2625|8.475|11.675|13.025|14.225|14.9875|15.6|17.55|19.5|12.9|16.8|15.575|16.2|16.2|15.9|13.95|18.625|19.325|19.25|21.8|22.175|24.125|24.485|24.765|27.435|23.5|24.555|26.325|29.275|30.77|32.045|34.325|34.2|35.98|37.4|40|39.75|40.9|44.66|47.7|44.18|47.27|51.95|50.86|53.81|52.24|52.85|47.79|49.75|49.05|37|28.71|38.18|45.86|48.5|47.8|48.25|51.25|53.22|60|59.36|54.53|51.55|53.35|52.97|52.25|56|61.43|59.04|58.5|65.21|63.32|69.63|72.04|70.5|66.81|65.4|60.22|60.89|54.76|64.14|69.81|74.14|77.04|76.22|77.69|81.51|79.5|78.24|75.53|72.3|73.14|68.56|70.8|74.94|70.22|55.17|56.37|63.2|74.4|81.21|78.15|79.78|91.87||||
2022-02-19 15:55:00|amer_0004|CNR.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4625|4.4584|5.9667|6.3333|6.0584|7.7542|6.6458|6.4208|6.675|7.6667|8.4375|7.4417|5.8667|6.8917|7.6667|8|9.29|10.1667|11.6667|10.6|12.9417|12.4|12.68|11.03|10.4167|11.6083|12.1917|13.2083|13.2233|12.925|14.905|16.3975|18.425|18.0625|20.2875|21.375|25.75|25.065|22.775|26.75|26.825|27.805|27.76|26.495|25.405|26.37|26.995|26.16|21.485|24.12|26.195|26.15|26.66|30.395|32.335|33.03|33.945|36.695|35.82|39.04|37.815|42.15|44.235|43.12|47.865|49.315|51.33|57.275|59.61|64.2|72.89|79.46|83.72|77.9|81.59|79.87|75.95|77.26|82.77|84.32|90.44|98.67|98.52|103.81|98.58|99.17|116.12|112.54|109.65|124.44|124.92|117.8|123.67|115.11|130.84|132.35|129.52|132.33|135.56|164.48|154.93|||||
2022-02-19 15:55:05|amer_0005|SU.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.2686|0.3027|0.3047|0.3194|0.3272|0.3434|0.3457|0.4043|0.4852|0.5|1.4266|1.5859|1.5391|1.5406|1.5953|1.5313|1.2703|1.8203|1.9187|1.7688|1.9281|1.9766|3.875|3.7188|4.3438|5.3812|5.2237|6.05|6.075|6.8125|13.2|11.325|12.925|11.795|12.825|13.845|16.7|16.35|19.19|20.825|19.855|23.23|29.975|31.6|45.525|47.87|45.625|43.125|43.6|44.525|48.225|51.725|47.2|56.825|55.66|28.95|23.51|30.03|34.84|35.92|33.76|34.75|33.89|32.68|41.46|43.61|36.62|31.75|34.54|32.63|30.66|33.52|33.9|31.41|32.46|37.89|36.59|42.28|44.77|40.02|37.9|39.29|36.84|38.91|33.18|36.83|35.14|40.25|40.36|42.78|40.67|43.8|44.56|49.1|54.78|44.16|42.38|44.18|37.87|39.16|40.45|24.82|21.07|15.03|21.39|26.29|24.56|32.55|36.32||||
2022-02-19 15:55:09|amer_0006|ENB.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.6563|3.7975|3.6875|4.0313|4.1563|4.1813|4.4125|5.0625|4.9938|5.2188|6.8125|6.6|8.2|7.875|8.125|8.3875|8.5938|8.4812|8.25|7.925|6.875|8|7.975|10.25|9.125|9.475|10.1625|11.0575|10.885|11.5|11.4|10.9975|10.625|10.9125|12.575|12.9475|12.75|12.5375|12.525|13.22|15.7275|15.8625|17.65|18.005|18.01|16.575|18.095|18.88|19.155|18.3|18.915|20.455|20.045|20.71|22.465|20.93|20.12|18.425|20.845|21.045|23.205|24.665|25.02|28.205|29.03|30.75|31.37|34.53|37.73|41.39|41.03|39.74|43.85|47.94|45.57|45.2|46.76|52.89|53.45|53.33|61.55|63.06|57.01|55.89|48.66|52.12|53.71|57.92|55.4|56.58|51.68|49.58|45.03|38.89|46.2|41.02|48.01|49.49|44.08|47.97|53.81|42.65|42.87|36.71|42.96|47.41|49.18|51.84|53.74||||
2022-02-19 15:55:13|amer_0007|BMO.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||6.75|7.1575|7.375|7.6875|7.97|8.15|8.4|10.95|12.2125|13.0875|13.25|15.25|19|20.4625|13.7875|16.125|15.5625|14.2125|13.125|13.275|11.1|15.125|15.1|17.975|19.125|39|41.55|34.55|36.01|38|37.4|40|42|40.21|46.5|53.43|54.36|53.74|54.28|55.11|54.71|55.26|57.87|62.7|68.97|62.01|66.92|68.39|70.76|71.16|64.95|63.44|49.7|48.77|46.53|38|28.29|43.8|53|53.75|56|62.15|58.9|60.2|61.96|61.92|61.4|59.66|58.08|55.23|57.62|59.67|64.21|61.37|66.11|73.61|72.94|76.28|83.66|83.86|77.46|75.91|71|77.11|74.65|82.3|86.98|88.53|100.79|90.67|89.61|99.27|97.44|100.44|106.97|99.13|102.62|98.12|91.26|102.22|91.21|67.92|82.78|93.33|103.98|126.19|125.56|133.04|146.48||||
2022-02-19 15:55:18|amer_0008|CNQ.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.7663|2.11|2.0162|1.985|2.5787|2.8813|3.2125|4.1625|4.8|4.1625|4.6375|5.125|3.5625|3.8438|2.975|3.375|2.9375|3.575|3.9813|4.05|4.1875|4.9375|5.2125|5.625|5.4688|5.9825|5.6563|5.3063|5.175|6.5|6.4112|5.3187|5.9375|5.975|6.65|6.9988|8|9.425|11.0625|12.82|13.685|15.6|25.5|24.145|35.3|33.6|30.05|29.225|29.42|33.07|36.605|39.28|32.105|42.775|40.005|30.41|21.945|27.505|32.38|35.11|34.125|39.115|35.4|37.13|44.65|44.51|38.58|35.16|39.72|34.32|27.35|30.1|30.12|29.55|31.83|33.09|36.52|44.66|47.53|39.33|36.84|40.09|31.92|30.32|29.99|37.68|39.54|42.57|39.34|43.48|38.13|45.02|41.99|46.32|47.8|36.12|35.27|40.22|33.43|33.21|37.22|23.31|23.63|21.2|28.89|37.31|41.17|52.6|64.66||||
2022-02-19 15:55:22|amer_0009|MFC.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|9|11.8|13.3|19.8|20.375|20.31|21.65|19.625|20.95|21.875|19.75|16.79|17.495|18.98|20.4|19.035|23.4|25.545|26.025|27.165|27.08|28.4|31.345|30.33|34.41|36.595|36.61|36.61|39.86|41.08|40.03|44.19|37.29|38.06|37.34|25|20.18|19.3|25.91|22.35|19.72|19.59|15.8|12.66|17.59|16.68|15.15|12.51|12.55|13.22|10.22|12.34|14.79|13.99|18.47|18.47|20.86|20.53|22.46|20.09|20.3|22.08|23.11|22.07|19.13|18.96|17.91|19.38|25.48|23.24|25.53|25.98|26.74|23.77|24.1|20.22|20.87|24.64|24.25|24.53|27.14|17.36|18.68|18.06|23.87|26.48|23.88|25.01|25.73||||
2022-02-19 15:55:26|amer_0010|BAM.A.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.41|1.5|1.8756|1.6656|1.7699|1.938|1.92|2.1|2.55|2.766|2.8679|2.9819|3.0779|3.5039|2.8979|2.712|2.3999|2.4959|2.616|2.37|2.124|2.148|2.19|2.37|2.61|2.9819|3.2879|2.8511|3.4019|4.1879|3.9515|3.6767|3.5999|3.8819|4.1519|4.4999|5.0843|5.5799|6.5716|7.8082|7.6012|8.1862|8.2168|9.6964|10.9797|12.5736|12.6411|13.8075|15.5219|17.4308|15.1426|15.6286|13.4724|13.6721|14.3589|8.7818|8.0118|7.6081|9.4186|9.506|8.9691|10.7296|10.7296|12.6025|13.6097|13.2601|12.5276|12.0032|12.6649|13.5681|14.1591|14.3089|15.3203|16.7198|16.3415|17.7473|18.1859|19.7809|20.9116|23.719|27.8377|27.9323|29.4456|29.4585|27.2723|27.3433|30.06|31.3133|30|33.64|32.3267|36.08|34.32|33.9267|36.5933|35.8133|37.6933|43.06|43.1133|48.5533|53.9867|47.04|43.26|39.59|49.55|56.03|67.35|74.72|70||||
2022-02-19 15:55:30|amer_0011|CP.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.474|6.316|6.862|6.754|6.148|5.98|6.504|6.72|7.038|6.952|6.196|6.734|6.92|8.16|8.906|9.004|9.61|10.51|12.674|10.78|12.18|12.8|13.774|16.326|13.296|12.78|13.64|12.502|10.684|7.54|8.038|8.62|9.99|10.856|11.81|11.964|13.226|13.652|12.052|11.6|11.354|14.33|15.216|15.794|18.376|22.684|24.52|26.252|29.808|31.376|32.798|42.054|44.232|44.156|47.918|42.03|40.2|33.828|38.234|38.964|38.678|40.528|41.452|39.454|44.18|46.088|44.696|51.114|52.118|53.93|57.998|62.542|59.902|68.696|62.79|73.54|79.628|86.814|89.542|90.82|90.82|93.54||||
2022-02-19 15:55:34|amer_0012|TRP.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||18.38|18|18.63|17.88|19.75|19.05|21.25|22.75|24.55|25.55|27.45|26.15|31.6|31.8|23.95|23.3|21.5|20.1|20.25|17.75|11.7|10.5|11.4|14.5|16.2|18.22|19.13|20.51|20.55|22.79|22.55|22.5|22.7|22.9|25.35|26.9|27.05|27.15|26.65|27.63|29.8|29.65|33.59|35.07|35.42|33.02|34.75|36.34|39.03|39.57|38.5|40.18|39.57|36.9|39.7|36.42|32.98|29.78|30.64|33.16|34.17|35.84|36.33|37.67|36.55|40.71|40.14|42.37|41.25|43.46|45.67|44.97|47.21|49.94|46.93|46.99|48.42|51.08|54.7|55.55|56.54|56|50.83|44|48.65|52.1|60.54|60.72|61.39|63.38|63.7|61.25|56.63|54.44|58.51|49.64|55.88|63.94|64.62|66.39|72.57|64.06|61.05|52.44|54.81|60.81|60.82|66.95|65.64||||
2022-02-19 15:55:39|amer_0013|CM.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||17|16.69|16.5|19.375|20.375|22.7|22.825|30.35|33.15|32.95|35.95|42.65|45.3|49.45|29.45|33.85|35.55|36.2|32.45|32.75|35.35|40.35|45.1|44.9|47.43|50.25|54.91|53.96|52.3|51.13|43.15|42.28|47.55|48.55|56.75|63.06|68.64|65.35|66.98|71.8|68.86|72.59|70|75.19|79.95|80.63|80.33|89.7|100.66|102.67|95.7|88.85|66.79|69.82|64.17|49.88|43.15|54.56|64.25|68.73|70.01|71.76|72.5|79.05|82.19|80.31|76.4|72.91|76.69|72.07|76.23|80.2|83.14|78.35|82.26|91.09|92.68|95.66|103.91|106.49|95.67|94.9|96.69|100.28|89.95|101.75|104.1|105.98|116.61|105.62|104.91|118.14|117.2|113.2|122.3|111.5|111.63|102.49|103.13|115.46|102.16|88.29|103.56|109.48|117.33|140.71|145.14|142.45|160.61||||
2022-02-19 15:55:44|amer_0015|MG.TO|price_next_month|0.259880887926|||||||||||||||||||||||||||||||||||||||||||||||||12.6996|14.5833|14.3402||16.0416|16.0416|18.2291||18.0347|22.3611|21.802||24.8888|22.7986|24.743||21.5954|18.0104|15.4705||18.0625|17.6375|16.6875||22.9475|23.7625|24.88||27.27|24.73|21.385||22.81|25.3975|24.75||27.1|24.585|23.6125||21.4475|21.75|20||21.15|19.83|21.9425||23.755|23.705|20||17.5075|15.245|8.9375||9.05|12.4|12.575||18.0625|20.76|24.495||23.45|18.595|18.195||20.875|21.27|23.175||34.57|40.48|43.05||55.47|61.64|61.15||71.47|64.92|60.74||53.25|52.81|54.28||60.47|60.09|72.37||83.14|70.66|66.31||57.89|66.66|73.18||58.06|63.52|79.64||119.14|99.63|95.75||||||
2022-02-19 15:55:49|amer_0016|SLF.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|24.7|30.9|34.86|31|38.5|31.21|31|34.05|28.27|29.7|26.9|29.59|30|31.73|35.44|36.85|37|36.35|40|37.6|43.81|42.85|47.74|48.85|43.16|44.5|50.38|53|50.39|51.97|48.98|47.13|42.37|28.75|27.03|27.54|36.42|30.67|31.29|31.01|28.92|27.96|31.21|30.24|27.23|24.15|20.09|24.36|21.78|24.44|29.5|27.62|33.26|34.57|36.95|36.99|41.57|38.92|38.86|39.54|42.69|45.17|38.1|43.16|42.75|43.97|51.36|49.2|46.83|50.42|53.18|52.42|53.2|49.03|47.62|54.94|54.84|58.82|62.96|43.09|53.44|55.3|59.85|65.45|64.98|70.54|71.41||||
2022-02-19 15:55:52|amer_0017|ATD.B.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:55:52|amer_0018|G.TO|price_next_month|0.202586206897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.02||1.14|1.11|1.68||2.02|1.62|1.3||
2022-02-19 15:55:54|amer_0020|TRI.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||19.2753|20.3767|20.7952|19.9692|22.9981|24.9477|24.6723|29.6839|31.6665|32.052|37.4491|37.2288|42.7911|47.4171|44.3881|41.9099|42.9563|48.4635|50.5012|47.362|42.4056|53.8606|63.8837|67.7387|61.6698|56.7243|56.0084|48.7939|53.3649|58.795|47.6925|47.6374|44.278|46.6902|46.4258|47.5383|48.4084|48.078|49.6751|46.569|46.4258|45.809|47.1748|44.1679|44.8948|49.2125|49.3116|51.173|54.5214|53.6293|48.8159|49.1464|39.4757|41.0838|36.4027|31.2589|33.0433|36.8983|38.3192|37.9117|39.3325|40.3128|42.3395|42.9012|44.0577|42.2513|36.1934|32.4816|30.3337|32.5146|31.325|30.9726|33.6491|37.1737|38.5505|43.1545|44.256|43.6942|45.3684|46.1835|53.7064|54.5985|58.3214|59.1255|57.7156|56.8785|60.5904|58.2223|64.2472|68.3225|62.8924|66.439|58.6298|56.8675|59.4559|67.4854|68.71|82.79|88.64|88.51|106.39|98.07|93.46|103.58|104.27|113.99|132.2|148.87|136.46||||
2022-02-19 15:55:58|amer_0021|CVE.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.69|29.05|30.47|29.45|32.72|36.12|36.57|36.21|36.47|34.13|30.65|34.78|33.11|29.64|30.68|30.98|29.14|32.6|33.61|27.86|22.94|22.6|19|19.78|17.22|19.56|18.67|20.72|18.57|13.55|10.89|12.38|11.73|12.8|13.54|11.14|10.26|13.73|12.07|11.22|11.52|5|6.17|4.4|7.56|9.75|10.41|14.8|18.41||||
2022-02-19 15:56:01|amer_0022|ABX.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||30.25|33|34|31.25|40.25|41.75|38.25|35.1|36.4|31.05|31.5|28.85|28.35|32.05|24.7|32.8|28.85|29.45|27.95|27.05|23.4|24.9|23.65|20.25|23.05|25.15|22.7|24.75|27.3|31.65|24.43|23.45|25.1|21.79|24.07|25.65|26.24|26.13|25.42|27.6|27.1|28.2|30|29.65|35.7|34|34.74|34.75|34.82|31.15|35.04|42|51.81|38.71|43.36|27.56|46.14|34.55|37.62|38.96|37.12|44.3|42.26|49.12|47.47|48.32|45.55|49.21|49.46|39.96|33.01|40.39|31.76|19.86|17|20.28|21.46|19.13|19.7|13.38|16.25|15.68|9.25|10.05|13.93|24.29|28.51|23.6|23.98|22.82|21.08|18.64|17.69|17.28|14.58|16.49|17.59|17.03|21.45|22.88|24.51|35.83|38.71|35.62|28.56|26.19|27.16|22.71|24.33||||
2022-02-19 15:56:05|amer_0023|IMO.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.2644|5.3755|5.4722|5.4589|5.5422|6.15|6.3722|6.5611|7.2111|7.1111|7.9445|9.7277|9.4277|8.7666|8.3333|8.1667|7.6501|10.0834|10.0333|11.37|9.38|11.57|12.1|12.83|11.68|14|14.32|14.68|14.22|15.62|14.37|13.98|15.2|14.5|15.88|17.49|19.4|20.05|21.93|23.63|25.61|29.72|34.82|34.4|39.82|40.49|40.9|38.27|41.51|42.15|49.72|51.45|49.36|59.42|50.45|42.65|38.95|42.65|43.15|40.7|38.44|42.65|40.22|39.22|44.65|50|42|41.28|47.78|45.99|42.96|44.19|43.8|40.08|44.07|45.53|45.55|53.52|55.95|54.23|47.24|53.18|48.39|43.51|42.95|41.61|40.17|43.5|42.78|39.71|35.78|41.83|38.67|39.93|44.55|41.12|37.28|38.92|36.14|32.8|31.38|22.49|20.95|17.72|24.33|35.5|34.18|41.9|52.01||||
2022-02-19 15:56:10|amer_0024|RCI.B.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.69|8.125|7.625|6.565|7.375|6.8|5.55|5.4|4.8|3.675|5.35|4.8|2.8|4.45|6.25|6.05|10.625|13.65|14.25|14.9|21.9|19.275|18.625|14.8|14.025|9.995|12.45|10.545|12.7|9.535|6.165|6.335|7.375|9.4|10.835|10.375|12.755|11.83|11.895|14.075|16.625|18.125|22.625|23.3|25.05|23.695|24.175|33.595|36.4|42.55|48.22|48.14|38.39|44.81|34.59|34.99|34.58|29.32|29.93|31.75|33.36|36.21|35.75|37.16|34.97|35.81|36.48|36.35|38.55|36.87|39.31|43.84|46.35|49.69|41.04|47.32|46.85|43.53|42.58|42.38|45.18|43.1|45.86|52.03|47.97|48.8|57.67|53.96|56.45|62.59|64.83|66.94|60.03|60.61|66.32|67.79|71.08|67.45|68.51|62.01|66.26|58.3|54.7|54.12|57.71|60.54|63.68|57.56|64.47|||||
2022-02-19 15:56:14|amer_0025|NA.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||4.875|5.25|5.565|5.565|5.565|5.85|5.775|7.2|7.9|8.025|8.95|10.525|11.85|14.85|10.15|11.925|10.5|10.95|9.05|8.625|9.875|11|11.675|11.75|14.8|13.985|14.75|13.745|15.095|16.45|14.72|15.505|16.25|17.375|17.525|20.45|22.825|21.97|21.6|23.325|26.505|26.415|28.69|30.88|32.4|30.655|29.985|31.7|32.65|32.525|27.46|26.99|24.29|27.165|25.01|20.625|18.94|25.585|30.725|31.59|30.125|28.97|30.79|33.92|37.43|40.475|36.265|33.17|38.54|36.83|37.005|38.79|39.28|38.145|40.795|46.23|44.44|45.5|52.31|53.13|48.11|48.51|43.3|43.77|36.86|43.52|46.09|50.32|56.68|53.28|57.48|63.57|62.26|62.02|65.31|60.6|62.09|60.71|62.52|71.15|69.77|59.96|71.7|71.94|80.16|95.01|100.14|99.27|101.64||||
2022-02-19 15:56:19|amer_0027|L.TO|price_next_month|0.00859188544153|||||||||||||||||||||||||||||||||||||||||||||||||7.4682|7.75|8.4207||9.1732|9.7227|12.1745||16.1059|16.9091|20.0795||27.0545|25.4482|27.6886||32.8882|31.2818|29.1682||37.2|35.8895|45.6545||42.3572|44.3018|43.7522||53.3143|50.592|45.4432||50.4313|52.2913|52.1222||53.475|50.7272|57.6346||61.3039|58.6576|51.7249||44.9105|43.4141|40.1168||42.2981|38.1722|28.2382||28.7877|25.6088|27.0545||30.3687|28.1113|27.9676||32.9051|36.7688|34.6552||35.1709|31.2226|31.2818||26.7502|29.2865|28.2973||42.0191|38.0201|36.4644||38.6372|45.8236|52.0039||53.475|59.3678|57.0005||60.0864|60.3231|59.0042||64.5504|57.2626|57.4317||56.6877|57.0681|61.29||69.36|72.87|71.6||68.16|67.41|64.2||73.77|88.89|96.3|||||
2022-02-19 15:56:24|amer_0028|FFH.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||68.5|78.5|81.75|81|100|179|180.75|259|296|299|393.05|347|335|537|585|460|575|425|390|212|200|185|175.25|203|260.4|182.6|229|208.25|166|188|139.5|111.7|100.86|125.5|242.02|204.99|241.92|206.81|200.7|179.99|206.72|163.73|214.76|178.25|170.44|133.81|120.92|179.82|208.22|254.16|206.5|261.3|327.66|304|262.3|331|398.9|315.6|328|387.07|362.81|385|409.5|417.19|382|382.1|376|416.67|407|404.99|377.5|370.51|358|404.15|408|455|428.6|477.9|513.35|514.93|675|659|630.74|643.92|721.31|672.5|700.01|686.95|608|624|594.51|679.41|647|710.83|735|639.7|621.55|638.88|611.45|558|592.17|377.42|419.68|350.24|463.92|561.58|525.54|501.25|613.8||||
2022-02-19 15:56:28|amer_0029|PPL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|8.4|8.05|8.9|7.5|6.45|6.7|8.05|8|9.1|9.2|9.75|10.24|10.91|11.45|11.3|11.67|11|11.25|11.95|12.27|13.13|12.27|11.8|13|13.4|13.85|14.75|14.15|16.61|17.2|16|17.74|15.9|15.96|17.03|17.2|17.1|17.18|17.3|16.41|14.3|13.98|14.87|16.2|17.59|17.84|18.58|21.92|22.1|23.06|25.6|25.92|26.82|29.52|26.8|27.6|29.1|32.21|32.17|33.88|38.24|41.97|45.68|46.61|39.48|43.09|38.07|33.94|27.2|37.78|38.74|41.39|40.37|44.5|42.87|41.16|41.38|40.34|46.8|45.23|46.57|49.74|47.89|46.84|50.87|31.92|33.66|27.69|35.77|38.05|39.46|41.36|39.76||||
2022-02-19 15:56:32|amer_0030|CPG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|5|5.1|6.45|11.99|13.69|15.4|14.99|17.75|17.8|17.78|20.15|19.44|21.7|23.24|22.19|19.78|16.36|19.06|20.2|22.08|24.44|33.7|35|24|24.53|28.77|34.25|38.49|38.08|41.31|37.89|40.78|43.35|44.45|42.95|42.86|46.17|42.05|39|41.5|39.42|35.67|38.64|40.49|39.36|44.33|44.83|37.11|29.05|31.84|20.2|18.46|14.8|21.4|19|17.73|16.05|13.62|10.35|9.15|10.92|10.73|9.22|6.85|4.12|5.48|4.14|4.81|4.78|1.81|2.3|1.57|4.07|4.95|4.26|6.06|8.17|
2022-02-19 15:56:36|amer_0031|POW.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||4.625|5.125|5.4075|5.095|5.25|5.075|5.475|6.8375|7.125|7.275|9.6875|10.45|12.275|14.2875|16.625|16.25|16.675|13.65|13.4|11.95|10.95|13.225|15|17.25|16.87|17.925|17.955|17.075|19.1|20.395|19.63|17.365|18.925|20.125|20.945|21.655|25.26|27.125|28.75|29.32|30.7|31.92|32.95|29.23|32.1|31.81|30.6|34.01|35.63|37.75|38.8|40.52|35.6|35.32|31.23|26.2|21.15|22.31|30.24|25.5|28.06|28.18|26.7|28.46|26.99|28.47|25.35|25.1|24.38|27.35|23.04|24.23|26.23|27.13|29.53|30.72|30.25|30.86|32.08|29.74|30.64|33.15|30.75|29.39|29.71|30.49|28.44|28.77|30.53|31.63|30.32|33.08|31.39|30.51|29.59|27.18|26.12|30.74|27.98|30.48|33.02|22.26|23.77|25.37|29.77|35.8|39.82|41.22|40.86||||
2022-02-19 15:56:41|amer_0032|IFC.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.49|33.4|37.51|43.5|46.98|45.27|48.24|49.58|55.68|57.7|59.12|61.4|64.5|59.85|66|61.16|60.41|64.42|66.56|69.69|72.72|73.29|84.92|92.7|90.2|95.61|83.38|91.53|90.35|91.2|95.01|94.92|95.63|105.15|103.84|97.08|99.24|101.16|103.26|107.63|123.02|133.92|142.88|132.66|147.01|141.65|142.96|162.9|170|169.78|169.98||||
2022-02-19 15:56:44|amer_0033|GIB.A.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2016|0.3719|0.5859|1.1016|2.3281|3.4688|4.9375|8.4375|4.9|9.3375|7.7125|6.9875|8.575|25.15|15.6|9.75|11|8.95|7.1|8.77|10.08|10.8|8.94|6|7.3|7.07|6.74|7.7|7.62|9.05|8.41|8.71|7.7|7.88|7.2|7.47|8.31|8.9|8.2|6.8|7.96|8.95|10.35|10.95|10.67|10.06|11.7|11.22|9.23|9.92|11.01|10.67|13.26|14.48|15.51|14.7|16|19.17|20.71|22.4|20.14|20.25|20.54|23.63|25.44|26.3|27.15|35.5|34.97|33.91|37.64|39.11|37.17|50.35|55.52|48.86|49.38|53.45|60.16|57.6|63.44|62.57|63.85|66.49|67.58|69.14|73.74|83.98|80.7|85.92|95.45|101.58|101.73|102.81|84.59|95.62|86.62|103.42|106.7|113.49|110.92|105.74||||
2022-02-19 15:56:48|amer_0034|ECA.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:56:49|amer_0035|SJR.B.TO|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||1.0682|1.0211|0.8974|1.0682|1.1598|1.1944|1.0954|0.9407|1.2068|1.2563|1.5843|1.8814|2.6178|3.5399|3.1562|4.592|6.003|7.216|5.0004|5.8978|19.3087|18.0709|17.0807|17.3283|15.0261|17.7541|15.843|16.7243|14.1498|8.2928|6.4511|8.0354|7.6492|9.0008|8.1443|9.986|10.6693|11.0753|10.4514|10.8574|12.1496|12.6249|12.0308|12.4912|13.7884|15.6202|16.5708|18.2739|21.0811|22.2891|24.7|23.64|18.78|20.82|21.54|21.61|19.22|19.58|19.38|21.67|20.11|19.17|22.66|21.35|20.44|21.99|21.26|20.25|21.11|19.24|20.12|22.84|25.16|25.24|23.92|25.85|26.4|27.36|27.45|31.35|28.42|27.2|25.84|23.8|25.09|24.8|26.85|26.94|27.57|28.29|28.72|28.69|24.82|26.78|25.17|24.71|27.81|26.72|26.03|26.35|22.83|22.14|24.3|22.34|32.68|35.91|36.82|38.39|||
2022-02-19 15:56:53|amer_0036|GWO.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.0163|3.2663|3.2038|3.1875|3.625|3.9063|4.3125|5|5.25|5.925|8.4125|8.15|10.6875|11|13.125|12.625|13.25|12|11|9.825|10.375|11.25|13.05|16.625|18.075|16.325|16.75|16.185|16.89|18.9|18.725|17.5|18.86|19.445|20.1|20.415|24.325|25.18|25.725|25.41|27.75|27.6|29.99|28.81|29.43|29.52|28.57|31.27|34.49|34.72|35.05|37.3|32.15|31.29|29.83|25.6|18.5|20.49|25.9|23.7|25.89|27.57|25.12|26.64|25.94|27.25|23.87|22.19|22.12|25|21.68|23|25.9|27.36|29.75|32.25|31.65|30.84|31.76|31.58|32.21|37.01|37.04|34.66|34.72|36.92|33.91|33.69|35.66|36.72|35.58|35.9|34.78|34.23|32.15|30.21|28.2|33.67|28.98|32.03|34.29|22.92|23.68|27.15|29.2|35.64|37.54|36.41|39.71||||
2022-02-19 15:56:57|amer_0037|FTS.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.1575|6.3125|6.625|6.845|6.845|7.05|7.475|8.5125|8.425|8.3|8.6375|9.5|11.125|11.575|10.5125|9.75|9.3375|9.2|8.875|8.5|7.5125|7.775|8.125|8.6|8.8125|9.575|9.3275|10.9175|11.435|12.0625|11.3125|12.9125|13|12.7125|15.0625|14.2525|15.6075|16|14.875|16.0625|18.53|18.015|20.5975|22|23.72|21.79|22.5|25.65|26.89|28.24|26.33|28.24|28.65|27.81|27.05|26.3|24.36|22.15|25.46|25.3|27.7|28.05|29.25|32.37|34.5|32.49|31.66|33.7|33.39|34.26|33.54|33.77|34.64|34.95|32.29|32.43|30.62|32.2|33.55|36.72|41.91|39.27|37.45|37.85|40.71|39.8|43.25|44.15|41.84|44.42|45.46|47.51|43.46|43.1|42.77|43.5|46.86|49.52|52.02|54.72|57.72|53.94|54.55|52.63|51.72|54.83|56.58|55.09|60.38||||
2022-02-19 15:57:01|amer_0039|CTC.A.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||13.25|13.63|16.63|15.13|14.63|16.75|16.05|19.5|21.35|25.35|27.35|28.75|31.75|35.9|40.55|36.3|41.5|40|39.2|35.1|27.5|20.35|20.5|17.8|20.95|24|25.25|23.35|25.02|30.95|30.1|31.7|29.4|31|33.65|40.84|41|44.05|46.07|52.25|51.68|61.2|58.36|61.31|66.15|62.99|61.95|72.34|68.26|75.69|82.93|86.9|64.46|64.83|54.47|45.8|40.9|50.5|54.08|54.69|53.48|55.92|57.18|59.59|62.3|60.3|58.42|59.58|64.26|69.09|66.31|71.46|69.42|74.2|84.53|96.78|95.07|107.65|103.58|123.57|117.19|127.79|130.39|115.02|114.15|136.67|137.19|130.38|138.39|166.6|142.31|158.3|171.63|174.98|177.17|148.14|149.45|147.46|144.11|141.99|141.93|97.67|123.49|148.78|165.81|195.92|191.94|175.78|183.53|||||
2022-02-19 15:57:05|amer_0040|IPL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:57:06|amer_0041|FM.TO|price_next_month|0.393290322581||||||||||||||||||||||||||||||||||||||||||||||||||||||0.73|0.82||1.03|0.768|0.61||0.45|0.18|0.196||0.14|0.17|0.242||0.49|0.68|0.634||0.84|0.63|0.56||0.79|0.7|0.73||1.03|1.38|2.38||3.128|2.594|3.73||4.168|5.076|5.92||10.93|12.02|11.964||17.13|16|19||15.608|13.7|3.66||9.728|12.966|16.466||11.28|12.296|18.24||26.352|24.09|20.6||18.09|18.99|20.4||18.56|17.49|17.72||22.87|24.41|18.6||16.08|6.86|4.86||8.6|9.94|15.34||11.39|15.05|14.83||20.35|16.37|12.2||9.84|8.16|12.15||8.07|12.91|18.43||29.7|26.28|27.23|||||
2022-02-19 15:57:10|amer_0044|FNV.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|19.15|21.69|12.9|19.67|25.63|27.29|26.9|30.29|28.07|30.6|34.91|30.41|37.12|38.77|40.77|45.3|41.11|48.94|56.4|54.36|42.55|43.74|45.59|54.06|51.39|61.69|59.45|73.33|60.04|53.1|70|65.24|83.9|98.83|86.65|84.64|90.54|91.77|101.8|93.99|91|95.42|84.17|100.32|94.12|114.7|123.62|149.18|187.46|218.69|183.15|156.94|175.12|189.02|174.32|164.27||||
2022-02-19 15:57:13|amer_0045|PWF.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:57:14|amer_0046|QSR.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|50.78|55.97|53.99|46.4|53.92|58.85|58.02|64.63|77.26|76.79|84.05|76.62|70.09|83.31|73.62|82.36|88.62|97.61|89.29|80.74|67.09|74.36|70.33|75.85|82.86|81.75|71.44|68.98||||
2022-02-19 15:57:16|amer_0047|HSE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:57:16|amer_0048|DOL.TO|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.445|3.5433|3.995|4.2167|4.8883|4.855|5.2783|5.4583|6.6533|7.165|9.1583|9.9017|10.6633|10.1|12.0917|12.5|14.2967|14.3917|15.0383|15.49|17.9367|20.9067|23.4967|25.3333|29.9467|26.0833|30.2567|32.4967|33.8033|34.66|40.47|41.0233|52.57|50.5|49.8833|50.65|35.84|35.62|42.79|50.74|49.11|39.46|44.59|51.47|51.97|47.21|53.31|57.53|55.18|64.29||||
2022-02-19 15:57:19|amer_0049|MRU.TO|price_next_month|0.00890973036342|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0533|19.2267|20.35||23.2267|22.35|20.5667||22.4733|23.69|29.65||35.07|35.5|38.63||44.58|45.07|41.51||45.26|41.22|40.41||42.78|41.08|45.8||49.57|56.19|58.35||56.11|59.91|60.14||58.24|64.27|60.96||||||
2022-02-19 15:57:22|amer_0050|SAP.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.125|3.2437|4.8125|4.825|4.0313|5.625|4.45|5.0875|4.4188|3.9|3.6063|3.9625|4.3438|4.7813|4.2188|5.0938|5.4|6.97|8.2|7.225|6.75|5.8875|6|6.9625|6.55|7.65|8.125|8.025|8.3625|8.45|8.8|9.4975|8.8925|8.4825|8.6475|8.65|9.1425|9.3725|11.065|12.775|13.7775|14.04|13.4|13.42|12.715|9.7|10.66|12.165|13.345|14.46|14.23|15.705|18.41|20.56|22.755|23.03|20.72|20.42|22.745|21.365|21.56|25|25.3|23.76|25.675|26.325|28.1|33.835|31.53|36.54|35.7|29.97|32.13|31.58|40.37|39.41|46.7|48.52|44.82|42.25|44.06|42.31|41.03|43.24|38.66|38.59|45.75|40.17|38.2|40.04|34.8|32.12|32.43|35.84|40.38|35.63|31.25|28||||
2022-02-19 15:57:27|amer_0051|GIL.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3937|0.3438|0.3672|0.5781|0.8047|0.8406|1.0234|1.5469|1.7813|1.6062|1.9688|1.5769|1.1569|1.1513|1.5375|1.8081|1.9063|2.0356|2.4531|2.5187|2.5387|2.2781|2.4813|2.5869|2.1931|2.2494|2.6094|3.3625|4.4813|5.1563|6.8163|6.5425|5.73|7.275|7.2838|8.905|9.165|10.3575|8.865|8.6275|6.475|6.1725|3.45|3.9875|4.545|5.1125|5.7425|7.2575|7.9075|6.88|7.36|8.6525|7.9375|6.3825|5.455|6.66|7.07|8.4025|9.47|10.155|11.46|12.4225|14.9875|13.9275|15.9725|16.25|18.545|38.81|42.18|38.12|37.15|39.81|40.93|34.39|34.04|37.79|37.87|39.95|41.53|37.56|33.51|39.08|44.07|50.64|51.98|35.07|38.11|20.84|24.11|29.37|33.47|41.76|43.01|45.41|51.95||||
2022-02-19 15:57:31|amer_0052|CSU.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1279|19.7795|22.637|23.121|25.1409|22.8976|21.7621|21.5945|25.5039|21.1757|23.5026|29.6925|32.5779|33.2202|35.1376|41.1878|38.1441|40.6759|46.4003|64.2251|69.8098|64.2344|82.5618|82.6549|86.0895|105.8783|113.5574|127.1284|139.4894|178.6201|222.6934|249.4539|241.0767|277.3778|327.7247|454.3597|541.2776|534.2222|457.8874|482.9724|473.7203|541.7616|547.0579|593.1417|616.1883|702.1474|736.2798|829.9553|877.7704|820.6659|908.7008|1089.136|1168.7937|1201.6043|1287.5356|1259.7327|1479.9781|1370.3394|1616.09|1857.44|1998.43|2244.36|2068.31||||
2022-02-19 15:57:35|amer_0053|T.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|8.9625|7.5|9|9.975|11|10.225|10.475|8.375|6.785|5.275|5.7375|4.2625|1.525|2.85|4.3525|4.75|6.45|6.0375|6.625|5.7875|6.235|7.635|9.1275|9.32|11.1375|11.38|11.125|11.55|12.1875|15.34|13.7275|15.89|15.475|14.3625|11.1|11.425|9.505|10.61|8.4875|7.525|7.6625|8.275|8.25|9.4425|10.41|11.6525|12.285|12.475|12.9775|13.6925|14.065|14.76|15.485|16.21|16.435|17.9|15.59|18.21|18.36|19.21|19.115|19.415|21.46|21.33|22.275|22.13|19.305|19.755|21.91|21.25|22.08|22.1|22.735|22.485|23.065|22.375|23.515|22.605|23.13|24.965|23.715|23.425|26.16|22.77|22.91|22.78|26.96|25.8|27.79|27.84|29.52|||||
2022-02-19 15:57:38|amer_0055|CIX.TO|price_next_month|0.675222629649|||||||||||||||||||||||||||||||||||||||||||||||||||||1.6313|1.6125|2.1125||2.625|3.7938|3.5438||3.8375|2.6875|3.5125||4.8375|4.5375|6.6875||12.825|13.5|14||14.1|12.18|11.98||12|9.85|10.73||11.9|13.42|15.74||16.44|16.17|16.3||17.3|20.31|24.1||31.03|30.15|26.25||29.49|25.43|26.68||23.75|23.25|14.55||18|20.25|19.3||18.48|19.8|21.14||23.41|20.19|20.5||21.88|22.18|24||30.18|32.05|34.21||34.76|35.68|33.87||34.96|31.45|31.74||28.7|25.67|26.57||26.85|27.34|29.15||25.14|21|20.12||20.29|19.08|20.92||16.32|18.52|17.02||22.42|24.49|28.16|||||
2022-02-19 15:57:43|amer_0056|BCE.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.1|5.1|5.03|5.32|5.85|6.32|6.2693|7.0288|7.7482|7.4684|10.471|9.797|11.3821|15.2011|15.2011|13.0544|16.9234|16.5989|18.733|22.1152|36.7545|42.8075|36.9399|44.8087|46.9399|41.9563|44.8087|38.2623|38.0874|30.1093|28.8525|29.5082|31.5956|30.9836|34.153|32.623|32.2951|30.153|30.5792|30.918|32.3388|33.0055|32.4044|31.8689|30.0656|30.1093|25.81|31.7|30.94|37.39|40.28|41.25|34.91|36.8|38.94|35.03|25.11|25.51|24.73|25.89|27.47|30.52|31.45|34.21|36.37|35.46|36.46|39.51|40.88|40.02|42.68|43.66|44.31|47.19|42.55|45.37|46.76|48.8|49.38|50.05|58.36|53.19|53.83|56.52|56.43|58.84|62.53|60.94|58.66|62.15|58.52|59.57|57.52|54.49|55.28|50.95|57.13|59.94|59.64|62.48|62.36|56.29|56.16|53.54|54.24|58.1|62.27|63.71|66.4|||||
2022-02-19 15:57:48|amer_0057|KEY.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.205|19.43|22.085|22.63|23.165|19.41|22.065|24.24|25.95|30.165|28|30.85|33|36.29|40.705|45.385|38.485|42.68|43.3|40.76|36.58|39.95|37.28|40.8|39.45|37.86|39.31|36.99|35.93|34.84|37.17|33.2|27.92|31.3|34.74|30.53|34.53|21.32|20.84|18.86|24.15|28.07|33.4|31.72|29.14||||
2022-02-19 15:57:51|amer_0058|AEM.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||13.5|15.75|18.5|14.88|22.5|24.95|20.9|18.75|18|14|11.65|9.95|9.45|10.4|6.1|7.7|6.8|9|8.1|11.85|9.3|7.9|8.8|8.05|9.1|11.25|12.71|15.35|18.24|21.82|18.19|18.84|22.1|14.4|16.96|14.38|16.85|16.66|17.56|18.81|15.83|16.65|14.98|16.2|27.92|41|40.42|41.45|47.19|39.05|45.43|53.99|63.57|63.25|56.1|33.26|65.5|52.75|63.19|57.6|54.05|64.43|57.43|79.1|68.54|65.92|53.14|43.24|37.59|39.46|44.01|56.39|45.63|32.52|29.21|30.96|34.66|32.37|40.54|26.56|42.84|36.52|28.94|36.96|41.52|59.31|75.98|68.12|62.07|65.25|58.21|57.6|58.19|54.03|54.5|46.5|57.15|55.48|68.95|80.95|81.8|81.33|106.37|105.47|89.27|76.82|80.71|65.69|60.71||||
2022-02-19 15:57:56|amer_0059|CCO.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.6667|6.6667|6.855|7.25|11.2917|12.15|10.7084|10.1584|9.1751|7.8834|8.75|8.8167|7.7084|7.8667|5.6333|4.8751|5.8417|5.2|4.5|4.15|3.3583|3.0417|2.9583|3.7583|4.5|6.1083|5.0883|5.9817|6.895|7.1|5|5.8233|6.1317|6.19|7.29|9.5167|9.9917|9.9167|13.0067|16.4633|21.3|24.635|28.745|28.395|44.895|45.49|45.09|39.5|44.82|51.7|43.3|46.55|34|35.01|36.56|19.73|20.34|27.4|29.6|30.16|28.9|25.04|26.18|31.55|41.51|27.93|25.41|21.39|23.26|21.86|21|19.37|21.5|19.64|20.86|19.79|23.67|23.33|21.98|19.57|17.88|21.22|17.96|18.52|17.01|15.7|12.48|10.33|16.57|13.09|12.77|10.48|11.32|13.52|14.06|14.1|15.92|14.78|12.12|11.76|10.67|13.84|13.62|12.66|15.91|20.66|22.19|30.07|24.71||||
2022-02-19 15:58:00|amer_0060|ARX.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|11.8|10.6|12.6|12.15|11|9.8|8.85|7.9|6.7|8.2|7.95|8.6|9|9.15|10.85|11.2|11.5|12.93|12|11.15|12.12|12.5|12.4|12.1|11.95|11.81|12.65|13.42|14.8|15.3|16|16.46|19.51|17.19|22.23|22.05|27.11|27|29.8|27.56|23.02|21.82|21.37|21.37|22.35|26.04|29.35|18.28|16.49|15.5|17.51|19.51|19.8|21.89|19.93|21.56|24.93|25.54|24.91|25.35|24.31|20.34|25.03|24.25|23.47|28.16|25.9|27.68|29.05|32.52|30.04|26.58|23|24.69|19.57|19.28|18.83|21.17|22.97|22.77|20.25|17.92|17.19|15.73|13.53|14.32|15.45|12.26|9.5|8.51|6.75|5.58|7.02|5.87|5.69|6.56|5.91|7.73|9.44|11.87|14.89|
2022-02-19 15:58:04|amer_0061|TOU.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|26.78|34.78|34.07|24.95|21.7|28.03|33|33.85|39.33|40.12|40.43|47.09|55.96|51.87|40.17|37.4|41.47|32.34|27.16|26.61|28.65|32.85|36.6|31.05|27.36|28.02|22.45|19.87|24.53|24.54|19.2|17.92|21.48|16.75|11.3|13.35|12.67|12.8|18.18|19.07|24.84|33.68|44.34|43.17|
2022-02-19 15:58:07|amer_0062|MX.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||14.25|14.25|11.38|9|10.75|10.75|10.2|11.35|12.85|13.1|12.95|12.35|12.05|12.45|10.4|9|7.75|4.05|4.6|4.1|4.31|3.48|5.8|6.05|9.1|13|9.7|8|8.8|12|12.95|13.2|14.05|13.65|12.96|13.03|15.09|15.35|16.36|19.15|19.97|21.1|19.9|19.1|24.57|24.75|21.65|25.43|31.36|26.45|26.38|28.85|25.21|23.5|27.53|13.69|9.48|13.74|17.95|18.66|23.9|23.63|23.09|28.4|27.22|30.59|28.3|25.7|27.3|34.78|27.53|29.94|35.87|42.7|49.05|60.47|66.61|67.89|70.96|66.98|56.16|72.61|58.94|52.17|37.34|43.88|36.62|48.75|65.06|62.73|55.28|62.87|77.64|77.39|89.86|85.25|71.6|73.44|51.95|49.91|42.91|22.13|24.82|39.5|42.36|44.88|42.04|55.44|57.83|||||
2022-02-19 15:58:12|amer_0064|SNC.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.5556|2.3478|3.07|2.9589|3.4444|3.3222|3.5|4.4501|5.3834|5.5834|5.3|4.6667|3.8834|4.4667|3.5501|3.4167|4.1333|3.9|3.7167|3.7|3.7|4.1833|3.6|4.75|4.7333|6.5167|6.6667|7.9167|9.1|10.1667|12.3333|11.9833|11.38|11.5667|12.7|15.5|16.3666|16.1333|16.33|17.62|20.84|24.3333|23.45|24.8333|26.25|32.5|28.51|30.66|34.59|31.8|38.61|48.92|43.18|50.51|55.69|31.67|34.6|34.75|45.46|43.75|48.97|50.44|46.47|52.1|58.67|57.24|54.01|50.09|51.63|37.14|39.56|40.23|44.55|43.48|42.7|43.81|46.21|49.72|57.6|48.56|42.05|43.5|42.83|41.91|40.05|47.21|56.25|54.5|56.08|54.9|54.91|58.12|54.41|56.29|57.61|47|36.57|33.4|20.88|23.81|30.44|25.67|21.25|18.64|21.17|27.49|33.2|33.29|28.03||||
2022-02-19 15:58:16|amer_0065|BB.TO|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0083|1.0167|1.475|2.625|4.7333|7.45|10.5833|27.15|13.5|21.1667|19.0417|5.3333|7.0817|4.1483|5.2083|7.39|2.95|2.4483|3.5583|3.2233|5.1283|8.0383|10.0417|19.6667|26.3333|32.65|35.6167|29.6|30.37|30.3033|24.4967|32.0833|23.1867|32.5033|50.7667|53.1|60.8367|97.31|101|120.15|149.9|101|46.73|55.82|78.71|73.41|71.21|76.26|60.43|48.4|59.22|55.65|27.74|23.15|12.9|13.82|10.96|6.5|13.47|14.8|14.58|8.26|6.47|9.96|9.84|10.88|11.67|11.92|10.91|8.64|12.03|10.28|9.03|10.41|10.02|9.42|14.22|11.29|13.97|15.98|15.79|13.47|10.1|11.74|11.89|7.36|7.4|5.53|6.91|6.36|8.44|12.49|16.61|13.13|11.82|||||
2022-02-19 15:58:21|amer_0066|VET.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.55|5.1|4.2|6.5|8.55|7.55|8.75|5.5|3.9|2.8|4.25|5.45|4.6|5|5.8|6.4|7.1|7.25|11.5|9.35|10.65|10|10.9|9.2|10.3|11.9|12.45|14.21|14.74|16.5|18.5|18.47|19.56|20.94|20.42|25.2|26.14|30.75|33.03|35.7|36.8|31.65|33.75|38.6|39.4|34.1|39.67|39.58|29.9|25.92|27|29.72|29.13|32.32|35.25|33.1|39.94|47.36|50.8|47.91|46.96|46|47.9|46.75|47.75|51.16|51.7|55.09|57.31|61.32|72.93|71.96|63.96|55.97|58.08|44|46.01|37.46|43.15|43.5|52.6|53.68|48.06|41.06|44.03|46.5|43.4|44.78|34.91|32.2|34.21|23.65|17.4|19.1|6.85|5.46|3.29|5.6|9.12|8.97|13.42|19.78|
2022-02-19 15:58:26|amer_0067|ALA.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|21.76|22.25|25.41|26.59|28.75|30.71|30.63|30.01|33.65|35.31|37|35.82|38.6|41.42|45.94|49.53|47.46|42.95|41.4|36.5|33.03|30.94|30.43|32.75|34.37|33.32|30.64|29.08|28.63|27.57|24.72|26.66|16.55|13.45|17.73|20.4|19.16|21.31|15.27|16.7|16.95|19.3|22.45|26.41|26.28|25.75||||
2022-02-19 15:58:29|amer_0069|WN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||14.2933|14.1667|15.4167|15|16.21|16.5834|16.0167|20.3333|25.3333|25|34|33.0834|38.3333|48.3333|49.75|44|59|58|56.6|50.5|48.1|56|66.35|75.9|78|90|96.35|98|99.45|118.75|114|98.16|90.7|93|103.2|103.12|100.75|91.67|89.75|101.25|109.1|114.99|106.1|99.4|82.69|88.12|75.35|69.83|78.19|76.1|77.11|69.14|53.87|48.5|44.55|61.51|65.33|59.23|58.71|55.16|68.9|72.91|78.51|81.95|70.89|67.79|66.3|69.09|65.11|63.13|59.25|64.84|71.86|77.61|87.06|84.94|77.57|82.58|87.72|92.08|100.72|99.66|109.84|110.12|108.01|108.88|115.96|109.3|110.98|122.59|108.89|108.32|107.72|105.19|108.22|95.75|95.44|100.03|104.38|105.45|106.65|98.74|101.17|93.43|92.56|108.53|129.38|133.72|138.62||||
2022-02-19 15:58:33|amer_0070|EMP.A.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.2083|2.48|2.1667|2.125|2.1667|2.25|2.0833|2.4667|2.8917|3.05|3.0667|3.5833|4.1833|4.25|4.6917|4.65|4.3167|4.85|4.5083|5.4667|5.6667|5.45|5.1667|4.75|5.6667|6|6|8|11|9.15|8.6167|8.6733|8.75|8.8333|8.7667|9.7167|8.5|8.75|10.4667|11.2267|13.3333|11.6433|12.1667|13.8333|13.72|14.75|13.6|13.95|14.12|16.54|14.94|12.56|13.1667|15.5567|15.6667|16.8033|15.86|13.97|14.8333|16.3033|17.39|18.1467|19.06|17.42|18.62|19.0633|20.4|18.9967|18.3733|19.06|19.2133|22.0833|22.4|27.0233|25.2033|23.6033|21.83|25.1967|27.7233|30.78|29.6933|29.3867|26.64|26.18|22.47|21.57|18.24|16.73|20.49|20.99|24.82|23.76|24.96|24.88|25.17|30.57|31.16|36.73|35.57|29.99|31.16|33.95|35.54|35.37|40.47|40.8|36.63|39.43||||
2022-02-19 15:58:37|amer_0071|PEY.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.23|19.68|23.23|21.77|20.17|15.58|21|24.4|23.02|28.72|28.8|31.42|32.64|39.88|36.71|32.47|33.87|34.69|28.49|27.54|29.31|32.69|37.01|35.4|29.1|25.61|22.59|17.77|11.22|12.31|10.94|10.74|6.76|6.68|3.93|2.63|2.89|2.98|2.02|2.97|3.72|5.4|7.23|9.76|9.99||||
2022-02-19 15:58:40|amer_0072|CU.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.5325|5.8125|6.25|6.22|6.595|6.6|6.8625|8.0625|8.0625|8.175|9.925|9.9125|11.075|11.2|10.9625|11.2875|11.9375|11.6125|10.925|9.8|9.125|9.4375|10.25|10.9375|12.225|13.2625|12.7|12.5625|12.6875|14.225|13.75|13.5375|12.995|12.2125|14.3|14.25|14.8675|14.625|13.3275|14.92|14.955|15.425|17.7475|19.84|20.42|18.825|20.125|21.05|21.875|22.585|23.875|27.18|25.115|22.17|23.025|21.2|19.88|17.25|18.3|19.265|21.63|22.685|24.405|24.495|26.605|26.815|28.19|30.125|30.18|34.795|35|33.5|38.125|41.46|38.25|38.31|37.9|40.49|39.17|38.96|42.13|39.2|36.74|34.4|36.13|36.09|40.19|38.33|37.04|39.35|39.57|38.96|36.41|32.7|32.45|31.23|33.78|36.93|35.94|38.41|40.5|33.96|34.36|31.14|31.61|35.13|36.55|35.85|36.93||||
2022-02-19 15:58:45|amer_0073|IGM.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||8|8.25|9.315|8.565|8.565|9.125|8.55|11.75|13.775|12.825|18.5|21.125|21.4|27.25|25.75|22.1|25|22|20|17.65|16.8|19.9|20.5|23.3|23.45|21.3|22.05|21.5|26.5|30.96|27|25.5|27.4|26.85|29|29.15|33.25|34.59|33.65|33.9|35.12|37.6|39.91|40.7|47.6|52.85|47.35|48.52|50.05|53.61|53.72|54.95|44.37|47.88|42.74|36.44|32.5|35.57|44.99|38.55|41.72|42.17|40.44|43.16|42.51|48.67|48.1|43.04|44.8|46.35|39.29|39.63|43.5|44.89|48.81|50.24|54|54.59|51.44|45.08|43.61|45.63|38.62|37.8|35.91|39.5|36.33|36|39.99|41.01|41.96|45.47|43.93|39.41|39.05|32.33|33.78|37|36.46|37.17|38.27|29.48|32.93|29.25|33.89|43.88|44.03|49.14|44.66||||
2022-02-19 15:58:49|amer_0074|YRI.TO|price_next_month|0.454569677591|||||||||||||||||||||||||||||||||||||||||||||||||||||128.156|108.654|93.331||79.401|55.72|23.1238||36.4966|18.109|28.4172||28.4172|14.7658|11.144||8.4973|9.4724|5.572||6.1292|4.4576|2.9253||6.1292|3.2039|2.6467||2.5074|2.3|3.58||3.39|3.05|3.67||4.1|4.59|5.51||11.38|11.32|14.74||14.27|11.69|12.95||15.36|11.53|7.48||12.84|10.07|13.99||11.36|10.8|11.98||12.43|15.5|17.2||15.16|16.86|18.72||12.22|12.04|9.53||8.09|9.26|4.13||4.47|2.47|2.82||5.53|5.31|4.01||3.5|3.69|3.3||3.77|3.62|2.77||2.71|4.81|4.82||7.45|8.08|6.78||6.27|5.57|5.1|||||
2022-02-19 15:58:53|amer_0075|REI.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.5|8.225|8.9|9.45|10.2|10.025|10.825|10.8|10.5|9.65|9.55|9.55|9.5|9.45|8.35|8.4|9.05|9.05|9.75|9.93|10.73|11.39|11.52|12.05|12.46|12.31|12.84|13.25|14.5|14.53|16.19|14.7|15.87|17.39|18.48|18.64|21.4|20.2|22.85|21.3|22.75|24.52|25.16|25.7|22.6|23.24|21.35|20.97|19.9|16.81|14.54|13.68|15.52|18.34|19.09|19.4|20.4|23.05|23.21|25.35|25.96|25.29|25.98|27.14|28.64|27.24|26.88|29.51|24.34|25.45|24.78|27.23|27.08|26.55|29.44|29.86|26.79|25.5|24.74|27.28|28.98|26.08|26.01|25.93|24.09|24.47|24.09|23.35|24.82|24|24.93|25.76|26.02|26.43|27.16|15.9|14.96|14.38|17.03|21.02|22.59|22.29|22.13|
2022-02-19 15:58:57|amer_0076|BTE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|9.9|12.3|15.5|13|17.1|19|15.15|16.9|6.3|5.2|3.45|7|9.35|9.25|10.5|12|12.2|11.5|11.3|13|9.75|4.5|4.5|7.01|6.8|7.75|8.85|10.25|11.91|10.52|10.82|12.05|12.55|13.55|13.26|13.55|15.35|15.67|19.79|21.02|24.83|24.4|20.1|21|20.65|20.26|18.07|25.23|31.49|20.6|14.3|16.5|22|26.5|30.5|34.25|32.5|38|49.39|58.43|53.33|52.69|57.64|52.21|41.58|45.45|45.86|39.81|41.7|43.52|40.66|45.62|46.74|34.44|19.72|23.57|11.26|5.32|2.96|6.42|6.13|5.16|5.19|4.13|3.5|3.55|3.75|5.75|4.04|2.69|2.21|2.72|2.01|1.47|1.44|0.445|0.62|0.395|0.76|1.46|2.13|4.15|4.72||||
2022-02-19 15:59:01|amer_0077|IAG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|12.5|15.475|18.35|17.975|20.5|20.75|22.625|22.01|17.25|17.25|19.2|18.65|18.85|18.9|22.28|22.37|23.46|24.155|28.13|28.5|29.23|28.91|29.65|31.81|33.47|32.5|35.24|36.25|39.98|39.74|37.4|37.66|33.83|25.35|20|24.05|28.26|30.65|31.65|34.69|34.45|30.69|37|39.87|39.25|30.9|27.55|31.6|20.74|27.35|34.48|35.05|42.84|46.76|45.1|43.71|49.09|43|40.5|43.06|43.26|41.78|41.14|41.32|43.03|50.15|56.38|56.87|56.88|57.25|60.28|52.05|53.29|46.51|48.05|54.01|53.43|63.43|73.25|44.02|44.73|46.42|58.01|67.97|66.11|72.91|79.36||||
2022-02-19 15:59:05|amer_0078|FTT.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||4.4794|5.261|5.8247|5.0105|5.7621|5.5617|5.9876|6.7016|7.7913|7.8164|9.1943|9.4699|8.1922|7.4156|6.6389|5.9375|4.6347|6.4886|7.6661|6.8143|6.2381|6.0126|5.5366|5.8623|6.0627|7.5158|9.52|8.8686|11.1233|12.7267|12.6014|12.2256|11.7998|14.1296|14.6056|15.1267|15.6578|15.3722|16.4345|16.4846|17.6871|16.8103|19.0299|19.3305|19.4909|20.1924|19.1452|19.9168|23.8801|27.5578|28|32.5|26.33|29.95|27.35|14.65|12.59|14.22|16.64|15.96|17.35|19.83|19.78|23.98|29.14|27.75|27.4|23.3|27.39|27.6|23.04|23.45|25.54|21.74|22.1|24.04|26.95|29.6|31.34|29.1|20.95|24.72|22.74|20.9|17.84|22.3|21.16|24.96|26.34|25.96|25.09|31.46|33.87|32.39|34.06|27.34|24.9|24.05|22.82|22.43|22.89|17.67|19.1|20.26|26.7|31.99|32.26|36.64|35.44||||
2022-02-19 15:59:10|amer_0079|WFT.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 15:59:10|amer_0080|ELD.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||43|36.25|43|43.25|31.5|23.5|13.5|5.4|6|2.95|2.5|2.65|3.5|3|5|4.5|3.3|3|2.85|2.2|1.75|1.2|1.5|2.65|5.15|5.5|7.55|11.25|10.25|14.6|22.15|18.5|17.2|16.5|19.5|16.7|15|16.55|18.05|28.75|29.2|26.7|23.85|33.6|32.15|24.25|32.95|33|34.35|41.8|24.9|48|47.4|54.15|60.3|63.5|78|83.5|86.35|80.45|88.05|82.25|93.65|75.95|70|54.25|73.8|55.75|39.85|40.55|35.15|35.4|33.4|40.45|30.8|30.5|30.05|22.5|22.85|15.9|26.45|26.75|21.15|23|24.95|13.2|8.1|7.95|6.1|7.1|4.4|4.92|5.58|10.12|11.09|9.62|13.27|16.83|16.7|14.35|12.14|11.66|11.07|11.13||||
2022-02-19 15:59:14|amer_0081|PSK.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.39|34.7|26.34|31.3|26.68|24.43|18.56|25.16|25.9|29.99|31.28|29.4|30.59|31.43|30.46|28.89|24.29|20|18.98|20.31|17.49|12.86|14.51|9.1|8.41|8.29|10.32|12.95|13.69|16.11|15||||
2022-02-19 15:59:16|amer_0082|CAE.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.69|4.065|4.565|4.75|5.19|5.95|5.725|5.6|5.525|5.45|5.65|5.95|6|6.2|5.75|4.7|4.125|4.625|4.65|4.125|5.125|6.95|8.3|9.7|10.35|12.575|14.8|7.67|10.98|11.9|10.3|5.35|5.08|3.49|6.15|5.36|5.88|5.7|6.35|4.99|4.96|5.93|7|8.06|9.5|9.2|8.65|9.98|11.63|12.89|13.77|12.74|11.28|11.56|11.06|7.07|7.18|7.6|7.15|8.43|8.53|9.3|9.8|11.44|12.73|12.75|12.5|10.63|11.06|10.8|10.11|10.99|10.77|10.89|11.7|11.95|14.11|14.47|13.92|14.44|15.65|14.97|14.82|14.76|14.63|14.84|17.42|18.84|18.48|20.85|21.13|22.86|22.7|24.27|27.1|23.22|27.92|31.16|35.59|33.03|39.25|23|19.99|22.77|28.89|38.5|38.07|37.53|32.1||||
2022-02-19 15:59:21|amer_0083|TRQ.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||63.6853|106.6979|85.6917|40.6786|36.6774|15.2711|13.0038|8.0023|5.0015|4.468|8.2024|10.0029|8.3358|6.0018|7.002|8.0023|5.3349|8.0023|11.9368|9.0026|14.4709|19.339|22.94|17.3384|19.339|21.2729|21.7397|28.1416|84.6914|64.9523|55.0161|38.878|48.014|54.4826|57.8169|60.351|59.084|62.1515|72.6879|44.6797|78.0228|76.489|91.6935|102.6967|86.6253|65.6859|64.2855|77.0892|21.0061|22.5399|51.0816|58.017|77.7561|99.8959|107.8316|120.9687|162.8477|196.4811|175.2857|176.7694|144.1285|114.2431|81.4609|65.2376|60.2966|59.2929|54.8151|31.731|38.8338|39|42.6|37.9|37.8|36.9|50.6|44.5|35.4|29.3|37.5|46.5|41.6|47.1|37.2|41|39.4|37.5|38|36.1|22.2|22|20|7.5|5.4|8.6|6.8|11.2|10.47|14.1|21.62|20.82|15.68|22.26||||
2022-02-19 15:59:26|amer_0084|BBD.B.TO|price_next_month|0.579415791876|||||||||||||||||||||||||||||||||||||||||||||||||3.7975|4.095|4.345||4.7875|4.825|6||7.1875|6.7375|7.375||9.3625|8.35|9.975||11.5|11.625|14.6||19.575|24.3|22.3||23.71|20|14||13.97|6.7|5.64||3.83|5.31|5.11||4.69|3.03|2.3||2.41|3.15|2.41||3.15|3.36|3.8||5.32|6.2|6.05||7.9|8.25|4.34||3.66|4|4.48||4.85|4.44|4.7||6.75|4.77|3.78||3.78|3.5|3.51||4.7|4.79|4.78||3.69|3.66|4.36||2.58|1.29|1.3||1.97|2.15|1.88||2.44|2.5|3||4.88|4.31|2.22||2.03|1.72|1.97||0.445|0.41|0.53||0.98|1.84|1.73|||||
2022-02-19 15:59:31|amer_0085|ACO.X.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.97|4.4075|4.2825|4.875|4.625|5.0125|5.75|6.125|6.6375|7.3375|7.9|9.1875|8.5|9.0625|8.875|9.5625|9.8875|10.75|9.5|7.9375|8.375|8.85|9.6125|11.4625|13.125|11.53|11.2625|11.7475|12.88|11.8|12.0625|11.075|10.4|12.275|11.7975|12.55|12.2|11.9375|14.1875|14.675|15.6|19.3125|18.9|18.875|16.96|19.7|20.705|23.265|24.545|29|31.75|25.6|23.71|25.42|19.67|19|17.175|19.245|21.2|22.48|24.395|25.28|26.075|29.3|29.125|30.8|30.44|29.845|36.55|36.85|36.895|41.85|48.245|46.55|48.39|49.86|53.51|47.8|45.8|49.19|45.73|39.25|37.35|38.83|40.98|49.21|47.02|45.82|49.67|46.41|46.78|44.48|38.85|39.89|38.38|41.55|45.95|43.99|46.3|51.62|39.09|41.68|37.09|36.61|42.19|45.08|42|42.82||||
2022-02-19 15:59:36|amer_0086|MEG.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.85|36.64|44.8|49.96|52.25|42.6|44.5|38.64|38.91|36.48|34.09|29.18|33|33.37|30.87|38.9|38.98|28.15|18.66|22.47|14.4|10.06|5.76|6.84|5.43|5.88|7.09|6.11|5.23|5.29|5.96|6.6|8.72|10.23|5.43|6.16|5.12|5.06|6.76|2.67|3.73|2.33|4.46|6.43|8.11|11.72|14.23||||
2022-02-19 15:59:39|amer_0087|K.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||18|24.75|31.5|30|37.5|35.4|29.55|28.95|27.9|22.8|19.2|17.7|16.5|19.65|11.58|11.85|10.02|9.75|8.4|11.25|6.84|6|3.03|1.86|2.16|2.52|3.6|4.05|4.56|7.92|8.01|7.77|11.01|8.85|9.08|10.81|9.3|7.6|7.06|9.12|8.23|6.8|6.76|8.21|13.1|13.65|13.02|14.75|15.68|14.77|13.8|18.68|22.15|19.03|18.67|12.55|21.73|18.39|21.25|20.1|17.31|19.4|16.87|18.35|16.64|15|15.6|14.21|11.33|8.85|8.38|9.92|8.18|5.49|5.34|5.3|5.11|4.45|4.36|2.41|4.31|2.93|2.4|2.63|2.31|7.15|6.75|5.21|5.07|4.75|5.14|5.1|5.34|4.97|4.7|3.42|4.39|4.26|5.34|6.4|6.71|9.19|12.5|10.6|8.93|8.65|8.17|7.44|6.87||||
2022-02-19 15:59:45|amer_0088|TA.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||13.88|14|14.38|14.5|14.88|14.5|15|16.95|16.35|15.5|17.15|19.3|22.75|23.5|21.5|23.25|23.5|21|21.05|19.4|14.9|14.25|16.3|19.8|20.81|27.7|24.54|22.75|20.85|22.4|18.75|18.78|16.38|17.45|18.64|19|17.73|17|15.6|16.6|18.99|18.99|21.61|23.19|23.38|23.36|23.34|23.57|24.74|26.15|30.38|34|31.9|33.97|36.41|24.2|22.36|20.54|21.46|20.19|22.26|20.9|20.84|20.65|20.68|21.08|21.13|21.93|20.36|16.38|15.65|15.92|16.04|14.81|14.15|14.03|14.66|13.39|12.52|10.96|11.12|12|8.29|6.1|4.92|6.56|6.23|5.91|7.7|6.99|8.13|7.63|6.8|6.76|7.41|6.95|7.17|9.04|8.09|7.78|9.88|8.19|8.76|7.9|11.22|12.08|13.01|13.88|13.79||||
2022-02-19 15:59:49|amer_0089|HR.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|11.4|12.25|12.27|12.9|12.5|13.51|13.4|13.16|13.71|13.62|14.05|15.58|15.75|16.64|15.25|16.11|17.3|19.13|18.72|20.5|17.92|22.45|20.72|22|23.23|24.88|25.15|23.77|22.09|19.3|20|17.95|10|7.91|9.65|11.95|12.43|16.45|17.08|17.87|20.82|20|21.43|21.2|21.41|23.3|24.3|25|23.78|23.73|23.94|21.61|21.83|21.05|23.46|23.13|22.13|24.42|23.16|22.33|21.32|18.19|21.56|23.28|22.83|22.56|23.25|21.68|21.6|20.92|20.48|20.18|19.61|22.43|22.64|22.68|22.49|21.53|9.05|10.25|10.41|12.16|14.81|16.83|16.5|12.9|
2022-02-19 15:59:52|amer_0090|ERF.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.08|29.77|30.14|27.5|23.89|17.65|13.59|16.05|13.39|13.94|16.79|17.99|20.16|24.1|25.69|16.35|11.55|15.06|8.33|6.1|4.42|6.84|7.59|9.2|12.19|9.98|11.54|10.84|14.4|15.44|17.52|12.39|11.37|12.59|8.22|7.95|6.75|2.98|3.4|2.52|4.15|6.47|7.59|11.82|14.18||||
2022-02-19 15:59:55|amer_0092|NGD.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.29|0.6|0.57|0.6|0.46|0.45|1.05|1.15|0.8|0.4|0.21|0.21|0.34|0.55|2.7|3.25|7.2|9|4.5|3.8|3.3|3.5|3.05|3.35|2.84|3|5|5.3|5.73|7.75|8|6.4|5.5|5.5|5.75|6.45|5.55|7|9|12.55|9.4|9.1|8.72|8.21|7.18|6.16|5.45|7.68|6.1|1.4|2.6|2.15|3.21|3.92|4.29|5.95|5.08|7.55|8.02|10.63|10.33|12.35|11.74|9|10.21|11.69|9.69|8.08|7.46|6.12|6.39|5.54|6.71|4.09|5.57|4.05|2.89|3.24|3.45|5.9|6.78|5.29|3.47|3.87|4.17|4.27|3.72|3.01|1.62|1.05|1.49|1.15|1.76|1.37|1.22|1.14|2.2|2.7|2.42|2.02|2.04|1.74|2.01||||
2022-02-19 16:00:00|amer_0093|FCR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:00:01|amer_0094|POU.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||4.4167|4.7933|5|4.3767|4.8767|4.7501|5.6667|7.1667|9.8333|9|11.75|17|14.75|15.25|14|16.25|14|20.4|21.25|20.25|14.5|14|13.25|15.75|14.4|17|14.55|14.46|14.5|13.65|13.82|15.51|16.6|9.5|9.47|9.7|10.74|12.1|16.73|23.2|28|14.76|22.8|31.25|35.95|41.6|36.4|28.8|19.7|24.25|17.86|18.46|14.82|18.25|16.16|8.95|7.08|5.67|7.19|13.48|15.25|17.55|21.55|20.47|30.87|29.4|33.5|36.27|34.5|26.67|27.02|33.8|32.4|36.05|34.89|36.13|41.91|59.64|55.78|47.2|28.51|35.69|19.7|13.23|4.6|9.13|12.3|15.22|16.72|17.42|19.98|22.08|18|18.33|14.6|9.62|7.75|8.92|7.94|5.14|6.04|1.9|1.88|2.24|6.42|11.44|16.15|20.69|24.99|
2022-02-19 16:00:09|amer_0096|CCL.B.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.35|2.576|2.7|2.15|2.276|2.55|2.57|2.8|2.86|3.2|3.48|3.45|3.55|3.5|3.8|3.26|3.4|3|2.95|2.85|2.1|2|1.6|1.73|1.43|1.74|2.216|2.188|3|3.466|4|4.22|3.478|3.648|4.058|3.62|3.498|3.47|3.88|3.47|3.716|4.87|5.63|6|6.016|6.048|7|5.514|6.178|7.67|8.41|8.958|7.24|6.04|6|6|4.384|4.602|4.616|4.492|5.022|5.758|5.89|5.98|6.606|6.33|6.48|5.8|6.346|7.572|6.93|7.396|10.666|12.592|13.918|14.32|16.07|19.932|21.588|22.788|26.27|27.742|36.594|37.05|39.5|45.95|46.74|47.708|53.56|63.2|59.77|62.18|58.83|62.28|66|55.38|55.4|57.15|66|54.21|55.81|43.51|44.56|50.8|58.67|69.77|71.55|67.65|66.46||||
2022-02-19 16:00:16|amer_0100|WSP.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|37.52|36.9|33.63|34.67|43.15|43.13|45.74|40.13|42.27|39.55|43.6|46.94|49.15|50.55|57.5|61.06|62.86|69.05|65.8|67.44|72.8|74.15|82.18|94.05|91|83.41|87.88|120.48|129.31|146.81|170.05|164.07||||
2022-02-19 16:00:19|amer_0103|CWB.TO|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||2.4375|2.6575|2.5125|2.6875|3.25|3.8125|3.95|3.95|4.8125|5.175|5.75|3.775|5.0125|5.125|4.9375|4.65|4.5625|4.7|4.8|5.575|6.0625|6.8|6.475|7.0875|6.625|6.9875|6.6525|6.0125|6.725|6.6125|7.5975|8.2975|10.4|10.5125|10.155|10.0625|11.1875|12.755|13.9|16.875|17.22|19|21.5|22.03|23.22|24.18|26.04|25.95|27.03|27.9|26.06|23.9|15.75|11.13|14.4|18.5|22.91|20.8|22.47|24.4|26.69|30.92|30.02|30.23|27.53|27.5|26.61|28.13|29.1|30.6|28.4|29.86|34.89|36.54|37.4|40.67|36.1|29.06|28|24.7|25.66|19.91|25.81|26.33|29.16|29.41|24.27|29|36.61|37.93|33.74|35.5|28.84|30.65|28.33|31.76|35.54|29.9|22.59|27.74|30.18|33.45|36.97|36.98|36.94|38.3||||
2022-02-19 16:00:26|amer_0104|GEI.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.48|18.44|19.59|21.68|21.22|22.96|25.12|25.5|24.26|25.61|27.08|29.01|34.18|32.42|24.47|28.82|19.13|17.36|14.35|18.65|14.56|17.7|19.39|18.8|16.23|17.25|17.76|16.27|17.5|20.84|19.91|22.39|23.67|22.96|26.56|19.73|22.45|21.18|19.62|21.42|22.98|24.78|24.17||||
2022-02-19 16:00:29|amer_0105|ACQ.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.06|9.8|10.24|12.5|9.76|9.06|8.59|4|2.78|2.01|1.32|1.72|2.94|3.95|4.01|4.9|5.01|4.77|4.4|4.5|4.15|7.2|10.35|13.77|13.9|17.57|22|28.23|38.4|40.36|63.11|75.74|58.97|32.38|40.1|33.57|36.54|21.68|20.75|22.81|24.61|25.36|23.43|18.83|23.93|23.02|20.29|14.46|10.13|10.61|11.55|9.04|8.27|13.45|6.03|14.44|22.86|27.73|45.51|50.76|48.16|37.64||||
2022-02-19 16:00:35|amer_0106|BEI.UN.TO|price_next_month|0.293534932221|||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.75|5.53||9.88|12.13|16.25||22|14|17.3||16|13.7|10.55||12.55|11.95|9.95||11|12.39|11.75||14.9|14.9|14.55||14.77|15.52|17.75||15.9|17|17.5||19.55|19.74|20||26.2|30.4|40.17||44.88|46.86|45.32||42.15|39|25.9||31.34|36.7|37||38.5|44.59|41||48.14|50.12|51.97||58.67|64.34|64.46||61|56.13|59.15||64.22|68.86|65.65||58.31|54.53|47.41||53.11|50.39|44.6||47.95|40.38|40.29||47.49|49.56|41.49||40.68|44.19|48.53||29.2|30.24|34.63||38.84|47.09|53.2||
2022-02-19 16:00:40|amer_0108|KXS.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.82|15.91|18.85|27.18|29.5|41.1|47.01|43.27|54.18|65.98|65.95|80.6|81.4|66.51|82.83|82.24|96.12|88.88|78.13|72.15|84.26|84.11|109.88|141.08|192.26|209.24|182.56|156.15|165.01|184.99|160.59||||
2022-02-19 16:00:42|amer_0109|LNR.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||6|5.2933|7|7|7.9167|8.4167|9.9167|11.5|15.6667|17.1666|27.3333|29.6167|26.5|31.3333|25.1|22.5|27.5|22.8|23.05|11|11.85|11.95|13.05|14.75|11.2|14|15.25|10|13.5|11.9|9.74|8.99|9.06|8.9|12.58|10.8|12.88|12.76|13.3|13.26|13.88|13.63|15.75|14.75|12.15|16.04|14.11|13.11|14.5|16.48|20.81|23.11|16.54|14|12.05|7.93|4.15|4.3|11.39|15.1|13.56|20.38|19.22|22.47|21.12|21.23|19.24|15.82|17.22|19.53|20.21|22|25.6|23.85|31.91|35.06|42.78|54.87|59.36|57.57|72.79|71.66|79.81|75.99|54.63|54.33|51.83|54.55|57.21|58.04|68.33|78.28|72.63|71.95|59.45|54.51|50.94|50.82|44.7|42.95|43.6|33.44|40|43.55|65.28|72.03|73.82|68.07|70.45||||
2022-02-19 16:00:47|amer_0110|MTL.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|16.08|16.78|16.45|14.43|15.18|19.29|20.9|20.95|19.19|19.3|20.2|22|22.31|23.2|20.35|25.57|25.76|26.99|29.26|30.1|22.22|20.39|20.92|19.09|19.05|13.69|13.94|14.17|18.99|18.75|15.58|15.32|16.59|14.97|15.19|16.04|15.3|12.17|11.82|10.09|7.5|9.07|4.85|9.52|9.36|11.13|13.48|13.24|14.1|11.47||||
2022-02-19 16:00:50|amer_0112|WJA.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:00:50|amer_0114|VII.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:00:51|amer_0115|AGI.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.87|14.22|18.54|18.77|12.02|9.32|7.09|7.81|10.21|5|8.1|8.62|8.75|9.09|10.95|7.33|5.83|7.04|7.85|9.98|11.97|9.79|9.49|7.95|6.51|7.95|7.05|5.12|4.74|4.16|5.04|4.54|4.48|4.13|5.01|4.18|4.25|6|3.75|7.7|12.09|11.78|9.76|9.69|8.59|8.5|7.37|6.96|7.06|6.22|5.79|6.27|8.66|6.66|8.27|10.8|14.06|11.16|10.29|10.89|10.14|9.89|8.59||||
2022-02-19 16:00:54|amer_0116|STN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.9|0.9875|1.2688|1.4688|1.2813|1.825|1.5|1.3625|1.3625|1.375|1.2688|1.25|1.3625|1.7188|1.7437|1.975|1.8938|2.1875|3.1|3.0875|3.775|4.9|3.75|3.725|4.1125|4.2625|4.875|5.15|5.875|7.1625|6.375|5.5|6.165|7.175|8.125|9.1|10.655|10.84|9.575|11.41|13.88|16.525|17.105|18.495|15.69|14.815|14.25|9.675|13.345|13.065|13.54|13.075|13.46|12.925|12.1|14.095|14.28|14.91|13.615|12.255|13.95|16.135|14.405|17.2|20.43|21.54|23.75|30.98|33.89|32.48|34.59|35.705|31.25|32.59|36.37|32.82|34.14|32.16|33.23|29.84|34.88|35.03|31.72|36.86|35.78|32.67|33.97|34.26|31.24|33.55|31.44|28.1|39.35|41.03|43.11|38.26|45.4|57.55|58.08|68.4|67.43||||
2022-02-19 16:00:58|amer_0117|SCL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.85|46.15|42.9|40.67|47.83|55.03|49.86|35.6|41.26|31.47|27.51|29.88|33.24|29.72|34.08|35.1|34.45|29.36|26.34|28.95|24.94|26.53|24.45|20.27|20|17.09|13.26|10.52|1.95|2.76|2.16|4.2|5.96|4.95|5.33|5.8||||
2022-02-19 16:01:02|amer_0119|CFP.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||16.5|14.38|15.38|14|15.5|14|12.25|13.5|14|13.75|14.6|11|9.25|10.7|7|4.65|4.65|8.9|11.5|12.8|16.6|18|11.45|9.75|8.84|11|11.1|8.2|10|10.18|10.2|7.25|9|8.9|8.68|8.7|12.25|15.7|15.3|14.63|15.55|15.18|14.3|12.14|13.55|14.7|11.14|11.83|11.84|11.94|12.92|8.75|9.83|8.15|7.54|6.87|7.25|5.13|5.51|6.05|7.3|10.42|8.09|9.63|12.19|12.46|10.29|10.08|11.73|10.82|11.85|14.24|18.38|21.04|21.67|21.61|28.67|24.86|23.09|26.24|31.75|23.91|23.79|18.5|15.67|13.72|15.5|14.88|14.11|20.5|20.92|25.66|28.85|29.49|28.52|18.91|18.12|14.01|9.52|15.92|11.89|9.7|15.98|16.16|23.61|30.7|24.09|25.64|28.88||||
2022-02-19 16:01:06|amer_0120|PXT.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.22|4.9|5.31|6.15|9.5|7.32|7.59|7.43|7.88|5.4|3.99|4.49|5.7|4.5|5.4|6.03|7.31|10.89|14.68|10.67|6.29|9.6|8.86|9.6|9.33|12.49|12.42|15.94|15.67|16.8|15.85|15.85|19.16|22.05|22.2|19.37|19.7|23|21.46|17.85|20.95|13.61|16.24|12.9|19.94|22.51|19.94|25.11|25.2|
2022-02-19 16:01:09|amer_0121|EMA.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.63|11.88|11.25|12.5|12.45|12.35|14.3|13.95|14.25|15.05|15.2|18.35|19|17.6|18.2|18.1|17.2|17.45|15.95|13.65|13.45|14.5|15.75|16.7|17|16.45|17.61|16.49|16.46|16.28|17.2|16|15.66|17.59|17.38|18.19|19.3|17.57|18.17|19.6|17.86|18|19.4|19.43|19.2|19.43|21.34|21.31|21.51|20.66|20.48|21.59|21.45|23.34|21.47|21.75|19.76|20.75|22.03|23.13|23.66|26.47|29.68|32.2|31.5|31.59|32.73|32.43|34.96|35.32|34.9|35.54|36.9|32.68|30.74|31.37|33.9|33.71|37.89|41.58|40.66|43.62|42.84|44.67|45.47|48.68|46.78|45.44|47.25|46.4|48.6|45.5|39.99|42.15|40.62|46|50.31|54.8|54.53|58.96|55.41|55.75|53.15|53.47|55.87|58.19|57.58|60.23||||
2022-02-19 16:01:13|amer_0123|D.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.2|27.6|23.2|24|18.4|11.6|11.04|10.88|11.28|9.28|8.64|8.48|8.96|10.56|11.76|13.36|13.85|12.1|15.2|17.75|15.16|16.85|16.1|20.87|20.9|21.95|24.46|23.1|23|24.8|25.95|25.42|27.65|24.5|27.38|28.21|29.04|34.33|40.1|40.35|43.35|37.14|31.93|33.94|32.5|20.98|11.89|13.75|15.7|19.1|25.44|25.52|25.2|30.08|30.94|33.42|32.85|32.7|33.47|36.76|38.43|36.78|37.81|36.32|30.84|29.44|29.23|29.55|29.02|28.51|27.16|28.08|23.73|21.41|14.15|20.89|19.14|17|19.21|19.89|20.01|21.1|22.1|23.5|23.98|23.37|23.5|23.24|24.59|29.49|32.75|21|20.21|18.52|19.81|21.09|22.32|23.62|24.2|
2022-02-19 16:01:18|amer_0124|HBM.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|1.5|2.4|1.5|2.1|3.3|4.65|3.3|9.6|5.85|3.6|1.5|4.8|2.55|2.92|2.82|3.5|7.38|12.51|15.2|16.9|22.55|21.18|28.8|26.9|18.47|19.35|9.89|4.5|4.9|8.35|8.04|14|14.42|13.32|12.05|16.37|17.15|15.49|14.6|11.1|11.71|10.27|8.47|9.28|11.65|8.21|6.92|8.57|9.01|9.46|11.71|8.54|9.25|11.23|8.43|6.86|2.97|5.6|6.74|5.35|10.19|8.12|8.78|10.07|10.69|9.14|6.77|5.34|7.91|9.24|6.41|4.8|4.23|3.2|4.29|6.66|7.55|9.01|8.91|8.92|9.01||||
2022-02-19 16:01:23|amer_0125|MFI.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7|9.1|10.55|12.15|15.9|15.2|16|19.75|17.25|13|13|13|13.5|14|13|11.05|8.5|8.6|9.25|9.95|12.8|10.62|11.25|16.7|14.25|10.9|11.6|10|9.9|11.16|10.9|11.8|12.75|13.43|15.75|16.29|17.34|16.5|15.25|13.1|11.8|12.32|14.25|15.67|15.29|14.19|13.99|11.6|10.56|8.27|10.9|8.42|9.15|11.21|11.15|9.64|9.21|12.37|11.45|11.78|11.4|11.3|11.09|12.91|10|11.1|12.83|13.32|14.35|15.35|15.75|18.11|19.67|19.5|20.38|23.15|22.69|20.79|22.82|25.98|29.72|30.55|29.83|34.17|34.46|33.46|34.85|30.95|31.15|29.94|29.26|31.26|30.95|22.97|25.92|25.73|29.46|24.26|24.99|28.37|24.71|26.98|30.92||||
2022-02-19 16:01:27|amer_0126|RUS.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.45|3.9|5|5.25|3.95|5.6|4.2|3|3.35|4|3.65|3.25|3.5|4.1|3.9|3.15|2.7|3.5|3.78|3.45|3.7|4.6|4.9|5.1|5.39|5.55|5.69|7.3|8.65|9.5|11.48|13.06|15.55|14.5|16.09|19.14|24.92|24.95|27.99|27.87|27.35|32.2|30.2|31.59|22.75|29.25|27.76|21.65|18.61|12.56|16.7|15.81|17.3|21.32|19.59|20.08|23.39|26|23.28|22.94|24.83|27.11|25.79|27.9|28.02|27.25|25.59|28.8|28.69|32.25|35.23|32.85|23.42|27.6|19.4|20.4|15.72|22.34|23.6|21.35|27|26.18|24.94|28.84|31.26|29.18|27.72|24.34|23.23|23.6|20.93|21.62|21.48|15.08|17.94|17.73|22.96|28.18|35.2|32.63|31.72||||
2022-02-19 16:01:31|amer_0127|HCG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.25|0.3375|0.4975|0.75|0.775|1|0.925|0.7|0.8625|1.08|1.1125|0.995|0.925|1.025|1.0625|1.5|1.5|1.875|2.3875|2.275|3.3125|3.775|3.5|3.535|3.8025|4.0375|5.5|7.2625|8.88|11.7|11.25|13.375|16.5|17.48|19.995|17.77|19.5|17.765|15.9|13.75|16.625|17.975|17.75|21|19.175|19.93|18.76|13.955|9.275|13.765|17.05|18.25|19.55|23.75|22.965|24.015|27.375|28.5|25.755|22.54|25.75|24.03|22.68|25.425|30.315|28.9|31.305|41.375|38.59|46.31|51.9|54.02|42|47.62|31.83|31.85|28.76|37.59|27.78|26.55|29.73|8.04|13.8|13.96|17.1|14.39|15.3|13.05|16.82|18.94|23.75|27.11|31.55|18.63|22.53|24.33|30.18|32.49|38.85|40.16|36.02||||
2022-02-19 16:01:36|amer_0128|TOG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:01:36|amer_0130|OR.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.99|15.43|17.02|16.45|14.36|14.25|13.96|15.43|16.53|14.02|14|14.22|15.78|16.16|13.82|12.39|12.62|10.08|12.86|15.11|15.72|12.96|13.2|13.09|15.94|15.9|15.01|15.01|16.6|15.65|14.05||||
2022-02-19 16:01:38|amer_0131|LIF.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.67|32.53|32.49|31.75|30.92|32.5|30.29|31.14|19.02|16.6|14.19|13.14|15.27|8.88|14.09|14.56|13.99|19.4|18.03|17.13|20.86|26.5|22.39|24.62|28.6|30.34|30.33|32.17|22.31|21.09|20.12|26.41|25.2|32.4|41.24|49.61|35.83|39.67||||
2022-02-19 16:01:41|amer_0132|CJ.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|15.39|19.67|17.35|13.31|15.69|12.11|10.18|6.07|9.17|8.86|9.33|9.13|6.52|4.91|4.66|4.55|5.29|5.52|3.89|2.18|3.28|2.29|1.92|2.32|0.52|0.52|0.415|1.01|2.37|2.92|4.72|5.14||||
2022-02-19 16:01:43|amer_0133|ARE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.05|3.8|3.85|3.65|3.8|3|3.1|2.9|3.71|3.05|3|2.85|2.6|3.2|3.6|3.05|3.05|3.06|2.85|3.05|4.01|5.26|4.3|4.7|5.6|5.6|4.35|5.05|4.5|4.3|4.15|5.5|5.02|6.3|6.15|6.35|6.01|5.8|5.5|6.65|5.95|5.56|5.91|7.5|8.67|13.45|17.64|16.43|15.81|14.78|7.51|10.25|11.35|10.09|11.21|13.58|12.65|11.05|12.14|9.86|9.36|8.43|9|11.25|13.36|12.04|11.51|11.88|12.4|11.86|14.45|15.48|18.41|16.41|14.65|9.8|13.11|10.98|15.11|14.51|16.73|17.39|17.34|16.25|16.19|15.06|19.43|19.91|18.05|16.47|18.93|18.27|19.15|20.32|18.2|17.21|15.29|14.06|14.22|16.5|18.66|20.35|18.46|17.36||||
2022-02-19 16:01:48|amer_0134|BNE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.12|9|8.7|6.48|6.75|6.6|6.9|6|4.95|5.1|5.4|4.95|6.15|4.5|5.55|5.85|6.3|7.05|8.31|8|8|7.49|9.6|9.75|9.8|9.4|9.7|12.38|15.22|15.8|19.55|24.35|25|25.72|22.6|20.7|21|25.28|30.25|34.68|34|23.84|27.36|28.5|27.88|22.62|33.73|32.65|26.95|17.95|15.25|26|28.7|35.24|37.66|36.5|40.2|53.25|53.81|57.21|50.12|55.21|47.32|43.7|44.8|45.46|46.6|50.05|58.6|51.22|54.92|61.25|52.49|39.75|36.83|24.1|21.04|12.63|26.93|25.53|26.22|25.14|20.41|16.67|13.96|14.03|15.52|18.61|16.05|6.09|7.47|5.09|3.43|3.47|1.3|1.62|1.13|2.48|3.32|5.79|6.89|7.3|
2022-02-19 16:01:52|amer_0135|QBR.B.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||4.75|4.9075|5|5.0625|5.72|5.6375|5.175|5.725|6.5|6|6.8125|7.5|6.7875|7.1|7.975|7.825|8.175|8.75|9.5|8.775|12.375|11.125|9.8625|7.9375|7.15|6.175|6.4375|3.51|5.375|5.3375|4.695|4.25|4.375|3.66|4.4375|5.2|6.85|5.75|6.7875|6.475|7.135|7.89|7.745|6.3075|6.7525|6.8725|6.3275|7.555|9.68|9.9975|9.6|10.25|7.91|7.1675|6.15|4.9175|4.1|3.85|4.7475|5.5275|7.1675|9.035|8.725|9.1975|8.8725|8.4025|7.5775|8.625|8.8775|9.7075|8.83|8.71|10.51|11.725|11.79|12.89|11.86|12.925|13.23|14.465|15.925|16.59|15.465|15.395|17.75|16.78|20.11|18.82|19.595|20.835|21.605|24.34|24|23.94|27.11|25.82|30.93|33.41|29.9|30.62|32.84|30.31|30.56|30.91|30.6|33.05|32.64|31.54|30.06||||
2022-02-19 16:01:57|amer_0136|GUD.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.14|5.15|5.85|8.08|7.56|7.45|7.73|6.67|8.25|8.46|9.11|10.18|10.57|9.68|8.65|7.6|8.04|8.5|7.86|7.88|7.31|7.45|8.38|7.85|7.87|6.96|5.63|5.52|5.47|5.11|5.24|5.3||||
2022-02-19 16:01:59|amer_0138|BAD.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:02:00|amer_0139|BIP.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7667|11.4267|11.8267|12.16|14.4|14.4533|14.84|15.9933|16.8133|19.2667|20.34|22.4267|22.86|24.8333|26.0467|25|27.3667|27.32|28.74|29.1267|29.64|35.3333|35.5333|36.9933|36.8267|32.76|35.62|39.9933|45.73|46.47|53.32|50.7|54.5|52.95|52.62|53.59|49.84|51.31|55.97|58.04|66|65.3398|54.9|57.12|58.69|68.23|67.17|68.31|73.08|75.27||||
2022-02-19 16:02:03|amer_0140|RNW.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.22|11.39|11.2|11.64|12.26|12.86|12.57|12.28|10.34|9.74|12.76|14.05|14.83|14.93|15.7|14.56|14.09|12.34|11.42|11.91|10.85|11.66|13.74|13.8|14.18|16.55|15.17|14.96|17.35|21.83|19.78|21.54|18.92|16.77||||
2022-02-19 16:02:05|amer_0141|CFW.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1890|1785|1732.5|1995|1995|1837.5|1995|1680|1627.5|1260|682.5|577.5|735|840|735|577.5|630|472.5|472.5|446.25|813.75|735|630|735|945|672|572.25|677.25|643.125|598.5|703.5|1601.25|309.375|365.625|426.25|680.625|762.5|940|845|1095.5|902.5|705|517.25|467.75|529|443.75|504|350.25|610.25|669.5|380.5|202.5|240|280|428.5|570.75|540.25|592.5|641|850|836.75|907.75|772.5|648.5|677.5|592.5|572.75|641|639.75|851.25|812.5|745.5|948.75|1042.5|675|408|502|298|115.5|72.5|93.5|148.5|137.5|211.5|173.5|169|260|345.5|335|248|226|140.5|156.5|89|56|48.5|11|7|9|3.82|3.42|3.62|6.27|5.43||||
2022-02-19 16:02:09|amer_0143|AQN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.32|4.09|4.44|4.27|4.62|4.89|5.03|5.73|5.57|6.15|6.28|6.74|6.91|7.33|7.87|7.04|6.73|7.29|7.9|8.22|9.09|10.3|9.91|9.28|10.27|11.44|10.93|12.18|11.72|11.3|12.9|13.31|13.77|13.61|12.44|12.87|13.29|14.51|15.35|16.42|18.09|20.26|19.42|18.04|20.4|22.24|19.79|19.88|17.84|17.86||||
2022-02-19 16:02:12|amer_0144|SES.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.95|3.7|4.2|5.82|7.31|9.1|7.75|7.93|7.67|8.26|9.55|10.46|12.87|14.02|14.79|16.22|19.5|23.48|20.49|14.36|16.98|10.39|8.62|7.16|9.2|7.93|8.6|11.66|8.84|9.28|7.53|9.58|8.43|7.87|8.14|8.12|8.36|6.79|4.24|4.55|1.29|1.74|1.42|2.72|4.16|4.22|5.73|5.92||||
2022-02-19 16:02:14|amer_0146|FSV.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.1|46|53.84|54.58|58.09|59.56|65.4|83.84|82.4|91.69|81.92|92.15|109.95|96.58|106.75|118.2|138.57|114.96|130.21|120.59|156.77|168.62|174.93|216.34|231.84|245.44|195.82||||
2022-02-19 16:02:16|amer_0147|NPI.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.56|16.29|16.34|15.65|17.35|17.78|18.46|19.36|19.55|18.93|17.02|16.76|16.15|17.14|17.68|16.82|17.01|17.48|15.58|17.18|19.31|21|24.4|24.01|23.67|23.91|23.29|24.45|23.33|23|24.39|20.9|23.87|23.77|25.46|26.3|29.79|30.52|35.88|43.29|48.84|43.78|43.37|39.73|35.41||||
2022-02-19 16:02:19|amer_0148|ITP.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||28|24.6|30.9|33.25|27.35|33.2|32.25|31.1|29.5|35.5|30.25|38.95|42.75|42|39.75|33|21.5|22.1|15.15|14.8|19|16.63|15.5|16.2|19.35|16.25|7.7|6.98|7.15|9.65|12.2|14.27|10.46|10.96|9.2|9.73|10|9.7|9.29|9.77|9.87|7.79|6.56|5.61|5.5|3.56|3.24|2.87|2.35|2.44|2.45|0.84|0.63|1.29|1.88|3.52|3.23|2|1.06|1.16|1.46|2.32|2.95|3.87|5.35|8.5|6.94|9.68|11.2|12.06|15|12.52|12.86|14|16.51|18.75|16.43|19.3|14.68|16.2|19.73|21.07|22.72|23.73|24.1|24.03|19.04|21.44|19.95|17.19|17.39|19.71|18.62|18.18|16.96|16.18|13.66|16|15.15|22.97|30.25|27.77|28.12|25.65||||
2022-02-19 16:02:24|amer_0149|BDI.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|4.4|4.5|6.315|6.025|5.625|6.975|7.05|4|3.5|3.75|5.625|8|8.6|10.3|9|8.725|11.775|13.625|15.285|14.52|17.94|20.35|21.63|21.81|21.81|20|24.58|25.79|29.96|35.9|30.5|21.6|9.93|15.62|13.88|9.6|5.39|4.19|4.99|4.81|5.59|3.78|2.74|1.96|3.02|2.52|3.79|3.55|1.97|1.98|1.83|1.71|1.9|1.33|1.69|1.72|2.88|3.93|4.07|4.65|4.29||||
2022-02-19 16:02:27|amer_0150|FRU.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|22.5|21.09|18.55|20.64|18.59|19.23|20.28|23.1|24.07|23.75|23.73|22.34|24.48|25.67|21.03|18|17.2|12.78|10.32|10.14|12.75|11.15|13.07|13.68|13.89|14.2|14.49|13.44|13.52|12.26|9.67|8.91|9.52|7.96|6.47|7.06|3.41|3.69|3.81|5.57|7.66|8.61|12.22|12.41||||
2022-02-19 16:02:30|amer_0151|DRT.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.54|3.82|3.6|4.44|7.73|6.8|6.93|6.13|5.33|5.73|5.17|7.06|6.76|5.98|6.13|5.73|5.59|6.54|6.14|6.97|9.23|7.18|5.85|3.68|1.64|2.1|1.99|2.96|3.99|5.72|4|2.08||||
2022-02-19 16:02:32|amer_0152|ATA.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||6.9286|8.1305|10.3693|9.191|10.3693|13.1973|23.2132|22.624|21.5871|19.089|18.8533|12.3489|11.0763|13.6687|12.6317|20.9272|24.745|33.3704|25.5463|21.2571|23.8023|20.7387|14.14|16.1762|19.5603|16.4495|12.4432|9.8226|8.9082|12.085|13.3859|12.6883|11.312|11.9247|10.1525|11.1895|12.7166|14.0834|14.4228|15.9594|16.7983|9.8226|12.1416|11.3403|7.3811|7.15|7.25|6.19|6.95|5.34|3.65|4.52|4.1|4.65|6.25|7.29|7.01|6.69|7.19|7.37|6.85|7.8|6.21|6.99|9.41|8.16|9.3|9.65|10.17|11.46|14.42|13.9|14.2|14.83|14.1|14.5|13.31|16.15|13.77|10.64|11.61|9.97|11.5|13.13|13.02|13.4|14.85|16.64|17.57|19.56|19.36|16.92|21.45|21.15|17.88|20.33|20.65|17.34|16.5|21.94|29.65|37.56|42.11|51.9||||
2022-02-19 16:02:36|amer_0153|PKI.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.96|12.18|12.37|10.21|13.03|13.74|14.8|17.04|19.83|16.07|17.1|19.11|17.98|20.41|20.77|21|20.97|26.91|23.52|22.54|21.83|24.11|23.14|30.97|27.73|29.61|27.95|25.31|28.9|29.7|35.4|42.84|37.59|41.56|43.83|43.75|45.94|30.49|35.6|34.28|39.61|39.94|39.43|36.85|33||||
2022-02-19 16:02:40|amer_0154|HBC.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:02:40|amer_0155|CPX.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|19.37|21.05|22.74|23|24.44|23.7|25.5|25.27|25.69|25.12|23.36|23.48|21.41|23.21|20.83|20.98|21.6|22.6|25.58|26.75|25.84|26.52|24.68|21.13|19.75|17.58|18.35|20.33|21.02|24.83|24.39|25.38|25.03|23.75|24.54|25.48|27.32|28.97|31.28|30.22|31.57|35.79|27.79|26.98|29.36|37.81|38.13|41.6|44.58|38.16||||
2022-02-19 16:02:42|amer_0157|CBL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:02:43|amer_0158|CGX.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.45|10|10.96|12.7|15.59|13.9|15.55|12.75|13.85|17.33|13.26|14.15|13.05|17.59|17|18.24|17|16.32|14.17|12.4|13.86|14.8|15.93|16.91|17.88|20.76|20.27|20.61|21.94|24.42|24.88|25.89|25.18|30|30|30|32.3|33.52|37.14|41|40.51|41.52|38.98|41.14|45.19|49.11|47.64|50.15|45.41|50.03|51.32|51.34|52.39|53.52|49.23|39.02|31.71|30.69|28.64|36.29|28.09|24.35|23.9|22.45|34|13.84|7.96|4.94|10.47|12.74|13.94|13.49|13.53||||
2022-02-19 16:02:47|amer_0159|CUF.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10.1|10.7|10.69|11.2|10.7|12.15|11.95|12.15|11.7|12.23|12.48|14|14.24|15.05|14.15|14.78|16.35|17.41|17.86|18.94|18.55|19.45|19.94|19.57|20.62|24.15|24.19|21.5|21.5|18.14|20.68|21.35|19|16|12.64|16.3|18.15|19.19|18.85|19.65|21.35|21.7|22.98|22.8|21.63|21.68|23.97|24.59|23.43|22.31|23.87|20.17|19.06|18.55|19.17|18.82|18.97|19.41|19.34|17.58|16.12|14.18|17.29|17.95|15.49|14.59|14.45|13.25|14.03|14.46|12.57|12.59|11.07|11.76|11.37|12.47|13.6|14.63|8.16|8.05|7.33|8.15|9.65|11.22|10.39|11.68|
2022-02-19 16:02:50|amer_0160|IFP.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.18|16.67|21.1|17.45|16.46|13.32|10.33|10.82|13.93|15.5|14.34|20|19.44|21.35|22.62|24.22|21.19|15.28|17.91|15.46|12.88|15.7|14.01|8.71|15.77|15.6|24.73|32.77|25.59|28.34|36.72||||
2022-02-19 16:02:54|amer_0161|BIR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.35|0.2|0.18|0.1|0.12|0.03|0.17|0.16|0.255|0.185|0.26|0.24|0.23|0.31|0.345|4.04|4.3|5.85|7.6|7.1|4.75|4.3|4.16|4.54|4.27|5.29|7.9|11.3|13.02|6.48|4.95|5.95|6.06|8.34|9.72|9|10.06|8.53|11.36|12.06|13.35|14.1|13.41|5.75|6.97|8.41|7.44|7.95|7.68|7.21|8.5|12.49|10.89|9.24|6.8|8.12|5.92|6.03|3.11|5.21|8.56|9.43|8.02|7.14|6.09|5.06|3.49|4.45|5.15|4.52|3.25|3.69|2.63|2.03|1.81|1.58|1.15|2.02|2.2|2.97|4.71|6.44|6.29||||
2022-02-19 16:02:58|amer_0162|CAR.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|11|10.25|10.8|11.75|11.35|12.35|12.95|13.8|13.75|14|13.25|13.56|13.19|13.2|13.96|14.65|15.85|15.25|13.31|12.7|13.8|14.86|14.23|14.67|13.95|16.06|16.2|17.35|18.71|19.2|21.35|18.55|18.25|14.69|16.33|16.74|13.45|13.46|12.5|13|14.29|14.42|14.31|15.6|17.85|17.61|18.68|19.86|20.09|22.69|23.69|25.25|24.48|25.65|24.75|21.79|21.53|21.07|21.29|23.02|24.85|28.66|29.39|27.64|27.79|29.34|29.3|32.36|30.09|31.65|34.55|32.5|34.68|36.54|38.02|42.69|45.71|46.32|48.58|49.03|54.84|56.88|48.23|47.56|42.83|51.32|55.72|62.34|60.43|54.79|
2022-02-19 16:03:03|amer_0163|FR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|2.4|2.3|1.8|1|0.6|1.2|0.7|0.3|0.2|0.3|0.4|1|0.6|0.7|0.4|0.6|0.7|0.5|0.3|0.1|0.16|0.19|0.21|0.23|0.43|0.21|0.26|0.8|1.52|1.9|1.66|1.68|1.85|2.45|1.95|2.15|3.3|5.89|4.65|3.75|5.45|4.51|4.7|4.39|4.55|3.77|4.21|1.49|2.63|1.79|2.38|3.14|3.34|3.78|3.99|7.82|12.3|19.84|21.39|16.93|20.71|15.54|16.28|23.09|18.22|12.42|13.41|11.8|11.63|10.4|11.57|5.78|7.85|5.88|4.01|4.32|4.2|13.36|22.64|10.77|12.47|11.1|10.26|8.69|7.52|8.34|8.63|7.31|8.04|8.23|12.45|14.08|13.34|11.24|17.88|13.63|23.07|18.62|17.06|15.68|12.91||||
2022-02-19 16:03:07|amer_0164|AGT.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:03:07|amer_0165|AP.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.8|10.36|12.75|12.2|12.05|13.15|14.95|13.86|16.26|15.7|17.25|18.95|17.65|19.35|22.69|22.25|20.77|21.35|18.74|20.5|19.65|14|12.1|12.69|15.44|16.7|19.82|20.74|21.18|22.84|21.78|22.94|23.64|23.12|25.65|26.22|30.5|31.6|34.21|33.29|31.56|33.55|32.12|34.62|35.13|35.46|40.37|40.29|36.14|36.54|32.1|34.08|39.25|37.41|33.87|37.68|38.41|41.01|41.73|41.51|42.7|41.65|46.59|47.88|49.04|53.58|55.22|44.56|40.97|31.94|38.63|42.83|45.34|43.11|44.37||||
2022-02-19 16:03:10|amer_0166|ESI.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.6667|1.6667|3.5417|4.75|4.0834|6.1667|8.5584|4.7|5.1834|3.1417|3.125|2.1667|4.0751|5.7084|5.1417|5.5834|6.8917|8.2167|6.8333|8.525|8.7667|6.975|6.55|6.375|8.175|7.65|7.84|8.995|9.195|9.725|9.975|11.33|11.335|11.005|11.325|13.33|12.85|15.825|18.505|24.005|23.445|24.82|18.22|18.62|18.7|17.99|16.99|14.64|21.5|21.15|15.51|10.38|13.75|16.34|15.52|15.02|13.73|12.67|12.66|16.21|18.27|20.58|14.99|15.6|14.28|14.77|14.93|17.04|16.96|17.87|17.82|16.45|17.25|17.55|12.72|8.81|9.62|10.13|8.22|6.63|7.6|7.21|8.09|8.87|7.59|6.67|6.64|7.36|6.15|5.66|5.13|5.04|5.63|4.15|2.68|2.36|0.62|0.67|0.5|1.03|1.13|1.81|2.04|2.23||||
2022-02-19 16:03:14|amer_0167|KEL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.28|7.98|8.27|10.76|13.84|13.05|9.4|5.88|9.21|7.35|4.76|3.93|4.72|4.36|6.23|6.8|6.81|6.85|6.58|7.89|8.21|9.77|6.27|4.51|5.61|3.81|2.88|3.8|1.48|1.68|1.61|1.82|2.72|3.39|5|5.45||||
2022-02-19 16:03:16|amer_0170|AIM.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.83|13|12.5|12.59|16.5|18.35|19.9|22.37|22.73|19.61|15.45|14.92|9.18|8.98|7.69|9.5|9.16|10.95|10.44|9.87|12.15|13.8|13|13.48|11.39|12.46|12.47|13.34|14.59|16.15|16.04|15.53|18.34|19.37|17.74|19.17|15|13.63|13.14|14.14|12.28|9.09|8.54|8.15|7.83|8.53|9.01|1.45|2.58|3.7|1.75|3.46|3.97|3.59|4.15|3.74|3.57|3.46|2.15|3.12|3.61|4.08|4.87|4.73|4.85|5.62|
2022-02-19 16:03:20|amer_0171|MIC.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:03:20|amer_0172|AD.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:03:21|amer_0173|GTE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.73|6.51|2.65|3.22|2.89|4.23|5.62|5.37|6.1|5.57|8|8.3|7.17|6.33|6.28|5.72|6.24|4.59|4.96|5.25|5.46|6.35|7.81|8.32|8.08|7.23|5.51|2.75|4.39|2.89|3.21|2.94|3.73|3.87|4.14|3.34|3.45|2.8|2.63|3.48|4.12|4.35|4.15|3.14|3.31|2.14|1.52|1.41|0.39|0.41|0.25|0.6|0.74|0.76|1.06|1.11|
2022-02-19 16:03:24|amer_0174|NVA.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|6.85|8.25|8.64|8.5|10.03|11.5|12.26|14.8|17.32|17.5|15.62|14.1|14.62|13.31|15.2|12.82|14.28|13.91|17.17|14.45|10.52|7.35|7.9|9.69|12.97|12.51|12.17|11.9|9.25|9.28|9.61|10.13|6.17|4.34|2.71|4.52|5.15|5.52|7.29|6.8|6.74|8.28|11.15|10.01|10.4|7.14|8.39|5.27|5.05|2.9|5.82|6.65|7.03|6.51|6.51|6.15|7.14|8.75|8.52|8.41|6.27|4.15|4.78|2.72|2.08|2.22|0.8|0.77|0.74|1.17|2.28|3.66|5.89|8.09|
2022-02-19 16:03:27|amer_0175|CJR.B.TO|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|14.75|19|19.75|21.5|19.25|18.5|17.775|15.5|15.875|17.9|13.485|9.25|9.1|10.41|12.055|11.75|13.75|13.595|12.975|12.05|12.49|14.125|15.625|16.665|15.5|17.95|17.62|20.915|20.965|22.075|24.9|24.045|24.035|19.1|18.58|20|12.63|13.6|14.85|17|19.35|19.6|18.55|21.39|22.01|21.76|19.96|19.74|20.2|23.73|22.09|22.9|23.72|26.37|23.5|24.92|25.43|24.04|25.51|24.45|23.08|19.96|16.54|13.71|10.46|10.98|13.17|11.92|12.34|13.06|12.89|12.89|11.54|6.22|6.47|4.11|4.54|6.01|6.35|5.3|5.44|1.99|2.86|2.93|4.19|6|6.31|5.66|4.67|||
2022-02-19 16:03:31|amer_0176|CEU.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5578|1.7567|1.9167|2.2989|3.0389|4.3667|4|4.2733|3.7|3.95|3.3533|3.3767|3.8967|4.0817|5.9867|6.2567|7.52|10.68|9.49|8.75|5.77|5.71|6.19|5.45|3.62|3.71|3.64|5.52|8.06|6.52|6.35|6.44|5.95|6.25|4.46|3.49|3.32|2.75|2.09|1.76|1.95|0.85|0.96|0.7|1.44|1.56|1.6|2.05|2.3||||
2022-02-19 16:03:34|amer_0177|ABT.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:03:34|amer_0178|DSG.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|10.5|7.95|7.9|9.75|6.95|4.8|10.1|44.75|43.85|66.6|43|26|36|9.73|9.86|7.6|5.08|4.35|4.34|4.6|3.28|3.37|3.8|3.98|1.45|1.35|1.65|2.22|2.64|2.5|2.71|3.7|4.4|4.25|4.3|4.92|4.67|3.77|3.75|3.52|3.5|3.65|2.94|2.94|3.9|4.5|5.34|6.42|5.91|6|7|6.77|6.39|6.07|7.15|7.91|8.37|8.3|8.48|9.4|10.7|11.2|14.29|15.49|13.87|15.22|17.1|18.94|18.58|22.57|26.46|21.86|26.69|28.02|30.18|27.86|32.51|34.47|39.56|33.59|38.66|44.55|36.11|45.62|55.21|46.05|56.25|57.18|62.06|79.89|72.17|73.29|71.08|97.87|113.79|88.17||||
2022-02-19 16:03:38|amer_0179|BPF.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.22|10.35|10|9.31|10.1|10.95|11.7|12.21|12.85|13.73|14.45|15.15|16.43|14.3|15.7|16.85|18|19.3|15.95|14.9|14.5|14.41|13.25|11.82|11.73|8.9|8.85|8.54|10.67|11.09|12.33|11.94|11.38|13.03|14.94|14.1|13.4|12.73|14.97|18.19|18.25|19.03|19.85|23.42|22.8|20.62|21.05|20.17|20.49|20.7|21.38|21.21|20.38|18.21|16|18.53|20.93|21.96|22.99|23|22.84|21.8|21.12|20.75|18.79|16.61|17|17.62|17.65|16.74|14.45|6.79|7.06|7.63|10.77|13.17|14.07|14.72|15.08|
2022-02-19 16:03:42|amer_0180|MRE.TO|price_next_month|0.14677298779|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2||10.75|8.65|7.2||7|7.3|7||4.6|3.4|3.9||3.3|5.75|7||13|8.8|8.4||7.5|7.77|6.38||6.61|5.55|4.75||5.27|6.03|5.6||8.64|7.49|10.9||17.25|16.75|11.31||8.82|6.94|2.97||5.21|7.3|8.14||7.41|7.73|7.99||8.34|6.67|6.98||8.6|7.94|6.78||9.29|11.8|11.12||11.7|14.18|9.83||13.78|11.61|10.72||9|8.56|7.27||11.68|10.65|14.91||17.15|13.96|11.69||10.36|9.91|11.75||8.55|10.19|13.12||13.06|12.29|10.51|||||
2022-02-19 16:03:46|amer_0181|CSH.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8447|12.1845|10.9709|12.0874|13.8932|13.9223|14.9029|13.7379|15.466|13.5146|14.0291|14.0291|15.3884|14.7184|15.165|11.8835|9.7961|9.0583|7.8447|4.9417|5.4951|4.0874|5.5825|5.8835|7.3786|6.9515|7.7282|8.8932|8.3301|8.6214|7.7379|6.8932|8.4951|9.0194|9.5146|9.9709|10.6116|10.9126|9.5922|10.4078|10.165|9.9417|10.5728|10.8058|12.2136|11.9126|11.4563|12.3301|12.1942|13.5243|15.64|15.42|15.25|15.59|15.3|15.16|15.97|15.12|15.21|14.2|14.79|14.58|15.44|14.74|14.35|8.73|9.69|9.56|11.22|12.14|13.18|12.26|12.22|
2022-02-19 16:03:49|amer_0183|LB.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||16.38|16.5|15.38|16|15.75|15.6|16.5|20.5|21.4|26.75|32|26.6|28.75|33.75|22.8|26.6|25|21.95|21.75|19.15|18|21.75|23.3|25.5|27.75|29|31|29.9|34.5|32.2|29.75|28.79|26.7|25.9|25.95|29.06|27.04|27|26.68|25|24.86|27.38|29.5|30.4|35.43|31.69|29.3|29.6|31.22|34.45|37.35|40.59|40.18|42.51|40.2|38|31.89|31.74|37.76|42.73|39.95|42.29|46.5|45.7|53.64|52.3|43.27|43.75|45.5|42.85|47.45|45.01|45.12|44.15|44.33|47.4|46.34|47.47|49.77|51|49.01|47.79|48.42|54.3|45.65|50.51|49.16|53.35|57.4|52.08|56.17|60.41|50.81|45.2|46.52|41.68|40.52|42.78|43.45|46.24|38.19|28.44|27.97|32.54|34.86|43.65|42.49|36.7|43.14||||
2022-02-19 16:03:53|amer_0184|DRM.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|27.26|32.78|30.04|27.88|24.72|17.76|19.1|19.38|14.88|14.54|15.28|17.06|14.3|13.86|13.28|14.8|14.88|15.62|18.7|18.18|14.5|14.34|15.4|17.38|20.18|23.38|18|17.94|18.89|21.08|22.73|26.35|30.59|38.12||||
2022-02-19 16:03:55|amer_0186|RBA.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8417|13.275|12.9533|12.5|13.3|12.7033|16|16.1667|17.0666|21.65|20.3366|20.5466|22.47|22.5166|22.9366|23.6633|25.4633|27.88|26.15|22.07|22.53|26.01|26.22|24.42|22.46|22.54|19.68|21.33|24.98|27.13|26.61|18.87|23.68|20.74|21.04|22.15|21.6|19.54|19.42|20.61|25.4|26.58|26.78|26.31|31.27|30.14|35.15|33.91|31.15|36.5|43.4|46.85|42.8|41.57|35.85|36.12|39.6|41.71|43.22|43.18|47.92|46.67|46.62|54.19|56.96|57.9|59.17|80.76|77.75|78.76|75.98|84|76.84||||
2022-02-19 16:03:59|amer_0188|SJ.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||0.485|0.5|0.45|0.3875|0.375|0.375|0.4|0.45|0.675|0.575|0.5175|0.4525|0.4625|0.55|0.5375|0.65|0.5625|0.51|0.525|0.575|0.575|0.565|0.575|0.55|0.4375|0.56|0.5625|0.6875|0.65|0.75|0.825|0.825|1.0375|1.05|1.1|1.3375|1.475|2.2375|2.3125|2.8625|3.475|4.7625|5|5.9875|8.25|9.4375|11.255|10.69|9.75|9.6|7.46|4.8175|4.0625|4.75|5.9875|5.4|6.3675|7.375|6.895|6.675|8.6275|9.6225|9.2225|9.94|10.4125|11.405|13.875|15.23|18.8775|20.3625|24.8175|28.54|26.06|29.96|27|32.73|36.28|43.49|44.39|48.12|42.33|47.97|46.55|47.6|40|43.24|43.63|50.4|51.79|46.53|43.45|42.16|42.4|45.75|41.17|36.52|37.46|34.7|40.68|43.36|45.96|51.4|45.27|44.43|39.85||||
2022-02-19 16:04:04|amer_0189|CCA.TO|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7|8.7|10.35|11.25|12.1|13.5|14.8|15.3|13.9|23|26.55|26.1|22.75|26.9|42.95|36|42.1|34.2|25.45|28.85|24.64|21.59|20.7|15.6|9.55|9.75|13.57|18.25|18|16.75|19.47|22|21.75|25.65|25|27.1|30.62|24.5|28.15|20.88|25.88|32.49|41.35|46|44|47.81|35.99|37|39.85|34.51|31.5|28.32|30.32|35|41.28|34.32|36.51|41.02|45.01|45.4|47.75|51.35|52.34|46.33|37.3|38.05|45.62|44.91|48.44|47.98|57.35|59.09|57.23|71.64|67.91|72.24|64.5|61.77|69.26|67.8|64.76|66.24|71.05|79.21|92.02|86.48|70.54|65.12|64.7|65.78|85.34|94.18|106.77|113.2|95.47|97.81|109.19|97.86|118|121.21|112.56|100.73||||
2022-02-19 16:04:08|amer_0190|AAV.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.99|9.95|7.79|8.55|10.92|11.2|13.59|13.4|15.02|15.35|16.61|18.03|19.56|19.5|21.25|22.05|19.15|18.34|20.03|23.7|22.89|18.25|15.28|12.92|12.6|13.53|11.99|9|12.48|11.2|7.34|5.28|3.44|5.7|8.05|6.93|7.26|6.67|6.34|7.26|8.16|6.89|4.86|3.72|2.98|3.5|3.6|3.14|3.82|3.93|4.24|4.75|6.3|5.86|4.82|5.02|7.34|7.25|7.74|7.69|6.94|8.23|10.01|8.61|8.68|8.93|6.88|4.4|4.08|4.64|3.16|2.32|2.14|1.86|1.9|2.21|2.13|1.63|2.22|2.1|3.21|4.64|6.49|7.54|
2022-02-19 16:04:13|amer_0191|SW.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|71.5|69.15|105|113.5|79|35.5|18.6|22.25|26.75|15.2|4.28|4.31|7.17|6.41|13.6|22.05|29.73|46.85|39.02|19.25|17.8|9.29|9.78|12.7|13.59|15.42|19.14|14.37|17.72|18.71|27|22.5|14.1|18.7|13.39|10.25|6.77|6.04|7.42|10.95|12.31|8.86|7.25|11.7|14.25|10.96|10.59|7.42|7.33|6.91|8.95|8|8.74|10.55|13.65|18.88|24.2|24.94|21.02|29.01|46.09|45.38|31.93|30.24|20.56|19.96|23.75|17.78|23.31|34.03|37.87|27.27|24.25|21.69|21.71|24.3|19.93|16.92|15.44|14.53|13.4|11.63|15.09|14.78|24.76|18.4|23.47|20.19|18.1||||
2022-02-19 16:04:17|amer_0193|TCN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3|5.15|4.8|5.25|4.75|3.6|4.3|4.35|4.7|5.8|7|6.46|6.3|7.49|8.07|7.45|7.64|8|9.5|11.06|11.33|10.74|8.54|8.54|9.48|9|9.85|10.82|10.73|10.81|10.86|10.01|10.74|10.51|10.29|10.52|9.98|10.66|10.9|7.88|9.31|10.88|12.49|13.21|14.92|17.68|18.46||||
2022-02-19 16:04:20|amer_0196|PSI.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|0.6|1.33|1.98|1.75|1.825|1.0875|0.8|0.6875|1.325|1.675|1.625|1.6875|1.75|2|1.8625|1.8125|2.155|2.5125|2.1875|2.3375|2.9375|3.25|2.92|3.0625|3.025|3.75|4.875|6.325|8.025|8.4875|7.63|9.6275|9.4025|12.05|11.85|17.535|17|16.25|14.46|13.58|15.59|16.38|15|10.99|16.39|15.65|12.37|12.13|10.15|9.39|11.35|11.5|12.2|11|11.92|14.3|15.5|14.75|13.52|13|12.87|14.54|16.27|17.01|17.25|19.47|21.67|25.15|30.44|27.79|26.97|17.91|21.72|19.81|19.24|17.93|18.24|17.49|15.25|19.04|20.27|18.2|18.73|18.38|17.95|19.96|19.87|20.67|19.95|17.74|14.14|13.2|7.57|6.39|5.15|8.5|9.4|7.94|9.2|12.61||||
2022-02-19 16:04:25|amer_0197|SPB.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||14.45|12.55|12.85|13.4|13.5|13.75|13.4|14.75|14.1|15.15|15.85|15|13.65|11.1|12.2|13.35|14.25|15.8|15.2|15.98|16.45|16.99|18.59|18.75|19.83|20.4|21.23|21.96|23.56|26.86|24.97|25.8|28.22|31.29|30.19|32.52|23.65|23.65|11|10.8|13.06|11.21|13.61|14.95|12.44|11.07|13.52|11.15|11.99|12.17|10.85|11.02|12.31|13.44|13.78|13.4|12.15|11.82|11.01|10.91|6.9|6.32|7.43|7.36|9.76|10.86|13|12.12|11.12|12.24|13.21|13.92|12.21|12.2|13.87|11.29|10.68|10.43|10.92|11.41|11.94|12.86|13.07|10.93|12.99|11.97|12.44|12.81|11.83|10.86|11.68|13.18|11.89|11.55|9.88|11.67|11.85|12.1|15.02|15.68|13.77|12.92||||
2022-02-19 16:04:29|amer_0199|CQE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:04:30|amer_0200|INE.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|10.5|7.14|7.19|3.95|2.8|3.67|5.45|5.49|9.05|8.72|9.95|9.89|9.55|10.25|9.5|10.29|10.5|10.86|10.67|10.16|10.11|8.67|9.2|10.28|10.58|10.5|10.27|11.92|11.24|10.73|11.19|10.17|13.89|15.18|14.79|13.79|13.95|14.57|14.79|13.66|13.53|13.47|12.14|14.41|14.2|15.03|16.5|18.78|18.05|22.51|25.48|31.38|22.3|20.93|21.38|17.65|
2022-02-19 16:04:32|amer_0201|TCL.A.TO|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||5.525|5.25|4.975|5.3|5|5.5|6.375|7.75|8.35|6.025|6.35|7.1|8|9.3|9.05|8.05|8.525|9|8.825|8.62|10.625|11.625|11.125|15.5|20|19.25|19.47|19.02|19|18.5|22.25|27.34|24.7|25.5|23.43|25|26.87|23.26|19.4|18.2|19.44|18.89|22.3|21.41|21.2|20.13|18.22|16.3|18.05|16.5|10|7.45|7.75|9.5|12.34|12.23|12.6|12.15|15.19|16.3|14.65|14.06|11.94|12.8|9.6|9.81|9.57|12.53|12.32|13.69|16.88|14.91|14.84|15.11|15.35|16.71|18.27|14.35|21.63|19.2|19.53|19.2|18.65|20.23|23.68|24.3|27.8|24.15|29.22|31.79|20.05|18.95|14.29|14.08|14.7|16.22|11.97|15.34|19.28|21.87|22.51|24.42|18.61|20.41|||
2022-02-19 16:04:37|amer_0202|OGC.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.47|3.04|2.1|2.27|0.8|0.26|0.25|0.72|0.98|1.14|2.02|2.49|2.93|3.53|2.93|2.76|2.93|2.56|2.39|2.35|1.81|3.4|2.66|2.28|1.63|1.43|2|2.47|3.11|2.38|2.8|2.27|2.26|2.53|2.68|3.87|4.42|4.11|4.1|4.2|3.65|3.57|3.39|3.45|3.81|3.87|4.56|3.85|3.58|3.04|2.72|2.2|3.43|1.99|2.33|2.31|2.43|2.24|1.86|
2022-02-19 16:04:40|amer_0204|BLX.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|3.8|4.5|7.3|5.5|5.7|4.7|4.55|4.5|4.3|3.65|4.35|4.25|3.95|3.31|4|3.35|3.4|5.65|6.35|8.75|6.35|6.91|10|8.05|6.2|3.7|3.8|3.65|3.6|3.85|4.5|4.9|4.5|4.9|5.9|6.2|7.79|7.6|8.87|9.9|10.5|8.75|11.9|13.8|16.8|18.87|15.25|17.1|14.58|7.25|7.9|6.26|9.25|8.9|9.62|9.51|8.65|8.4|9.27|8.7|8.04|6|8.45|8.1|8.74|9.65|9.15|10.09|10.7|10.49|12.29|12.76|13.72|13.15|13.61|13.85|13.89|13.92|15.28|16.43|19.95|19.24|19.84|20.89|22.27|22.92|23.64|22.95|19.88|17|18.69|18.29|19.96|21.8|27.6|26.95|34.94|38.75|50.17|39.4|39.27|38.3|33.05||||
2022-02-19 16:04:44|amer_0205|EXE.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.27|17.43|15.96|14.5|11.83|11.4|7.2|3.95|5.55|4.91|5.59|7.65|9.49|9.21|8.85|10.84|9.93|13.1|10.2|7.09|8.38|8.08|7.67|8.25|8.08|8.24|6.86|6.42|7.02|6.79|7.47|8.12|6.82|7.77|8.63|8.65|8.07|9.38|8.19|9.62|10.34|10.12|10.17|9.34|8.65|8.33|7.43|7.47|7.25|8|8.96|9.1|8.33|6.45|5.63|5.38|6.12|7.66|8.28|7.2|7.17|||
2022-02-19 16:04:47|amer_0206|S.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|8.35|8|7.4|6.75|5.9|6.2|4.75|2.73|3.05|3.23|3.24|3.2|3.05|3.89|4.39|4.45|4.35|4.42|4.95|4.1|4.5|4.8|5.31|4.2|4.55|4.34|4.83|5.29|7.04|6.43|7.3|7.97|9.75|9.37|10.74|10.1|10.21|12.2|11.1|11.46|13.95|14.8|16.28|17.6|13.38|14.05|10.59|3.7|2.67|5.13|6.13|6.94|6.14|7.9|6.81|7.93|8.74|8|5.97|5.73|6.33|5.65|4.46|4.32|5.88|4.71|3.93|3.57|3.44|4.64|4.48|2.8|2.14|2.5|1.34|0.82|0.7|0.94|0.86|0.86|1.44|0.9|0.86|1.32|1.26|1.22|0.97|0.56|0.455|0.195|0.25|0.24|0.175|0.12|0.18|0.25|0.465|0.56|0.49|0.48|0.51||||
2022-02-19 16:04:51|amer_0211|AX.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.25|67.5|76.5|90|6.15|10.5|13.2|13.8|14.86|14.2|14.4|16.03|17.17|17.11|16.79|14|15.9|14.86|9.1|6.5|5.97|8.05|9.86|11.38|11.67|11.74|13.42|13.5|13.68|13.84|13.2|15.24|16.32|17.04|16.34|16.11|16.42|14.91|14.42|15|16.23|15.74|15.66|15.62|15|12.88|13.75|11.58|13.17|13.61|12.29|12.43|13.73|13.14|13.97|14.23|13.63|12.71|11.32|10.09|10.64|11.78|12.4|12.08|8.56|7.79|8.34|10.71|10.75|11.8|11.84|11.95|
2022-02-19 16:04:55|amer_0212|CG.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3167|6.9667|6.7167|6.3667|6.5833|8.6133|14|15.4333|11.81|11.35|13.42|11.3|7.02|11.55|15.05|9.33|5.56|1.5|4.5|5.36|6.49|8.25|11.28|11.33|13.23|17.49|16.75|17.44|18.93|20.49|20.28|12.34|6.86|11.33|8.84|3.82|4.66|4.17|4.22|5.29|5.78|5.6|7.36|6.22|6.44|7.84|6.28|7.06|7.49|6.7|6.56|7.28|6.59|9.14|6.42|7.93|5.84|5.23|6.66|7.04|10.77|11.23|9.76|9.73|16.08|11.64|14.05|11.7|9.69|9.44|9.97||||
2022-02-19 16:04:59|amer_0214|FVI.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.235||0.28|0.3|0.345||0.79|1.49|1.43|2.25|1.67|1.64|2.7|3.1|3.65|2.99|2.45|2.02|1.46|0.42|0.93|0.83|0.92|1.59|2.42|2.52|2.08|3.33|3.96|5.86|5.91|6.11|6.72|3.57|3.79|4.92|4.35|3.07|3.59|4.08|4.08|4.3|5.93|5.21|6.16|4.44|3.64|3.69|3.1|7.48|10.99|8.84|8.12|6.62|6.16|5.5|6.27|7.43|7.37|5|4.63|4.08|5.15|4.2|5.38|3.32|8.75|8.81|8.95|9.56|5.61|5.71|4.36||||
2022-02-19 16:05:04|amer_0215|TIH.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1875|6.6875|6.75|6.75|8.85|7.875|11.1|9.4|7.625|6.975|9.2|9.25|8.25|8|8.5|9.35|7.575|7.65|11.625|10.9|9.65|10.625|11.45|10.225|10.35|10|11.325|13.725|14.75|16.745|18.4|19.15|19.3|22.35|22.25|23.31|22.5|24.5|26.8|24.9|22.5|22.79|27.8|25.46|28.48|26.61|30.91|30.6|22.81|21.18|24.54|21.55|24.76|27.23|28.39|24.39|29.07|31.43|32.97|18.19|18.7|22.26|22.14|20.85|19.6|22.2|22.2|23.32|23.1|25.73|27.11|26.05|26.91|27.62|31.41|36.57|34.03|28.46|37.61|39.2|39.4|42.15|48.56|46.29|56.87|53.71|56.23|66.79|61.98|58.39|69.67|66.2|68.01|68.15|65.4|73.02|82.95|85.84|98|105.43|110.11|107.29||||
2022-02-19 16:05:08|amer_0216|CHE.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|10.87|12.65|14.15|14.37|14.85|15.26|15.35|15.4|16.68|18.65|18.69|18.05|18.14|18.05|15.15|15.6|12.65|11.42|10.84|10.1|11.23|7.8|9.76|7.9|8.2|8.7|11.8|13.75|9.49|9.35|5.7|7.57|10.64|11.5|12.65|11.46|13.36|14.76|14.38|14.7|12.82|15.5|16.12|16|16.82|16.64|17.07|16.9|17.07|20.82|20.8|20.96|20.08|21.3|21.9|19.11|18.53|14.76|18.36|18.15|17.97|18.26|18.94|17.65|19.57|17.46|15.33|14.9|12.5|10.4|9.1|10.19|10.45|10.92|4.96|5.35|4.7|7.18|6.92|6.69|8.08|7.29||||
2022-02-19 16:05:13|amer_0217|WED.V|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||200|217.5|212.5|285|327.5|445|367.5|530|400|305|345|315|375|302.5|350|790|895|790|575|450|512.5|276.5|297.5|224|135|80.5|90|116.5|135|163|233|176|164.5|160|145|152|242.5|189|315|321|233|94.5|85.5|48.5|32|20.5|14|12.5|12.75|8.75|12.5|12.5|17|17.5|30|31|27|25|30.5|26|25.5|26.5|26|33.5|37|1.5|1.25|1.25|1.75|2.25|2.19|3.1|3.26|2.83|2.99|3.43|3.09|2.83|2.6|2.6|2.77|2.6|2.85|3.15|3.15|3.05|3.12|3.09|3.16|2.83|2.66|2.83|2.6|2.4|2.45|1.63|1.96|2.34|2.59|2.73|2.54|2.65|2.36|
2022-02-19 16:05:17|amer_0218|RVX.TO|price_next_month|0.964435946463|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16|||1|1.5||1.55|1.3|1.25||2.25|2.08|3.2||7.15|6.25|7||6.5|6|8.19||18.35|8.74|13.7||13.4|7.58|2.19||2.94|2.51|2.6||4.61|2.79|3.43||1.87|1.3|1.17||1.38|1.58|1.8||3.65|0.62|0.53||0.64|0.74|0.58||2.23|1.5|1.84||1.29|1.22|1.77||2.01|1.34|1.46||1.12|3.01|3.15||3.63|2.93|1.32||0.78|0.75|1.03||0.9|0.61|0.46||
2022-02-19 16:05:21|amer_0219|PVG.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|9.5|10.8|9.7|16.2|15.26|14.49|13.54|11.13|7.17|8.76|3.41|6.52|6.77|7.66|5.63|8.29|7.32|6.25|7.82|5.84|9.83|15.11|12.77|13.82|13.21|12.09|13.95|9.27|8.73|11.17|10.15|10.32|10.11|14.8|13.27|14.41|11.27|13.19|15.29|13.22|13.4|11.43|15.08|17.7||||
2022-02-19 16:05:23|amer_0220|MDI.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|4.3667|4.6167|5.6333|8.8333|7.1333|5.3167|2.85|1.3|2.2|1.55|1.7|1.5667|1.6667|1.3167|0.7167|0.9|0.5833|1.1667|1.3467|1.2|0.6333|0.8667|1.5|0.9333|0.9167|1.3967|1.3167|2.5667|3.5833|3.1|2.4667|2.3|4.1667|4.2333|3.9233|4.5833|5.7233|7.15|8.8333|7.25|8|9.3167|12.3267|14.6567|19.0766|19|18.3333|14.3333|4.8|4.33|5.8|7.6|7.7|9.0167|7.5367|7.8567|11.3633|14.76|15.48|13.01|13.5|18.03|12|9.34|9.2|9.15|6.81|6.76|8.16|8.86|8.43|8.16|6.62|6.98|6.47|4.04|4.91|6.37|6.25|7.31|6.11|7.6|7.56|7.77|6.4|6.49|7.3|5.06|4.76|4.69|4.19|5.18|5.37|4.62|3.52|6.75|6.03|7.03|10.59|7.98|8.6|9.1||||
2022-02-19 16:05:27|amer_0222|CLS.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|13.75|24.625|27.925|31.675|39.8|65.25|78.3|106.45|128|103.05|71.34|73.85|56.7|69.79|51.3|30.3|18.95|22.9|15.62|21.15|21.53|25.35|22.23|22.1|15.99|16.3|14.85|13.94|12.53|12.03|12.41|9.28|13.09|9.3|7.49|6.17|6.3|5.17|7.03|8.63|5.87|5.44|5.52|8.23|9.67|10.4|10.93|9|8.64|9.42|10.05|8.44|8.18|7.88|8.65|7.33|7.25|8.33|7.9|9.78|11.45|11.21|11.98|11.93|11.1|13.59|14.67|17.16|15.02|11.68|14.02|14.78|13.79|16.69|19.13|15.51|15.15|12.87|13.25|15.69|14.54|12.46|11.71|9.2|9.54|11.6|6.39|9.33|7.83|11.14|10.08|10.86|11.32|13.9|||||
2022-02-19 16:05:31|amer_0223|NWC.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||3.1667|3.21|3.2501|3.3333|2.3333|2.4167|3|3.5|4|4.3834|4.6667|4.6167|5.3333|5.5|4.3333|4.7501|4.9167|5|4.6667|4.4167|3.8333|3.9|3.5834|3.5|4.2501|4.9167|5.5|4.9501|5.9667|6.6333|6.56|6.6033|7.5366|7.7333|8.2667|8.2|8.2333|8.21|8.33|9|10.5|10.1667|10.2667|11.08|12.3333|13.33|14.8|15.72|16.25|19.68|20.9|21.84|18.45|18.11|16.67|17.35|16.4|15.87|16.06|17.3|18.01|18.72|21.67|21.61|22.5|20.1|20.28|19.65|20.52|21.41|21.61|23.59|23.5|25.15|23.15|27|25.15|23.8|24.64|24.45|25.25|23.8|27.09|27.16|31.38|29.87|29.32|25.05|29.32|32.28|31.46|32.73|27.41|28.06|28.87|29.44|32.14|29.69|30.94|28.33|25.69|26.79|28.5|33.6|31.13|35.86|35.81|33.67|35.21||||
2022-02-19 16:05:36|amer_0224|ZAR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:05:36|amer_0225|TH.TO|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|5.85|4.9|4.35|5.9|5|3.75|4|2.59|2.95|4.55|4.55|4|4.65|10|8.45|14.8|12.25|10.95|12.8|9.15|12.05|11.1|6.6|5.13|4.85|3.86|5.95|5.59|3.7|3.34|3.53|2.61|2.1|1.86|1.53|1.24|1.07|1.81|1.3|3.08|7.1|8.34|11.72|10.86|10.88|6.98|4.7|4.59|2|1.93|2.39|2.59|4.43|5.08|5.12|4.78|5.47|4.78|4.37|3.12|2.79|2.03|0.82|0.5|0.315|0.28|0.31|0.21|0.49|0.445|0.46|0.53|0.36|0.98|1.53|2.12|1.9|2.07|2.71|2.95|2.74|6.15|8.58|7.51|7.18|9.33|12.68|8.68|8.32|7.63|7.06|5.73|4.26|2.29|2.73|2.9|3.19|4.87|4.75|4.76|3.82||||
2022-02-19 16:05:41|amer_0226|ASR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:05:41|amer_0228|CNE.TO|price_next_month|0.516681428993||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|13.2||27.5|15.5|21.5||16.5|4|5.5||2.4|1.4|1.6||3|5|1.6||1.9|1.4|1.8||1.9|1.2|1||1.6|0.8|1.25||1.25|1.2|1||3.8|7|6.7||12|13|12.8||11.4|10.3|6.6||7.2|5.5|0.9||1.85|3.1|3.3||7.8|13.9|16.1||12.3|8.9|6.3||6.7|4.4|2.85||2.66|3.92|4.87||7.21|6.82|2.75||2.92|2.48|3.04||3.8|4.16|4.52||4.04|4.2|4.12||4.27|4.15|4.03||4.09|4.79|4.52||3.84|3.52|4.03||3.34|3.32|3.14||
2022-02-19 16:05:45|amer_0229|MAG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.44|0.4|0.34|0.29|0.3||0.05|0.06|0.08|0.05|||0.7|0.95|1.66|2.27|1.7|0.95|1.19|1.06|1.1|0.7|1.05|3.14|2.85|2.25|3.5|7.47|8.06|14.9|14.85|13.34|12.23|9|4.38|7.05|5.39|5.17|6.34|6.61|7.55|5.98|7.84|9.92|12.65|9.93|7.99|8.33|9.38|9.14|12.72|10.94|6.93|6.32|5.7|7.23|7.21|9.98|8.42|9.67|6.95|9.05|10.05|9.09|14.99|20.35|19.67|17.52|16.85|16.63|13.7|14.43|14.72|12.44|10.43|10.56|12.27|14.72|13|14.6|13.46|22.59|22.51|22.99|22.12|24.39|23.14|18.1||||
2022-02-19 16:05:49|amer_0230|AGF.B.TO|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||3.8667|4.3333|5.2084|5.8333|7.9084|11.2333|9.1584|12|12.25|7.95|11.6|11.725|11.6|11.125|11.625|17.9|21.65|24.25|24.5|24|27|20.52|24.7|22.91|18.35|14.25|15.5|12.25|15.2|16.15|17.5|18.85|17.86|16.25|17.7|17.95|16.9|19.61|22.3|24.61|20.51|22.92|28|34.35|36.32|33.4|29.09|21.71|21.96|17.15|9.5|8.24|12.7|17.15|17|18.04|14.31|16.06|19.49|19.61|18.71|15.16|15.82|15.48|11.26|11.24|9.92|10.78|11.19|12.75|13.27|12.81|12.48|11.68|8.49|8.34|5.86|5.29|5.2|5.14|5|5.03|6.27|6.16|6.74|8.09|8.18|6.56|6.96|6.11|4.82|5.41|5.2|6.2|6.44|3|5.02|5.93|6.08|7.49|7.94|7.76|8.35|||||
2022-02-19 16:05:54|amer_0231|WJX.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.9|39.7|37.85|35.96|42.51|50.36|48.48|44.35|44.56|34.06|34.99|37.27|36.01|35.15|34.94|35.84|24.8|25.18|20.15|24.15|15.13|18.25|14.18|15.35|24.02|24.14|24|22.5|23.32|23.4|24.86|22.53|19.1|16.24|15.06|15.3|14.91|7.48|9.6|12.68|20.59|20.4|22.2|24.96|22.51||||
2022-02-19 16:05:57|amer_0234|WTE.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.85|7.75|7.2|6.2|6.15|5.9|6.1|5.95|4.58|3.01|3.65|3.9|4.88|5.2|5.05|5.2|6.09|5.85|5.65|5.15|5.3|5.6|5.93|6.55|7.16|7.02|8.05|9.47|12.12|11.25|13.45|11.91|12.65|11.06|10.59|10.6|11.96|12.35|13.9|15.05|13.32|17.22|17.01|11.68|9.35|10.13|12.33|13.06|14.55|17.38|18.43|21.26|23.37|24.66|22.05|22.93|24.8|24.7|25.1|28.32|27.95|28.67|28.82|34.33|35.03|34.72|32.63|33.74|32|32.5|28.89|27.37|10.26|18.2|18.86|26.54|25.51|26.11|21.09|24.59|25.06|22.97|24.28|25.27|21.86|21.07|20.82|21.82|17.26|14|17.02|13.85|17.08|20.06|21.54|26.75|26.75||||
2022-02-19 16:06:01|amer_0235|AFN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.2|32.05|37.32|36.76|34.26|42.25|53.71|46.96|45.91|33|36.81|41.14|33|31.9|33.32|31.9|37.19|39.68|46.55|45.29|48.77|45.06|54.1|52.67|45.24|37.23|28.14|38.44|41.8|47.31|54.55|53.49|55.3|50.3|57.4|52.9|55.45|58.05|49.52|60.89|54.18|42.82|47.1|21.24|29.11|26.52|38.31|40.57|32.23|28.35|32.09||||
2022-02-19 16:06:05|amer_0236|DC.A.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.083|3.8832|4.3897|4.2648|5.8249|5.96|5.4873|7.0068|10.1977|10.0289|11.7848|12.4939|9.9951|9.6406|6.6016|5.2339|4.9976|4.8963|5.6054|4.9807|4.5924|5.082|5.2339|6.7535|6.0781|5.7404|5.9768|4.4573|4.93|5.3454|5.9599|5.2339|4.5653|4.6092|5.369|6.4327|8.4925|8.7288|9.3367|9.2016|8.5397|9.1172|9.4211|9.286|11.1432|13.3009|12.916|20.6825|18.1128|17.2821|20.23|21.8|15.17|13.82|12.9|5.45|5.54|5.58|8|11.2|13.35|14|12.07|15.2|22.17|24.5|24.7|23.95|24.19|24.47|21.81|25.1|34.37|37.67|21.95|19.99|18.34|16|18.02|15.98|12.02|11.62|10.99|7.52|4.82|6.23|6.8|6.35|5.43|3.15|2.67|3.16|2.6|2.11|1.46|1.48|1.21|1.14|0.87|0.96|1.2|1.08|1.4|1.42|1.25|1.46|1.71|1.48|1.55|
2022-02-19 16:06:10|amer_0237|TGL.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.65|0.25|0.26|0.19|0.5|0.55|0.5|0.92|0.66|1.3|0.61|0.57|0.4|0.42|0.6|0.51|0.48|0.47|0.69|0.7|0.76|1.52|3.39|3.45|3.31|4.77|7.29|6.32|7.6|5.8|6.4|6.88|5.32|5.42|6|4.42|5.23|5.42|4.8|5.05|4.04|2.56|3.9|2.96|3.26|4.66|3.75|7.07|7.63|10.17|14.71|13.51|11.17|10.5|9.77|12.83|9.64|11.09|8.48|7.95|6.85|9.58|8.3|8.48|6.8|5.37|3.7|5.41|3.87|3.51|1.66|2.49|2.27|2.58|2.19|2.07|1.72|2.01|1.72|2.02|4.22|2.71|2.41|2.59|2.05|1.6|1.73|0.65|0.78|0.58|1.36|1.84|2.09|3.31|3.74|
2022-02-19 16:06:15|amer_0238|CRH.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:15|amer_0241|CRR.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.15|12.15|13.66|14.14|12.67|12.78|10.7|11.06|11.5|8|7.75|6.86|8.78|10.68|11.5|12.02|11.45|12.69|12.85|12.79|13.32|12.89|14.26|14.07|15.12|15.09|14.81|15.04|13.41|13.25|13.09|13.42|13.41|12.97|13.39|13.36|12.38|13.26|13.23|13.85|15.53|14.08|13.51|14.66|13.56|13.46|13.64|12.42|13.03|12.76|13.64|14.31|15.55|15.82|16.16|12.98|12.8|13|14.48|16.09|18.31|18.53|18.18|
2022-02-19 16:06:18|amer_0242|AR.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|2.85|2.5|3.7|4.26|5.26|5.89|6.34|8.25|7.76|8.3|10.24|9.06|6.47|6.96|6.29|4.94|4.13|4.02|2.99|2.67|2.11|1.26|1.36|1.02|2.5|3.49|2.87|2.5|2.2|2.27|2.33|2.56|2.38|2.35|1.29|1.77|1.8|2.45|2.15|1.78|1.52|2.75|2.62|2.34|2.74|3.2|3.39|2.34||||
2022-02-19 16:06:21|amer_0243|ONC.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.825|85.5|129.2|158.65|112.955|93.005|66.5|67.925|30.02|32.3|19|16.055|17.86|14.535|30.4|49.4|45.885|103.55|53.58|70.68|51.11|43.32|35.625|49.97|46.55|44.65|24.415|26.79|32.3|22.8|18.145|22.04|17.575|18.62|18.24|18.05|14.25|19.285|19.475|31.065|24.32|27.835|29.925|48.26|60.325|52.25|40.375|42.465|45.98|34.01|31.065|19.57|34.2|29.165|28.405|28.12|17.48|16.15|13.87|5.225|5.035|8.55|7.41|5.32|3.515|5.605|4.275|3.04|2.47|9.025|5.13|5.225|7.315|6.27|6.5|4.07|2.56|2.55|1.79|1.54|4.26|2|2.74|2.78|3.11|3.8|2.95|2.76|2.35||||
2022-02-19 16:06:25|amer_0244|EFX.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.16|10.06|12.54|11.85|11.04|11.53|12.23|13.77|14.2|14.77|15.5|17.44|19|16.62|15.88|15.82|11.63|12.66|12.21|11.97|11.22|14.5|19.03|19.96|17.99|16.91|14.63|15.97|14.65|15.88|17.36|18.7|16.7|10.32|10.12|5.47|4.95|4.98|6.93|8.18|7.24|10.55|6.77||||
2022-02-19 16:06:28|amer_0245|RMX.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:28|amer_0246|CPH.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|3|1.63|1.92|1.75|1.87|1.8|2.8|3.97|4.4|3.3|3.3|4.3|2.31|1.15|0.9|1.15|1.19|0.3|0.72|0.47|0.8|0.58|1.65|1.25|1.2|1.35|1.1|0.98|0.93|0.76|0.99|1.11|1.55|1.9|2.8|3.8|6.69|7.9|7.57|8.18|8.95|11.73|17.95|13.17|12.98|5.37|5.8|7.48|6.78|4.71|4.75|4.2|5.47|4.48|4.11|3.9|2.89|2.84|1.97|1.28|1.16|1.16|1.09|0.85|1.4|1.02|0.92|1.26|1.53|2.66|1.74||||
2022-02-19 16:06:33|amer_0247|PNE.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:33|amer_0248|DR.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.19|11.89|12.95|14.04|14.2|14.45|15.02|15.72|16.68|19.34|19.11|17.05|17.99|19.12|16.55|14.25|16.8|13.72|17.08|21.16|21.88|19.07|16.41|13.49|14.8|15.38|13.61|14.65|14.02|17.28|16.52|12.45|7.82|4.09|4.38|3.84|5.06|6.76|7.34|8.25|9.24|10.06||||
2022-02-19 16:06:36|amer_0249|CNL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:36|amer_0250|HNL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:36|amer_0251|PG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:37|amer_0252|BDT.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|12.46|12.05|10.16|12.92|14.6|13.73|14.55|13.96|13.05|12.83|13.09|13.12|14.1|13.69|13.42|11.51|10.88|10.92|12.79|11.93|11.84|13.19|11.16|8.97|9.67|8.52|9.78|9.72|8.33|7.76|6.49|6.37|7.88|5.44|6.15|6.52|4.94|6.54|6.42|8.62|9.31|8.65|10.41|9.38||||
2022-02-19 16:06:39|amer_0253|AIF.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.01|8.52|6.75|3.29|5.6|6.47|8.1|8.18|8.25|8.09|9.295|14|16.465|18.9|22.93|20.68|19.72|20.29|16.87|19.91|17.7|21.52|23.49|29.26|29.65|31.19|26.07|34.85|35.19|32.26|29.1|29.3|24.66|27.54|33.8|36.5|43.35|43.27|40.68|55.46|50.13|63.01|58.61|65.32|60.04||||
2022-02-19 16:06:42|amer_0254|UR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:43|amer_0256|DOO.TO|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|28.5|28.23|29.55|28.9|26.78|27.12|23.18|27.44|26.45|22.74|16.14|19.57|24.28|22.58|26.63|31.8|41.5|47.17|46.37|60.4|70.22|44.19|39.4|41.79|46.4|66.4|55.03|49.69|67.1|68.03|91.35|96.99|105.71|101.77|94.07||||
2022-02-19 16:06:45|amer_0258|CF.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.24|10.5|9.49|10.65|14.89|14.2|12.8|8.7|8.32|7.84|4.67|4.99|7.41|5.63|6.4|6.62|6.84|9.23|13.08|9.23|6.44|6.95|7.09|5.01|4.77|4.12|4.71|4.27|4.26|5|6.39|4.3|6.19|6.01|7.09|6.49|5.97|5.69|5.65|5.36|4.92|5.09|7.36|6.88|12.36|12.11|13.3|14.07|15.39||||
2022-02-19 16:06:48|amer_0259|CGG.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.95|0.9|0.85|1.45|0.72|0.67|1.75|2.13|1.69|0.95|0.83|0.45|0.46|0.56|0.55|0.77|1.43|1.17|1.17|1.98|2.22|2.25|2.6|2.82|2.62|2.21|0.495|0.53|0.67|1.26|1.92|2.73|6.26|3.87|4.97|5.11|4.74|4.09|3.33|3.22|4.33|2.32|3.86|3.61|2.87|2.67|2.92|3.32|2.86|3.2|2.83|2.17|2|1.79|1.89|2.05|2.18|2.56|3.38|2.62|1.89|1.95|2.02|2.55|2.74|2.27|1.82|1.57|1.76|1.5|1.04|1.19|0.73|1.3|1.685|2.61|3.86|3.15|3.79|3.35|
2022-02-19 16:06:51|amer_0260|YGR.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|7.8|13.2|4.8|6.6|4.8|6|9|10.8|10.8|6|9|6.6|7.2|6.75|14.25|21|24|14.7|10.5|9.45|8.4|5.25|6.45|10.65|7.65|6.6|5.25|4.2|2.1|1.875|1.575|1.425|2.475|3.15|1.2|0.9|0.675|0.45|0.375|1.35|1.95|1.62|2.1|2.46|2.01|2.25|1.89|1.47|1.02|0.96|1.05|0.9|0.87|1.08|1.59|1.95|3.57|3.49|2.48|1|1.97|1.06|0.72|0.425|0.91|1.01|1.55|2.38|2.61|3.24|3.64|4.8|6.04|4.87|3.98|2.97|3.265|1.93|1.24|1.14|0.44|0.61|0.45|0.79|1.03|1.36|1.97|1.86|
2022-02-19 16:06:55|amer_0262|PTK.V|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.04|1.9|1.1|1.57|0.455|0.105|0.17|0.46|0.46|0.36|0.285|0.23|0.335|0.375|0.35|1.42|0.74|0.47|0.285|0.285|0.205|0.41|0.47|0.5|0.48|0.43|0.74|1.61|1.64|0.83|1.21|1.62|1.26|0.9|0.87|1.26|0.9|0.51|0.345|0.3|0.215|0.3|0.28|0.39|0.275|0.285|0.315|0.345|0.42|0.345|0.365|0.5|0.56|0.6|1.03|1.01|1.1|1.02|0.77|
2022-02-19 16:06:58|amer_0263|BCB.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:06:59|amer_0266|NG.TO|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2601|1.9889|2.3505|1.7176|1.5368|0.6419|1.1752|0.6328|1.1752|0.4972|0.7232|0.452|0.3254|0.2486|0.7142|0.3616|0.2712|0.122|0.2712|0.8588|1.9346|1.7176|3.2545|3.5438|4.1947|4.6105|3.4805|2.7573|4.3303|5.8671|5.9395|5.5778|7.196|8.4526|9.0403|8.4707|8.4346|9.5013|16.1007|12.9366|15.6849|17.8816|17.6285|14.5639|14.8712|7.3226|7.2141|6.9248|6.3191|1.6001|3.1912|4.5021|4.9721|5.7586|6.5632|6.7079|8.073|12.8462|11.3636|8.0368|6.1564|7.8469|6.4728|5.34|5.49|4.5|3.73|2.25|2.35|2.7|4.03|4.5|3.38|3.41|3.73|4.29|4.83|5.81|6.58|7.91|7.33|6.14|6.46|5.88|5.1|4.94|5.58|5.89|4.77|5.42|5.57|7.71|8.05|11.62|10.38|12.45|15.86|12.32|10.96|9.94|8.72|8.67|||||
2022-02-19 16:07:03|amer_0267|GC.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:04|amer_0268|CAS.TO|price_next_month|0||||||||||||||||||||||||||||4.7|3.85|4.05|3.3|3.85|4.8|4.85|6.25|6.88|7.63|8.5|7|6.63|6.38|5.25|5.75|8.25|7.88|7.38|7.88|7.25|7.13|7.88|7.25|6.88|6.3|5.6|7|8.2|8.75|9.7|10.4|10|11.1|10|7.5|7.65|9.05|9.8|9.9|9.35|7.95|7.7|6.8|6.5|8.25|8.25|9.25|12.25|14.89|16.6|16.64|14.3|12.85|13.49|12.26|11.9|13.25|14|13.55|13|12.85|11.49|7.8|9.95|11.3|11.53|13.57|14.85|11.93|11.18|8.88|7.9|7.49|5.29|4.89|3.22|3.65|5.3|7|7.97|7.92|6.93|6.72|7.26|6.9|6.18|4.55|4.5|4.24|4.76|4.88|4.37|4.92|5.86|5.84|6.86|6.42|6.66|6.27|7.85|7|7.63|9.32|10.52|8.88|9.78|12.65|11.85|16.44|15.37|15.54|15.42|12.25|12.47|10.24|9.97|8.03|12.09|12.47|11.31|13.93|15.27|14.18|15.5|14.42|15.99|14.34|12.72||||
2022-02-19 16:07:09|amer_0273|DPM.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.65|2.9|2.75|2.75|3.376|3.86|3.61|3.63|3.56|3.1|2.76|2.56|2.32|2.6|2.01|2.07|1.78|2|1.8|1.9|1.61|1.6|1.48|1.38|1.35|1.624|1.86|1.84|2.24|3.26|2.84|3.02|4.28|3.62|4.69|6.038|5.77|5.65|6.25|7.15|7.25|7.7|8.17|9.35|10.3|14.1|11.33|12.4|11.07|11.21|9.44|9.64|6.2|6.45|5.93|2.4|1.85|1.7|2.05|3.61|3.35|4.05|4.2|6.05|7.8|9.16|8.29|8|9.41|7.69|7.81|9.19|8.88|6.46|5.1|4.45|3.99|3.64|5.17|3.21|3.58|2.91|2.04|1.73|1.07|2.79|3.93|2.74|2.94|2.73|2.63|2.58|2.94|3.26|3.09|3.44|4.25|4.21|4.46|4.59|6.11|6.49|10.1|8.84|8.13|8.85|7.55|8.14|7.47|
2022-02-19 16:07:13|amer_0274|SSL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|||3.5|2|1.825|2.35|2.25|2.05|3.1|3.85|3.2|3.35|4|5|7.6|6.15|7.1|8.6|9.05|13.32|12.95|8.14|6.82|5.63|5.81|6.14|7.34|4.17|5.12|4.43|3.34|3.53|2.96|4.99|6.71|6.53|5.74|5.44|5.21|5.54|6.31|5.85|5.76|5.27|6.65|7.06|8.12|7.59|9.03|10.48|13|10.88|8.41|9.77|9.82|8.04|7.42||||
2022-02-19 16:07:16|amer_0276|CFX.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.29|17.95|17.18|13.27|14|11.8|8.5|9.07|10|9.67|9.83|10.82|12.1|11.42|12|12.32|15.58|15.5|12.6|13.74|9.95|9.94|10.5|10.21|10.85|11.59|11.89|13.78|14.51|18.25|26.76|22.58|18.51|14.38|10.11|8.66|8.49|6.07|6|4.59|8.72|9.48|6.92|7.53|6.01||||
2022-02-19 16:07:19|amer_0277|GUY.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:19|amer_0278|EDT.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|15.8|7.6|7.15|7.3|8|7.5|6.5|2.85|1.8|2.38|1.65|1.9|2|3.35|2.1|2.49|2|2.05|2.99|1.75|1.67|2.49|2.17|1.45|1.45|2.05|2.75|3.25|2.48|2.17|2.13|1.58|1.15|0.85|0.495|0.52|0.56|0.45|0.4|0.58|1.01|0.78|0.6|0.5|0.35|0.36|0.4|0.26|0.23|0.22|0.18|0.4|0.58|0.63|0.405|0.35|0.31|0.33|0.25|0.295|0.245|0.23|0.265|0.2|0.25|0.2|0.315|0.51|0.43|0.28|0.38|0.315|0.37|0.91|0.8|0.8|0.73|0.88|1.16|0.24|0.27|0.55|0.4|0.37|0.375|0.275|0.34|0.28|0.33|0.33|0.39|0.495|0.73|0.67|0.51|0.355|0.49|0.53|0.38|0.3|0.28|
2022-02-19 16:07:23|amer_0279|NB.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.115|0.135|0.17|0.26|0.51|0.63|0.58|0.78|0.94|0.72|0.64|0.63|0.9|0.97|0.75|0.73|0.71|0.65|0.51|0.6|0.56|0.66|0.57|0.64|0.55|0.56|0.65|0.82|0.69|0.91|0.78|0.74|1.34|1.28|0.97|1.06|
2022-02-19 16:07:26|amer_0280|CMG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0375|0.0475|0.0725|0.0737|0.0788|0.0925|0.1138|0.1187|0.1125|0.1125|0.135|0.175|0.1775|0.25|0.2375|0.235|0.275|0.45|0.6012|0.5125|0.5437|0.5813|0.6937|1.025|0.8187|0.9812|0.95|0.8812|1.0188|1.35|1.7813|2.1938|1.825|1.6125|2.0625|2.8375|2|1.8125|2.6875|4.3125|3.9|3.7|4.6875|4.415|4.7775|6.2875|7.0875|6.53|6.835|7.24|7.835|9.24|9.87|11.17|10.2|12.845|13.005|13.665|14.89|14.5|11.74|10.96|13.33|13.37|11.9|8.14|10.21|9.89|10.35|9.19|10.65|9.62|10.36|9.98|9.75|10.27|7.85|6.77|5.895|6.56|6.69|8.26|4.53|4.96|5.49|6.05|6.07|4.34|4.87|4.67||||
2022-02-19 16:07:30|amer_0282|DML.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9723|1.226|0.8455|0.8032|0.3805|0.3466|0.558|0.4227|0.2114|0.2114|0.1268|0.1945|0.1691|0.2621|0.2706|0.2452|0.279|0.1522|0.1691|0.1691|0.1776|0.148|0.2114|0.2536|0.2139|0.558|0.9723|0.9765|1.8668|2.5026|3.0158|2.96|4.3204|4.033|4.9715|4.6147|4.2993|5.3942|8.7846|11.5071|10.6108|10.1881|5.5126|6.1382|5.9099|1.3443|1.3359|1.2513|1.5219|1.5388|1.1921|1.4204|1.3274|1.877|2.8577|1.9446|1.5219|1.2682|1.4542|1.505|1.35|1.31|1.37|1.25|1.3|1.09|1.58|1.6|1.45|1.11|1.09|1.15|0.68|0.59|0.6|0.74|0.73|0.57|0.97|0.8|0.6|0.52|0.59|0.6|0.67|0.77|0.66|0.7|0.64|0.63|0.455|0.63|0.57|0.45|0.86|1.24|1.35|2.3|1.46||||
2022-02-19 16:07:34|amer_0283|VPY.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:34|amer_0285|ESP.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:34|amer_0286|WRG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.4|96|57.6|38.4|62.4|14.4|14.4|14.4|14.4|19.2|28.8||25.2|25.2|28.8|22.8|20.4|40.8|43.2|69.6|50.4|52.8|80.4|64.8|90|64.8|52.8|38.4|43.2|24|20.4|15.6|16.8|10.8|5.4|1.6|2|1.2|1.7|16|4.9|3.9|4.3|7.7|8.3|9.55|7.38|8.83|7.02|6.5|7.15|7.35|6.6|8.2|7.87|7.65|10.89|10.79|7.69|5.16|6.73|5.51|4.79|3.78|2.89|3.13|2.55|3.38|2.17|1.49|1.23|1.38|1.18|0.94|0.72|0.395|0.35|0.195|0.2|0.325|0.285|0.27|0.3|0.435|0.53|0.35|0.44|0.35|
2022-02-19 16:07:38|amer_0287|JE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:38|amer_0288|BAR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:38|amer_0289|RSI.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.52|5.39|5.35|5.13|5.58|5.5|6.16|6.27|6.36|6.2|6.09|5.45|4.59|4.91|4.5|4.46|4.57|4.53|4.49|4.11|4.09|5.02|6|6.29|6.78|6.22|6.23|6.17|6.25|6.08|5.44|5.31|5.79|6.09|5.63|5.43|4.79|4.71|4.77|4.91|5.55|5.56|5.82|5.6|5.91||||
2022-02-19 16:07:41|amer_0290|ATP.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:42|amer_0291|MSI.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:42|amer_0292|AKG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:43|amer_0294|NFI.TO|price_next_month|0.0117825921703||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|5.72||6.88|7.7|7.91||10.18|10.96|10.67||12.27|13.6|13.03||15.74|18.97|25.99||40.95|42.78|42.2||56.05|51.34|49.07||54.37|51.62|37.42||34.62|28.82|26.68||16.96|17.85|19.59||24.64|30.42|20.6|||||
2022-02-19 16:07:45|amer_0296|CDV.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:46|amer_0299|FSZ.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.76|8.25|8|5.8|6.45|8.6|7.8|7.99|8.2|9.76|12.45|13.9|13.4|13.84|12.48|11.94|12.11|13.75|12.41|11.85|10.45|13.31|12.35|12.06|13.56|14.24|14.4|14.3|13.3|11.42|11.95|12.31|12.03|12.38|11.26|10.5|12.4|8|10.57|10.41|11.42|10.68|10.84|10.63|9.81||||
2022-02-19 16:07:48|amer_0301|EDR.TO|price_next_month|0.387196060326||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.28||0.37|0.21|0.13||0.1|0.15|0.07||0.07|0.05|0.03||0.09|0.06|0.04|||0.03|0.03||0.16||||0.195|0.218|0.35||1.01|0.895|1.49||1.518|1.78|2.24||3.75|3.64|5.04||5.21|3.72|4.11||3.05|2.47|1.41||2.05|2.19|3.6||4.04|3.35|6.38||8.55|10.54|11.29||9.05|8.75|8.58||4.69|5.41|3.98||4.5|6.05|3.27||2.75|2.01|1.95||4.42|6.06|5.04||4.3|2.78|2.75||3.63|2.87|2.54||2.34|3.25|2.88||2.67|4.81|4.48||8.2|5.55|6.07|||||
2022-02-19 16:07:53|amer_0305|TOS.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:53|amer_0307|DEE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:07:53|amer_0308|PHX.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|7|7|6.6|3|1.5|2|1.6|0.7|0.5|0.6|0.2|0.6|1.6|7.2|5.4|4.6|2.8|7|6|4.3|1.82|1.32|1.42|1|1.15|1|1.25|1.65|3.05|4.55|4.85|4.41|5.05|5.7|7.75|8.4|11.9|11.58|8.28|7.1|6.81|8.54|9.2|8|8.6|13.45|15.5|9.64|7.75|8|7.85|8|8.33|10|8.63|10.35|14.17|12.1|10.97|9.16|10.1|9.06|8|8.5|9.36|9.3|11.01|12.3|12.19|14.73|14.71|12.66|5.72|7.22|4.55|3|1.59|2.58|2.7|4.39|4.3|3.38|2.12|2.13|2.47|2.28|2.02|2.95|2.54|3.38|2.52|2.41|2.69|0.61|1.05|1.44|2.57|3.25|4.08|5.4|4.96||||
2022-02-19 16:07:58|amer_0310|SII.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.1|29|42.5|44.4|36|41.5|46.6|39|34.3|56.2|90|92.3|89.9|72|68.5|46.8|50|44|42|29|26.8|25.9|30.2|32.2|29.5|26.5|28|26.1|21|26.7|17|27|24.9|22|23.9|22.4|23|21.2|29.4|34.4|30.2|30.1|24.6|29.9|38.5|30.4|31.3|30|51.71|39.84|37.46|50.38|44.86|47.67|43.83||||
2022-02-19 16:08:01|amer_0312|MMT.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:02|amer_0313|RMM.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:02|amer_0315|TWD.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:02|amer_0316|INP.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:03|amer_0317|SEA.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.18|0.2|0.11|0.09|0.14|0.05|0.06|0.2|0.15|0.28|0.17|0.27|0.5|0.7|0.8|0.75|0.7|0.7|0.55|0.43|0.43|0.58|0.97|1.83|2.3|3|2.5|2.77|3.92|4.75|4.02|4.17|4.39|3.66|2.75|4.2|6.25|10.8|11.53|15|14.15|14.35|17.97|31.15|33.84|25.03|20.41|20.46|11.66|16.97|23.75|32.64|21.75|25.82|33.16|26.49|27.71|28.11|32.08|26.61|23.46|20.26|16.73|14.77|17.12|14.79|11.44|11.43|9.94|8.97|8.76|10.21|7.16|11.74|7.67|5.29|10.69|8.68|17.93|17.27|14.64|12.78|14.08|14.47|17.46|14.64|13.44|15.19|16.64|18.26|16.1|18.1|16.97|18.48|19.49|26.07|25.68|24.77|20.79|22.59|22.85|20.39||||
2022-02-19 16:08:07|amer_0320|BBD.A.TO|price_next_month|0.582804792107|||||||||||||||||||||||||||||||||||||||||||||||||3.8288|4.125|4.375||4.825|4.85|5.9625||7.0625|6.85|7.4||9.3875|8.8|10.025||11.425|11.6|14.7||20.05|24.5|22.45||23.95|20.18|13.95||14.03|6.89|5.66||4.13|5.39|5.09||4.7|3.14|2.46||2.61|3.14|2.43||3.25|3.4|3.85||5.37|6.26|6.06||7.92|8.25|4.36||3.69|3.97|4.48||4.85|4.44|4.71||6.72|4.87|3.84||3.87|3.62|3.6||4.73|4.81|4.8||3.69|3.76|4.35||2.6|1.41|1.47||2.15|2.33|2.05||2.5|2.53|3.01||4.86|4.35|2.28||2.09|1.79|2||0.69|0.495|0.85||1.17|1.88|1.77|||||
2022-02-19 16:08:11|amer_0321|DIV.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.625||||10.9|8.4|4.35|4.15|3.15|4.5|4.05|5.41|5.5|13.06|31.5|14.39|9.18|11|15.9|15.85|24.77|25.6|17.46|8.05|4.69|4.25|3.01|3.5|3.05|4.11|4.13|1.81|0.76|0.78|0.495|0.36|0.3|0.15|0.16|0.28|0.28|0.13|0.285|0.415|0.83|2.27|3.07|2.22|1.85|2.14|2.45|2.6|2.03|1.78|1.65|1.6|1.57|1.61|1.64|1.73|1.75||||2.62|2.6|2.89|2.71|2.7|2.14|2.33|2.23|2.57|2.6|2.65|2.48|3.42|3.29|3.29|3.13|2.96|3.06|3.19|2.88|2.83|3.14|1.59|1.91|1.82|2.44|2.48|2.88|2.77|2.79|||
2022-02-19 16:08:16|amer_0328|ALS.TO|price_next_month|0.775710419486|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3||0.29|0.2|0.32||0.35|0.38|0.29||0.5|0.55|0.3||0.61|0.51|0.85||1.6|1.52|1.2||1.7|2.08|2.5||3.68|3.11|4.25||3.5|3.62|4.3||6.68|7.95|7.82||12.84|18.23|24.65||13.96|6.59|4.4||6.59|6.08|7.6||10.5|10.16|10.82||11.5|10.29|10.79||10.98|11.14|9.65||9.91|11.35|10.7||13.35|14.26|10.53||14.35|12.59|11.85||10.42|9.65|11.49||10.87|12.41|12.13||13.43|12.39|12.72||12.48|11.2|11||9.58|11.03|10.89||17.11|16.35|15.92|||||
2022-02-19 16:08:20|amer_0329|GCL.TO|price_next_month|0.0240963855422||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|11.7||12.22|12.5|9.25||10.86|10.4|10.7||10.32|9.75|7.1||10.1|10.74|10.42||11.76|12.25|11.35||10.5|9.24|9.8||7.65|8.64|8.2||4.44|4.32|5||4.1|3.76|3.72||1.05|1.12|1.06||0.93|0.87|1.19||0.94|0.89|0.77||0.53|0.415|0.48||0.75|0.7|0.455||0.35|0.33|0.84||1|1.13|0.68|||||
2022-02-19 16:08:23|amer_0330|LOY.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:24|amer_0332|EPO.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:24|amer_0336|LUC.TO|price_next_month|0.110283159463||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|0.5||0.45|0.65|1.13||0.82|0.85|0.82||1.17|0.94|0.8||0.98|0.64|0.61||0.73|0.97|1.55||1.99|2.42|2.4||2.12|1.7|2.16||3.91|3.6|3.46||2.95|2.81|2.38||2.07|2.16|1.92||1.46|1.05|0.83||0.47|0.56|0.53||0.74|0.7|0.62|||||
2022-02-19 16:08:27|amer_0338|HWO.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.5|58.5|66.9|68.65|65.5|43.8|27.4|13.65|11.4|8.4|4.4|3.5|4.6|1.6|0.75|0.65|0.45|0.35|1.15|1.1|1|1.125|1.175|2.2|1.4|1.3|1.05|1.29|1.6|2.44|2.64|2.35|2.52|3|3.65|5.3|4.96|4.3|3.76|4.01|3.65|3.61|3.19|3.86|3.75|4.77|6.15|4.84|4.2|4.14|3.97|3.89|3.88|3.54|3.86|3.95|3.19|2.23|1.88|0.54|0.58|0.75|1.05|1.22|1.36|1.9|1.65||||
2022-02-19 16:08:30|amer_0341|RET.A.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:31|amer_0342|U.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:31|amer_0343|MUX.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3999|3.5777|2.8621|4.3504|3.13|2.15|2.12|2.16|2.89|2.63|3.18|1.58|1.56|1.21|0.9|1.18|1.65|3.19|4.87|4.3|5.11|4.06|3.34|2.55|2.71|2.68|3.24|2.6|2.38|1.76|2.42|2.2|1.51|1.45|1.92|1.38|1.19|1.395|1.43|1.45|1.14||||
2022-02-19 16:08:35|amer_0345|KTN.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.27|0.27|0.55|0.68|0.66|0.68|1.1|1.09|1.05|1|1.75|1.58|1.56|0.54|0.67|0.47|0.74|0.82|0.95|0.74|0.49|0.65|1.02|1.1|1|1.03|1.17|0.99|0.95|1.09|0.89|0.85|0.66|0.62|0.54|0.38|0.31|0.28|0.355|0.5|0.28|0.3|0.175|0.355|0.45|0.44|0.32|0.295|0.24|0.21|0.205|0.175|0.15|0.12|0.145|0.12|0.15|0.25|0.28|0.19|0.44|0.36|0.335|0.32|0.225|0.23|0.195|
2022-02-19 16:08:38|amer_0346|RX.V|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.95|2.4|2.8|2|1.4|1.3|1.15|1.35|0.9|0.75|0.5|0.3|0.22|0.2|0.15|0.15|0.15|0.11|0.08|0.04|0.14|0.09|0.09|0.06|0.07|0.03|0.16|0.15|0.14|0.205|0.21|0.44|0.28|0.23|0.2|0.08|0.065|0.07|0.07|0.09|0.14|0.1|0.15|0.18|0.14|0.12|0.08|0.08|0.1|0.035|0.005|0.025|0.055|0.08|0.065|0.075|0.05|0.06|0.13|0.085|0.15|0.31|0.47|0.53|0.72|0.96|0.89|1.13|1.7|3.25|4.35|5.24|6.66|10.9|11.15|8.6|7.08|7|6.6|6.76|8.78|8.45|7.2|7.62|8.6|10|9.47|10.2|9.89|9.33|8|7.6|6.85|6|5.95|4|5.75|7|7.35|7.85|7.52|6.85|8||||
2022-02-19 16:08:41|amer_0350|AOI.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|6.25|3.8|1.75|1.3|0.6|0.6|0.4|0.35|0.4|0.8|0.5|0.4|0.9||0.7|0.61|0.5|0.4|0.37|0.29|0.3|0.37|0.6|0.6|0.59|0.4|0.48|0.99|0.74|0.95|0.88|1.13|0.89|1|1.06|2.6|3.09|3.55|2.2|3.3|4.5|4.9|7.5|5.7|5.39|6.65|5.44|3.8|1|1.45|1.27|0.9|1.25|1.16|1.1|2.1|2.1|1.84|1.62|1.4|1.73|5.48|8.65|9.57|8.24|6.3|7.82|9.21|8.25|8.05|6.68|3.65|2.39|2.54|1.98|1.79|1.65|2.08|1.82|2.15|2.65|2.15|1.87|1.65|1.65|1.22|1.18|1.21|1.11|1.29|1.24|1.16|1.48|0.97|1.11|0.9|1.15|1.18|1.2|2.05|1.95|
2022-02-19 16:08:45|amer_0351|SPN.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|0.11|0.13|0.12|0.12||0.18|0.18|0.155|0.08|0.07|0.08|0.105|0.195|0.145|0.18|0.36|0.75|0.71|0.45|0.455|0.355|0.34|0.175|0.135|0.13|0.12|0.08|0.1|0.115|0.125|0.06|0.065|0.065|0.065|0.04|0.03|0.015|0.015|0.015|0.025|0.09|0.125|0.11|0.215|0.21|
2022-02-19 16:08:47|amer_0353|ER.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:48|amer_0355|ATE.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:48|amer_0356|IIP.UN.TO|price_next_month|0.404655939747|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5||7.5|6.5|6.5||5.3|5.5|4.5||5|4.1|5.3||3.7|4.4|4.2||5|4.8|5.4||5|4.23|4.04||2.75|2.25|1.17||1.5|1.66|1.76||1.32|1.41|1.55||1.75|2.21|3.1||4.43|5.77|5.25||6.34|5.03|5.58||5.6|5.67|6.1||6.47|6.32|6.68||7.74|8.13|7.15||7.85|7.78|8.81||10.7|11.56|12.91||14|15.47|16.45||14.65|13.3|14.28||15.42|17.31|17.25||
2022-02-19 16:08:52|amer_0357|IMV.TO|price_next_month|0.153005464481|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12||4|3.92|1.04|||6.4|3.68||3.808|3.584|2.4||1.76|1.12|1.216||0.992|0.992|1.216||0.928|0.8|1.664||2.496|3.008|2.336||2.592|3.2|2.304||2.016|2.304|2.432||4.288|3.84|5.216||9.05|7.27|7.3||5.38|3.63|3.11||5.1|5.58|4.35||2.76|2.08|2.23|||||
2022-02-19 16:08:55|amer_0358|CKE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:55|amer_0361|BCT.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:08:55|amer_0362|ESN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.17|1.62|2.26|2.15|2.25|1.76|2.06|2.33|2.04|2.19|2.13|2.04|2.61|2.95|2.46|2.93|2.4|2.03|1.29|1.08|0.99|0.68|0.58|0.71|0.7|0.56|0.8|0.61|0.59|0.59|0.78|0.62|0.51|0.41|0.285|0.38|0.33|0.285|0.35|0.135|0.135|0.145|0.265|0.315|0.355|0.395|0.435|
2022-02-19 16:08:58|amer_0364|SIS.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.65|0.92|1|0.94|1.9|2.7|3.2|2.9|2.6|1.95|1.8|1.55|1.75|1.71|1.6|1.57|1.9|2.13|1.88|1.75|1.66|1.65|2.09|1.9|1.59|1.3|1.1|1.1|0.95|0.7|0.8|0.68|0.81|0.8|0.81|1.25|1.19|1.28|1.63|1.6|1.5|1.48|1.44|1.41|1.4|1.51|1.48|1.66|2.2|2.8|3.3|3.52|3.26|3.6|4.2|5.33|6.05|5.12|4.95|7.13|9|12.21|10.84|14.65|15.23|15.38|17.22|16.62|16.22|17.35|14.39|13.43|11.99|13.46|13.41|11.25|13.37|15.23|17.69|17.7|21.03|19.69|17.99||||
2022-02-19 16:09:02|amer_0365|SXP.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|2.4|2.07|1.6|1.8|1.75|1.64|1.26|0.98|1.18|1.26|1.72|1.87|2.27|2.56|2.98|3.4|4.41|5.32|4.96|4.65|5.66|4.89|5.72|5.19|5|4.5|4.02|4.55|4.2|3.24|3.24|2.57|3.08|2.5|2.43|2.33|1.65|1.15|1.28|1.88|2.2|2.34|2.27|3.01||||
2022-02-19 16:09:05|amer_0366|ZEN.V|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5977|0.4981|0.3785|0.1893|0.1195|0.4084|0.2142|0.518|0.9563|1.9625|4.9211|2.4406|1.8927|3.2874|1.9525|2.1916|1.564|1.813|1.3249|0.9962|0.8567|0.7969|0.7|1.17|0.95|0.88|1.15|0.9|0.58|0.54|0.52|0.425|0.53|0.385|0.31|0.37|0.325|0.29|0.6|1.1|3.33|2.1|2.9|4.77|3.64|
2022-02-19 16:09:07|amer_0367|PRU.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7814|2.0247|2.8521|2.8229|3.076|3.1831|3.4849|2.9884|2.5504|2.346|2.638|1.9566|1.5185|0.5451|0.404|0.3748|0.365|0.4575|0.3018|0.3456|0.3699|0.3018|0.365|0.3115|0.5743|0.6|0.58|0.425|0.31|0.295|0.315|0.455|0.46|0.385|0.345|0.385|0.42|0.64|0.78|1.04|1.06|1.48|1.17|1.23|1.22|1.41|1.53|1.31|
2022-02-19 16:09:10|amer_0368|POE.V|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1|0.75|0.75|0.75|0.65|0.95|0.75|0.65|0.3|0.4|||0.15|0.15|0.4|0.5|0.4|0.1|0.25||0.29|0.22||0.17|0.175||1.09|1.39|1.95|2.9|3.9|3.92|3.65|3.7|4.85|4.16|7.8|11.9|12.95|8.41|4.15|3.24|3.55|5.75|5.14|6.7|7.15|6|8.06|6.73|6.8|4.73|2.33|3.43|2.54|3.87|2.92|4.08|2.06|1.49|2.07|1.97|2.05|2.09|1.83|1.49|1.42|1.36|1.25|1.11|1.15|1.3|1.22|1.37|1.57|1.67|1.13|1.12|1.09|1.23|1.36|1.55|1.87|2.43|2.6|0.9|0.5|0.52|0.59|0.85|0.89|1.07|1|1.32|
2022-02-19 16:09:13|amer_0369|GMP.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:14|amer_0370|TPH.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:14|amer_0372|SUM.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:14|amer_0374|E.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.675|0.51|0.54||1.14|3.54|6.72|4.38|3.9|2.7|2.25|2.55|1.2|1.08|1.23|1.2|0.57|0.6|0.465|0.54|0.51|0.75|0.675|0.525|0.42|0.51|0.465|0.42|0.345|0.345|0.435|0.48|0.72|0.96|1.56|2.4|2.58|3|3.24|2.73|2.07|0.78|0.855|0.4|0.36|0.24|0.24|0.34|0.33|0.305|0.31|0.33|0.31|0.41|0.56|0.49|0.38|0.28|0.175|0.17|0.175|0.19|0.16|0.155|0.165|0.22|0.2|0.24|0.3|0.315|
2022-02-19 16:09:18|amer_0378|MVN.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:18|amer_0379|TML.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.36|0.75|0.57|0.51|1.005|1.65|1.65|0.93|1.8|4.38|4.38|3.66|3|3.39|2.25|1.95|2.64|2.4|1.425|1.32|1.2|1.005|1.245|1.32|0.99|1.08|0.99|1.65|1.47|1.2|1.65|1.95|2.1|1.8|1.92|1.92|1.98|1.68|1.44|1.185|0.81|0.93|0.87|1.05|0.78|0.81|0.885|1.59|1.33|1.23|0.9|0.88|0.79|0.67|
2022-02-19 16:09:22|amer_0380|NTB.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:22|amer_0383|IB.V|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|10.2|10.5|13.2|||11.7|11.7||45|36|45|15.6|9.9|7.8|9|6.9|6.6|8.4|8.4|9.3|8.1|7.8|10.8|10.5|10.2|9|6.6|5.7|5.4|1.65|1.4|0.75|0.7|1.85|1.7|1.3|1.4|1|1.3|1.3|1.1|0.5|0.45|0.74|0.445|0.42|0.38|0.365|0.31|0.3|0.29|0.305|0.285|0.24|0.26|0.17|0.12|0.17|0.195|0.18|0.15|0.2|0.235|0.25|0.215|0.2|
2022-02-19 16:09:26|amer_0384|GXI.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:26|amer_0385|RGX.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:27|amer_0386|ELR.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.542|3.116|3.034|2.296|2.132|2.378|2.542|1.312|1.64|2.05|1.927|4.1|10.332|13.94|7.79|11.316|11.48|11.89|9.184|9.84|12.71|11.89|9.84|8.446|11.316|18.04|20.336|24.026|23.124|23.78|15.99|3.157|3.034|4.428|3.854|6.314|10.988|12.054|7.626|13.038|14.35|9.102|8.2|5.412|4.838|3.403|1.845|1.394|1.558|0.615|0.656|0.492|0.738|0.615|0.82|0.7626|1.2464|1.435|1.0496|0.7544|0.6314|0.8036|0.7216|0.574|0.3403|0.2583|0.2378|0.2542|0.2952|0.3116|0.2378|0.205|0.1681|0.205|0.2009|0.205|0.3444|0.2214|0.3075|0.3116|0.32|0.345|0.31|0.29|0.27|
2022-02-19 16:09:31|amer_0387|TK.V|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.32|0.55|0.445|0.36|0.35|0.285|0.52|0.51|0.45|0.4|0.4|0.345|0.24|0.25|0.45|0.5|0.42|0.33|0.325|0.27|0.165|0.065|0.065|0.05|0.14|0.1|0.28|0.24|0.125|0.19|0.3|0.59|0.5|0.315|0.53|0.47|0.455|0.61|0.98|0.86|0.75|0.5|0.31|0.32|0.285|0.2|0.19|0.225|0.175|0.17|0.11|0.19|0.23|0.21|0.31|0.65|0.64|0.6|0.74|0.52|0.445|0.33|0.345|0.33|0.19|0.15|0.22|0.125|0.2|0.17|0.26|0.24|0.19|0.23|0.165|
2022-02-19 16:09:34|amer_0388|ITUB4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:35|amer_0389|ABEV3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:35|amer_0390|BBDC4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:35|amer_0391|PETR4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:36|amer_0392|BRFS3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:36|amer_0393|CIEL3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:36|amer_0394|PETR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:37|amer_0395|ITSA4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:37|amer_0397|UGPA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:37|amer_0399|BBSE3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:38|amer_0400|VALE3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:38|amer_0401|BBAS3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:39|amer_0402|BBDC3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:39|amer_0403|EMBR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:39|amer_0404|KROT3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:39|amer_0405|CCRO3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:40|amer_0406|VIVT4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:40|amer_0407|PCAR4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:40|amer_0408|JBSS3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:41|amer_0409|LREN3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:41|amer_0411|CMIG4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:42|amer_0413|WEGE3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:42|amer_0414|KLBN11.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:42|amer_0415|TIMP3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:43|amer_0416|LAME4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:43|amer_0417|GGBR4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:45|amer_0418|HYPE3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:45|amer_0419|BRML3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:45|amer_0421|RADL3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:46|amer_0422|SBSP3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:46|amer_0423|RENT3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:46|amer_0425|ESTC3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:47|amer_0426|SANB11.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:47|amer_0427|CPFE3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:47|amer_0429|MULT3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:48|amer_0430|CESP6.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:48|amer_0431|NATU3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:49|amer_0432|TOTS3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:49|amer_0433|QUAL3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:50|amer_0434|PSSA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:50|amer_0435|CSNA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:50|amer_0436|CYRE3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:51|amer_0437|CPLE6.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:51|amer_0438|CSAN3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:51|amer_0439|MDIA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:52|amer_0440|ENBR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:52|amer_0441|GOAU4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:52|amer_0442|SULA11.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:53|amer_0443|BTOW3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:53|amer_0444|LAME3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:53|amer_0445|BRAP4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:53|amer_0446|TAEE11.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:54|amer_0448|BRSR6.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:54|amer_0450|ECOR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:54|amer_0451|BRKM5.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:55|amer_0452|ELET3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:55|amer_0453|USIM5.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:55|amer_0454|ELET6.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:56|amer_0455|OIBR4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:56|amer_0456|ODPV3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:56|amer_0457|DTEX3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:57|amer_0459|AMXL.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:57|amer_0460|FEMSAUBD.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:57|amer_0461|TLEVISACPO.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:57|amer_0462|GFNORTEO.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:58|amer_0463|WALMEX.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:58|amer_0464|CEMEXCPO.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:58|amer_0465|GMEXICOB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:59|amer_0466|ALFAA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:59|amer_0467|GFINBURO.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:09:59|amer_0468|FUNO11.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:00|amer_0469|BIMBOA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:00|amer_0471|KIMBERA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:00|amer_0472|ASURB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:01|amer_0473|PINFRA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:02|amer_0474|AC.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:02|amer_0475|MEXCHEM.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:03|amer_0476|GCARSOA1.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:03|amer_0477|PE&OLES.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:03|amer_0478|GRUMAB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:04|amer_0479|LIVEPOLC.1.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:04|amer_0480|GAPB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:04|amer_0481|GENTERA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:05|amer_0482|ALSEA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:05|amer_0484|COMERCIUBC.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:05|amer_0485|FIBRAMQ12.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:06|amer_0486|LALAB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:06|amer_0487|TERRA13.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:07|amer_0488|CHDRAUIB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:07|amer_0489|OMAB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:07|amer_0491|VESTA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:08|amer_0492|LABB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:08|amer_0493|AEROMEX.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:08|amer_0494|BOLSAA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:09|amer_0495|HERDEZ.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:09|amer_0496|FSHOP13.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:09|amer_0497|VOLARA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:10|amer_0498|MFRISCOA.1.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:10|amer_0499|ICHB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:10|amer_0500|BACHOCOB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:11|amer_0501|FIHO12.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:11|amer_0502|FIBRAPL14.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:11|amer_0504|AZTECACPO.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:12|amer_0506|HCITY.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:12|amer_0508|CULTIBAB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:13|amer_0509|SIMECB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:13|amer_0510|ARA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:13|amer_0511|CREAL.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:14|amer_0512|AXTELCPO.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:14|amer_0513|GFAMSAA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:14|amer_0514|KOFL.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:14|amer_0515|PAPPEL.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:15|amer_0517|URBI.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:15|amer_0518|ALUA.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:15|amer_0519|APBR.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:16|amer_0520|BMA.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:17|amer_0521|COME.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:17|amer_0522|EDN.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:17|amer_0524|FRAN.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:18|amer_0525|GGAL.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:18|amer_0526|PAMP.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:18|amer_0528|TECO2.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:19|amer_0529|TS.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:19|amer_0530|YPFD.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:19|amer_0531|BHIP.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:20|amer_0532|CARC.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:20|amer_0533|CECO2.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:20|amer_0534|IRSA.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:21|amer_0535|METR.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:21|amer_0536|POLL.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:21|amer_0537|SEMI.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:22|amer_0538|TGNO4.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:22|amer_0539|TGSU2.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:22|amer_0540|EQTL3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:23|amer_0542|MRVE3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:23|amer_0543|VLID3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:23|amer_0544|HGTX3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:24|amer_0545|ABCB4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:24|amer_0546|SLCE3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:25|amer_0547|SMTO3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:25|amer_0549|IGTA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:25|amer_0550|COCE5.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:26|amer_0551|MPLU3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:26|amer_0552|LINX3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:26|amer_0553|ALUP11.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:27|amer_0554|ALSC3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:27|amer_0555|ARZZ3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:27|amer_0556|GFSA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:28|amer_0557|MRFG3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:28|amer_0558|RAPT4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:29|amer_0559|LLIS3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:29|amer_0560|HBOR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:29|amer_0561|EVEN3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:30|amer_0563|LEVE3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:30|amer_0564|POMO4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:30|amer_0565|CSMG3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:31|amer_0566|GOLL4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:31|amer_0567|BBRK3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:31|amer_0568|BPAN4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:32|amer_0570|EZTC3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:32|amer_0571|BEEF3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:33|amer_0572|ETER3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:33|amer_0573|FLRY3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:33|amer_0574|LIGT3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:33|amer_0575|PDGR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:34|amer_0576|MILS3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:34|amer_0577|JSLG3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:34|amer_0578|MYPK3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:35|amer_0579|KEPL3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:35|amer_0580|BRPR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:35|amer_0581|AMAR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:36|amer_0582|QGEP3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:36|amer_0584|TCSA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:36|amer_0585|ANIM3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:37|amer_0587|MEAL3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:37|amer_0588|SEER3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:37|amer_0589|CVCB3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:38|amer_0591|DASA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:38|amer_0592|TUPY3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:39|amer_0593|LPSB3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:39|amer_0594|MGLU3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:39|amer_0596|SCAR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:39|amer_0597|DIRR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:40|amer_0599|RLOG3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:40|amer_0602|PMAM3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:40|amer_0603|FESA4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:41|amer_0605|SSBR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:41|amer_0606|BPHA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:41|amer_0608|ABCB10.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:42|amer_0610|GPIV33.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:42|amer_0611|PTBL3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:42|amer_0612|PINE4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:43|amer_0613|PRVI3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:43|amer_0614|TPIS3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:43|amer_0615|BAZA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:44|amer_0616|TGMA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:44|amer_0617|JHSF3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:45|amer_0619|CLSC4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:45|amer_0621|WSON33.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:45|amer_0622|SAPR4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:46|amer_0623|POMO3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:46|amer_0624|CELP3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:46|amer_0626|GOAU3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:47|amer_0627|BRAP3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:47|amer_0628|ALPA4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:47|amer_0629|GUAR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:48|amer_0630|ALPA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:48|amer_0631|OIBR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:48|amer_0632|GRND3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:49|amer_0634|WHRL4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:49|amer_0636|CGAS5.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:49|amer_0637|TRPL4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:49|amer_0638|CPLE3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:50|amer_0639|BRKM3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:50|amer_0640|USIM3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:51|amer_0641|GGBR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:51|amer_0642|KLBN4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:51|amer_0643|CMIG3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:51|amer_0645|ITSA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:52|amer_0646|ITUB3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:52|amer_0647|AESGENER.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:52|amer_0648|AGUAS.A.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:53|amer_0649|AMZN.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:53|amer_0650|ANDINA.A.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:53|amer_0651|ANDINA.B.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:54|amer_0652|ANTARCHILE.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:54|amer_0653|AUSTRALIS.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:54|amer_0654|AZUL.AZUL.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:54|amer_0655|BAC.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:55|amer_0656|BANMEDICA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:55|amer_0657|BANVIDA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:55|amer_0658|BCI.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:56|amer_0659|BESALCO.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:56|amer_0660|BINT.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:56|amer_0661|BLUMAR.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:57|amer_0662|BSANTANDER.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:57|amer_0663|CALICHERAA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:57|amer_0664|CAMANCHACA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:58|amer_0665|CAP.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:58|amer_0666|CCU.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:58|amer_0667|CEMENTOS.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:59|amer_0668|CENCOSUD.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:59|amer_0669|CFMITNIPSA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:10:59|amer_0670|CGE.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:00|amer_0671|CGEGAS.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:00|amer_0672|CHILE.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:01|amer_0673|CMPC.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:01|amer_0674|COLBUN.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:01|amer_0675|COLO.COLO.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:02|amer_0676|CONCHATORO.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:02|amer_0677|COPEC.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:02|amer_0678|CRISTALES.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:03|amer_0679|CRUZADOS.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:03|amer_0680|CSCO.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:03|amer_0681|ECL.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:04|amer_0682|EISA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:04|amer_0683|EMBONOR.B.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:04|amer_0684|ENAEX.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:05|amer_0685|ENELAM.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:05|amer_0686|ENELCHILE.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:05|amer_0687|ENELGXCH.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:06|amer_0688|ENJOY.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:06|amer_0689|ENLASA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:06|amer_0690|ENTEL.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:07|amer_0691|EWJ.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:07|amer_0692|FALABELLA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:07|amer_0693|FORUS.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:08|amer_0694|GOOGL.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:08|amer_0695|HABITAT.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:08|amer_0696|HF.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:09|amer_0697|IAM.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:09|amer_0698|IANSA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:09|amer_0699|ILC.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:10|amer_0700|INDISA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:10|amer_0701|INTC.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:10|amer_0702|INVERCAP.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:11|amer_0703|INVERMAR.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:11|amer_0704|ITAUCORP.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:11|amer_0705|IVV.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:12|amer_0706|IYW.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:12|amer_0707|LIPIGAS.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:12|amer_0708|LTM.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:13|amer_0709|MALLPLAZA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:13|amer_0710|MASISA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:14|amer_0711|MOLLER.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:14|amer_0712|MSFT.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:15|amer_0713|MULTIFOODS.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:15|amer_0714|NITRATOS.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:15|amer_0715|NORTEGRAN.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:16|amer_0716|NUEVAPOLAR.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:16|amer_0717|ORO.BLANCO.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:16|amer_0718|OXIQUIM.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:17|amer_0719|PARAUCO.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:17|amer_0720|PAZ.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:17|amer_0721|PEHUENCHE.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:18|amer_0722|POTASIOS.A.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:18|amer_0723|PROVIDA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:19|amer_0724|PUCOBRE.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:21|amer_0725|PUERTO.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:21|amer_0726|QUINENCO.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:21|amer_0727|RIPLEY.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:22|amer_0728|SALFACORP.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:22|amer_0729|SBUX.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:22|amer_0730|SCHWAGER.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:23|amer_0731|SECURITY.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:23|amer_0732|SIEMEL.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:23|amer_0734|SK.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:24|amer_0735|SM.CHILE.B.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:24|amer_0736|SM.CHILE.D.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:24|amer_0737|SMSAAM.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:24|amer_0738|SMU.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:25|amer_0739|SONDA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:25|amer_0740|SOQUICOM.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:25|amer_0741|SQM.A.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:26|amer_0742|SQM.B.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:26|amer_0743|TRICOT.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:26|amer_0744|V.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:27|amer_0745|VAPORES.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:27|amer_0746|VSPT.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:27|amer_0747|ZOFRI.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:11:28|amer_0748|BHC.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.19|1.92|2.67|4.33|8.75|9.75|9.25|9.94|9.71|8.65|9.01|10.25|13.1|14.51|12.06|12|15.81|13|21.09|20.3375|36|35.325|42.9|65|64.6|60.5|72|74.91|74.3|59.89|38.3|49.31|43.6|52.33|54|31.72|29.7|26.12|20.68|22.8|20.17|17.56|19.25|25.78|25.75|29.1|25.02|17.25|23.91|27.15|20.25|18.97|13.71|11.52|10.3|10.36|13.43|13.05|14.35|14.6|15.6|17.23|22.45|28.22|36.49|49.9|52.59|39.36|48.56|54.95|47.8|55.8|66.14|76.5|95.3|110.15|151.13|146.57|127.83|149.8|203.17|261.63|335.32|122.04|129|41.83|29.08|23.94|17.96|12.65|20.54|15.07|22.78|23.18|28.27|30.12|32.26|30.94|31.71|32.74|36.31|25.15|24.49|21.95|32.63|39.57|36.5|34.69|31.25||||
2022-02-19 16:11:32|amer_0749|NTR.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.9791|10.0695|11.3889|13.0555|13.6111|13.4722|12.7986|13.1806|15.7431|14.9791|14.4722|15.9791|17.2222|17.6944|15.2777|14.7917|12.7083|12.3333|10.8333|9.1666|10.4514|11.0764|11.1111|12.5347|13.8194|12.2305|12.6055|13.0208|13.6944|14.0277|11.9625|14.5916|12.7528|12.2486|12.5791|14.3819|15.1389|15.5361|17.8083|22.6805|27.9861|29.4277|36.1916|26.8944|28.4722|29.3999|29.5833|39.0749|50.911|55.2221|71.4083|97.9999|118.1915|154.4915|175.3082|85.4999|76.8749|85.4166|83.6333|84.0916|88.2666|93.5249|89.6749|122.9165|147.8332|133.625|137.9|117.95|117.45|105|111|100.375|105.925|106|74.5|81|87.3|99.05|96.775|96.175|115.65|98.5|88.95|66.2|57.1|55.5|50.875|54.525|60.525|57.55|55.75|62.775|64.35|58.45|70.65|69.69|68.07|72.66|72.36|63.01|56.49|49.71|43.62|54.16|62.98|67.85|74.18|86.5|88.78||||
2022-02-19 16:11:37|amer_0750|OTEX.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9625|2.0625|4.125|6.8125|5.275|2.9438|3.7|3.9688|3.7938|3.6875|6.25|4.4863|4.8275|4.7813|5.225|3.9438|3.7975|4.485|5.125|5.4188|4.5012|5.9375|8.45|10.0875|8.3125|4.71|6.275|4.7875|3.75|4.165|4.7125|4.925|3.735|5.0625|5.6|6.51|5.015|6.845|7.4525|8.5125|7.8|7.855|10|10.6425|10.145|10.4625|10.6125|12.2025|10.1725|11.9725|12.2175|15.63|16.405|13.6075|12.705|13.595|11.3275|12.57|14.68|14.435|18.1475|20.0575|27.63|25.405|30.32|28.73|36.03|33.995|29.68|31.09|32.455|34.325|40.095|42.39|44.54|47.27|41.43|43.22|42.03|44.76|48.41|45.04|46.41|51.41|56.29|51.65|61.17|51.98|60.43|53.48|59.32|60.98|64.8|61.47|58.04||||
2022-02-19 16:11:41|amer_0751|SHOP.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.5|41.61|31.61|39.59|42.93|58.08|67.04|101.05|117|131.99|157.04|154.04|226.55|181.87|221.18|295.37|438.79|413|616.33|883.83|1308.95|1420.68|1472.12|1430.45|1958.3|1688.63|1113.98||||
2022-02-19 16:11:43|amer_0752|TECK.B.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||12|11.875|13.815|12.375|13.44|14.575|13.7|14.125|15.15|13.825|13.875|12.25|10.5|10.45|7|6.275|5|6.4|5.925|6.8|6.3|5.4|4.475|5.3|6.75|7.73|5.835|5.15|6.48|6.91|5.85|5.425|6.05|5.13|6.285|8.6|10.165|10.175|12.21|14.57|18.75|20.325|23.41|24.88|36.735|38.54|37.45|41.33|43.38|42.045|47.3|47.31|32.78|43.82|47.03|12|4.74|12.53|28.35|31.41|35.01|39.92|36.19|45.6|60.65|51.43|47.34|39.96|42.52|36.86|28.13|31.7|36.35|26.8|24.06|27.9|26.8|24.98|26.13|17.81|16.45|18.29|9.63|7.66|5.23|15.36|20.81|28.96|31.89|28.32|27.06|26.36|35.72|32.23|33.93|27.21|32|31.68|27|20.82|17.1|12.27|13.57|17.51|23.36|26.01|28.48|34.54|39.26||||
2022-02-19 16:11:48|amer_0753|WCN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2869|19.2039|24.2437|25.7805|32.0526|34.1571|32.468|34.1571|30.7511|32.3157|31.5265|30.8619|27.8297|27.7605|30.6819|29.3112|34.1295|37.8678|34.531|38.2416|37.8955|40.36|50.2042|48.0858|49.2904|42.3261|46.8259|54.1779|63.72|67.0267|69.5733|81.58|81.52|89.08|88.75|93.17|100.92|97.68|108.82|120.53|119.71|120.35|129.21|120.3|137.13|134.1|127.63|146.4|158.05|165.92|155.35||||
2022-02-19 16:11:51|amer_0754|WEED.TO|price_next_month|0.236242356865||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.55||1.1|0.6|0.35||0.2|0.15|0.15||0.2|0.1|0.15||0.2|0.15|0.1||0.05|0.05|0.05||0.05|0.45|0.4||0.325|1.9|5.35||3.75|5.25|6.1||2.9|2.25|2.25||2.4|2.025|1.925||1.575|1.25|1.05||0.825|0.6|0.175||0.4|0.475|0.4||0.875|0.8|1.575||0.6|1.45|2.125||||0.35|||0.05|0.03||2.7|2.53|2.66||1.91|1.63|2.37||2.6|3.83|13.06||8.1|8.84|18.43||36.74|54.3|41.71||60.23|36.07|24.06||27.67|22.3|34.99||29.15|21.71|14.72|||||
2022-02-19 16:11:55|amer_0755|WPM.TO|price_next_month|0.298420883016|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.75|1.05||0.25|0.25|0.15||||0.1||0.15|0.2|0.2|||3.05|4.25||3.44|4.17|6.18||9.8|11.44|12.87||11.56|11.83|15.37||13.97|12.43|3.96||10.66|10.83|16.83||21.09|21.81|37.9||33.41|36.67|34.33||27.09|33.9|36.54||25.07|28.45|21.88||23.36|26.62|23.44||23.91|15.87|17.19||25.01|34.52|25.87||28.57|24.07|26.99||28.34|23.06|20.88||28.55|35.96|36.51||59.32|67.68|58.14||57.29|55.68|53.42|||||
2022-02-19 16:11:59|amer_0756|AC.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|17.42|12.95|15.75|8.85|7.92|5.04|4.62|2.36|0.81|1.44|1.19|1.29|2.35|2.32|3.67|3.13|2.36|2.39|1.32|1.02|0.84|0.98|1.88|2.39|2.94|2.18|5.26|7.63|7.6|9.61|8.27|11.75|12.12|11.77|11.15|7.35|8.39|9.53|12.86|13.37|13.49|20.2|26.34|23.91|25.6|23.53|24.62|29.24|31.45|45.41|45.73|44.74|18.12|16.73|15.91|20.4|23.26|25.18|23.15|22.05||||
2022-02-19 16:12:02|amer_0757|ACB.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.88|2.22|1.32|0.18|0.18|0.9|0.78|||||1.02|1.2|1.38|1.08|1.08|0.9|1.08|0.9|0.9|0.84|0.6|0.36|0.3|0.42|0.36|||4.56|5.16|3.6|6.48|6.36|6.6|5.28|27|28.8|31.32|32.28|34.8|140.4|93.6|83.28|92.4|112.92|146.04|98.52|56.4|31.2001|12.48|15.6|5.24|13.55|10.62|8.59|8.73|5.12||||
2022-02-19 16:12:05|amer_0758|APHA.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:05|amer_0759|ATZ.TO|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.275|15.7|14.85|14.98|12.7|12.06|15.57|17.15|16.29|17.96|16.39|17|19.14|12.41|19.01|17.41|26.06|29.52|36.89|42.27|51.64|||||
2022-02-19 16:12:07|amer_0760|BBU.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.95|32.1|32.95|35.31|36|37.57|47.97|45.63|51.68|53.01|41.7|52.6|51.5|51.47|55.65|42.71|38.06|40.35|45.75|53.6|57.54|60.2|55.1||
2022-02-19 16:12:09|amer_0761|BEP.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3724|6.8184|7.0096|7.2751|7.3813|7.3282|7.615|8.0929|8.0716|7.9654|8.0292|7.9654|9.0275|8.5761|8.6823|9.2134|10.3976|9.9515|10.132|9.0912|10.1692|9.7497|9.6913|10.0842|10.5675|11.0667|10.7162|10.3551|9.9037|9.3833|10.0418|9.1815|8.3478|8.2628|9.0541|9.7497|10.3551|10.7799|11.1622|11.534|11.1198|12.0544|12.3677|14.1148|13.9236|14.513|15.7291|15.1874|16.1433|16.5416|14.9219|14.7732|15.3945|16.8496|16.5097|18.6285|21.8465|21.1668|20.126|19.064|17.1788|19.3401|21.3261|21.7775|20.8164|22.043|22.0696|23.3122|21.5545|20.5615|20.965|20.1366|20.2906|22.4732|25.0964|29.4031|33.6431|33.2232|36.2667|46.7933|62.7|52.08|47.49|47.16|41.15||||
2022-02-19 16:12:13|amer_0762|BPY.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:13|amer_0763|BTO.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|1.41|0.78|0.33|0.47|0.72|0.7|0.79|1.42|1.48|1.44|2.23|2.45|3.17|3.3|3.68|3.82|3.3|3.22|3.84|3.83|2.6|3|2.58|2.6|3.15|2.82|2.32|2.5|1.88|1.42|1.59|1|2.49|3.75|3.9|3.95|3.42|3.48|3.18|3.72|3.65|3.24|3.59|4.05|3.66|4.21|4.25|5.7|7.3|8.95|8.18|6.51|6.18|5.06|5.46|4.71||||
2022-02-19 16:12:16|amer_0764|BYD.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:17|amer_0765|CHP.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.39|10.18|10.36|10.64|10.95|10.47|10.87|11.46|11.35|11.73|11.88|13|14.33|13.28|13.99|13.93|13.39|13.44|13.24|11.67|12.4|11.92|12.81|13.63|13.89|13.9|14.62|12.65|12.66|12.31|12.82|14.16|14.65|14.89|14.43|
2022-02-19 16:12:18|amer_0766|CHR.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.07|6.3|7.29|7.37|7.7|8.91|9.54|8|7.39|6.91|7.1|7.45|7.97|7.81|7.81|3.07|2.4|3.07|3.33|4.32|4.59|3.72|3.44||||
2022-02-19 16:12:21|amer_0767|CIGI.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.098|1.0057|1.1699|1.4059|1.5598|2.309|2.4219|2.8118|3.4994|3.8175|3.6738|4.1459|4.3101|4.1049|3.4891|3.6328|3.3865|3.5507|4.3922|4.5153|5.4492|7.2143|6.8756|7.5714|7.6966|7.2861|5.6237|4.1459|3.6123|4.9771|5.7037|5.989|6.2189|6.4241|6.773|9.1744|9.9461|12.1258|11.2884|12.3967|11.4772|11.354|11.0831|12.1586|13.3983|14.1946|14.9006|9.2359|10.02|6.9701|6.0259|5.636|4.8437|6.7935|7.9142|8.4519|9.9256|9.3057|10.6726|11.6947|14.8924|14.133|11.432|12.1791|11.0831|11.0133|11.7851|12.0478|13.6815|15.6847|17.7905|18.439|22.2073|24.937|24.4486|27.441|32.4202|54.49|64.83|60.88|51.9|53.9|46.7|47.65|66.84|67.15|75.61|74.5|87.21|106.36|89.4|83.91|86.08|95.88|88.25|107.3|76.39|72.45|94.36|112.74|133.04|160.08|179.54|185.44||||
2022-02-19 16:12:25|amer_0768|CJT.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.18|8.48|9.3|7.55|8.97|8.1|6.71|7.6|8.85|10|10.45|12.65|13.83|20.61|22.86|24.44|27.07|25.85|26.5|23.68|22.36|28.66|33.78|44.02|49.6|42.98|48.76|54.11|61.5|64.98|65.02|78.94|76.55|78.345|93.64|98.4|117.91|135.46|160|225.15|207.42|181.2|194.2|197.05|178.93||||
2022-02-19 16:12:27|amer_0769|CRON.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.65|0.52|0.38|0.35|0.28|0.245|0.4|1.21|1.82|2.85|2.23|3.26|9|8.76|8.24|9.72|25.75|22.95|18.32|10.95|10.13|8.71|9.44|7.32|13.19|10.21|8.95|6.78|4.32|||
2022-02-19 16:12:29|amer_0770|DGC.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:30|amer_0771|DIR.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|11.65|10.7|9.02|8.95|8.8|9.28|9.7|9.21|9.1|9.12|7.98|8.08|6.97|8.34|8.75|7.73|8.69|8.53|9.07|9.18|9.28|9.85|10.43|9.78|10.81|11.49|12.18|13.44|13.98|10.05|10.89|11.71|12.84|13.68|16.14|16.82|15.48|
2022-02-19 16:12:32|amer_0772|DRG.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:12:32|amer_0773|ECN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.02|3.21|3.63|4|3.89|3.73|3.48|3.61|3.49|3.82|4.05|4.68|4.35|5.6|3.7|4.6|5.5|7.15|8.14|10.07|10.9|5.28||||
2022-02-19 16:12:34|amer_0774|EDV.TO|price_next_month|0.288235294118|||||||||||||||||||||||||||||||||||||||||||||||||||||30|25|38||35|24.5|23||26|15|14.5||16.5|13.5|22||40.5|36|37||24|24|20||19.5|25|17.5||20.5|26.7|42||29|28.5|36.5||24.8|31.3|39.5||68|74.6|76.4||97.9|88|90||75|60.4|18.9||17.4|14|18||25.2|22.5|27.6||23.5|23.5|25||21.2|19.8|21||9.2|8.2|5.7||7.3|9.1|4.7||6.1|5.7|6.3||17.89|19.9|20.23||21.3|24.8|23.35||22.49|19.81|16.56||20.18|25.95|25.37||33.18|36.16|30.63||29.16|30.83|29.97||
2022-02-19 16:12:37|amer_0775|EFN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2695|4.5005|4.7713|4.8749|6.3166|7.3442|10.0604|10.602|10.14|10.5622|11.5738|10.2994|11.0401|13.9396|15.4451|13.5413|11.4623|11.4305|11.1198|13.19|13.02|11.46|9.4|9.67|8.3|4.82|6.08|7.75|7.08|8.24|10.56|11.2|12.71|9.62|10|13.8|12.56|14.95|14.03|13.75|12.93||||
2022-02-19 16:12:40|amer_0776|EIF.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.44|8.75|10|11.35|11.24|11.45|11.6|12|11.25|13.9|13.1|13.25|12.45|11.75|10.25|11|9.95|8.5|9.02|9.65|10.28|12|13.5|15.38|14.45|17.48|18.9|22.39|21.43|20.05|24.93|24.72|25.75|26.2|27.45|27.52|26.1|20.63|22.28|19.29|17.21|18.9|22.13|22.5|22.4|24.3|22|29.16|33.59|39.06|40.02|37.46|32.02|31.52|33.64|31.42|33.25|31.07|29.04|34.5|37.22|37.68|42.87|24.13|27.27|32.55|37.29|38.84|41.19|43.84|42.27||||
2022-02-19 16:12:43|amer_0777|ENGH.TO|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.375|2|2|1.8|1.4|1.425|1.3|2.3625|2.575|3.4875|2.4125|3.1|2.7875|2.275|2.1|2.375|2.4875|2.275|2.525|2.6|2.875|3.4875|3.8725|4.65|5|4.5025|4.15|4.15|4|3.825|4.075|4.325|5.1|3.925|4.105|4.03|4|3.84|3.75|3.3|3.35|2.65|1.755|2.5|3.5|3|3.625|3.9|4.2|4.15|4.35|4.565|4.905|4.4|5.12|6.865|6.75|6.97|7.6|9.55|11.745|12.275|15.125|16.875|15.64|17.525|19.475|22.425|26.9|25.15|32.24|27.345|27.73|27.89|27.985|27.75|28.975|25.28|27.56|32.91|33.465|38.825|34.23|38|33.94|38.34|42.1|53.7|59.84|75.9|65.85|57.73|53.59|58.03|55.34|40.62||||
2022-02-19 16:12:47|amer_0778|ERO.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|7.4|8.08|8.63|9.66|12.89|17.85|24.54|16.46|18.18|14.39|17.09|19.32|18.43|24.47|24.76|24.66|15.8||||
2022-02-19 16:12:49|amer_0779|GOOS.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.55|24.61|27.64|44.26|45.15|80.73|71.88|64.97|72.85|61.12|54.86|43.04|33.1|31.39|44.41|43.04|52.51|52.8|48.37|36.87||||
2022-02-19 16:12:51|amer_0780|GRT.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.45|39.24|34.35|36.07|38.19|42.33|40.97|40.37|45.2|42.1|40.02|38.14|37.59|37.25|40.5|42.09|44.85|48.83|50.02|50.36|51.34|50.18|53.45|54.57|59.57|61.59|62.03|65.22|71.51|66.03|76.11|73.99|77.89|79.6|86.84|97.88|94.9|
2022-02-19 16:12:53|amer_0781|H.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|23.5|25.89|24.51|24.06|24.19|22.43|22.34|22.11|20.53|18.84|19.3|20.5|21.65|23.46|24.22|26.57|26.33|27.87|29.67|30.02|29.88|30.4|29.81|31.69||||
2022-02-19 16:12:55|amer_0782|HEXO.TO|price_next_month|0.851184834123|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2||||3||2.1|2.7|||6.6|5|10.32||18.92|22.28|23.48||38.2|20.52|10.68||3.88|3.8|4.2||7.48|3.1|1.42|||||
2022-02-19 16:12:57|amer_0783|IMG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|6.25|5.5|5.15|4.5|5.15|5.25|3.15|4.35|3.8|3.9|3|3.3|2.7|2.35|2.8|2.7|2.25|2.85|2.81|3.45|4.7|7.05|4.93|5.09|7.56|7|6.98|9.9|8.66|6.64|7.76|9.13|8.2|7.68|7.87|8.15|10.6|10.6|10.53|9.47|10.32|9|8.8|8.28|8|6.07|6.83|4|8.4|9.51|11.42|14.35|14.09|18.18|16.21|18.61|19.04|19.67|19.12|21.43|16.73|12.25|11.2|15.5|8.19|5.41|5.3|5.33|4.09|3.82|4.03|2.14|3.4|2.7|1.99|2.36|2.04|4.27|6.74|5.37|6.02|5.64|6.73|7.08|7.24|7.02|7.15|4.52|4.92|4.03|4.8|4.95|3.95|4.87|6.69|4.88|4.34|3.84|3.41|3.41|3.1||||
2022-02-19 16:13:02|amer_0784|IVN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5944|15.8932|10.1492|5.3553|6.0463|1.9867|1.8571|0.9501|0.6478|0.5874|0.9674|1.2956|1.1661|0.7774|0.8638|1.0106|0.7256|1.0452|1.2525|1.1661|2.0126|2.3581|2.8504|2.2458|2.3149|2.7209|2.764|3.6451|9.726|8.413|7.8257|5.8304|6.1327|7.722|7.5147|8.4994|7.6357|8.0503|9.3114|5.7354|8.7672|9.8296|11.8854|13.3019|11.3153|8.2057|8.6463|10.1924|1.8571|3.1095|6.2364|7.1865|11.2462|13.1378|15.4613|15.6687|20.808|25.0285|22.5211|23.5552|16.7284|16.1702|12.345|8.17|||||2.4|1.81|1.81|1.44|0.89|1.01|1.15|0.79|0.73|0.57|0.96|1.15|2.17|3.97|4.88|4.77|4.32|3.97|2.79|2.59|2.51|2.6|3.08|4.14|3.38|3.43|2.64|4.66|5.3|6.3|8.46|9.26|9.84|10.61||||
2022-02-19 16:13:05|amer_0785|KL.TO|price_next_month|0.655279503106||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2316|3.0106||7.558|8.2738|7.2212||10.23|16.27|18.59||23.84|24.26|27.1||43.96|63.98|54.8||51.76|68.13|50.66||52.82|50.31|50.51|||||
2022-02-19 16:13:08|amer_0786|KMP.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.91|11.94|13.24|12.3|12.05|12.85|12.3|13.58|13.54|13.93|15.26|16.17|16.75|18.59|19.8|19.51|20.16|17.41|16.94|16.62|18.22|19.26|20.92|22.81|21.81|
2022-02-19 16:13:10|amer_0787|LUN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|2.7|1.8|1.56|1.66|0.8|0.94|1|0.86|0.8|0.76|0.64|0.8|1|1|0.6|0.7|0.5|0.52|0.32|0.26|0.36|0.6667|0.5|0.6333|0.6167|0.5|0.8667|1.8|2.1667|3.2501|2.4167|2.8333|3.8167|3.5834|3.6834|4.1667|8.2667|11.7667|11|13.4167|13.4567|13.61|13.69|12.8|7.76|6.8|5.55|1.8|0.9|2.17|3.32|4.35|4.19|4.79|4|6.46|7.17|9.26|7.18|3.91|5.07|4.8|4.29|5.2|5.13|3.96|4.05|4.7|4.87|5.6|6.27|5.03|4.52|6|4.72|4.41|3.47|4.93|5.46|5.25|7.96|7.28|8.97|9.84|8.89|8.5|7.2|5.41|6|7.19|6.39|6.65|6.94|6.82|7.5|8.05|11.4|14.85|11.37|10.77|10.59||||
2022-02-19 16:13:14|amer_0788|MTY.TO|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|0.75|0.5|0.5|0.3|0.26|0.45|0.17|0.38|0.38|0.25|0.36|0.27|0.22|0.28|1.9|2.8|1.75|0.9|0.4|0.21|0.35|0.38|0.48|0.38|0.23|0.3|0.28|0.27|0.27|0.32|0.53|1|1.22|1.6|2.55|3.26|3.85|4.15|3.85|5.28|5.35|6.9|6.4|8.05|9.35|9.89|12.63|9.95|9|7.7|7.34|7.1|8.1|8.4|9.15|9.4|10.6|12.2|14.4|14.25|15|14.02|15.3|16.82|16.91|18.98|22.25|26.85|25.3|33.77|34.28|30.36|30.2|32.93|33.71|34.62|33.12|31.83|32.43|34.52|43.41|45.44|50.56|49.9|46.36|48.88|56.1|50.4|50.37|64.25|60.64|58.81|65.36|63.4|55.49|21.55|24.34|33.09|57.95|57.65|54.57|63.94|63.28||||
2022-02-19 16:13:17|amer_0789|NVU.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:13:18|amer_0790|NWH.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.92|11.45|11.55|11.97|12.05|11.95|11.45|12.1|12.69|13.64|13.15|13.45|12.8|11.48|11.04|10.35|10.06|10|9.91|9.38|9.02|7.79|8.55|8.6|9.62|10.08|10.6|10.11|10.72|10.72|11.27|11.64|11.13|11.35|10.7|10.68|11.4|11.8|11.96|12.19|9.81|11|11.57|13.33|13.15|13.05|13.38|13.31|
2022-02-19 16:13:21|amer_0791|NXE.TO|price_next_month|0.0664556962025|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.285|0.47|0.28||0.28|0.55|0.42||0.52|0.63|0.64||2.16|2.29|1.77||3.04|2.92|3.13||2.45|2.48|2.92||1.97|1.69|1.72||1.93|2.31|2.37||5.23|5.93|5.98|||||
2022-02-19 16:13:23|amer_0792|ONEX.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.0625|3.125|3.97|3.625|3.72|3.5375|3.3875|3.75|5.7375|5.875|7.875|9.3125|7.425|8.675|8.575|8.25|12.25|12.7625|13.55|13.875|20.75|22.25|22.5|24.2|23.25|22.5|22.45|20.45|23.18|19.95|20.15|16.3|15.1|14.8|15.81|15.1|16.11|16.81|16.51|17.3|19.35|19.18|19.7|19.98|19.07|22.08|23.26|24.11|27.79|39|33.64|39.74|30.19|31.58|27.9|20.85|16.99|19.26|21.15|24.41|24.7|29.43|27.54|29.87|32.2|35.5|35.82|33.05|34.7|39.23|38.17|40.2|43.46|50.25|48.9|55.09|57.4|62.6|63.45|63.59|69.75|72.65|75.04|79.28|83.73|77.83|81.05|86.76|91.06|98.49|99.91|98.05|92.12|95.1|97.37|86.55|74.28|77.71|79.73|77.43|84.9|64.16|59.54|57.6|67.72|82.29|95.1|92.23|91.31|||
2022-02-19 16:13:27|amer_0793|OSB.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:13:27|amer_0794|PAAS.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||12|10.9|9.4|9.25|8.7|9.2|11.3|13.9|14.15|12.2|9.45|7.75|8.6|8.5|9.85|6.7|5.4|4.79|4.7|4.7|4.25|5|5.55|7|8.94|10.04|8.61|11.75|9.05|12.44|13.96|19.11|18.04|18.25|20.5|18.77|17.87|19.23|18.79|27.69|27.7|21.39|24.69|33.5|31.25|29.69|31.55|36.5|33.56|32.08|13.74|22.39|19.66|21.06|22.89|22.57|26.97|23.67|32.63|32.79|34.13|28.83|27.85|23.01|19.21|15.01|21.91|17.42|13.25|13.03|11.08|14.02|14.2|16.02|10.42|14.88|11.55|8.15|9.92|9.3|19.67|25.48|21.42|25.36|22.89|21|21.08|20.2|20.7|21.4|19.39|19.6|17.06|20.1|22.37|30.42|29.6|50.05|42.34|41.37|39.08|35.03|31.67|27.51||||
2022-02-19 16:13:31|amer_0795|PBH.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|10.59|14.29|13.95|13|14.18|14.53|16.35|15.02|15.56|17.05|17.38|18.18|18.18|17.2|18.75|19.06|19.94|22.89|21.37|22.37|24.03|24.5|31.39|33.78|34.64|40.93|55.36|56.75|64.41|68.23|84.07|90.09|104.6|107|120.13|106.2|88.53|77.41|76.6|95.73|86.89|97.45|84.99|92.97|96.94|103.85|118.5|127.82|133.8|119.29||||
2022-02-19 16:13:34|amer_0796|PD.TO|price_next_month|0.130687093779||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.8|171.6||300.2|267.8|218.6||158.2|153.6|139.4||177.8|205.6|196||273.2|274.6|169.4||165.2|117.8|116.4||116.6|110.2|136.8||100.8|63.4|72.4||89.6|102.8|61.6||49|33|28.8||15.6|19.4|25.06||37.17|40.97|40.56|||||
2022-02-19 16:13:38|amer_0797|RCH.TO|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||0.625|0.6667|0.6333|0.7167|0.8333|1.0417|1|1.2875|1.5|1.3333|1.2292|1.5625|1.6417|1.75|1.8333|1.6667|1.8333|2.1667|2.5|2.7467|3.25|3.1267|3.3333|4.8333|5.4333|4.9167|4.8667|4.85|5.32|5.5667|6.3433|6.4|6.3167|6.85|7.3233|8.3333|7.5033|7.3333|7.9|7.29|7.1833|7.0033|8.08|7.8|8.1067|8.1867|8.0533|6.9667|6.5333|6.6833|5.8267|5|5.8167|6.4933|7.5|7.68|7.76|9.3333|10.1867|10|9.2767|8.2767|9.57|10|11.13|11.49|12.3167|13.0667|13.6367|14.75|14.6067|16.2|16.1667|16.2633|19|21.0033|20.9433|22.1933|22.62|22.55|25.35|25.74|25.56|27.5|30.05|31.38|34.29|30.12|27.41|29.9|22.69|23.69|22.07|25.56|27.13|22.23|28.88|35.16|33.04|41.3|40.12|41.66|43.63||||
2022-02-19 16:13:42|amer_0798|SIA.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.35|14.25|12.75|10.74|12.9|17.3|8.8|13.7|||||9.57|9.9|10.08|10.9|10.6|10.95|10.58|11.92|12.26|12.06|12.54|12.71|12.8|12.685|10.64|12.19|12.07|12.99|13.6|14.37|15.82|15.49|17.52|15.74|16.11|17.52|16.53|17.14|17.45|17.33|17.74|17.9|17.88|16.51|16.26|17.3|18.26|19.68|19.32|18.98|11.65|10.29|12.12|13.42|14.51|15.91|14.4|14.61|
2022-02-19 16:13:45|amer_0799|SMF.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:13:45|amer_0800|SMU.UN.TO|price_next_month|0.219187208528||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2|32.88||45|48|40.8||31.8|39|30||30|31.2|25.44||30|21|22.2||24|22.2|23.4||20.4|21.96|25.8||21.24|18|12||||19.2||22.44|36|24||27|24|22.8||21.48|20.4|25.2||25.2|25.2|31.8||4.8||9.12||6.6|5.4|5.77||5.88|6.32|6.25||6.22|6.02|6.14||6.16|6.34|6.08||6.83|7.29|7.45||8.64|8.95|9.23||12.62|12.81|12.72||9.92|11.95|13.22||16.21|21.52|22.9|||||
2022-02-19 16:13:49|amer_0801|SRU.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.61|31.29|29.9|33.6|38.44|34.45|32.12|32.17|31.74|29.29|30.25|28.26|30.13|30.08|33.3|33.74|32.92|31.84|31.41|21.47|20.33|21.22|24.18|28.2|30.28|31.49|30.32|
2022-02-19 16:13:52|amer_0802|SSRM.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|5.2|6.7|6.4|5.45|4.5|6|6.6|4.8|2.1|2.5|1.7|1.6|1.75|2.2|2|2.36|1.75|1.65|2.36|2.35|2.62|3.17|3.7|4.5|6.65|5.99|8.55|6.75|10.35|9.48|14.7|14.94|16.85|16.85|14.66|13.24|14.35|15.28|20.8|24.22|23.32|27.76|39.82|40.29|36.65|40.44|34.83|26|29.14|10.26|24.78|20.01|21.28|20.28|18.57|20.87|16.87|24.8|23.13|32.91|26.14|19.46|17.28|14.27|12.81|15.17|12.03|7.23|7.88|5.87|8.74|10.85|10.01|4.91|7.83|6.56|7.52|9.01|6.1|11.78|18.22|14.72|13.75|14.08|12.12|12.39|10.63|13.15|13.52|12.9|18.02|15.42|20.39|19.48|24.24|24.39|32.1|24.66|22.48|19.51|20.31|19.52|20.93||||
2022-02-19 16:13:56|amer_0803|TFII.TO|price_next_month|0.178465346535|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.372|2.5492|1.9685||2.0669|2.1161|2.1654||4.626|8.0709|7.0571||7.5492|8.0315|8.7795||9.6457|11.122|13.7795||16.8799|16.8701|16.7323||18.4055|15.6988|13.55||14.39|12.6|9.6||8.25|8.55|4.58||5.19|7.9|7.23||10.15|9.83|11.26||15.6|12.77|13.29||17.92|19.05|18.16||20.4|21.6|25||22.93|27.8|28.8||27.48|23.3|25.23||24.05|26.39|32.93||27.65|29.79|32.47||39.37|47.95|44.21||41.58|38.21|44.19||41.7|60.23|66.07||111.18|141.72|143.88|||||
2022-02-19 16:14:00|amer_0804|TOY.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|21.51|20.18|24.65|26.45|33.6|32.05|38.96|37.91|51.36|53.91|47.5|56.67|46.84|41.61|42.22|36.39|37.26|31.66|20.48|25.64|28.17|27.36|41.4|47.83|42.84|41.97||||
2022-02-19 16:14:02|amer_0805|TRST.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:02|amer_0806|TSGI.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:03|amer_0807|TXG.TO|price_next_month|0.479431563201||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|11.2||8|4|2||1.8|1.2|2.2||4|2.4|2||2.6|2.6|1.4||1.6|1.4|1||2.6|1.4|1||1.2|1.2|2.4||1.8|1.3|1.7||1.5|1.2|1||3.6|6.6|4||5.1|3.6|3.2||4.8|3.4|1.1||4.1|7.2|12.1||12.9|12.9|17||16.9|16.9|17.5||18.3|18|21||17|16|9.5||12.2|17.7|12.9||11.1|12.4|11.8||18.9|30.04|20.12||22.58|21.08|12.77||12.66|8.81|10.43||12.4|21.38|19.99||19|20.14|17.92||17.65|14.1|13.99|||||
2022-02-19 16:14:07|amer_0808|UNS.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0625|3.375|3.625|4.1875|4.775|5.5|6.5|7.125|6.8125|8.5|8|7.875|7.5|6.475|5.225|4.45|4.7|5.375|5.925|6.95|7.1|8.6|8.6|9.375|7.9|9.075|10.25|10.25|11.3|10.93|11.55|12.915|13.875|14.4|13.885|14.15|15.125|14.645|16.405|15.075|14.62|14.845|15.28|15.45|15.375|13.75|11.115|11.225|11|14.075|13.875|12.825|13.445|14.66|13.865|13.99|13.295|14.125|13.725|13.15|12.96|13.2|14.39|13.755|11.465|11.88|10.35|10.305|12.1|13.995|15.015|13.97|14.18|15.75|21|29.405|32.4|30.3|32.105|31.85|30.18|29.66|36.17|29.1|27.88|27.19|19.87|21.66|21.67|19.32|14.3|12|10.65|12.14|4.26|7.66|6.09|6.79|13.62|15.45|17.81|23.71||||
2022-02-19 16:14:11|amer_0809|WCP.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|4.8|6.39|7.09|7.17|7|9.46|8.46|6.58|7.95|9.57|10.16|11.15|12.11|11.81|14.21|16.14|14.4|11.62|14.63|10.68|11.42|7.23|9.69|9.41|11.18|11.06|9.55|9.25|8.63|8.99|9.53|8.84|6.44|4.43|5.64|4.14|3.67|4.82|1.57|2.22|2.43|4.59|5.52|5.71|7.43|8.91|
2022-02-19 16:14:14|amer_0810|WEF.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|7.75|7.26|4.1|2.4|1.8|2.05|1.78|1.88|1.93|2.15|2.11|2.16|1.4|1.29|0.8|0.75|0.18|0.17|0.23|0.22|0.22|0.43|0.27|0.425|0.75|1.1|0.9|0.8|0.86|0.9|0.95|1.26|1.32|1.28|1.48|1.4|2.39|2.2|2.3|2.32|2.58|1.91|1.92|2|1.83|2.19|2.06|2.05|1.86|2.11|2.53|2.73|2.81|2.81|2.42|1.9|2|1.8|1.42|1.22|1.09|0.73|1.06|1|1.31|2.05|1.93|2.24|2.02||||
2022-02-19 16:14:18|amer_0811|WPK.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.125|3.35|3.55|3.85|4|4.2|4.625|4.55|4.45|4.8|5.85|6.3|6.425|5.8|5.3|5.25|5.1|4.9|6.9|7.152|7|8.3|10.6|9.2|11|12.2|10.6|12|10.7|10.2|10.2|10.5|10.5|10|10.9|11.75|9.85|10.6|10.3|9.15|9.55|9.8|9.36|7.74|6.44|7|6.09|4.75|7.26|7|7|7.76|7.63|8.37|9.58|10.25|11.45|12.04|11.85|11.95|11.75|12.25|15.26|15.7|15.74|17|18.74|19.1|22.86|24.04|27.62|28|29.75|37.8|39.21|44.41|39.51|44.79|43.29|44.55|45.84|46.91|58.34|53.53|49.8|44.57|47.66|47.16|45.67|46.86|44.14|45.46|46.64|48.36|46.35|46.95|41.16|40.23|42.68|40.77|38.73|37.7||||
2022-02-19 16:14:22|amer_0812|X.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11|15|17.95|22.995|27.95|23.745|25.615|30.05|30.45|38.39|36.45|48.85|51.85|44.98|48.02|50.95|49.8|43.85|50.94|46.34|38.38|36.35|28.03|31.19|34.51|35.2|34.16|30.82|28.96|29.32|31.7|38.3|39.81|43.86|41.27|42.2|44.77|49.25|51.08|52.73|52|46|47.55|48.64|55.6|57.2|53.31|47.12|53.19|49.31|47.76|40|50.92|57.3|62.31|69.07|74.97|67.38|67.57|77.5|77.06|83.64|83.8|77.31|87.99|95.5|115.08|119.7|119.4|142.5|131.82|125.09|136.98|134.36|134.84|126.55||||
2022-02-19 16:14:25|amer_0813|ZZZ.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.12|15|16.65|19.59|27.16|28.11|29.07|35.2|38.58|38.26|32.72|34.04|31.04|26.56|20.72|18.8|18.12|21.95|20.13|11.73|19.3|24.15|27.87|34.38|27.68|34.83|36.01||||
2022-02-19 16:14:27|amer_0814|ADN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.55|7.46|6.4|6.16|8.83|11.85|11.25|10.07|11.3|11.15|12.26|12.75|14.85|14.42|13.85|13|13.2|12.4|13.35|14.47|15.89|18.85|19|18.44|18.1|17.95|18.13|18.08|17.49|17.92|18.89|19.51|19|19.41|20.09|16.99|17.58|16.31|16.63|16.35|16.42|13.38|16.74|15.34|16.38|20.3|17.7|18.71|18.93||||
2022-02-19 16:14:30|amer_0815|ALO.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:30|amer_0816|APR.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.97|9.6|9.25|9.99|10.25|10.42|10.95|11.18|11.03|11.05|10.59|10.44|10.48|10.3|10.2|10.63|10.57|11.48|12.42|8.04|9.79|10.04|10.83|11.78|12.69|13.5|14.43|
2022-02-19 16:14:32|amer_0817|APS.TO|price_next_month|1.48941798942|||||||||||||||||||||||||||||||||||||||||||||||||||||630|547.2|550.8||385.2|342|367.2||298.8|180|122.4||176.4|133.2|435.6||1130.4|1000.8|658.8||586.8|313.2|468||345.6|131.4|190.8||442.8|468|378||295.2|288|255.6||273.6|266.4|111.6||118.8|104.4|90||82.8|72|70.2||43.2|27|18||28.8|28.8|23.4||24.6|12.96|13.08||5.34|4.02|2.34||5.64|4.8|3.72||2.52|3|6.84||5.88|6.48|6.87||6.4|5.8|3.6||3.2|2.96|1.81||1.62|1.85|2.78||5.18|3.35|2.6||3.41|2.76|7.35||8.53|7.95|5.59||4.1|2.75|1.73|||||
2022-02-19 16:14:36|amer_0818|ATH.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.28|11.75|11.35|16.8|14.95|15.62|12.64|11.48|10.66|12.36|12.09|10.59|7.35|6.91|6.5|7.99|8.21|6.21|3.87|1.86|2.2|1.48|1.57|1.5|1.34|1.22|1.3|1.73|1.34|1|1.05|1.16|1.66|1.8|1.34|0.98|1.07|0.69|0.405|0.4|0.105|0.175|0.12|0.21|0.475|0.79|1.04|1.26|
2022-02-19 16:14:39|amer_0819|AUG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:40|amer_0820|AUP.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:40|amer_0821|AXR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:41|amer_0822|BLDP.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||11|9.5|8.9|10.8|12.6333|14.7501|26.3333|34.3|54.5833|38|42.9|33|56.25|47.35|41.05|93|122.5|130.9|164|115|81.82|61.2|42.9|49.46|39.2|18.68|17.2|16.1|14.85|18.28|17.25|15.04|14.2|9.34|9.73|7.64|4.89|6.08|5.78|6.43|10.8|6.94|7.88|6.53|5.54|5.06|4.86|4.58|4.25|4.15|3.32|1.53|2.45|2|2.35|2.36|2.41|1.77|1.83|1.65|1.96|1.49|1.48|1.18|1.42|1.04|0.72|0.65|0.94|2|1.41|2.36|4|4.33|3.16|1.99|2.69|1.76|1.95|1.88|2.01|2.52|2.63|2.42|4.47|3.64|6.45|4.56|4.21|3.95|4.9|4.57|4.41|5.31|7.23|13.03|14.15|19.03|19.65|43.73|26.84|20.2|22.43|13.26||||
2022-02-19 16:14:45|amer_0823|BLU.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||896.4|977.4|945|594|756|340.2|481.68|421.2|354.24|534.6|907.2|945|1431|1836|3078|3930.12|2667.6|2171.88|2259.36|1002.24|1532.52|1737.72|1767.96|1571.4|1262.52|1998|2138.4|1574.64|722.52|353.16|181.44|226.8|152.28|82.08|53.46|29.7|34.02|27|23.76|18.36|10.26|8.64|18.9|7.56|5.4|4.86|4.32|4.86|2.232|1.836|1.422|1.242|1.44|1.512|1.674|3.24|4.068|4.824|4.248|4.68|4.32|3.204|3.708|6.156|0.882|0.972|0.972|1.026|1.296|1.512|1.44|1.728|2.052|3.348|3.744|4.86|11.34|8.74|11.45|12.38|3.33|3.29|4|5.49|3.55|7.7|7.36||||
2022-02-19 16:14:49|amer_0824|BNP.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:14:50|amer_0825|BOS.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.48|1.68|2.12|2|1.6|1.84|1.76|1.84|3|3.68|2.86|3.4|4.65|4.7|4.4|3.55|2.9|2.35|1.33|1.25|1.35|1.26|1.3|1.55|2|2.31|1.95|2.49|2.4|2.4|2.25|1.66|2.2|2.15|2.11|3.8|4.31|5.15|5|4|5|5.1|4.8|4.95|4.45|4.26|3|2.91|3.28|3|2.4|2.3|2.1|3.5|4.7|5.5|5.6|5.35|6.15|6.8|7.36|6.26|5.39|4.99|4.84|4.74|4.5|4.9|4.92|5.35|7.58|7.95|7.5|9.45|10|13.97|15.64|24.12|19.46|17.8|16|14.17|12.71|13.29|12.4|13.25|11.55|10.25|14.19|14.77|11.82|8.38|9.46|8.69|7.88|8.62|14.15|24.61|17.9|16.67|41|37.12|32.2|40||||
2022-02-19 16:14:54|amer_0826|BRE.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.01|14.15|13.2|12.9|13.85|12|12.12|13.02|12.97|13.1|13.78|14.17|14.72|13.87|13.51|13.5|14.34|14.8|13.95|14.8|14.47|15.17|15.96|16.2|16.18|17.045|16.5|17.06|17.01|19.4|16.2|14.54|17.3|14.2|15.02|15.33|10.21|12.39|14.08|15.02|16.48|16.99|17.19|16.97|
2022-02-19 16:14:57|amer_0827|BTB.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.63|||10.5|10.75|14|14|10.05|10.15|6.3|6|3|3.3|2.7|2.55|3.5|4.7|3.6|3.5|3.45|4.55|4.6|4.55|4.35|4.6|4.55|4.8|4.7|4.66|4.8|4.48|4.5|4.56|4.72|4.64|4.88|4.74|5.1|4.53|4.6|4.02|4.69|4.57|4.6|4.56|4.91|4.7|4.58|4.6|4.61|4.8|4.71|4.68|4.86|4.71|4.82|5.33|3.9|3.03|3.04|3.65|4.05|4.07|4.13|3.985|
2022-02-19 16:15:01|amer_0828|CGO.TO|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.88|6.5|7.25|6.25|6.6|6.6|7.15|9|8.95|9.9|11.5|13.5|15.9|12.95|19.85|25|25|21|27.95|42|34.75|41.75|29.6|23.15|26.5|21.52|20.58|19.85|16|9.5|10.5|12.7|16.65|16.88|15.96|17.5|19.5|19.25|22.41|23.25|26.86|27|24|28.15|20|23.5|29.26|37.75|39.81|37.8|39.5|30.5|31|31.2|24.9|24.05|21.31|25.49|28.68|33.65|30|31.5|37.49|41.49|43.11|44|48.39|54.24|45.84|35.89|33.78|42.35|42|46|48.98|54.8|55.01|54.3|61.1|55.22|57.33|53.35|51.25|56.9|55.83|51.42|56.72|59.56|67.5|81.88|90.51|68.49|58.12|58.26|58.24|78.64|83.56|95.44|104.09|86.88|81.02|88.05|81.98|96.95|96.14|90.2|81.23|||
2022-02-19 16:15:05|amer_0829|CHW.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.15|7.4|6.43|7|7.25|7.55|9.11|8.95|10.23|11.55|13.88|16.7|13.3|14.24|14.08|11.3|12.12|11.93|11.15|9.34|10.56|10.2|11.51|12.14|12.85|13.1|12.92|12.05|10.62|11.55|10.35|11.43|10.68|9.82|10.95|10|4.94|4.45|5.7|9.15|12.78|11.81|12.99|13.59||||
2022-02-19 16:15:08|amer_0830|CLIQ.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|14.65|16.83|17.7|16.35|19.51|19.5|18.75|22.3|18.21|20.73|19.85|21.7|24.35|20.9|15.47|13.01|10.59|13.15|13.15|16.12|15.87|17.67|16.15|15.55|15.67|15.14|15.06|14.32|16.06|17.72|19.5|18.55|19.13|17.95|17.34|15.68|14.43|11.9|11.36|13.25|15.32|14.65|13.17|12.46|6.74|8.65|9.32|10.75|10.16|10.05|10.46|9.92|12.12|9.82|9.15|9.92|4.67|5.4|6.32|4.5|4.14|2.54|3.8|5.17|7.17|7.73|6.52|8.44|6.47||||
2022-02-19 16:15:12|amer_0831|CLR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:12|amer_0832|CWX.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:12|amer_0833|DHX.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:13|amer_0834|DII.B.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.125|9.25|8.75|12.25|16.75|17|23.25|24.925|20.65|23.35|31|30|26.25|26.5|27|31.85|18.85|21.5|29|29.5|26.76|28.95|38.5|37.5|36.58|37.45|41.1|39.94|37.2|41.1|41.08|38.93|36.85|42.8|38.25|36.76|28.35|30.22|31.68|25.25|29.2|35|35.85|35.2|32.46|29.3|30.5|31.9|26.5|22.08|22.75|25|29.03|30.52|35.97|34.77|34.38|32.75|31.46|27.99|24.24|24.78|29.89|27.9|35.71|39.78|43.5|37.59|38.74|40.48|39.28|38.38|35.02|36.41|35.5|33.35|33.25|27.55|27.92|37.65|34.05|36|32.8|32.94|33.64|30.84|27.75|23.85|21.52|16.33|11.79|9.33|4.99|5.18|2.79|9.69|14.39|14.86|12.34|14.17|22.3|25.02||||
2022-02-19 16:15:17|amer_0835|EFR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|50|40|30|40|14|5|3|11.5|5|1|7.5|8.5|4.75|7|30|16.5|11|6.75|15|10|8.5|8|9.5|26.5|67.5|70.5|188|210.5|129.5|91.5|59.5|59|43|10|15.25|18.75|18.75|15.5|13.5|10.25|8|33.5|68|24.75|19|14.75|16.5|14.75|12|8|8.75|6.5|9|7.5|8.81|9.25|8.5|6.77|5.77|6.46|5.03|3.97|2.83|3|2.88|1.96|2.86|2.66|2.17|1.77|1.94|2.3|3.83|3.78|3.8|4.08|2.4|2.58|1.95|2.68|2.25|2.15|5.04|6.58|6.53|10.49|7.41|
2022-02-19 16:15:21|amer_0836|EQB.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|9.375|9.74|10.94|11.45|12.425|12.25|12.165|13.625|13.25|14.06|16.225|16.34|16.17|14.725|13.31|10.275|10.56|7.12|5.935|6.235|9.245|10.3|10.45|12.41|10.105|11.625|13.5|14.75|14.45|12|13.375|14.575|13.375|14.8|17.96|18.75|19.84|24.45|24.76|29.78|33.37|32|27.055|29.65|27.135|28.825|25.74|28.925|27.925|27.35|30.78|30|27.9|28.995|34.02|27.865|31|30.85|33.115|36.1|38.865|56.66|53.79|32.385|35.075|42.54|53.815|63.375|72.14|78.065|69.9||||
2022-02-19 16:15:24|amer_0837|ET.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|13.75|14.69|17.95|26.3|36.12|23.26|19.53|19.9|10.35|11.88|16|14.5|13.6|15.28|12.21|15.31|16.76|19.15|16.57|12|12.7|14.53|13.89|13.09|15.69|16.12|15.5|14.6|16.7|17.1|16.1|17.6|17.25|17.98|16.2|15|16.4|16.86|16.98|17.11|16.5|17.52|16.655|18.1|19.39|17.58|17.1|15.45|15.49|16.16|17.23|17.27|17.94|16.86|14.64|12.42|12.77|13.97|15|13.17|13.43|12.85||||
2022-02-19 16:15:27|amer_0838|EXF.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:28|amer_0839|FEC.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1|20.525|16.75|19.25|22.1|19.535|19.43|17.18|11.8|12.46|13.53|10.56|9.41|4.16|3.03|2.16|3.7|6.31|7.6|8.56|10|
2022-02-19 16:15:30|amer_0840|GCM.TO|price_next_month|0.291496320523|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105|60|30||7.5|30|60||150|120|127.5||97.5|105|114.375||153.75|150|159.375||255|213.75|225||183.75|191.25|86.25||105|131.25|161.25||232.5|510|723.75||375|296.25|187.5||135|118.125|133.125||61.875|26.25|17.55||21|22.05|8.25||6.15|3.6|2.775||1.35|1.725|1.5||1.45|1.44|1.96||2.84|2.31|2.67||3.39|5.75|4.82||6.69|5.48|6||5.3|4.93|5.43||
2022-02-19 16:15:34|amer_0841|GS.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:34|amer_0842|GSV.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.54||0.75|0.67|0.82|1.43|1.27|0.97|1.27|1.78|1.96|1.67|1|0.64|0.64|0.91|0.82|0.6|0.77|0.66|0.58|0.58|0.55|0.5|0.92|1.48|1.87|3.35|3.26|2.36|2.09|1.67|2.21|2.08|2.12|1.95|1.74|1.34|1.3|1|1.04|0.86|1.08|0.98|0.8|0.72|0.69|0.59|0.51||||
2022-02-19 16:15:37|amer_0843|GSY.TO|price_next_month|0.0894761242466||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6667|31.6667||25.3333|17.6667|17.7333||14.4|11|8.6667||12.6667|9|7.6667||5.2667|3|1.3333||2.5333|2.7333|2.1333||4.0667|4.6667|4.3333||4.2|6|6.0667||7.8333|8.6667|12.3333||14|18.5|14.75||16.05|16.5|16||18.25|18.81|20.02||16.5|16.7|9.75||9|8.99|8.75||9.06|11.3|8.99||8.59|7.3|6||6.75|6.4|7.8||9.23|13.69|15.85||20.04|24.82|23||19.23|16.56|20.7||19.02|20.41|24.05||31.45|28.3|35.22||42.16|52.8|41.09||48.86|53.81|69.84||53.96|64.94|84.98||148.18|195.78|173.79|||||
2022-02-19 16:15:42|amer_0844|HDI.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.49|2.64|3.6|3.6|4.85|4.83|5.35|6|7.95|8.3|10.25|10.5|10.44|10.01|13.05|12.55|16.79|16.83|16.83|16.71|18.87|19.09|16.8|16.5|18.83|21.61|19.4|18.58|16.55|12.65|12.25|12.75|12.91|12.84|16.25|10.63|17.91|24.89|28.61|34.79|35.35|41.27|42.34||||
2022-02-19 16:15:45|amer_0845|HLF.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.05|3|3.75|4.15|3.525|4.125|4.525|4.625|4.625|4.9|3.5|2.435|2.2|1.825|2.475|2.125|1.9|2.5|2.35|2.825|2.5|2.25|3.75|3.6|3.4|3.8|4.025|4.67|5|5.525|5.625|5.6|4.625|4.95|5|4.925|4.55|4.275|4.45|4.38|4.425|4.675|4.8|5.025|4.875|5|4.35|4.375|3.875|3.75|3.4|3.77|3.795|4.625|5.32|5.8|6.12|8.25|7.695|7.98|7.57|9.01|10.275|9.725|12.2|16.205|16.575|15.92|20.5|21.9|22.15|24.98|22.03|22.55|23.74|23.85|12.89|15.37|17.05|20.02|24.57|19.14|18.9|16.95|14.21|13.81|11|8.96|8.47|7.48|7.5|10.68|9.3|8.27|6.38|5.54|8.48|11.79|13.33|13.12|13.15|14.1||||
2022-02-19 16:15:50|amer_0846|HOT.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|11.03|10.52|11.19|10.86|10.45|10.21|10.65|10.74|10.14|10.07|10.11|10.22|10.37|10.81|10.48|10.67|10.03|9.51|9.15|8.17|8.33|8.19|7.27|7.01|6.66|6.74|6.93|2.52|2.51|2.46|3.21|3.99|4.16|4.26|3.91|
2022-02-19 16:15:52|amer_0847|IBG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1385|9.7906|8.7977|8.3827|6.4701|8.8303|9.5627|11.3939|10.5801|10.5882|12.3217|15.276|17.4978|16.5781|18.7999|15.6748|10.987|11.5567|10.987|10.9219|13.2251|13.4367|12.5007|11.3125|12.0613|11.8578|12.4356|11.1253|9.7092|11.28|11.9962|8.1059|7.5444|5.0052|3.8332|1.7661|1.5626|1.058|1.5789|1.5056|1.9451|1.3998|1.5056|1.7009|1.7091|2.26|3.88|4.85|6.08|6.05|7.2|6.68|7.19|8.79|7.12|6.52|4.36|4.01|5.05|5.11|4.96|5.45|3.85|4.97|6.38|9.26|10.5|10.2|11.49|12.79||||
2022-02-19 16:15:56|amer_0848|INO.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.2|8.65|8.9|9.93|9.71|9.2|9.01|9.3|8.99|9.05|9.2|9.7|9.55|9.87|9.42|9.68|10.21|10.15|9.76|10.24|10.15|10.13|9.99|10.3|10.2|10.69|10.72|7.17|7.99|7.76|9.2|10.09|9.79|9.6|9.82|
2022-02-19 16:15:57|amer_0849|IPLP.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:15:58|amer_0850|JWEL.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.87|19.82|20.8|23.49|24.65|22.65|20.98|17.68|20.6|23.76|26.56|33.02|37.65|40.66|36.49|38.71|34.79|37.52|35.03||||
2022-02-19 16:15:59|amer_0851|KBL.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|21.31|20.9|18.96|22.15|23.25|26.16|28.33|29.7|32.6|37.15|35|39.67|40|38.13|39.84|48.3|52.09|50.1|50.4|50.35|42.51|43.93|39.71|41.59|39.4|39.81|38.75|40|35.21|38.96|37.19|36.9|39.53|39.76|36.2|42.5|26.95|27.87|29.15|37.62|40.66|45|37.5|33.51||||
2022-02-19 16:16:02|amer_0852|KPT.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.35|18.95|17.2|17.3|17.15|16.01|16.84|15.83|17.66|16.05|13.96|13.52|10.19|12.95|11.86|14.24|15.58|16|14.09|15.1|13.41|10.69|9.69|6.75|8.69|8.35|8.11|8.58|10.6|9.6|11.97|12.18|10.58|10.12|10.4|10.73|10.49||||
2022-02-19 16:16:04|amer_0853|KWH.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:05|amer_0854|LAC.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|1.5|4.5|3|2.8|7.45|10.35|6.45|4.15|5.5|7.1|5.7|4.15|2.1|1.775|1.225|0.65|0.85|0.775|0.8|0.775|1.225|1.5|3.3|3.1|4.1|2.7|3.35|2.75|1.35|1.575|3.65|4.65|4|4.8|4.55|4.6|10.05|8.5|6.91|5.01|4.98|4.22|5.12|4.85|4.07|4.92|4.25|8.33|14.19|25.36|17.16|18.22|31.01|32.12||||
2022-02-19 16:16:07|amer_0855|LGO.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||66|93|90|87|||60|48||30|24|150|105|99|195|87|90|60|51|90||21||18||15|16.5|23|55|60|46|21|21|25|26|20|15|13.5|32.5|27|23|37.5|65|76|70|41|51|68|12|6.5|9.5|10.5|14|24|26|18|34.5|46.5|41.5|40|25.5|27.5|27.5|23.5|21|23.5|20|22|25|25|28|34.5|22.5|9.3|8.8|6.7|3.1|1.25|4.8|4.8|4.5|5|4.8|3.5|8.8|12.1|17.2|19|38.5|27.5|18.1|18.6|13.9|10.9|8.3|10|10|18|20.29|20.4|14.77|10.5||||
2022-02-19 16:16:11|amer_0856|MAL.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|18|21.5|19.75|38.25|53|41.5|46.25|41.5|37.5|36.5|45|46.25|42|26.25|29|25|27.25|31.25|31.25|35|20.05|25.3|30.45|30|20.8|16.25|8|14|15.95|16.15|16.6|16.95|14.5|14.85|12.3|15.3|13.25|14.3|15.5|12.75|13.4|15.75|14.25|13.1|10.3|6.35|4.75|4.65|1.3|0.9|1.09|1.7|1.33|1.77|2.37|2.7|2.74|4.75|5.46|4.45|3.13|3.1|3.45|3.32|3.74|3.4|3.75|4.1|5.93|8.58|8.68|12.1|12.37|13.35|13.5|18.42|17.36|14.3|17.65|17.49|18.35|17.77|20.5|19.91|19.32|20.47|19.36|15.77|19|15.72|18.75|16.35|16.06|14.08|6.41|6.67|6.62|9.01|10.6|10.23|10.6|10.03|
2022-02-19 16:16:16|amer_0857|MENEF.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:16|amer_0858|MI.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|17.09|18.69|19.07|19.98|22.35|24.64|21.09|18.81|16.51|20.11|21.52|24.55|22.92|21.83|
2022-02-19 16:16:17|amer_0859|MPVD.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0469|4.5345|2.6329|3.0718|5.8022|4.1932|4.6808|2.6817|1.5115|2.1941|2.5354|3.1693|1.7553|1.8138|0.8874|0.7021|0.4583|0.5949|0.7411|1.2677|0.4486|0.8581|0.7996|0.7899|1.1312|1.531|0.7314|1.4335|1.7943|2.4184|2.0966|1.9503|1.6578|1.7358|2.75|2.8085|2.5842|4.3882|4.2127|3.9007|4.242|3.9007|4.8856|4.632|4.5443|4.1445|4.554|4.2712|1.6578|0.9459|1.2482|1.6188|2.8475|2.2916|2.6427|2.984|4.9246|5.6657|5.7242|5.2269|3.9689|4.398|5.3927|4.398|3.6543|4.0198|4.4445|4.8494|5.2346|5.1556|4.9729|5.5013|5.1951|4.9975|4.64|4.39|3.62|4.3|5.34|6.47|7|5.5|3.94|4.96|3.56|3.41|3.1|3.15|2.22|1.57|1.4|1.16|1.27|1.08|0.44|0.3|0.355|0.61|0.55|0.47|0.5|0.72|
2022-02-19 16:16:21|amer_0860|MRG.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.03|12.35|11.58|11.79|11.26|10|9.73|9.75|10.39|10.22|10.3|10.47|10.37|9.97|10.52|10.98|11.83|13.06|12.68|14.1|15.17|15.23|15.46|15.2|14.12|15.43|16.5|16.77|17.55|19.63|19.15|19.08|14.94|15.5|14.03|15.33|15.6|17.72|18.42|16.89|
2022-02-19 16:16:24|amer_0861|MRT.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|8.4|7.95|8.5|8|7.65|7.85|8.25|8.6|8.35|8.45|8.45|8.2|8.75|8.7|9.2|9|8.53|8.3|8.75|8.92|9.6|9|9.13|9.55|10.47|10.64|10.87|10.34|11.3|11.1|11.05|11.3|14.39|16.2|13.55|12.98|11.74|12.78|12.77|8.95|9.46|9.7|9.93|11.8|13.04|12.98|12.9|13.8|14.74|14.94|15.51|15.26|16.75|16.6|18.15|17.29|19.33|17.93|16.14|17.15|16.05|16.9|17.74|18.18|18.57|17.34|16.21|15.05|12.75|14.7|15.61|15.77|15.29|15.7|14.09|14.6|13.96|13.39|13.08|11.55|12.19|12.41|12.25|11.39|12.61|5.7|4.97|4.21|5.43|5.19|6.36|5.68|5.31|
2022-02-19 16:16:28|amer_0862|NEO.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.45|17.21|17.01|17.32|16.97|12.17|12.07|12.06|10.9|7.94|9.89|11.75|15.86|19.45|18.72|19.08|16.65||||
2022-02-19 16:16:29|amer_0863|NEPT.TO|price_next_month|1.47499242195||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1|1||0.95|0.77|0.55||0.42|0.4|0.33||0.18|0.15|0.155||0.215|0.35|1.25||2.8|2.95|4.5||6.65|4.15|3.95||3|1.49|0.62||2.25|1.99|2.16||1.52|1.93|2.44||3.46|3.16|2.5||3.94|4.26|2.02||3.32|3.55|3.2||2.93|2.22|2.2||1.58|1.56|1.48||1.35|1.32|1.31||1.1|1.02|2.63||4.29|6.12|3.66||5.82|5.52|3.57||4.14|2.85|2||1.53|0.78|0.475|||||
2022-02-19 16:16:33|amer_0864|NOA.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.22|24|21|17.54|11.98|17.56|18.34|4.05|2.53|4.58|6.63|6.61|8|11.08|9.4|9.16|12.13|10.57|6.4|5.8|6.41|3.93|2.67|2.97|3.81|4.5|5.13|6.08|6.76|8.77|7.93|6.35|3.78|3.53|2.48|3.07|2.28|2.74|3.47|3.99|6.74|6.76|5.28|5.06|6.2|7.63|8.37|14.8|13.59|16.95|13.1|15.24|15.15|6.55|7.74|10.36|12.03|13.54|19.08|20.3|18||||
2022-02-19 16:16:36|amer_0865|OSK.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.61|8.48|3.77|4.08|4.4|4|3.3|1.8|2.7|2.4|2.3|1.15|0.98|1.38|2.48|2.94|3.25|4.98|4.45|3.82|3.58|2.68|2.23|2.93|2.71|2.85|3.72|2.79|3.98|3.38|4.07|3.69|3.05|3.17|3.04|2.79|4.14||||
2022-02-19 16:16:38|amer_0866|PBL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|13.57|9.45|9.9|11.2|9.99|10.25|10.72|9.64|8.7|7.45|7.79|6.5|6.13|6.54|3.72|4.5|4.46|2.72|2.45|2.6|2.37|2.2|2.2|1.68|1.77|1.86|1.94|2.05|2.35|2.5|3.01|3.2|3.51|3.75|4.1|4.71|6.05|7.6|7.59|7.15|6.5|8|7.87|8.21|8.21|10.4|10.9|14.41|20.05|21.79|20.43|23.25|22.94|22|24.2|20|20|14.62|16.01|18.52|36.24|63.75|47.64|48.3|38.16||||
2022-02-19 16:16:42|amer_0867|PHO.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:42|amer_0868|PIF.TO|price_next_month|0.483163664839|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6180||5160|4440|4680||970|630|530||500|460|520||390|310|180||140|40|20||12.77|9.5|9.35||8.19|15.18|15.83||16.37|16.82|16.51||17.93|12.03|10.18||13.3|13.87|11.82||13.76|14.17|15.45||17.42|18.64|17.11|||||
2022-02-19 16:16:45|amer_0869|PL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:46|amer_0870|PLC.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4787||6.0445|5.6286|5.8511|5.4159|5.0774|4.8356|4.7679|5.1741|5.2224|5.5609|5.4159|6.0928|7.27|7.35|7.4|7.5|7.81|7.99|8.26|7.86|8.7|8.51|9.01|8.61|8.66|8.85|9.5|12.1|13.05|13.75|11.95|11.75|11.51|12.5|14.4|17.44|16.1|18.6|19.07|19.85|22.42|24.74|24.35|23.87|24.33|25|27.59|28.27|30.24|21.4|24.76|29.2|31.34|34.15|36.07|36.9|39.16||||
2022-02-19 16:16:49|amer_0871|PONY.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:49|amer_0872|PSN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:16:50|amer_0873|PZA.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|11.05|12.71|13.4|13.38|13.29|13.65|13.68|14.76|14.25|13.62|13.77|12.84|13.75|14.94|15.22|17.56|17.82|16.89|17.16|14.47|13.9|12.07|8.43|9.99|10.59|9.75|9.38|9.73|8.75|8.59|8.43|9.59|10.79|11.46|11.74|11.69||||
2022-02-19 16:16:52|amer_0874|QTRH.TO|price_next_month|0.431413612565|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5||23.8|45.95|11.05||6.5|2.03|4.01||2.8|1.5|1.81||1.69|3.02|4.05||2.97|1.84|1.38||0.97|0.75|0.83||0.96|1.16|2.7||5.14|3.07|2.91||2.05|1.91|1.53||1.75|2.2|2.17||3.09|3.17|4.48||6.68|6.7|5.6||5|4.89|4.9||4.48|3.54|3.42||3.3|4.21|3.75||2.49|2.54|1.41||3.44|2.18|1.76||1.88|1.67|2.19||1.63|1.87|1.42||1.47|1.9|1.82||2.01|1.85|2.74||2.39|2.66|2.59||||
2022-02-19 16:16:57|amer_0875|RAY.A.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|7.09|6.78|7.01|6.9|8.31|8.65|8.2|7.75|9.13|9.96|11|8.58|7.54|6.44|6.69|6.12|7.05|6.39|4.33|4.9|5.68|7.59|7.16|7.81|6.68|7.5|
2022-02-19 16:16:59|amer_0876|REAL.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.9|10.15|7.11|5.26|3.85|4.04|5.65|7.98|11.06|13.9|16.8|28.89|24.2|17.25|17.01|12.77|9.05|5.58||||
2022-02-19 16:17:00|amer_0877|RME.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:01|amer_0878|ROOT.TO|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|11.47|12.75|10.08|4.92|4.66|3.85|2.62|2.22|1.72|1.07|1.22|1.53|2.6|3.39|3.3|2.95|3.25||||
2022-02-19 16:17:02|amer_0879|SBB.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.25|0.4|0.24|0.18||0.12|0.12|0.12|0.12||0.2||0.25|0.25|0.16|0.12|||0.1|0.07|0.03|0.06|0.2|0.17|0.16|0.14|0.14|0.83|1.5|1|1.19|1.05|0.9|0.78|0.65|0.63|1.51|1.45|1.25|1.24|2.37|3.08|2.58|2.02|1.85|1.55|1.08|0.52|0.59|0.76|0.92|0.92|1.2|1.33|2.91|3.95|5.04|7.55|5.9|3.28|4.5|2.62|2|2.9|2.4|1.19|1.17|0.85|0.9|0.68|0.86|0.47|0.395|0.33|0.37|0.53|0.64|1.6|1.2|1.38|1.27|1.72|2.35|2.47|2.06|1.76|1.52|1.4|1.27|1.09|1.59|1.78|1.86|1.68|2.17|2.52|2.51|1.83|1.67|1.59|1.32||||
2022-02-19 16:17:08|amer_0880|SGY.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|1.53|1.53|1.7|2.7625|2.55|3.825|4.5475|5.1|5.95|9.5625|15.0875|15.5125|14.875|11.2625|8.7125|10.8375|11.475|15.3|22.525|29.325|31.025|45.05|44.625|62.9|66.725|60.5625|53.125|53.125|63.75|63.75|60.01|50.15|41.82|33.32|31.79|23.715|23.8|27.03|33.15|21.25|13.515|14.45|17.765|27.2|26.775|59.075|45.9|51.85|69.7|72.25|86.02|68.85|80.495|76.5|59.925|58.225|31.45|26.52|47.515|59.415|55.675|59.67|68|52.7|22.695|35.785|22.44|23.29|13.005|19.465|20.4|24.82|23.97|22.78|17.595|17.17|16.83|19.635|20.825|18.53|11.645|13.26|10.71|8.755|8.585|2.2525|2.6775|1.36|2.6775|4.505|4.59|5.15|6.27|
2022-02-19 16:17:12|amer_0881|SOT.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.17|6.87|7.31|7.05|7.98|8.2|8.51|7.96|8.13|8.03|8.12|8.1|7.54|7.68|7.72|6.58|5.81|5.94|6.13|5.85|3.91|3.71|3.59|4.26|4.47|5.38|5.2|5.02|
2022-02-19 16:17:14|amer_0882|SOX.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:14|amer_0883|SVM.TO|price_next_month|0.0753670473083|||||||||||||||||||||||||||||||||||||||||||||||||||||4.73|2.9|2.8||1.9667|1.1|0.9333||0.9333|0.6|0.4||0.4|0.3|0.2||0.1667|0.1333|0.1||0.0667|0.0534|0.0233||0.0466|0.04|0.1||0.22|0.4333|1.1634||0.5|0.3067|0.2567||0.65|1.1467|1.2933||4.9333|4.5667|5.4333||6.1133|6.3|7.99||7.56|4.44|2||3.54|4.03|7.83||7.81|7.82|12.57||10.82|8.56|7.81||6.3|5.8|5.48||3.24|3.88|2.66||1.75|2|1.54||1.42|0.93|0.83||2.18|3.49|3.41||3.94|3.9|3.17||3.79|3.53|2.59||2.96|5.69|6.74||6.09|11.26|7.77||7.85|5.55|5.16|||||
2022-02-19 16:17:18|amer_0884|TCW.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5834|0.49|0.4167|0.6584|1.15|1.0167|1.1667|1.575|2|2.0417|2.2667|2.7|2.9417|2.3833|2.2167|2.8333|2.7917|2.9|3.2133|3.3333|3.125|3.7167|4.64|6.06|7.0667|7.975|11.505|13.4567|16.27|21.255|30.11|26.8|21.14|19.7|19.82|24.22|21|20|13.95|23.4|20.6|11|6.7|8.54|9.51|13.95|14.68|13.34|14.84|17.66|19.86|22.06|25.42|18.25|16.64|13.43|11.81|11.92|13.73|12.61|14.57|14.65|12.99|15.32|16.23|10.26|4.58|4.64|2.84|1.11|1.81|1.74|1.91|3.22|5.01|4.13|3.78|4.48|4.19|3.33|2.7|1.94|1.33|1.5|0.97|0.86|1.06|0.56|0.93|1.16|1.73|1.92|2.72|3.46|3.4||||
2022-02-19 16:17:23|amer_0885|TGO.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|8.75|4.35|5|4.26|3.25|3.8|4.49|4.74|4.92|4.9|5.01|5.98|6.4|7.93|9.74|10.72|10.45|10.42|9.81|10.4|10.9|9.68|6.91|6.8|6.62|6.76|4.6|4.9|5|6.2|6.7|5.52|5.25|4.75|5.22|5.15|4.65|4.2|4.6|5.02|4.48|6.06|5|7.21|10.04|10.97|12.07|11.05|9.27|8.11|5.85|5.7|6.76|6.68|6.01|5.3|5.25|5.5|
2022-02-19 16:17:26|amer_0886|TGOD.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:26|amer_0887|TGZ.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:26|amer_0888|TMD.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|12|6.6|5.4|3.9|7.8|10.5|11.85|9|9.3|50.7|31.5|42|45|51|44.4|45|39|37.8|36.9|17.7|18|14.4|52.5|62.7|71.1|67.5|54.3|48.3|47.4|40.2|31.2|25.8|23.7|15.9|15|12.45|3.9|14.7|12.75|7.65|3.86|2.67|5|3.71|2.61|0.69|0.62|0.395|1.17|1.02|2.38|1.99|2.09|2.07|0.73||||
2022-02-19 16:17:29|amer_0889|TMR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:29|amer_0890|TNT.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|7.04|6.35|6.11|5.95|6.38|6.61|6.54|5.87|5.98|5.75|5.69|5.05|5.7|6.03|6.66|6.29|6.18|6.25|6.37|6.89|6.57|6.48|6.44|6.33|6.64|6.7|7.16|7.56|5.92|5.99|5.61|6.45|7.14|7.6|7.52|7.25|
2022-02-19 16:17:31|amer_0891|TOT.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.52|2.02|1.45|1|1.3|1.25|1.07|1.3|2.08|1.82|1.92|1.42|2.05|1.75|1.72|2.12|2.27|3.13|3.96|5.45|5.85|6.35|6.24|9|7.91|11.35|12.07|18.61|18.15|16.15|12.98|12.1|12.15|10.15|6.69|5.5|8.44|7.5|4.59|3.59|4.1|3.93|5|7.18|9.1|8.5|9.15|13.71|16.2|15.75|13.75|16.64|14.5|13.89|15.15|15.23|13.9|15.44|18.46|19.46|21.58|21.75|20.38|13.05|14.6|14.79|16.19|12.79|12.41|12.95|12.9|14.78|13.48|12.18|14.15|13.38|13.82|11|9.69|9.49|9.86|6.96|6.4|5.49|1.48|2.17|2.06|3.15|3.7|4.02|5.14|6.9||||
2022-02-19 16:17:36|amer_0892|TRL.TO|price_next_month|0.172523961661||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.73|9.86||9.7|9.8|10.24||9.6|7.71|5.39||4.46|3.81|1.79||3.165|2.4|1.9||1.3|1.14|1.34||2|2|2.1||
2022-02-19 16:17:38|amer_0893|TRZ.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6667|9.1667|11.55|9.6|9.25|12|11.75|9.7|7.5|6.4|6.1|6|7.3|6.95|7.1|9|10.5|8.55|9.65|10.3|9.39|8.65|6.55|7.1|7|6.2|5.7|4.12|5.8|10.38|15.95|15.01|22.2|24.6|28|24.49|20.55|17.44|19.86|24.88|24.69|29|33.01|35.63|29.25|37.32|27.25|21.6|20|9.23|8.3|12.12|14.88|15.02|18.88|11|11.98|17.48|17.09|12.98|8.65|6.72|7.06|4.84|3.4|5.4|6.11|5.31|8.25|14.4|10.25|8.85|8.92|9.08|6.99|7.32|7.33|6.4|8.42|8.05|6.5|5.68|5.59|5.97|9.2|9.84|10.65|8.35|9.15|7.05|5.49|11.97|15.21|16.31|14.82|6.8|5.23|5.87|5.19|5.22|5.15|4.51|5.26|||
2022-02-19 16:17:44|amer_0894|TSU.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3448|0.3758|0.3537|0.2918|0.2608|0.2387|0.2476|0.1945|0.2387|0.3802|0.3802|2.4315|2.3431|2.1309|2.2105|2.5199|2.3873|0.8842|0.2653|0.221|0.2122|0.221|0.2166|0.1768|0.221|0.3316|0.2653|0.6101|0.5482|0.5482|1.4324|1.9364|2.5199|2.1397|1.3174|1.2025|0.7604|0.4863|0.4244|0.389|0.1326|0.2122|0.3537|0.1724|0.1017|0.0354||0.0707|0.0619|0.0575|0.0221|0.0398|0.1901|0.1592|0.0265|0.0141|0.035|0.0275|0.0187|0.0175|0.01|0.01|0.01|0.0075|0.0088|0.0075|||||||||||||6.215|7.2125|6.5625|6.25|6.735|6.495|6.58|7.0825|7.475|7.8875|10.5075|9.785|19.9725|21.7975|22.4425|28.6075|44.92|43.02|42.36||||
2022-02-19 16:17:47|amer_0895|TWM.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.57|1.8|1.41|1.33|1.4|1.31|1.63|1.58|1.34|1.36|1.38|1.46|1.27|1.27|1.43|1.26|1.51|1.31|0.94|1.08|0.55|0.8|0.7|0.86|1.03|1.41|1.49|1.26||||
2022-02-19 16:17:50|amer_0896|USA.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|13.56|9.6|8.4|7.8|6.24|4.92|7.68|5.16|3.48|4.68|6.6|5.4|4.56|10.32|23.4|38.4|19.92|16.8|8.04|6.36|6.24|6.48|10.8|14.76|12.72|15|19.56|24|21|16.56|15.96|16.92|13.8|4.68|3.36|3.48|5.16|8.04|7.56|10.56|8.04|10.68|11.04|16.8|21.24|24.36|26.04|11.64|6.36|11.88|12.24|5.7|4.38|3.6|4.38|3.3|3.78|3.06|2.4|2.22|2.22|1.98|0.72|3.6|4.56|3.72|4.42|4.05|3.95|5.35|5.55|5.06|3.56|2.62|2.07|2.27|3.7|4.12|3.72|2.85|4.57|3.43|3.2|2.77|1.64|1.1|0.99||||
2022-02-19 16:17:54|amer_0897|VFF.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:54|amer_0898|VLE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.8|1.6|2||2.9|4.5|9|8|7.5|2.75|3.15|3|2.35|5|7.7|5.3|7.1|2.3|1.8|1.9|1.6|2||6|3.65|4.45|3.5|4.45|2.9|1.68|2.31|1.86|1.45|0.9|0.99|0.84|0.485|0.375|0.52|0.6|0.41|0.315|0.49|0.65|0.45|0.51|0.72|0.84|0.93|1.05|0.89|0.76|0.66|0.57|4.8|4.93|3.78|3.92|3.61|2.81|2.38|0.88|0.54|0.345|0.33|0.39|0.51|0.49|0.45|0.5|0.435|
2022-02-19 16:17:57|amer_0899|VMD.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.42|3.26|4.51|6.93|5.49|7.49|9.75|10.64|6.95|9.89|14.41|11.5|11.67|11.78|8.49|7.19|5.86|
2022-02-19 16:17:58|amer_0900|VNR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:17:59|amer_0901|WDO.TO|price_next_month|0.00303643724696||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|3.9||3.7|3.65|3.3||3.6|3|4||3.3|2|2.2||2.35|1.6|1.07||0.98|1|1.3||2.8|2.8|3||2.75|3.1|4.27||2.65|2.15|2.01||0.99|1.27|0.94||2.05|2|2.28||1.4|1.25|1.31||1.17|0.93|0.78||1.94|1.92|2.72||2.5|2.41|2.84||2.62|2.66|1.85||0.93|1.01|0.94||0.49|0.64|0.62||0.75|0.83|0.87||1.1|0.95|1.25||1.73|2.49|2.43||3.13|2.4|1.74||2.23|3.28|3.68||4.67|7.27|8.73||11.51|14.42|11.4||11.13|12.41|12.5|||||
2022-02-19 16:18:04|amer_0902|WPRT.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.325|18.725|45.325|63.175|60.375|42.7|39.725|30.275|17.675|27.125|29.75|13.335|11.55|8.4|4.725|7.14|5.53|5.67|8.575|5.775|5.915|6.37|5.46|5.005|4.27|3.78|4.165|3.325|4.48|6.3|6.93|9.625|8.4|9.87|9.345|12.93|5.05|6.7|5.75|9.58|11.94|13.05|18.97|20.32|17.71|15.64|23.69|25.63|28.61|41.64|29.69|37.78|29.06|26.91|29.9|33.8|25.05|19.45|14.6|18.73|6.74|4.22|5.42|5.24|4.3|1.85|3.15|1.78|2.17|1.66|1.54|1.98|4.38|4.06|2.92|3.3|3.1|2.05|2.32|3.85|3.62|3.35|1.17|2.25|2.55|11.12|7.54|4.96|4.13|2.41||||
2022-02-19 16:18:08|amer_0903|XAU.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3975|3.4375|3.6443|4.255|4.5898|4.383|3.1912|3.1026|2.3245|5.8801|4.3633|3.3094|2.9351|2.2457|1.61|2.53|2.27|2.07|1.83|2.64|2.15|2.24|3.1|2.97|2.84|2.38|1.78|
2022-02-19 16:18:10|amer_0904|XTC.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.2501|3.2|3.5167|3.8667|4.2501|5|5.3333|5.3333|4.875|4.45|3.5|3.8|4.125|4.5|4.75|3.875|3|3.875|3.9|3|2.425|3.125|2.875|3.925|5.125|5.975|6.075|7.43|6.35|6.9|6.25|6.1|6.55|7.15|7|6.55|4.7|4.15|4.2|4.1|3.75|3.65|4|3.6|3.9|4.64|4.2|3.85|3.7|2.69|2.28|1.2|0.85|1.45|1.75|2.75|2.9|3.4|3.5|3.9|4.25|3.9|3.3|3.95|5.2|5|4.86|5.93|5.6|6.39|7.3|8.36|9.25|11.2|10.97|13.4|15.35|17.4|14.58|14.59|13.45|12.6|11.5|10.28|11.32|11.08|10.47|9.65|9.75|9.35|9.23|9.97|9.37|8.34|7.64|7.5|6.52|6.36|7.1|9.7|10.73|10.28|9.76|9.83||||
2022-02-19 16:18:14|amer_0905|Y.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|8.41|11.68|13.46|23.65|22.5|17.92|14.55|18.1|15.91|18.9|17.35|15.58|20.9|19.24|21.7|17.99|7.4|6.78|8.11|7.48|6.99|9.81|8.03|5.71|7.08|7.98|8.67|10.3|9.16|8.1|12.59|12.3|12.64|14.44|14.07|14.3||||
2022-02-19 16:18:16|amer_0906|CNNX.CN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:17|amer_0907|CURA.CN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:17|amer_0908|CWEB.CN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:17|amer_0909|FIRE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:17|amer_0910|HMMJ.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9.51|10|20.19|16.14|16.04|17.07|19.91|21.29|16.13|10.56|9.23|6.69|7.23|6.1|11.48|10.93|9.4|7.33|5.28|
2022-02-19 16:18:18|amer_0911|HUGE.CN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:19|amer_0912|LABS.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:19|amer_0913|OILS.CN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:19|amer_0916|HYG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:20|pink_usa_0000|EDCFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:18:20|pink_usa_0001|CMWAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.25|49.25|54|46.6|50.2|52.55|56.4|54.9|51.43|54.05|53|58.87|59.05|66.39|74.76|67.36|73.06|65.335|73.4|77.48|71.58|69.29|74.31|63.51|55.885|55.63|58.92|58.605|57.33|62.09|65.68|68.03|60.62|63.625|55.435|55.505|46.633|52.2|53.045|57.24|54.93|57.31|37.92|51.72|48.95|66.13|69.86|73.89|79.1|68.74||
2022-02-19 16:18:23|pink_usa_0002|WEBNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0427|10.0427|13.672|16.6053|23.8639|23.0684|24.4605|19.4391|22.5712|22.3227|26.8469|21.388|22.3425|22.084|22.4022|23.8539|25.5542|29.3724|34.9506|26.8071|32.6239|26.996|31.9676|31.3412|29.979|27.0731|28.5074|24.4903|21.3283|21.5675|22.3|22.06|22.5|23.78|26.27|25.8|26.04|24.65|22.17|22|18.93|18.44|19|19.22|19.56|17|10.24|12.02|13.2|16.33|19.58|18.15|18.67|14.5|
2022-02-19 16:18:26|pink_usa_0003|MQBKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1612|18.709|23.903|33.496|51.251|51.304|47.3714|36.6548|36.146|43.089|40.6828|32.6162|25.6202|25.8216|31.6304|27.454|32.4996|40.5874|41.6697|45.3256|52.364|48.14|52.09|54.28|51.15|48.17|62.89|60.08|59.91|52.65|51|55.295|63.92|64.25|65.09|69|72.74|84.16|82.35|93.48|83.2|83.005|96.04|90.66|92.77|98.82|65.26|89.04|90.35|105.33|121.8|115.88|144.62|127.71|
2022-02-19 16:18:29|pink_usa_0004|MCQEF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|20.5|24.12|42.2|45.25||46.3|34.95|32.05|40|36.65|29.9|22.3|24.5|29.1|25.75|31.26|39.38|38.5|41.05|48.1|48|51.65|54.75|52.5|45.3||63.05|58.6|49.5|49.7|54.05|63.05|66.25|67.06|68.7|72|79.88|80.1|90.75|82.76|85|93|89.63|91.1|97.14|63.2326|89.55|92.5|107|121|117.5|145|128.25|
2022-02-19 16:18:31|pink_usa_0005|ASXFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.89|33.31|32.66|32.09|33.79|30.85|30.75|35.105|38.25|31.5|34.35|30.784|32.91|33.901|31.48|30.03|34.35|31.84|29.39|27.33|33.06|36.96|35.73|37.49|37.37|43.6|41.02|44.04|43.65|48.72|42.31|47.01|53|61.07|56.371|56.0725|55.48|58.06|57.41|56.73|56.04|58.42|61.85|58.4|
2022-02-19 16:18:33|pink_usa_0006|QUBSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7039|2.0234|2.0234|2.4494|2.5346|2.2045|2.2897|2.0554|2.2364|2.6305|2.8754|2.9819|2.5346|2.6624|2.9393|2.3962|2.5133|2.6624|3.0884|2.8754|2.3962|3.2481|4.5261|4.6326|5.3248|5.6976|4.2066|3.9936|3.5144|2.1299|1.9915|1.4483|1.8317|2.8222|2.6944|2.8541|2.3429|2.8967|2.5985|2.3642|2.1938|1.6613|1.6294|1.7785|1.065|1.4483|1.7465|2.0554|1.2247|1.262|1.0437|1.1715|1.2034|1.5548|1.9968|2.7157|2.7902|3.0245|2.71|3.073|2.1|2.45|2.46|2.9|4.15|4.99|4.14|4.6|4.91|3.95|4.25|4.06|4.01|4.48|4.575|2.25|2.6|3.34|3.765|3.9|3.4|4.19|3.71|
2022-02-19 16:18:36|pink_usa_0007|QABSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0827|9.4021|12.7081|14.6248|14.5171|12.655|13.565|12.595|11.145|12.31|13.535|14.815|21.155|25.05|21.26|21.825|24.67|18.64|19.95|18.97|19.25|23.1025|21.85|11.5|12.79|16.03|17.86|18.75|17.4265|20.67|16.8|
2022-02-19 16:18:38|pink_usa_0008|WOLWF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|19|18.9|22.95|26.65|23.85|24.45|22.75|29.25|26.85|28.9|30.35|25.1|25.99|26.9|29.55|30.3|32.69|38.39|30.88|33.25|29.77|33.93|34.2|30.79|25.04|23.77|20.17|18.95|16.52|17.23|16.46|18.8|18.23|20.08|21.1|19.57|21.84|20.759|22.14|19.561|21.32|22.24|23.98|26|27|23.612|27.39|27.91|31.57|31.38|28.75|30|25|
2022-02-19 16:18:40|pink_usa_0009|GMGSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.14||||||||0.68|0.75|||||||4.51|5.45|4.05|4.416|4|4.53||4.8401|6|4.99|4.7|4.236|4.25|5.368|5.54|5.162|5.04|6.08|6.12|6.62|6.42||7.69|7.26|8.6089|9.3|10.48|9.87|10.23|8.52|11.975|13.2|13.6|14.7|16.55|16.84|17.65|
2022-02-19 16:18:42|pink_usa_0010|RMSYF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6||||10.3|13.5|12.25|15.2|16.75|19.35|||20.0847||24.43|24.92|30.95|33.5|33.3|37.5|38.25|44.3|44.36|43.85|50.8|50.31|47.32|43.02|47.86|48.715|58.56|51.86|51.7|52.98|58.22|51.93|54.15|47.09|41.62|38.9|40.25|45.51|49.75|47.19|51.37|41.28|44.511|47.72|46.69|51.56|46.768|50.092|44.96|
2022-02-19 16:18:44|pink_usa_0011|RMYHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85||||13.5|14|12.48||12.11|10.62|9.76|10.3|10.65|12.56|10.87|12.93|10.16|11.18|11.94|12.3|13.26|11.94|12.51|11.24|
2022-02-19 16:18:46|pink_usa_0012|SKHHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3||||12|11.9|12.5195|13.43|13.15|14.2|13.99|13.28|15.27|14.6047|16.42|16.93|16.52|14.82|16.44|15.07|13.69|13|14.59|17.08|15.95|16.05|16.32|18.03|16.61|19.28|17.61|19.312|16.245|16.63|18.1|19.195|19.83|21.187|17.16|22.689|25.37|27.26|28.29|29.2499|29.6|27.5|
2022-02-19 16:18:49|pink_usa_0013|SKHCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|8.75|9.75|12.75|13|13.12|9.15|10.67|11.8|13.39|13.87|11.68|11.75|13.01|12.78|13.66|13.96|13.59|13.36|15.13|14.52|16.64|16.93|16.14|14.81|15.79|15.21|13.67|12.622|14.95|16.71|15.89|15.4889|16.04|17.75|16.71|19.26|17.62|19.6|17.02|16.7|17.62|18.75|19.45|20.461|17.48|22.911|25.07|27.23|27.83|29.06|29.558|27.514|
2022-02-19 16:18:51|pink_usa_0014|BXBLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|10.35|12.66|12|13.35|9.62|12.33|14.55|15.14|15.15|13.94|15.58|14.82|12.85|14.751|16.71|18.03|16.44|17.79|16.015|17.77|17.3|16.81|16.81|17.465|15.9|14.62|15.65|19.5|20.36|18.27|15.66|15.02|15.2|14.27|15.98|14.69|14.405|15.065|15.465|17.13|17.97|16.47|16.89|14.19|15.015|14.26|16.3915|16.08|17.14|15.25|14.06|
2022-02-19 16:18:54|pink_usa_0015|BMBLF|price_next_month|0.0384|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9733||4.207|5.6655|5.7029||5.0952|4.768||||6.811|6.9463||5.9834|6.376|6.9931||8.5543||8.3117||8.5||8.43||8.75|6.65|7.43|||9.2|8.7||8|7.5|7.32||7.365|7.3225|7.44||8.55|7.6003|8.5125||7.4|8.1|7.95||8.376|8.495|7.273||
2022-02-19 16:18:57|pink_usa_0016|APAJF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7451|1.5651|1.5651|2.3085|2.2616|2.5824|2.3477|3.0676|3.1146|3.6389|3.5606|3.5997|3.991|4.171|4.0513|4.2121|4.844|5.3042|4.2336|4.4371|4.171|4.8241|5.384|5.337|6.2837|7.5614|6.4058|6.4357|5.9376|6.5851|7.2526|6.1318|6.3759|6.7843|6.87|6.625|6.4456|6.135|6.99|6.65|6.47|6.889|7.59|7.955|7.59|7.2|7.82|7.46|7.38|7.675|6.93|6.25|6.788|
2022-02-19 16:19:00|pink_usa_0017|LLESY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|4.1|4.85|5.7|9.21|8.6|7.81|6.56|7.14|8.9|9.3|9.71|7.73|7.98|7.5|8.23|9.05|10.67|11.1|8.08|10.57|9.21|11.9|12.44|13.93|13.12|12.49|11.05|9.38|9.155|9.56|9.95|10.09|10.645|12.25|13.89|12.75|12.75|13.53|14.78|12.4|8.85|9.06|10.49|12.52|12.205|6.7|8.195|9.1|9.47|9.59|8.64|8.28|7.34|
2022-02-19 16:19:03|pink_usa_0018|CCLAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:19:03|pink_usa_0019|CHEOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75|||33.05|36.2|39|45.15|40.21|30.5|31.8|32.73|34.48|36.6|42.32|33.6|27.51|27.43|25.36|26.74|29.348|32.225|31.99|34.86|33.18|31.15|33.22|41|48.805|47.855|47.21|52.48|61.03|65.694|68.29|73.86|76.75|61.49|67.476|63.79|77|71.63|77.37|60.54|68.32|77.61|77.52|86.922|90.29|83.29|68.585|
2022-02-19 16:19:06|pink_usa_0020|BOALY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||20.125|21.125|21.5|19.375|19.875|20.5|19.547|20.125|21.25|23.75|24.5|23.75|20|18.875|15|11.75|11.625|13|13.625|13|13.375|||4|4.5|5|6.5|6.5|6.5|7.7|8.7|9.15|9.9|11.6|14.15|15.6|16.75|18.3|17.9|20.5|22.1|18.15|20.9|22.25|25.05||22.5|22.85|26|28.75|29.05|26.8|20.8|22.3|21.55|14|12.7|10.65|13.35|23.35|21.3|21.6|14.85|17.25|20.05|21.15|17.33|16.49|17.71|15.45|13.4|14.73|20.14|21.05|15.97|18.59|16.71|21.7|20.43|17.36|17.25|20.23|18.96|15.92|14.81|18.7|20.76|21|18.08|17.54|21.73|22.49|24.15|20.13|19.22|15.46|13.8287|13.76|15.48|13.24|13.73|6.41|11.53|13.25|15.16|18.96|21.33|17.42|16.56|
2022-02-19 16:19:10|pink_usa_0021|ARLUF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.34|2.3|2.6|3.5|4.72|3.59|4|2.99|3.42|3.21|3.45|2.44|2.35|2.49|3.16|2.75|2.96|3.59|4|3.83|4.65|3.87|4.51|5.35|5.88|5.56|6.79|6.16|6.5|6.98|8|11.81|11.29|11.44|14.599|16.81|17.944|18.5|20.13|23.66|18.87|17.12|18.39|21.17|22.35|24.11|14.93|18.243|22.23|24.24|29.07|30.59|35|28|
2022-02-19 16:19:12|pink_usa_0022|IAUGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7295|15.0615|18.2377|18.0328|17.3668|15.9529|18.4221|19.252|19.0061|19.0266||16.0041|19.0061|20.4508|23.0533|26.5369|30.4816|27.9508|28.8422|24.8873|27.2848|29.877|26.5266|25.4098|23.7398|21.7623|20.5328|18.4939|22.9508|22.6025|21.8366|22.8996|23.4119|27.0543|26.002|28.6885|30.6865|30.5328|24.3033|26.97|27.27|29.83|27.46|26.17|18.35|18.155|17.455|19.55|18.26|18.1|19.13|15.345|
2022-02-19 16:19:15|pink_usa_0023|CAHPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1168|1.1525|1.8673|1.5099|1.4295|1.2866|1.5635|1.6261||1.358|1.8584|1.5278|0.8488|0.5361|0.6285|0.4959|0.7103|0.6879|0.4378|0.6522|0.6165|0.757|1.1549|1.0772|1.3781|2.1351|1.75|1.7|1.8|1.87|1.738|2.236|2.41|2.13|2.23|2.86|2.29|3.46|2.77|2.62|3.5|4.3|3.975|3.6|3.64|3.13|2.83|2.75|
2022-02-19 16:19:17|pink_usa_0024|CHPRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:19:17|pink_usa_0025|ALMFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.46|0.26|0.205|0.29|0.27|0.29|||0.175|0.2|0.14|0.1|0.11||0.395|0.37|0.91|1.3|1.45|2.13|2.37|2.37|2|2.22|2.5|2.55|3.86|2.86|3.3|3.2|4.8|5.21|6.99|6.0099|6.34|7.04|9.24|11.79|15.21|16.01|15.52|17.05|23.246|25.2|22.04|26.17|22.32|24.04|28|22.52|21.925|24.17|25.58|27.99|
2022-02-19 16:19:20|pink_usa_0026|SFDPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:19:20|pink_usa_0027|WHITF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|4.65|6.35|7.25|7.95|7.2|6|5.8|6.2|3.5|3.1|3.45|18.98|1.77|1.55|1.67|1.43|1.48|1.31|0.92|1.15|0.91|0.67|0.27|0.55|1.21|2.24|2.18|2.1|2.47|2.87|3.85|3.6|3.62|3.63|3.15|3.02|2.575|2.14|1.66|1.178|1.05|0.66|1.279|0.995|1.625|2.02|1.87|
2022-02-19 16:19:22|pink_usa_0028|NNCSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.89||0.895||0.61||0.545|0.525|0.55|0.455|0.74|0.8|0.85|0.7|0.76|0.887|1.044|1.41|1.38|1.01|1.5|1.69|2.1|2.43|2.38|2.44|1.91|2.262|2.31|1.82|2.45|2.13|2.4|3.26|3.69|4.483|4.66|4.27|4.47|3.825|5.525|4.86|3.99|4.23|3.62|
2022-02-19 16:19:24|pink_usa_0029|RIDYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.95|1.0736|1.2612|1.24|1.5|1.14|1.11|1.05|0.97||1.14|1.27|0.855|0.795|0.79|0.715|0.81|0.76|||0.83|0.86|1|0.97|0.95||||1.03||1.1||0.98||0.99|1.01|0.964|0.79|0.719|0.7389|0.45|0.5105|0.6|0.6948|0.8887|0.801|0.99|1.0901|
2022-02-19 16:19:27|pink_usa_0030|DXSPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:19:27|pink_usa_0031|KSKGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3342|3.9538|5.3352|7.4788|8.3839|7.9076|8.241|9.2414|9.9464|7.898|9.4795|7.6027|6.6214|6.0021|4.4873|5.7639|3.4488|2.2389|1.0766|1.2576|0.9051|0.94|0.87|0.66|0.65|0.31|0.2107|0.463|0.1505|0.293||0.16|0.178|0.174|0.17|0.3169|0.34|0.24||0.126|0.135|0.189|0.189|0.3201|0.299|0.31|0.2935|0.625|0.8|0.723|0.6095|1.4492|1.47|
2022-02-19 16:19:30|pink_usa_0032|AGLDF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.147|0.14|0.11|0.116|0.121|0.12|0.08|0.096|0.06|0.05|0.05|0.04|0.045|0.035|0.04|0.085|0.15|0.15|0.12|0.1433|0.0995|0.0899|0.07|
2022-02-19 16:19:32|pink_usa_0033|OROCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1253|2.1909|2.415|1.7926|2.5096|3.1171|2.6988|2.3104|1.3444|1.8125|1.5436|1.7249|1.8523|1.5934|1.1559|1.6034|2.3503|1.9428|2.0774|2.5295|2.3802|2.181|1.693|1.4341|1.4102|1.693|2.5046|3.1171|2.4399|3.7609|2.1113|2.6192|3.4556|5.7577|3.91|3.6687|2.5984|2.41|2.34|1.97|1.73|2.2266|1.38|2.304|1.805|4.39|5.15|5.71|7.16|6.36|
2022-02-19 16:19:34|pink_usa_0034|DMZPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.05|21|18.22|19.56|15.36|18.9|18.62|16.29|15.9025|13.16|17.16|19.145|16|27.58|30.63|35.15|39.94|44.62|50.11|36.28|
2022-02-19 16:19:36|pink_usa_0035|QRNNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.72|3.73|3.33|3.7|3.28|3.34|3.57|4.0554|4|4.25|4.55|4.29|4.82|4.7165|4.1|3.87|3.83|3.9|3.59|2.65|3.32|3.97|3.71|3.86|3.8|4.05|3.84|3.76|3.34|3.27|2.91|3.175|3.34|3.95|4.08|3.77|3|3.32|2.825|3.03|2.98|2.81|2.58|2.5|
2022-02-19 16:19:37|pink_usa_0036|ASAGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.02|1.15|1.22|1.11|1.3|1.3|1.36|1.3|1.55|1.56|1.79|1.57|1.47|1.35|1.37|1.15|1.416|1.21|1.23|1.17|1.08|1.06|1.2|1.2185|1.3|1.3|1.23|1|1.05|0.914|1|1.43|1.48|1.22|1.22|1.39|1.18|1.03|0.9375|1.05|0.8665|0.8147|0.7992|0.702|0.655|0.75|0.635|0.695|0.8025|0.85|0.885|1.02|1.125|1.035|
2022-02-19 16:19:41|pink_usa_0037|BKQNY|price_next_month|1.99339933993||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|15.11|||18.45|20.78||25|21.55|19.35||19.05|16.6|20.38||15.8|17.64|17.03||17.51|20.51|19.28||15.27|16.15|12.68||13.15|13.39|10.07||7.9291|8.9|11.85||13.885|13.25|11.43||
2022-02-19 16:19:43|pink_usa_0038|SSLZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.62|4.735|4.63|4.6499|5.09|4.93|5.49|5.93|3.15|3.775|3.2|5.37|5.415|4.825|5.52|4.94|
2022-02-19 16:19:45|pink_usa_0039|STOSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2562||10.923|10.6306|12.5537|10.6128|11.0846|11.1737|11.1291|11.9037|15.0466|12.7496|11.3606|12.5448|12.5181|9.7491|10.8175|11.2805|11.2894|10.9066|12.6071|10.3011|11.147|12.0284|10.0697|5.3776|5.9474|4.514|3.7394|1.8|3.64|3.25|2.56|2.91|2.62|2.57|3.39|4.13|4.49|4.86|4.6395|4.285|5.16|4.96|5.5|6.02|2.69|3.95|3.47|5.55|5.59|4.85|5.53|4.772|
2022-02-19 16:19:48|pink_usa_0040|ANZBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.225|3.7|3.65|4.2|5.1|4.8|4.95|5.875|6.125|6.4|8.0876|6.975|6.7626|7.2|6.5126|5.7|6.5876|7.875|7.05|6.6626|6.7626|7.025|7.55|7.4126|8.2|7.15|8.05|8.94|8.976|10.296|9.77|10.63|10.1|11.672|11.97|13.16|13.47|13.51|12.668|15.342|16.03|16.87|16.272|17.706|19.09|21.24|19.3|22.33|22.75|25.33|24.1|28.286|23.798|19.502|14.95|11.51|8.29|11.48|15.58|20.04|19.19|22.19|21|24.45|23.8|26.58|22.85|22.46|22.74|24.8|24.6|26.33|27.804|33.11|26.85|32.06|26.32|32.08|31.25|29.52|25.55|26.68|23.8|19.56|17.37|18.39|19.62|21.065|22.13|24.52|23.74|23.01|23.06|20.23|21.725|18.395|18.18|19.21|19.05|18.43|17|10.9|12.78|13.34|18.03|22.08|20.42|21.35|18.91|
2022-02-19 16:19:53|pink_usa_0041|ANEWF|price_next_month|0.07824933687|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05||11.65|17.5|21.25||17.85|20.85|25||23|21.64|19.37||20.83|25.65|24.32||26.37|26.5|29.05||30.7|30.4|27.74||25.52|20.64|18.4||18|19.71|20.45||21.6|23.7455|22.26||20.66|22.075|18.5142||19.235|17.79|16.62||11.78|13.08|17.395||20.6187|20.0778|19.4||
2022-02-19 16:19:57|pink_usa_0042|NAUBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5073|14.2327|17.7669|27.7011|22.8296|24.2624|21.2895|23.1639|23.7848|28.2265|25.8862|25.7907|24.6922|24.8355|23.546|25.5519|25.9818|30.7578|26.6542|33.6999|29.134|31.6653|30.9298|29.4683|26.7268|28.8761|24.6739|21.7427|18.1366|21.64|19.5|21.66|22.85|25.85|23.96|24.78|22.8|22.03|20.62|18.1267|17.36|17.759|19.5601|20.29|17.603|9.9112|12.77|13.65|18.55|20.78|19.08|21.42|21.275|
2022-02-19 16:19:59|pink_usa_0043|NABZY|price_next_month|0.002772002772||||||||||||||||||||||12.75|14.375||12.25|12.0625|13.25||12.4375|13.5|11.1875||12.5|13.5|15||15.125|13.4375|12.6875||17.125|19.1875|19.75||21.9375|20.5|20.5||21.25|21.5625|22.0625||23.375|24.625|31.0625||35.75|34.6875|33.344||34.469|30.4065|37.3125||40.375|37.9375|36.219||37.1875|37.25|38.6565||41.175|44.32|41.475||51.425|47.87|45.9||54.225|50.55|52.575||53.505|47.07|54.255||59.45|59.2|59.85||66.725|69.175|76.965||87.785|82.325|85||15.425|10.445|6.5||8.85|11.925|13.075||10.39|10.375|11.16||14.16|12.82|12.385||11.4|13.09|12.736||14.325|14.3875|15.735||15.57|16.45|13.85||13.18|10.98|10.58||9.715|10.2|10.72||11.125|12.055|11.18||10.09|10.225|9.085||9.16|9.255|8.77||5.87|6.575|8.35||10.52|10.12|9.74||
2022-02-19 16:20:06|pink_usa_0044|BHPLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8808|5.3743|4.4969|4.7711|4.3324|4.5517|4.7733|9.7395|3.8052|5.1189|5.6625|5.1189|4.983|4.8924|5.0283|5.889|7.5198|8.1015|8.0181|8.1993|9.1506|10.2378|12.5934|12.8652|14.1336|17.8935||||18.8448|22.4688|29.5357|35.7871|27.6331|30.5776|34.111|16.5798|18.0747|20.385|26.6546|33.0691|34.8811|33.5221|32.3896|36.9196|39.735|46.2967|42.0094|38.1427|35.2797|33.4315|28.3126|32.8177|34.872|28.675|29.1551|31.2661|28.7597|32.3098|32.9694|26.718|20.6568|22.9196|19.5925|17.165|10.045|15.328|14.4404|17.4093|20.805|18.2|20.1|20.56|24.4288|23.08|25.1725|22.24|23.3788|26.91|28.1|24.515|27.24|19.38|26.6075|23.7813|35.07|37.09|39.23|28.63|32|
2022-02-19 16:20:10|pink_usa_0045|NCMGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|18.1|17.8|14|17|15.95|20|21|26.25|30.75|||16.1|19.76|21.46|24.95|30.89|33.48|31.65|29.65|39.8|38.25|46.07|43.8|35.8|34.25|27.28|22.51|27.35|24.25|17.63|11.8|10.26|8.32|9.56|9.95|8.91|10.72|10.97|8.525|9.97|8.99|13.75|18.18|17.12|16.675|17.34|15.59|16.92|18.372|15.7|14.675|14.836|16.925|18.02|23.212|22.13|20|18.28|24.485|21.73|20.41|21.4|19.17|18.83|17.39|
2022-02-19 16:20:13|pink_usa_0046|CSLLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.33|35.05|33.83|37.48|35.01|33.26|37.93|40.405|44.825|39.23|42.6|48.9|52.2|53.89|59.23|61.22|73.51|62.845|71.66|70|79.23|88.32|106.89|103.5|97.75|103.67|106.15|103.96|107.4|111.78|93.22|
2022-02-19 16:20:16|pink_usa_0047|CMXHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|24.05|24.9|24.2|27.75|27.6|29.7|29.25|31.7|37.45|38|34.05|30.7|32.64|38.3485|44.65|47.366|57.96|61.7|59.15|65.405|61.9|62.69|62.55|68.95|68.3|74.85|70.83|68.154|71.9053|78.2|88.55|76.9|88.4|98|102.5|108.25|119.3875|122.75|149.25|125.9|142.082|140.75|154.75|173.01|209.911|208.48|197.25|206.64|209|210.13|216.6745|220.0701|189.05|
2022-02-19 16:20:19|pink_usa_0048|BLSFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2484|3229.2|2732.4|2700|2268|2160|2343.6|2196.72|1365.12|978.48|468.72|432|299.376||22||||28.82|29.8|27.5|21.22|21.21|14.26|13.94|14.56|19.86|27.8|||47.3|43.51|56.04|48.75|60.19|63.25|65.07||43.86|46.86|41.07|41.07|49.32|33.02|40.13|47.24|67.33|86.95|88.97|80.1|63.45|
2022-02-19 16:20:21|pink_usa_0049|SKLTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.91|32.91|32.91|32.91|32.91|32.91|30.05|32.69|43.08|48.41|44.55|44.5|43.75|
2022-02-19 16:20:22|pink_usa_0050|TLSYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.5|109|108|115.752|25.063|26.625|22.5|20.625|16.5|19.4|16.9|12.8|12.45|14.55|14.19|13.15|13.25|13.76|12.75|16.1|16.84|19.32|17.34|17.73|17.05|18.64|19.41|19.62|15.48|15.03|13.7101|14.5|15.45|17.29|19.97|20.9|21.79|19.71|21.12|21.3|13.95|12.18|11.45|14.57|14.44|15.36|14.76|14.7|12.92|14.08|14.93|16.52|16.12|17.35|17.43|19.82|21.35|23.77|24.82|22.92|24.44|22.63|23.93|25.82|24.82|25.18|23.9|23.07|19.73|19.57|21.16|21.7|19.3|19.486|15.069|16.26|13.58|14.39|12.255|10.22|11.115|10.36|11.94|13.46|11.976|13.32|9.74|12|9.85|12.35|13|13.94|14.38|14.16|
2022-02-19 16:20:27|pink_usa_0051|TTRAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.007|0.015|0.003|||||3.5||2.6|2.5|2.7|2.8|2.55|2.55|2.55|2.45|3.238|3.3|3.75|3.6|3.25|||4.15|3.7|3.16||2.6|2.73||3.4|3.95|4.16|4.35|3.992|4.46|4.35|2.2|2.4|2.3548|2.85|2.904|2.75|2.41|2.859|2.66|2.84|3.04|3.27|3.35|3.49|3.5|3.94|4.34|4.75|4.922|4.52|4.849|4.486|4.79|5.116|4.8|5|5.04|4.67|3.858|3.83|4.111|4.23|3.69|3.846|3.195|3.276|2.708|2.86|2.41|2.02|2.18|2.0245|2.342|2.67|2.428|2.66|1.85|2.4|1.95|2.61|2.52|2.8|2.76|3.01|
2022-02-19 16:20:30|pink_usa_0052|TSRYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|3.8|3.63|4.45|4.63|5.02|4.84|6.07|4.41|4.298|3.85|3.505|4.66|4.055|3.92|4.4581|4.113|5.22|6.18|7.26|7.4|8.73|8.73|9.06|10.34|11.58|13.9|13.68|13.64|10.8132|11.185|12.07|12.14|12.115|10.16|6.135|7.89|6.38|7.2625|7.8|8.71|8.87|7.83|
2022-02-19 16:20:32|pink_usa_0053|STBMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.33|10.51|10.63|12.12|10.9|7.12|9.67|7.12|2.97|2.09|2.21|1.32|1.02|0.535|0.5|0.85|1.52|1.8|5.09|4.62|8.32|11.09|10.26|8.72|9.65|10.83|11.57|15.18|16.43|15.91|15.43|15.93|10.88|11.92|8.53|9.56|8.4|12.72|9.1|9.15|7.7775|6.65|5.6|5|
2022-02-19 16:20:35|pink_usa_0054|TACBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.78||16.13|16.08|7.1|6.01|6.48|6.01|6.8|5.77|6.68|6.7|5.75|6.56|6.22|6.67|6.37|6.94|6.91|7.52|7.16|6.87|6.64|6.95|7.13|7.04|7.33|7.58|6.665|6.75|8.33|6.535|6.885|6.53|6.67|6.9|6.63|6.63|6.1255|3.74|5.12|4.67|6.52|7.76|7.0715|7.53|7.03|
2022-02-19 16:20:37|pink_usa_0055|TABCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5241|4.7208|4.77|5.9502|5.9994|6.2944|5.9502|6.4911|6.6878|7.9664|8.8515|9.1466|10.1301|10.4252|13.5232|11.6545|11.9988|11.5562|11.1628|11.212|11.507|12.343|13.1298|14.3592|14.8509|13.2773|11.9992|9.3433|8.6548|4.5241|4.3274|5.5568|5.4585|6.6387|6.2944||5.3601|7.0321|6.8944|8.4581|3.3636|3.0882|2.8227|2.862|3.3144|2.8817|3.1275|3.3931|3.0685|3.3242|3.1767|3.3439|3.1964||3.4324|3.75||3.21|3.18|3.4|3.47|3.93|||3.32|3.24|4.16|3.32|3.46|3.4|3.29|3.61|3.21|3.29|3.3005|1.74|2.26|2.365|3.105|3.63|3.5401|3.776|3.726|
2022-02-19 16:20:39|pink_usa_0056|SAUNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.72|0.685|0.655|0.6|0.8|0.77|0.87|0.7207|0.9|0.86|0.93|1.02|0.99|0.9878|1.08|1.1|1.11|1.22|1.33|1.08|1.17|1.12|1.25|1.26|1.17|1.096|1.14|0.9638|1.05|1.04|1.17|1.2854|1.1608|1.23|1.21||1.4|1.38|1.25||1.22|1.09|1.24|1.295|1.24|1.19|1.05|1.12|1.46|1.43|1.42|1.38|1.845|1.86|
2022-02-19 16:20:41|pink_usa_0057|CWLDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.11|17.66||||23.71|25.55|26.53|31.32|29.24|29.75|29.6|24.16|24.55||19.46||15.95||19.01|17.92|19.55|18.78|20.22|17.5||20.19|||17.53|18.4|18.4|16.335|16.335|16.335|16.335|11.62|15.1|18.34|18.21|13.81|17.64|
2022-02-19 16:20:43|pink_usa_0058|OCANF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:20:43|pink_usa_0059|OGDCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4||2.01|1.85|1.85|1.94|1.8|1.86|3.17|3.58|3.0801|3.02|3.0723|2.7|2.8|2.85|2.633|3.07|2.93|3.36|2.88|2.8499|2.28|1.89|1.45|2.8|1.51|1.74|1.75|1.83|1.8401|1.545|
2022-02-19 16:20:45|pink_usa_0060|INCZY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.16|3.39|2.75|2.92|2.25|2.434|2.15|2.2|2.92|2.79|2.74|3.07|3.09|2.91|2.7|2.7|2.565|2.33|2.34|2.31|2.28|1.34|1.32|1.44|1.95|2.08|1.922|2.2644|2.325|
2022-02-19 16:20:48|pink_usa_0061|ICPVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.58|1.61|1.5|1.7|2.75|3.45|2.96|2.4|3.79|4.25|4.12|4.15|3.6|3.5|3|2.91|3.15|3.13|2.98|2.5|2.46|2.51|2.68|2.75|2.5|2.73|3.3|2.65||2.15||2.15|2.225|2.89||||2.75||2.89|3.15|2.535|2.38|2.48|2.2|2.13|1.25|1.35|1.35|1.73|2.15|1.85|2.19|2.54|
2022-02-19 16:20:49|pink_usa_0062|CSXXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|17.21|15.44|14.76|15.95||||16.05|17.45|20.13|22.18|24.5|21.27|21.48|17.78|18.18|19.32|20.56|21.355|23.63|17.3|26.5434|31.03|30.96|31.49|31.42|38.61|31.7|
2022-02-19 16:20:51|pink_usa_0063|OZMLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|10|53|91.5|113|96|109|105|153|164|159|14.93|11.39|11.61|9.83|7.99|8.64|7.21|4.38|4.04|3.53|3.17|3.53|4.47|3.34|2.63|3.36|2.69|3.04|2.291|4.15|4.79|4.495|6.54|5.46|5.84|6.27|7.41|6.91|7.006|6.21|6.6|7.51|6.96|6.99|6.86|4.95|10.0275|11.2|15.895|19.1025|16.76|19.89|19.265|
2022-02-19 16:20:53|pink_usa_0064|ORRAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7125|1.85|1.9375|2.0875|2.0875|2.075|1.9|2.275|2.775|2.9232|2.6125|2.7875|2.8875|3.0875|3.3625|3.3625|3.2437|2.81|2.8312|2.6688|2.9375|2.625|2.7|2.0625|1.76|1.92|1.91|2.24|2.4715|2.24|2.45|
2022-02-19 16:20:55|pink_usa_0065|CLVLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.64|1.8|2.4|2.6|3.15|2.6|2.25|2.28|1.75|2.21|2.2|1.91|1.65|2.4|1.8|1.75|1.76|2.4|2.17|1.78|1.48|1.32|1.54|2.05|1.998|2.97|2.26|1.92|2.0199|1.92|3.22|3.7|5.27|6.109|5.23|5.16|5.43|6.97|7.88|7.71|11.54|15.79|17.71|23.48|21.85|19.75|14.31|16.41|15.22|17.14|23.19|21.48|29.18|15.89|
2022-02-19 16:20:58|pink_usa_0066|ASLEF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:20:59|pink_usa_0067|LCOMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|6.89|9.25|11.15|11.15|13.6|14.56|
2022-02-19 16:21:00|pink_usa_0068|SHVTF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.02|2.55||3.62|||||||1.7105||||1.21||1.89|2.7745|2.7745|4.0032|5.2021|6.1435|4.8355|5.3111|5.3111|6.6984|9.4431|7.5307|4.5581|4.0131|5.4499|4.7562|4.1617|3.9834|3.914|3.6663|3.6663|4.5581|4.459|3.6167|3.4186|3.2204|5.2021|4.8355|4.9544|4.459|3.9635|4.35|3.9|3.9|4.79|6.2|4.33|
2022-02-19 16:21:03|pink_usa_0069|FSUGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|8.6|8.5|9.82|7.436|6.63|9.93|9.195|9.8633|8.96|6.115|3.705|3.98|2.54|3.28|2.45|5.1|6.26|8.15|10.06|8.21|8.48|7.7|8.04|6.925|6.55|5.309|6.965|10.235|11.32|12.145|15.75|14.933|23.985|23.07|35.4|35.02|39.39|21.4|27.94|
2022-02-19 16:21:05|pink_usa_0070|FSUMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.77|1.17|1.79|3.46|3.52|4.8|4.4|3.66|6.42|7.22|7|6.8|4.54|5.44|5.93|4.33|4.25|4.86|3.74|3.27|5.06|4.61|4.88|4.3|2.98|1.87|1.49|1.31|1.82|1.06|2.5|3.06|4.05|4.75|4.01|3.95|3.6|4.098|3.63|3.395|2.86|3.26|5.32|6|5.87|8.1|7.01|11.68|12|19.36|17.64|18.86|10.5|14.85|
2022-02-19 16:21:08|pink_usa_0071|WOPEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|7.95|5.75|7.45|7.35|8.25|6.9|7.35|7.2|6.95|7.4|6.6|6.65|7.1|6.7|8.5|9.4|11.85|12.15|12.55|14.55|16.05|18.15|23.1|24.05|32.55|30.1|32.85||28.9|32.7|41.25|50.5|41.01|55|47.55|27.5|23.2|26|36.7|48.16|39.02|43.4|37.6|42.5|42.25|48.7|42.89|36.99|35.6|35.84|33.35|35.4|37.47|35.93|34.72|36.72|33.18|37.54|40.0375|35.16|27.105|27.29|24.53|22.08|18.45|21.21|20.25|22.36|24.23|24.795|23.09|23.77|26.98|23.87|25.86|24.225|23.73|25.28|23.9|22.19|24.105|14.18|14.83|12.26|20.26|18.3036|16.54|18.81|17.6|
2022-02-19 16:21:12|pink_usa_0072|MALRY|price_next_month|0.03367003367|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1||10.39|10|||9.25|9.75|7.05||5.65|3.198|3.52||6.69|8.04|9.3|||10.81|13.69||14.39|11.51|10.32||10.27|9.07|10.14||12.39|21.8|21.62||34.5|38.85|32.72||
2022-02-19 16:21:14|pink_usa_0073|NESRF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.45|1.01|1.57|1.7|1.45|2.22|2.26|2.81|3.4|3.1|2.9|3.53|3.5477|4|5|4.7117|5.26|6.43|6.305|5.85|8.75|6.67|8.68|8.35|10.95|10.4|10.35|8.76|7.272|7.125|6.71|
2022-02-19 16:21:16|pink_usa_0074|AUTLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:21:16|pink_usa_0075|SVLKF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|1.02||1.15||2.45|2.09|1.98|2.51|2.85|3.91|2.48|3.14|3.66|2.76|1.1|0.765|0.69|0.52|0.39|0.45|0.28|0.2|0.16|0.112|0.17|0.148|0.286|0.42|0.4885|0.4956|0.365|0.3552|0.295|0.32|0.4|0.405|0.37|0.43|0.521|0.91|0.788|1.12|1.26|1.85|1.52|1.35|1.44|1.07|1.23|1.28|
2022-02-19 16:21:18|pink_usa_0076|PMNXF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.577|1.6256|1.9761|2.9106|2.8327|3.2318|3.3097|3.1734|2.7937|2.6283|2.346|2.637|1.8427|1.4309|0.5062|0.5841|0.338|0.3198|0.4107|0.2726|0.3115|0.2968|0.2328|0.294|0.2288|0.4137|0.458|0.4353|0.276|0.245|0.2345|0.246|0.346|0.37|0.2983|0.275|0.288|0.3086|0.48|0.5675|0.8|0.629|1.07|0.895|0.98|0.9997|1.14|1.2547|1.09|
2022-02-19 16:21:20|pink_usa_0077|RGRNF|price_next_month|0.030534351145||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.85|0.85|||0.7||||0.8|0.79||||0.04||||||||1.75||||3.48||3.82|4.79|5.63||3.84|2.94|2.82||1.47|1.685|1.25||0.917|1.05|1.57||2.15|2.811|1.97||2.47|3.11|2.98||3.48|2.9889|3.22||3.09|3.5958|3.2||3.58|3.91|2.72||2.05|1.88|1.33||
2022-02-19 16:21:23|pink_usa_0078|RMLRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1851|0.4165|0.324|0.3703|0.3703|0.4628|0.398|0.3934|0.648|0.8979|1.3885|1.3607|1.2219|0.9812|0.722|0.4906|0.3518|0.4147|0.2222|0.1342|0.143|0.1144|0.1039|0.07|0.0418|0.106|0.103|0.09|0.15|0.18|0.3155|0.45|0.355|0.51|0.3297|0.315|0.29|0.368|0.4024|0.3932|0.3412|0.3749|0.55|0.65|0.848|0.825|0.8218|1.6388|1.38|1.27|1.38|1.23|1.21|1.07|
2022-02-19 16:21:27|pink_usa_0079|RDRUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.41|1.4|3.81|2.76|3.2|2.5|1.8|2.32|3.45|3.28|2.49|2|1.55|1.58|1.6|1.41|1.3101|1.32|1.07|1.22|1.38|3|4.25|4.25|7.535|8.76|
2022-02-19 16:21:29|pink_usa_0080|RRSSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.055||||||0.1|0.12||0.31|0.305|0.24|0.25|0.205|0.2|0.285|0.4|0.25|0.1|0.15|0.15|0.19|0.095|0.12|0.075|0.075|0.119|0.11|0.27|0.45|0.4285|0.785|0.9143|
2022-02-19 16:21:31|pink_usa_0081|MDSMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|3.474|5.3962|6.9232|8.6095|7.75|7.15|5.65|5.4|4.62|6.01|5.7|3.41|2.02|2.05|1.74|1.76|1.65|0.58|0.635|0.621|0.5|0.44|0.27|0.6|0.466|0.49|0.305|0.3292|0.231|0.2271|0.37|0.4|0.3009|0.23|0.297|0.269|0.49|0.521|0.51|0.475|0.624|0.571|0.68|0.6233|0.6251|0.5906|0.4821|
2022-02-19 16:21:33|pink_usa_0082|AMLYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.28|16.243|18.64|14.65|19.06|20.0966|20|18|20.31|19|16.87|14.95|17.77|17.42|14.83|15.2|15.89|15.95|15.03|16.23|13.02|10.085|6.54|6.83|6.26|4.92|5.05|5.0475|3.53|4.85|3.86|5.02|3.56|3.08|3.35|2.44|
2022-02-19 16:21:35|pink_usa_0083|AMLTF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|||5.76|4.62|4.9|5.12|6.15|5.05|4.3|4.58|4.36|3.98|4.72|5.55|5.56|4.18|4.85|3.8|4.8725|4.986|5.14|4.56|4.93|4.55|4.26|3.65|4.3135|4.22|3.55|3.7|3.81|4|3.7|4.01|3.2|2.55|1.74|1.6519|1.55|1.35|1.256|1.27|0.76|1.132|0.98|1.215|0.9|0.8237|0.788|0.6458|
2022-02-19 16:21:37|pink_usa_0084|WFAFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9867|14.5086|14.6129|16.8675|17.8382|19.0281|17.0032|17.2015|16.6587|16.2934|17.6608|18.6837|20.646|23.5999|19.0594|20.8756|18.6934|20.3317|20.6696|19.3955|16.74|16.85|15.25|15.19|14.845|16.26|15.97|16.836|15.13|16.51|15.95|16.2|17.73|16.25|18.4|16.13|11.7|12.65|13.67|13.99|15.08|12.192|16.575|16.46|21.09|21.11|22.83|21.82|18.79|
2022-02-19 16:21:40|pink_usa_0085|SNMCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.102|12.4408|13.6354|12.863|11.689|10.7827|10.7209|9.8764|8.105|9.9897|10.1648|9.6087|10.4531|10.587|11.8126|10.6385|11.2976|10.7106|11.2461|9.8146|9.7837|9.5881|9.5572|9.18|9.1625|5.89|6.33|6.445|7.94|7.8|8.46|9.21|8|
2022-02-19 16:21:43|pink_usa_0086|SNMYF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6643|4.7889||7.9815||8.5994|||||||8.9392|||10.2617|12.5541|12.6159|11.9464|13.0587|10.8342|12.5129|13.8311|13.1102|11.8023|11.0299|10.5973|9.691|8.1668|9.7322|10.3913|9.7837|10.103||10.3502|10.8651||10.4531|11.2667||9.0232|9.8146|9.4748|9.2379|8.88|5.727|5.65|5.68|8.01|7.95|8.2|8.95|8.61|
2022-02-19 16:21:45|pink_usa_0087|TRAUF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3886|2.99|3.5381|3.9866|5.0829|4.6843|4.2392|4.9833|5.0231|5.6809|5.4716|5.641|5.9799|5.9799|6.1294|6.4019|6.4284|6.857|5.9799|6.1792|5.9201|6.6975|7.2955|7.0164|7.2656|7.6443|7.2656|7.3752|7.0921|8.93|8.91|7.97|7.74|9|9.15|9.82|9.82|8.675|8.75|7.77|8.29|9.36|10.67|9.9413|10.565|8.11|9.9157|9.64|10.39|10.862|10.538|10.31|9.07|
2022-02-19 16:21:47|pink_usa_0088|QBIEY|price_next_month|0.118829981718|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|19.75|20.7||15.73|15.15|16.2||18.55|15.24|13.55||12.43|13.51|11.39||15.28|13.71|14.18||10.55|10.7|9.15||11.11|9.43|9.22||9|7.34|8.29||9.775|8.19|8.03||7.29|8.08|8.34||8.21|8.33|8.4525||5.37|7.67|7.63||8.38|8.64|8.25||
2022-02-19 16:21:50|pink_usa_0089|QBEIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|15.85|15.1|16.33|19.55|20.9|19.45|14.71|16.86|17.44|20.4|18|14.31|12.37|14.18|14.24|13.52|12.02|13.48|14.97|13.95|10|10.93|10.1|10.09|8.37|10.69|10.6119|9.03|7.475|8.49|7.95|7.7|9.1|9.45|9.48|8.59|8.75|7.39|7.33|8|7.598|9.115|8.21|8.645|9.29|4.83|7.555|6.2499|6.41|7.57|7.82|8.93|8.321|
2022-02-19 16:21:52|pink_usa_0090|OCLDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.84|25.7|26.5|26.54|23.62|16.44|19.99|20.425|19.88|20.89|16.93|13.99|16.24|14.15|11.91|9.99|11.839|10.21|12.602|14.06|13.37|15.8|16.35|15.32|14.4|13.36|12.2|12.453|13.62|14.11|15.505|15.73|11.1|12.6|11.27|12.22|11.08|9.59|10.71|9.82|
2022-02-19 16:21:55|pink_usa_0091|CMSQY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|4.25|6.36|7.6|9.95|10.87|11.62|9.28|9.7|10.3|9.32|8.92|7.48|8.07|8.75|7.44|8.9|10.66|10.14|9.28|10.07|9.95|11.4|12.33|10.69|9.325|9.54|8.85|7.58|7.5|7.47|6.786|8.23|9.81|10.425|11.25|11.98|13.43|13.38|13.4|13.7|12.768|12.78|11.06|10.59|12.09|7.7625|9.64|8.59|11.1|11.69|11.8402|13.745|13.81|
2022-02-19 16:21:58|pink_usa_0092|STGPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|2.92|2.99|2.85|2.8|2.89|2.85|3.46|4.05|3|3.2|3.46|3|3.09|3.22|3.03|3.18|2.7295|2.9159|2.71|2.76|2.64|2.69|1.51|1.5|1.5|2.14|2.105|2.05|2.08|2.1|
2022-02-19 16:21:59|pink_usa_0093|IPGDF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25||||||7.05|7.1|||4.03||||4.42||||||||||||1.4611|2.06|3.12|3.04|3.08|2.55|||4.21|3.7|||2.82|3.5|3.43|4.33|4.52|3.02|4.04|3.29|5.6|5.585|6.74|7.31|8.229|
2022-02-19 16:22:01|pink_usa_0094|ANSLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58||||||75.87|69.03|68.2|70.5|64.99|70.75|80.74|72.73||55.65|60.35|58.31|67.45|72.029|71.36|73.15|73.45|79.02|79.25|86.92|65.02|68.66|75.57|77.23|75.959|85.635|73.629|110.835|114.16|113.354|120.6|120.266|94.19|91.6075|
2022-02-19 16:22:03|pink_usa_0095|WYGPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|21.75|20.25|18.25|22.2|27.2|34.55|31.3|28.8|29.6|29.6|26.35|25.25|25.45|24.3|19.72|20.78|14.544|15.51|16.94|11.82|7.48|8.92|6.825|4.61|2.48|5.09|5.69|6.48|7.64|8.36|9.22|11.22|11.81|11.675|13.07|10.9|10.02|10.8|11.37|9.47|10.68|5.09|5.94|7.34|9.45|8.21|8.54|8.6625|8.31|
2022-02-19 16:22:06|pink_usa_0096|AUSDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.63|1.03|1.34|0.88|0.855|1.06|||0.324|0.26|0.2282|0.157|0.3401|0.725|1.073|0.99||1.57||1.97|2.2|1.31|1.31|0.9105|0.9105|0.9105|1.136|1.136|0.475|0.905|0.7964|1.05|0.84|0.5352|0.5678|0.7588|
2022-02-19 16:22:08|pink_usa_0097|WNARF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.55|5.15|||3.82||6.072|6.8495||||||3.85|||||||3.02|4.59|4|2.84|2.8|2.2|1.86|1.28|1.6||2.29|2.04|1.67|1.64|2.17|2.644|2.53|2.4084|1.94|1.52|1.73|1.43|2.05|1.986|1.48|1.845|1.685|2.2|1.78|1.87|2.45|2.38|
2022-02-19 16:22:10|pink_usa_0098|AGLNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|10.75|11.6|13.35|12.25|14|13|16.1598|15.05|15.65|15.3|16.16|15.26|15.43|16.45|15.17|16.25|16.33|13.1|14.69|13.14|14.67|13.6201|11.9|11.214|12.1|11.36|11.53|12.0601|13.87|15.34|14.15|16.32|20.31|18.63|18.75|19.177|16.08|16|13.73|15.53|15.41|14.68|12.64|14.2|11.25|12|9.62|8.9|7.29|5.7|4.7|4.9655|
2022-02-19 16:22:12|pink_usa_0099|AGLXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.88||||15.5|15.09|15.56|15.69|16.36|14.97|16.1|16.49|13.25|14.5|13.15|14.63|13.66|11.9075|11.01|12.15|11.71|11.74|12.91|14.16|15.14|14.5|16.63|20.3|19.02|19.41|18.7601|15.24|14.76|12.66|15.415|16.11|14.435|13.53|13.57|10.95|11.95|9.16|9.11|6.84|5.68|4.61|5.0805|
2022-02-19 16:22:14|pink_usa_0100|BEPTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.54|0.525|0.52|0.67|0.76|0.81|0.795|0.605|0.65|0.86|1.08|1.19|1.24|1.56|1.48|1.131|1.45|1.46|1.403|1.24|1.33|1.23|1.618|1.609|1.07|0.73|0.89|0.682|0.4816|0.24|0.5099|0.4439|0.595|0.5748|0.5551|0.54|0.7365|1.074|1.14|1.36|1.12|1.23|1.57|1.45|1.624|1.7|0.9|1.04|0.9|1.35|1.332|0.9175|1.06|0.9234|
2022-02-19 16:22:17|pink_usa_0101|VPTOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|8.56|2.56|2.4|1.84||1.84|2.44|2.72||3.28|3.2|6.92|9.36|5.52|5.64|5.76|5.68||6.28|4.92|5.72|5.52|2.92|1.84|3.12|1.4|0.84|0.56|1.56|1.56|1.44|1.96|2.2|1.7144|2.08|4.4|2.6384|2.52|2.8||1.96|1.6|1.76|1.6|1.152|1.68|1.2968|2.4|2.65|3|3.3165|3.17|
2022-02-19 16:22:19|pink_usa_0102|ELKMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3732|||||||0.1412|0.1311||||0.1362|||||0.2975|0.3126||0.2723|0.3328|0.5477|0.45|0.4274|0.47|0.54|0.5346|0.67|0.613|0.5344|0.514|0.5016|0.6635|0.9798|0.759|0.9049|1.1|1.43|0.98|0.975|0.99|0.97|1.05|1.04|
2022-02-19 16:22:20|pink_usa_0103|AGESY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214|249|281|282.5|292|285.6|336.5|357.5|346|420.5|422.5|472.5|415|320.1|222|||10.1|22.5|21.7|37|42|38.3|30.5|23.5|30.3|26.4|29.9|19.2|19.1|20.9|17.4|19.4|24.82|33.51|33.97|40.01|43.68|43.96|43.21|35.67|32.655|34.36|37.15|40.15|44.05|42.42|39.14|33.63|36.57|42.86|41.7|43.34|48.95|52.86|53.62|50.055|49.475|46.83|52.04|54.78|57.6|55|34.59|39.7|41.61|54.9|60.975|51.17|49.11|49.99|
2022-02-19 16:22:23|pink_usa_0104|KBCSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.14||10.92|15.02|19.19|19.71|19.31|26.88|30.185|30.98|27.12|26.08|26.79|32.23|34.8931|30.19|28.55|27.94|24.94|29.11|32.57|36.06|40.59|42.37|48.33|44.6|37.86|34.334|34.405|36.62|32.51|35.78|37.24|27.45|30.455|25.17|35.71|38.97|39.91|46.59|44.31||||
2022-02-19 16:22:26|pink_usa_0105|BUDFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.65|103.7|114.61|122.1001|120.85|113.73|102.8|103.65|74.44|75|87.66|101.33|80.42|75.6|48.9|56.3386|52.96|65.99|71.95|68.54|58.47|64.16||||
2022-02-19 16:22:27|pink_usa_0106|AVHNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|12.3|18.11|18.1|18.1|18.1|18.1|14.68|14.68|14.68|13.9|14.11|14.11|16.1|16.1|17|17|
2022-02-19 16:22:29|pink_usa_0107|GBLBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1575|9.65|9.35|9.15|10|7.79|10.92|8.1|9.8|10.89|11.74|11.5|10.45|
2022-02-19 16:22:30|pink_usa_0108|SIETY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|23|20.12|17.86|15.64|18.34|17.71|15.75|15.4401|22.6|22.29|22.234|23.42|24.745|23.34|23.57|23.19|20.82|21.675|19.675|20.2|20.51|23.7025|31.75|32.6|22.27|30.25|31.35|42.4|50.46|77.85|76|85.7|
2022-02-19 16:22:32|pink_usa_0109|UCBJY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.55|23.34|24.2||28.52|30.95|28.83|32.4|35.52|41.38|44.58|41.6|39.55|36.24|36.88|43.189|42.22|38.3|39.13|33.6|33.45|40.17|35.85|35.89|42.47|40.14|41.79|44.41|42.1|40|39.5375|39.45|45.46|46.215|68|51.03|53.93|47.75|54.09|58.13|49.27|
2022-02-19 16:22:34|pink_usa_0110|UMICY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9625|7.25||6.725|6.5365|5.6425|5.4875|6.14||6.6175|6.0675|4.965|5.3475|6.2375|5.8525|5.0275|4.63|6.5065|6.835|8.115|6.9175|7.0525|9.345|11.71|13.24|12.905|15.07|11.396|10.445|9.49|7.32|10.265|11.41|10.56|13.14|10.17|14.9|15.17|15.79|14.65|9.32|
2022-02-19 16:22:36|pink_usa_0111|SVYSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.7504|163.6968|||||94.2821|116.6924|138.9084|137.1791|130.7236||136.5699|143.9275|159.1115|130.9575||||||99.3|106|113.85||127.434|146.5547|144.5|146||127.97|126.91|106.35|116.15|104.8575|111.4|105.4941|71.9967|83.5098|86.61|124.8379|125.402|128.988|135.5147|122.66|
2022-02-19 16:22:38|pink_usa_0112|SOLVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:22:38|pink_usa_0113|BPOSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.26|19.767|22.99|25.77|24.712|26.954|28.222|27.803|24.15|23.12|27.94|24.73|26.88|23.95|23.72|27.543|27.842|32.75|22.539|15.5|15.035|9.15|11.7|9.31|11.1|9.795|6.67|6.62|9.165|11.35|10|12.85|8.996|8.586|
2022-02-19 16:22:40|pink_usa_0114|AFGVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.42|||3.13||4.25|3.8||4.54|6|6.4||5.19||5.09|||||7.04|8.16|7.97|10.0721|9.2501||9.6855|||9.4417|7.71|7.71|8.1|8.13|10.41|6.93|8.53|7.92|9.45|9.25|9.19|8.9|7.66|
2022-02-19 16:22:42|pink_usa_0115|BGAOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.98|7.95|7.34|6.79|7.18|7.92|7.18|7.81|7.04|6.32|6.28|5.92|5.75|5.67|6.048|4.53|4.9|5.59|5.71|5.85|6.48|7.48|7.37|7.36|7.51|6.88|6.59|6.72|6.25|5.68|5.61|6.1|7.04|6.28|6.81|6.384|4.58|5.2|4.99|5.65|5.724|5.731|5.55|4.335|4.1|3.52|4.195|4.46|4.009|3.94|3.98|
2022-02-19 16:22:44|pink_usa_0116|SFNXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151.1|||||191|191|203|222|222|199.17|279|289.02|289.02|330|447.0343|406.0709|396.6904|
2022-02-19 16:22:45|pink_usa_0117|CUYTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.34|10.95|11.94|12.95|14.48|14.48|14.15|13.81|12.65|11.26|12.09|12|12.16|12.97|12.64|14.27|14.24|13.47|12.2|12.74|14.12|12.85|13.7|14.07|14.7338|14.395|17.7|18.48|13.41|13.95|12.3935|15.12|14.75|15.87|15.445|14.825|14.16|12.32|10|
2022-02-19 16:22:48|pink_usa_0118|BCNAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|||11.45|11.1444|12.1222|14.3833||15.5111||12.3056||23.4667|21.8111|25.6333|12.9444|14|13.41|9.95|10.48|10.48|10.48|9.73|
2022-02-19 16:22:49|pink_usa_0119|IOBCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.65|8.85|8.3|14.05||||12.23|12.3|||7.21||||7.37|8.0601|7.95|8|||11.4816||17.1|16.8|24.55|31.21|35|32.73|40.47|46.459|47.25|42.31|57.55|35.85|30.75|29.25|20.345|26.45|15.93|13.2|18.2|17.55|15.95|10.7|7.9|8.72|14.135|17.788|21.45|17.9|20|15.21|
2022-02-19 16:22:51|pink_usa_0120|TLGHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.97|||27.6|26.94|28.7588|27.55||28.93|||25.35||26.02|28.2|30.05|34.4||38.04|33.15|22.55|26.93|23.35|26.55|25.19|23.305|23.289|19.21|20.99|20.154|22.44|21.37|18.95|18.5587|17.95|
2022-02-19 16:22:53|pink_usa_0121|BDORY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|16.82|16.32|20.28|18.96|18.91|17.12|13.94|15.7|12.76|10.88|10.86|12.45|13.155|10.04|13.46|8.37|10.74|12.19|11.38|7.71|8.98|6.27|4.24|3.21|6.16|6.27|9|9.96|10.27|9.18|11.52|12.5|10.6|8.63|10.85|13.11|12.52|13.31|12.07|12.16|5.25|6.88|5.65|6.15|5.43|6.27|5.3|5.93|
2022-02-19 16:22:56|pink_usa_0122|JBSAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|5.78|7.64|10.75|10.65|9.6|9.95|7.95|8.35|7.33|6.13|6.25|7.07|8.03|5.4|6.53|7.65|6.19|5.78|7.26|6.98|6.9|7.39|7.611|9|10.3|8.61|7.92|4.5|5.32|6.39|6.36|7.57|6.65|4.74|5.01|6.335|5.23|5.08|5.42|7.675|9.89|13.39|14.49|12.645|8.94|8.45|6.86|9.055|12.37|12.05|13.17|13.45|
2022-02-19 16:22:58|pink_usa_0123|MRRTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3034|9.3|10.26|9.9|4.6|4.76|5.75|4.11|5.1|5.27|3.26|3.27|2.14|2.35|1.87|2.99|2.08|1.97|1.41|1.4999|1.6|1.33|1.941|1.72|1.87|2.13|2.06|2.06|2.03|2.23|2.21|2.06|1.61|1.5799|1.79|1.66|2.71|2.81|2.24|2.83|2.67|2.47|3.65|3.91|4.39|4.39|
2022-02-19 16:23:01|pink_usa_0124|MRVSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35||||||||17.63|17.29||||18|12.5373|10.66|13.56|13.46|12.01|12.367|11.75|13.04|15|12.7|16.1|13.85|13.5|8.38|7|4.87|6.89|10.35|9.0162|10.05|16.3|13.31|7.08|9.86|18.5|12|7.6|6.68|8.2|
2022-02-19 16:23:02|pink_usa_0125|EQUEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.086|1.67|15|1.332||1.79|1.562|1.24|1.46|1.51|1.47|1.88|1.872|1.948|1.542|2.018|1.85|1.82|2.32|2.034|2.02|2.064|2.396|1.782|1.72|2.31|3.04|3.396|3.49|3.678|3.6|3.5104|4.32|3.94|3.338|3.56|4.47|4.182|5.122|4.8658|5.95|3.21|5.2|3.95|4.35|4.65|4.86|4.38|3.95|
2022-02-19 16:23:05|pink_usa_0126|EGIEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.36|6.184|6.528|8.224|9.792|8.936|10.248|10.664|11.664|12.56|14.384|13.432|12.76|14.36|13.776|14.912|13.968|14.1872|13.72|12.928|13.928|11.248|12.24|12.688|9.904|9.968|9.48|8.408|6.904|6.08|8.44|10.4|10.24|9.24|8.64|8.864|8.704|8.776|8.736|7.8|8.36|11.65|11.05|12.5|11.56|12.4|7.18|8.55|7.2|7.95|7.96|7.435|6.96|7.38|
2022-02-19 16:23:08|pink_usa_0127|HYPMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.72|16.55|12.8|13.65|7.99|5.5|6.13|6.39|6.4|7.67|8.16|8|7.3|8.84|6.25|7.31|8.624|6.72|6.95|6.83|5.84|4.328|5.4|8.021|8.1|8.55|8.95|9.52|8.866|10.46|11.56|9.51|7.39|8.16|8.7|7.114|8.33|8.4925|8.0585|5.21|6.953|5.373|6.44|6.33|6.8275|5.038|5.39|
2022-02-19 16:23:11|pink_usa_0128|COGNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9231|1.3037|1.6625|7.25|4.25|3.8|2.84|2.57|1.86|3.44|4.42|5.07|4.29|4.67|4.875|5.69|5.15|4|3.06|3.053|3.04|2.47|3.14|2.432|2.75|0.88|1.78|0.85|0.87|0.755|0.7421|0.465|0.43|
2022-02-19 16:23:13|pink_usa_0129|WEGZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2929||2.0133|1.7914|1.855|2.0666|1.9305|2.4731|2.1212|2.1673|2.2231|1.9923|3.8346|1.4923||||1.7462|5.9654||2.9615|3.1442|2.4192|2.375||2.1||3.125|2.975|5.2852|3.325|6.63|7.125|7.22|6.95|6.79|7.1015|5.51|
2022-02-19 16:23:16|pink_usa_0130|LZRFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5359|5.3545|5.5752|5.4936|4.4384|5.1489|3.9607|4.5986|5.0334|4.254|4.3144|3.6614|2.5094|1.9259|1.5057|2.8481|3.5163|3.9123|3.5427|4.2298|5.2429|5.8286|7.6667|8.0238|6.4762|6.8286|8.1095|8.6857|10.9905|9.5714|12.61|6.3|8.6765|11.36|13.47|11.11|13.09|8.11|10.09||||
2022-02-19 16:23:19|pink_usa_0131|USNZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.73|5.975|7.525|11.385|15.1|12.95|16.95|15.515|12.5|11.98|10.96|7.26|6.21|6.74|6.45|2.82|4.9688|5.42|5.02|3.45|5.278|5.1|4.11|3.65|2.45|1.544|1.78|1.17|0.8|0.23|0.672|0.76|1.33|1.68|1.31|1.59|2.95|3.57|3.11|2.38|2.735|2.62|2.2|2.37|1.83|2.658|0.8997|1.43|1.98|2.4|3.84|3.85|2.75|2.95|
2022-02-19 16:23:21|pink_usa_0132|LRENY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5293|8.843|8.0165|6.9421|8.0661|9.4215|9.9421|11.6818|12.7182|12.1182|6.2182|7.1227|6.5182|7.1136|6.7|7.3455|5.1364|5.1375|
2022-02-19 16:23:23|pink_usa_0133|BBSEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.93|15.491|13.445|10.9705|11.88|9.23|7.06|5.26|8.95|9.0125|10.115|8.875|9.24|8.82|8.89|9.94|8|6.665|7.08|8.01|7.23|8.48|8.53|8.3|4.5|5.41|4.38|5.33|4.08|4.22|4|3.9|
2022-02-19 16:23:25|pink_usa_0134|YDUQY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1076|7.75|7.65|7.93|7.85|7.68|10.33|13.044|11.42|6.443|6.46|4.87|4.36|2.59|3.36|5.305|5.87|5.19|5.6|5.42|9.1775|10.95|10|7.036|6.09|8.39|6.95|9|9.8|12.43|5.2351|6.495|4.4|6.83|5.37|5.83|3.78|3.6|
2022-02-19 16:23:28|pink_usa_0135|CTPZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1062|1.1062|1.2431|1.5112|1.7656|1.7875|1.6912|1.6794|2.0156|2.125|2.0762|1.7869|1.6838|1.9875|2.1469|1.8769|0.9606|1.0987|1.0931|0.9194|0.9694|0.6863|0.6819|0.7975|0.9469|0.9519|0.85|0.7488|0.5687|0.6925|0.9181|1.2498|1.3106|1.2406|1.2437|1.1712|1.5|1.2437|1.1844|0.9875|1.0625|3.5375|4.235|4.85|5.2|5.15|9|3|24|24|4.3693|4.55|4.8|5.85|
2022-02-19 16:23:30|pink_usa_0136|LGSXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6||12.37|12.95|16.35|19.39|18.5|15.06|16.85|12.97|12.3|10.84|10.36|9.51|7.91|8.87|8.21|8.57|10.02|7.25|5.35|5.49|4.73|3.43|1.81|2.945|4.3|5.6693|6.5|6.35|7.7|5.95|5.12|5|3.6|4.65|5.05|4.869|11|4.3|5.6|1.75|1.725|3.325|4.56|3.95|2.8|2.4|2.2|
2022-02-19 16:23:33|pink_usa_0137|CYRBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.04|4.35|6.3675|10.0285|14.23|11.8637|12.3975|13.23|13.6|11.96|11.18|10.06|8.01|9.26|8.64|7.43|8.3175|9|8.81|7.5|7.7|5.9|6.01|5.78|4.87|4.32|4.19|2.51|2.21|1.77|3.05|3.19|3.4|3.73|4.26|3.8|4.1|4.61|3.87|3.35|3.77|4.51|4.44|6.36|6.46|8.1|2.91|4.96|4.4|4.75|4.73|4.13|2.68|3.06||||
2022-02-19 16:23:35|pink_usa_0138|IOCJY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.625|0.675|0.825|1.455|2.35|2.7|2.85|3.25|4.53|4.3|4.59|4.18|4.14|5.36|5.97|3.25|4.04|4.216|3.78|3.67|4.38|3.47|3.25|2.69|2.29|1.43|1.34|1.16|1.32|0.89|1.4|1.6|1.68|1.56|1.6|1.69|2.25|2.25|2.65|1.99|1.71|1.83|1.578|1.86|1.5|1.95|1.15|0.8|0.65|0.8|0.9|0.75|1|1.19|
2022-02-19 16:23:37|pink_usa_0139|BRMSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8159||8.0268|8.3278|10.7023|13.0769|12.4749|15.7191|15.786|13.311|15.0502|16.7358|16.2876|19.1973|17.7926|15.7525|12.1472|13.3779|8.3679|11.2843|12.7023|9.592|8.2274|7.6722|4.8629|3.9465|4.0535|6.3278|7.1652|7.2957|7.7447|7.9478|8.25|8.46|8.43|6.47|5.49|5.94|7.39|6|8.25|7.65|8.9|4.1|5.19|2.87|3.01|3.61|3.92|3.06|3.3|
2022-02-19 16:23:39|pink_usa_0140|SLCJY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1818|3.7955|4.8682|5|4.4909|4.6591|3.9091|3.65|4.0773|3.4545|3.8182|3.4364|2.9636|2.5045|2.7591|2.4227|2.0455|1.7718|2.1136|2.1227|2.2182|2.2364|2.6818|3.0682|3.1818|4.6818|5.4091|6.3591|7.2955|5.4727|4.7932|4.4091|4.0636|5.0722|3.9636|4.2273|4.8091|6.0909|8.3364|8.0091|7.05|8.37|
2022-02-19 16:23:42|pink_usa_0141|RADLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.644|4.46|4.1|3.78|4.6|5.186|5.762|4.144|4.12|3.552|3.4|3.34|4.998|5.404|6.08|4.006|4.838|4.701|4.995|4.485|4.95|3.631|3.75|
2022-02-19 16:23:44|pink_usa_0142|HKXCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.04|16.96|18.46|19.15|16.65|15.77|23.1|23.86|23.18|20.59|14.79|17.22|16.2|13.4|15.92|19.12|16.51|15.58|16.033|15.635|18.11|22.0998|22.58|22.9|38.16|29.8|26.48|22.24|25.7|24.19|26.74|24.19|24.67|27.38|27.98|37.69|32.71|29.57|27.047|30.755|34.79|34.692|30.92|33.042|31.958|48.815|47.22|64.76|61.1564|60.86|62.53|60.84|
2022-02-19 16:23:46|pink_usa_0143|NDVLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.73|2.38|4.67|4.48|3.42|3.49|3.6|4.12|3.9|3.46|2.85|1.81|2.19|2.31|2.5|3.01|3.69|3.6|3.02|2.73|2.62|2.0265|2.4425|2.5|2.35|2.408|2.41|2.175|1.56|1.98|2.21|2.58|2.24|2.4675|2.64|2.96|3.18|2.89|2.8|2.59|3.1|3.39|2.84|2.76|2.6|2.32|2.31|2.449|2.34|2.76|2.385|2.175|2.077|
2022-02-19 16:23:49|pink_usa_0144|CRBJY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.46|27.09|22.86|25.8|24.36|24.2|25.3825|28.345|29.5|31.3|39.45|37.95|35.75|32.85|39.85|42.77|43.59|41.4925|48.42|40.83|41.26|47.16|40.955|47|38.7425|39.55|42.7675|
2022-02-19 16:23:51|pink_usa_0145|ANPDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.82|27.2|35.25|35.77|37.66|38.68|47.75||60.65|57.89||57.47|67.07|||80.75|73.61|86.7|107.6875|122.7|137.8|132.75|102.63|120.87|177.36|187.716|238.02|221.96|212.865|236|274.43|436|440.17|509.36|405.69|389.58|
2022-02-19 16:23:54|pink_usa_0146|GELYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.99|9.1|6.65|12|9.17|8.39|7.85|5.21|5.95|7.73|6.44|8.4|10.38|9.99|8.371|9.74|7.95|6.79|8.23|8.48|8.14|11.22|8.14|10.45|8.41|10.16|13.23|23.69|23.89|29.52|46.69|65.54|63.57|53.86|48.24|37|34.36|40.7|30.92|37.94|33.15|30.565|40.955|41.96|87.29|55.23|58.71|68.765|46.1885|
2022-02-19 16:23:57|pink_usa_0147|HRELY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:23:57|pink_usa_0148|GXYEF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:23:57|pink_usa_0149|GXYYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.63|32.076|37.77|34.61|33.68|32.35|34.4|29.45|32.69|39.46|43.1|34|26.21|28.45|
2022-02-19 16:23:59|pink_usa_0150|KSFTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.53|||||||0.855||1.85|2.47|3.35|3.38|3.07|2.33||3.74|2.68|2.09|1.8||1.78|2.41|2.03|2.8787|2.66|2.43|3.45|3.2|2.45|1.46|1.91|2.36|1.95|2.27|3.02|3|4.569|4.92|7.59|7.3644|4.05|4.08|4.88|
2022-02-19 16:24:01|pink_usa_0151|CPCAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.375|8.375|8.75|10.5|8.25|7.875|7.125|6.85|5.15|7.1|8.5|7.7|7.4|7.28|6.3|7.2|9.05|9.25|9.1|9|8.25|8.9|9.25|9.25|8.6|9||9.25|10.65|13.2|13.2|13.3|14.35|11.4|9.75|9.65|6.55|5.6|5.77|7.7|8.38|8.5|10.15|10.37|13.67|14.95|12.56|11.92|9.14|9.98|8.3|8.22|8.74|9.76|8.46|9.19|9.89|10.285|9.67|9.36|9.07|11.6|12.9|12.61|9.9|7.93|8.45|7.85|6.68|6.78|7.148|7.92|8.33|7.925|7.97|7.71|6.57|7.92|8.27|7.72|6.35|6.261|5.69|4.47|3.41|4.4|4.61|4.03|4.65|4.17|
2022-02-19 16:24:05|pink_usa_0152|WHGLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65|17.47|19.6|19.79|24.7|20.845|16.125|14.21|17.415|23.85|19.2|21.7|19.426|18.8701|17.78|16.319|16.8|17.185|15.4725|12.95|13.49|
2022-02-19 16:24:06|pink_usa_0153|WHGRF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.71|0.54|0.5579|0.751|0.755|0.81||0.87|1.03|1.13|1.15|1.01|0.79|0.78|0.84|1.19|1|0.93|1.25|0.925|0.85|0.79|0.74|0.8359|0.81|0.66|0.6505|
2022-02-19 16:24:07|pink_usa_0154|GGDVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75|27.35|29.7|30|36.16|35.93|39.64|41.71|49.59|40.13|43.32|46.77|50.67|57.92|62.21|67.85|73.3|67.07|72.34|60.72|67.8|76.62|77.58|63.2|76.3|71.25|71.12|71.98|79.7|86.95|86.1|96.5|93.4|105.05|108.75|102.25|101.6|82.2|70.85|90.21|78|68.14|63.92|68.5|
2022-02-19 16:24:10|pink_usa_0155|TTNDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.56|1.6|2.62|3.8|4.02|4.05|5.43|3.95|4.9|6.24|6.95|5.48|4.12|5.77|6.23|6.63|9.08|10.26|11.78|12.36|12.21|12.2|15.54|15.523|14.42|15.906|17.27|16.8|18.25|19.47|19.66|21.63|19.4|17.56|20.47|23.58|29.487|32.63|27.88|27.925|22.815|28.1|36.42|39.41|37.35|42.525|37.135|54.25|68|81.75|89.15|85|104.54|86.83|
2022-02-19 16:24:12|pink_usa_0156|CJRCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.865||0.95|1|1.235|1.31|1.3|1.35|1.1|0.0013|0.89|0.765|0.83|
2022-02-19 16:24:14|pink_usa_0157|CARCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.93|||18.34|||||19.95|21.47|||20.17|17.74|19.73|16.76|13.99|7.74|10.63|10.83|13.14|||||17.64|17.64|30.28|33.75|33.75|33.75|27.8|32.3|33.4|38.76|38.26|38.8|35.18|33.29|27.1215|26.1|25.1|
2022-02-19 16:24:15|pink_usa_0158|SMSOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.67|2.14||2.51|2.7|2.9|2.95|3.28|3.06|3.34|2.92|3.81|3.11|3.29|2.54|3.41|2.82|3.23|3.06|3.82|4.07|4.13|4.31|4.58|3.93|2.88|2.92|2.8375|2|2.07|2.06|0.8325|0.9|1.061|1.45|1.835|1.953|2.22|2.25|
2022-02-19 16:24:17|pink_usa_0159|SMSEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75||14.79|15.19|16.19|17.52|15.25|18.49|16.32|15.22|13.1|16.97|14.7|16.42|15.8|18.41|20.97|21.87|21.52|23|18.9|14.06|14.8|14.45|9.69|9.839|9.45|4.005|4.47|5.41|7.485|9.4|8.85|10.85|10.06|
2022-02-19 16:24:20|pink_usa_0160|SWPFF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.65|3.3|3.03|2.64|2.55|2.87|||3.2||3.2656||2.38|2.7|||2.88|3.27|3.4||3.3||3.85|3.6762|3.3|4.12|4.01|3|3.51|2.68|2.23|2.59|3.07|3|3|2.54|2.69|
2022-02-19 16:24:21|pink_usa_0161|HLDCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4214|1.9243|2.3143|3.0687|3.5151|3.6947|3.2739|3.0789|3.7922|3.6537|3.5305|3.1662|2.6068|2.7659|2.925|2.9609|3.6845|3.7768|3.7268|3.5054|3.3812|3.0199|3.3191|3.887|4.2223|4.3464|4.7438|4.665|4.4328|3.6883|4.4054|4.3351|4.4553|4.1473|4.7333|4.8058|5.4256|5.8264|5.1653|4.8545|4.2636|5.1273|5.65|5.08|4.77|4.565|3.96|3.8|3.77|4.21|4.55|4.45|4.2|4.44|
2022-02-19 16:24:24|pink_usa_0162|HLDVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7075|2.2664|2.67|3.9118|4.1912|4.1912|3.9739|3.8187|4.57|4.2968|4.2595|3.8497|3.1046|3.353|3.5455|3.5765|4.2409|4.5948|4.5141|4.1869|4.0093|3.6746|4.0175|4.6957|4.9737|5.3193|5.8422|5.4298|5.3074|4.1174|5.281|5.4327|5.2909|4.8727|5.7727|5.26|6.0091|6.0636|5.7909|4.7636|4.3|4.8909|5.5364|5.4|4.78|5|4.05|3.62|3.67|3.97|4.28|4.73|4.15|4.445|
2022-02-19 16:24:26|pink_usa_0163|CRHKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.38|3.3|5.2|6.9539|7|7.15|7.86|8.57|8.13|8.16|8.8|7.13|6.92|7.03|5.49|6.55|7.17|6.71|6.22|6.88|5.89|5.6375|6.13|4.73|4.47|6.2|6.36|7.49|3.55|4.32|3.95|4.4586|4.1|4.84|5.12|5.61|7.6|8.63|9.08|6.775|7.1|9.006|9.59|10.32|10.26|9|13.66|12.29|17.5|17.03|16.45|16.23|15.5|
2022-02-19 16:24:28|pink_usa_0164|YUEIY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|11.4|12.74|13.84|17.1|17.1|15.29|17.75|17.43|17.03|16.25|14.16|15.28|16.41|15.75|17.52|16.37|17.39|14.18|13.73|15.6|15.45|16.6225|16.0525|18.415|18.745|16.494|18.06|15.98|17.824|20.59|18.735|18.1|19.97|20.8325|19.72|24.1025|15.5775|14.95|12.9|16.12|16.47|14.38|14.145|15.8675|7.99|7.825|8.49|11.55|12.78|9.92|10.985|8.55|
2022-02-19 16:24:31|pink_usa_0165|BCAUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:24:31|pink_usa_0166|SHALY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|25|27.2|31.6|37|35.95|38.55|40.3|45.55|54.5|53.8|51.2|40.6|42.25|39.08|39.05|39.71|43|36.62|31.61|35.16|32.97|32.75|31.14|28.29|26.25|29.44|25.33|18.69|18.29|25.16|21.17|22.36|22|28.08|33.185|39.34|50.38|37.289|32.61|26.63|24.61|28|25.4|19.73|18.61|14.31|14.09|15.41|18.38|19.17|17.77|16.05|16.29|
2022-02-19 16:24:33|pink_usa_0167|SJMHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|3.35|2.4|2.62|2.44||3.12|3.61|3.52|3.69|4.32|||3.38|3.71|4.82|4.8|4.085|4.58|4|4.35|4.163|4.396|5.25|3.436|2.99|2.62|
2022-02-19 16:24:35|pink_usa_0168|CJEWY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.93||11.68|16.37|16.02|13.29|14.55|13.77|13.27|12.8|10.08|8.86|5.42|7.16|7.45|6.94|8.47|11|10.633|10.92|11.37|13.02|11.1|8.72|8.3|10.85|9.49|8.801|9.52|8.39|10.48|13.14|12.4075|15.93|19.7|20.415|18.05|
2022-02-19 16:24:37|pink_usa_0169|HUABF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.746|0.6459|0.6|0.47|0.45|0.502|0.4129|0.4129|0.37|0.4|1.07|0.919|1.598|1.065|2.32|1.8784|0.665|
2022-02-19 16:24:39|pink_usa_0170|HUIHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.15|47.9|52.65|60.71|65.71|79.63|81.48|75.51|41.1|32.58|32.8|28.62|21.63|25.25|27.54|22.959|21.18|22.05|25.51|24.26|37.07|35.812|41.86|51.25|23.01|21.82|18.83|19.75|17.7|20.75|21.34|27.67|36.54|30.81|35.75||||22.83|22.83|20.48|19.46|17.655|17.72|57.37|42.75|73.588|48.83|124.27|119.5|127.275|
2022-02-19 16:24:41|pink_usa_0171|CMHHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4213|26.8336|29.6178|29.2143|28.9641|33.1203|37.4379|29.2546|25.9943|26.2283|26.2122|24.8644|26.4381|27.8504|25.3002|25.2034|29.7873|27.108|26.1153|27.1156||29.3999|34.6012|28.6897|24.2995||23.5248|22.1528|22.3869|20.9201|23.4764|25.4536|25.6311|21.9914|17.811|16.9314|13.3159|16.2373|16.5359|14.0348|13.064|15.6044|10.4029|10.5055|9.9342|11.4568|15.1988|14.7359|16.4869|18.05|
2022-02-19 16:24:43|pink_usa_0172|CSPCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9792||4.1927|5.1823|5.0313|3.9583|5|2.5063|4.25|4.95|5.48|4.14|4.99|
2022-02-19 16:24:45|pink_usa_0173|BYDIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.35|0.51|0.635|0.98|0.8|0.72|0.58|0.58|0.7|0.605|0.34|0.365|0.335|0.33|0.17|0.21|0.315|0.48|0.53|0.46|0.47|0.63|0.8|1.27|1.05|1.6|0.85|0.71|0.4|0.55|0.7|0.8001|0.76|1.47|2.506|2.74|2.31|1.51|1.15|1.18|1.21|1.79|1.56|1.66|2.17|2.24|3.28|4.85|8.1|6.1|4.74|3.5|3.05|
2022-02-19 16:24:47|pink_usa_0174|WRFRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3005|6.7|6.78|7.41|5.6|6|3.8|4.3|4|5.4|5.7|5.6|5.559|4.939|
2022-02-19 16:24:48|pink_usa_0175|XYIGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|11.35|13.186|14.44|18.27|19.92|16.28|16.21|11.7|11.87|10.54|12.48|10.43|10.62|9.91|14.01|14.51|18.07|18.02|17.19|19.16|20.5175|28.2|31.07|23.54|19.25|22.952|23.066|20.5|22.476|27.31|22.8|25.71|43.5|49.675|64.27|85.45|58.25|54.695|
2022-02-19 16:24:50|pink_usa_0176|SITIY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|10.5|10.5|11|12|9.25|9.5|13.5|24.31|38.25|38.46|32.73|37.56|
2022-02-19 16:24:51|pink_usa_0177|PXGYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.38|0.95|0.85|0.775|0.68|0.66||0.664|0.485|0.49|0.41|0.49|0.5|0.485|0.49|0.43|0.37|0.475|0.38|0.5|0.5875|1.06|1.14|1.17|1|0.6845|
2022-02-19 16:24:53|pink_usa_0178|CTVIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.175|0.203|0.23|0.19|0.245|0.24|0.215|0.245|0.225|0.19|0.185|0.135|0.165|0.22|0.176|0.17|0.205|0.185|0.17|0.21|0.19|0.185|0.22|0.3034|0.305|0.455|0.45|0.4|0.33||0.28|0.285|0.285|0.2852|0.295|0.37|0.364|0.3618|0.39|0.2783|0.27|0.2213|0.21|0.15|0.17|0.15|0.15|0.12|0.14|0.195|0.15|0.1505|0.2089|
2022-02-19 16:24:55|pink_usa_0179|XNYIF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.59|0.59|1.97|2.21|1.65|1.93|2.0301|1.7|
2022-02-19 16:24:56|pink_usa_0180|CEBTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.095|0.095|0.1|0.105|0.165|0.12|0.135|0.125|0.1|0.09|0.12|0.1|0.1|0.1|0.1|0.08|0.105|0.095|0.121|0.1266|0.141|0.125|0.115|0.15|0.145|0.14|0.19|0.2048|0.245|0.215|0.205|0.215|0.235|0.228|0.21||0.2|0.2107|0.2107|0.21|0.21|0.21|0.2|0.2|0.19|0.19|0.2|0.19|0.195|0.18|
2022-02-19 16:24:58|pink_usa_0181|LKFLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9||||3.47|2.8|3.09|2.7|3.6|2.97|2.95|2.45|1.7|2.25|2.33|2.73|3|3.13|3.78|4.1|3.52|4.1|3.65|3.05|2.81|3.4|2.91|2.63|2.95|2.09|2|2.4|2.38|2.6|3.35|2.7775|2.62|
2022-02-19 16:25:00|pink_usa_0182|UNEGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1229|0.1824|0.111|0.1189|0.1348|0.1189|0.111|0.138|0.1071|0.1388|0.1168|0.1078|0.1078|0.1189|0.1007|0.0761|0.0458|0.0389|0.044|0.051|0.049|0.039|0.039|0.0379|0.069|0.07|0.14|0.18|0.153|0.195|0.1868|0.195|0.171|0.18|0.18|0.13|0.1542|0.1835|0.145|0.0951|0.0805|
2022-02-19 16:25:03|pink_usa_0183|LMPMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.41|1.9|3.33|8.15|9.42|6.55|8.64|7.22|8.94|||5.27|3.62|4.1|4.39|4.13|4.99|6.62|7.37|6.51|6|6.43|5.3|5.8|5.36|5.27|6.67|6.21|6.2|5.93|6.93|8.35|7.56|9.15|7.99|10.04|12.65|11.58|11.03|9.7|8.17|8.57|8.28|6.45|5.63|7.3315|6.9|6.3|7.59|8.67|9.12|7.6|7.955|7.295|
2022-02-19 16:25:06|pink_usa_0184|CESTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.92|59.42||62.45|62.38|49.19||||||32.25||34||||||30.29|21.87|19|14.97|15.99|13.9699|13.9699|16.24|9.17|9.17|9.17|9.34|9.34|
2022-02-19 16:25:08|pink_usa_0185|DFIHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.65||15.5|||16.65||17.95|19.85|21.85|24.45|21.45|22.4|23.2|19.75|22.15|24.6|34.15|29.45|30.6|34.4|37.35|38.75|45.15|43.4|43.45|41.03|48.79|51.12|53.15|55.9|60.6|61.12|59.66|56.69|46.73|50.36|53.524|48|44.66|47.02|42.63|33.025|30.5|34.5|34.05|35.26|39.67|44.58|40.96|40.58|42.08|41.78|46.525|44.15|46.23|38.68|37.35|28.421|25.785|23.3|20.61|18.59|22.36|21.98|20.16|18.07|14.325|
2022-02-19 16:25:10|pink_usa_0186|DFILF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.2|5.25|5.9363|6.15||7.2|7.25|7.4|9.59||8.55|8.3|9.8|10.75|10.43|11|12.13|12.2738|10.79|11.292|9.19|10.1|10.46|9.48|8.84|9.22|8.4|5.87|5.93|5.72|6.58|7.25|8.0638|8.02|8.16||8.39|8.25|9.35|8.54|9|8.1|7.38|5.816|5.12|4.73|4.2|3.77|4.42|4.37|4.1|3.345|2.75|
2022-02-19 16:25:12|pink_usa_0187|KCKSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.786|0.82|0.865|0.915|1|0.925|0.89|0.8014|0.758|0.82|0.765|0.745|0.84|0.88|0.87|0.9|0.8901|0.75|0.8|0.58|0.685|0.59|0.58|0.59|0.41|0.4|0.345|0.4|0.42|0.66|0.455|0.44|
2022-02-19 16:25:14|pink_usa_0188|PYHOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.009|0.0105|0.013|0.023|0.034|0.029|0.0365||0.0315|0.0335|0.034|0.033|0.026|0.033|0.037|0.0445|0.058|0.084|0.081|0.094|0.116|0.133|0.137|0.122|0.107|0.0902|0.116||0.108||0.1275|0.124|0.1178|0.131|0.148|0.14|||0.131|0.125||0.13|0.16|0.15|0.14|0.16|0.15|0.15|0.09|0.11|0.12|0.1204|0.1095|0.106|
2022-02-19 16:25:15|pink_usa_0189|CWPWF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.15|0.11|0.12|0.09|0.105|0.1|0.095|0.085|0.04|0.035|0.04|0.03|0.025|0.037|0.036|0.03|0.038|0.1055|0.07|0.075|0.0781|0.0571|0.0833|0.06|0.06|0.0405|0.05|0.06|0.049|0.049|0.0492|0.042|0.049|0.049|0.0457|0.043|0.039|0.0411|0.0503|0.0491|0.0506|0.049|0.0209|0.039|0.05|0.084|0.076|0.069|0.0983|0.0921|
2022-02-19 16:25:18|pink_usa_0190|AMVGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:25:18|pink_usa_0191|ASEJF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0467|0.0867|0.0867|0.1533|0.2467|0.2567||0.2833|0.2667|0.24|0.1367|0.0967|0.15|0.17|||0.36|0.4133|0.5533|0.7|0.8333|0.7667|1.02|0.96|0.88|1.0493|0.85|0.933|0.702|0.759|0.67|0.655|0.53|0.51|0.49|0.495|0.46|0.445|0.37|0.35|0.445|0.43|0.405|0.38|0.36|0.4|0.305|0.265|0.3|0.275|0.27|0.32|0.29|
2022-02-19 16:25:20|pink_usa_0192|RNHEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.35|2.09|1.901|1.7|1.84|1.951|1.439|1.201|0.6|0.39|0.4|0.811|0.614|0.56|0.554|0.51|0.52|0.49|0.381|0.4|0.511|0.8|0.5|0.365|0.31|0.21|0.264|0.24|0.24|0.2254|0.22|0.246|0.17|0.19|0.32|0.3623|0.334|0.2888|0.326|0.326|0.224|0.2|0.25|0.349|0.2728|0.2661|0.239|0.2385|
2022-02-19 16:25:22|pink_usa_0193|PLTYF|price_next_month|0.229468599034|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.25|10||6.75|6.4|6.51||5.55|7|||||6.25||6|6.3||||8|||||3.3||6.05||4.2||10|11.5|5.05||3.95|7|3.625||7.1|5.11|5.15||4|2|5.9||
2022-02-19 16:25:24|pink_usa_0194|IDCBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.552|14.76|16.476|14.32|15.364|15.004|16.144|14.94|16.65|15.41|10.6|14.18|13.4|10.57|13.2|15.26|12.91|13.07|13.95|12.18|12.45|13.36|13.09|15.013|17.35|13.814|12.89|10.02|11.29|11.34|12.236|12.235|12.6401|13.83|15.905|18.89|17.105|14.715|13.28|15.22|15.17|13.67|13.85|13.68|13.06|12.162|11.678|13.03|14.01|11.41|11.26|12.09|
2022-02-19 16:25:27|pink_usa_0195|CICHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.076|16.2|18.02|16.6|16.18|16.488|18.736|18.4|19.35|15.6|14.02|15.51|15.286|12.73|15.04|17.15|16.77|14.72|15.18|14.26|13.84|14.67|14.71|16.06|19.98|16.75|14.885|12|12.88|13.77|14.9|14.86|16.35|16.445|17.38|23.27|20.305|18.045|15.71|17.485|17.84|15.56|15.95|15.67|15.48|15.28|14.43|15.685|16.68|14.16|14.09|15.25|
2022-02-19 16:25:30|pink_usa_0196|BACHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|11.74|14.91|13.4|13.25|13.05|14.9|13.76|14.09|11.27|8.63|10.67|10.47|9.01|10.131|12.17|11|10.54|11.67|10.58|11.3|11.64|11.75|14.57|17.99|14.345|12.155|9.59|10.3|10.14|11.44|11.3|12.14|12.03|12.68|14.95|13.24|11.23|10.4|11.1|11.84|10.49|10.25|9.63|9.28|8.8|8.29|8.87|9.98|8.72|8.9|9.51|
2022-02-19 16:25:32|pink_usa_0197|ACGBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|15.63|13.71|10.59|12.68|11.18|9.9625|10.87|13.51|11.82|10.37|11.31|10.62|10.4|12.23|11.47|12.38|14.64|11.31|10.28|8.79|8.82|9.19|10.57|10.51|11.57|11.65|11.39|15.85|14.06|12.214|10.82|11.78|11.47|10.085|10.22|9.81|10.31|8.85|8.57|9.325|9.75|8.37|8.58|9.3775|
2022-02-19 16:25:35|pink_usa_0198|BKFCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.63|0.78|1.16|1.29|1.05|1.2|1.1|1.14|0.985|1.08|0.9|0.68|0.8||0.63|0.7|0.78|0.74|0.63|0.74|0.67|0.65|0.68|0.75|0.8|0.99|0.9|||0.64||||||0.79|0.78|0.78|||0.85|0.85|0.75|0.62|0.73|0.55|0.58|0.5|0.51|0.58|0.58|0.565|0.652|
2022-02-19 16:25:37|pink_usa_0199|BCMXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|29.75|26.3|30.35||27.05|21.98|||18.75||17.99|||||17.82|17.17|16.19|18.52|22.47|25.21|22.11|||15.67|16.7|19|18.525|19.42|18.66||20.9|19.81|18.31||17.65|20.94|19.11|17.38|17.9|15.7|13.81|12|13.048|16.25|14.655|14.67|16.13|
2022-02-19 16:25:39|pink_usa_0200|CILJF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3941|2.75|3.55|4.5|4.75|4.35|4.9|4.42|4.61|3.87|3.562|3.32|2.6014|2.7414|2.6|2.7913|2.86|3.31|2.7|2.3907|2.6678|2.8|2.64|2.92|2.69|4.07|4.98|3.99|3.79|2.33|2.62|2.18|2.46|2.66|2.99|3.2591|3.17|3.45|2.85|2.5|2.1|2.38|2.93|2.63|2.5|2.414|2.03|2.27|2.39|2.41|2.03|1.696|1.86|1.82|
2022-02-19 16:25:41|pink_usa_0201|CHPXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.26||13.64|13.64|17.16|14.81|15.17|14.53|12|11.29|15.89|14.34|11.8|11.64|11.25|
2022-02-19 16:25:43|pink_usa_0202|PNGAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|4.275|6.17|9.065|8.985|7.685|8.825|8.145|11.35|10.1|11.2|10.21|6.91|7.92|8.01|7.805|7.91|9.03|7.715|6.47|7.42|8.05|7.495|8.415|7.66|10.45|14.145|12.415|11.26|9.23|9.66|9.33|10.56|10.3223|11.13|15.11|17.25|23.58|20.89|17.88|19.37|18.4975|23.65|24.33|23.385|22.67|20.32|22.17|21.756|23.64|22.62|17.47|16.13|15.64|
2022-02-19 16:25:46|pink_usa_0203|PIAIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.875|1.925|3.175|4.275|4.5|4.14|4.4|4.35|5.59|5.01|5.425|4.835|3.415|3.85|4.05|3.875|3.975|4.462|3.89|3.275|3.9434|4.15|3.725|4.2062|3.7963|5.44|7.14|6.15|5.94|4.27|4.82|4.722|5.14|5.265|5.52|7.488|8.85|11.74|10.65|9.25|9.37|9.29|11.83|11.93|11.8825|11.6|10.14|10.565|10.35|12.58|11.1|8.305|7.825|7.8|
2022-02-19 16:25:49|pink_usa_0204|CTPCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.85|5.7|7.75|10.4|13.25|12.5|10.93|9.25|13.51|13.27|14.85|10.99|7.83|9.6|8.23|7|6.41|8.2|5.92|5.64|7.03|6.15|9.26|9.45|8.56|8.58|9.49|8.79|9.46|6.99|7.87|7.41|7.31|7.34|7.2|7.42|7.43|7.8113|7.19|7.05|7.2|7.38|7.4|6.64|6.21|6.42|5.06|4.85|3.69|4.27|4.75|5.01|5.25|5.265|
2022-02-19 16:25:52|pink_usa_0205|BHKLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|40.8|40.5|41|38.25|46.25|54.2|50.15|49.25|53.2|49.75|||20.5|20.5|27.57|41.48|47|41.85|48.68|49.4|64.46|67.16|62.99|59.86|47.07|53.25|60.14|59.9|61.61|69.04|65.1|63.23|65.57|62.1|58.5|61.8182|65.85|68.61|75.44|79.26|66.2|51.16|61.79|67.21|68.09|78.76|80.075|96.19|95.205|107.49|99|96.77|85.225|78.38|89.62|78.459|68.88|66.74|62.11|56.92|55|62.36|71|64.79|65.17|78.58|
2022-02-19 16:25:55|pink_usa_0206|BNKHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.03|1|1.5|2.08|2.4|2.05|2.44|2.45|3.45|3.28|3.15|2.95|2.42|2.56|3.13|3.08|3.13|3.47|3.43|3.16|3.15|3.07|2.94|3.09|3.31|3.47|4.03|4.104|3.39|2.51|3.12|3.28|3.5|3.83|4.04|4.9|4.81|5.39|4.71|4.55|4.19|3.784|4.54|3.89|3.43|3.59|3.1099|2.8|2.76|3.12|3.52|3.18|3.18|3.7905|
2022-02-19 16:25:58|pink_usa_0207|CIHHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5861|1.3867|1.6241|2.3175|2.5169|2.118|2.2985|2.4789|2.7544|2.4599|2.5834|2.2795|1.909|2.213|2.042|1.7856|1.7856|2.2795|2.0135|1.6716|1.92|1.73|1.78|1.96|1.83|2.17|3.1|2.74|2.5601|1.87|2.1001|2.16||2.48|2.64|3.3|4.02|4.77|4.05|3.85|3.7|3.98|5.2|5|4.91|5.06|4.66|4.69|5.645|8.09|7.83|8|8.22|8.325|
2022-02-19 16:26:00|pink_usa_0208|CIHKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|11.5|13.51|12|9.54|11.18|10.58|8.826|9.65|12.05|10.43|8.46|9.33|8.73|8.84|10.11|9.004|11.47|15.24|12.66|12.96|9.392|10.79|10.94|12.454|12.27|13.27|16.61|20.45|23.7|21.2|19.67|18.51|21.27|26.02|24.81|23.9|24.89|23.3|23.53|26.73|38.8|40.295|38.252|41.87|43.2|
2022-02-19 16:26:03|pink_usa_0209|CMAKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0417|6.1806|6.3403|6.6458|6.3819|6.1458|10.0139|8.8403|7.0167|8.0486|6.7708|6.9097|8.3333|8.1721|10.5083|12.025|9.325|8.4583|6.8333|7.9083|8.5417|9.575|8.9333||8.575|7.9708|9.1583||7.6|6.71|7.52|7.61|7.09|6.85|7.38|7.02|6.37|5.027|6.175|5.5|4.3|4.17|4.035|
2022-02-19 16:26:05|pink_usa_0210|CGMBF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|||1.0167|1.2|0.95|0.8333||0.7417||||||0.7917|1.132|0.97|0.72|0.7|0.67|0.75|0.7303|0.6722|0.74|0.7101|0.705|0.535|0.535|0.52|0.435|0.3874|0.4252|
2022-02-19 16:26:08|pink_usa_0211|TCEHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.21|1.78|2.608|3.582|3.96|4.14|3.528|4.606|5.12|5.67|5.344|4.542|4.704|5.872|5.86|7|7.008|6.838|8.624|10.852|13.42|13.264|16.05|15.66|16.06|21.15|20.15|19.255|17.71|20.7685|23.61|27.6|26.185|31.37|38.45|44.76|59.17|49.1|47.62|34.943|43.48|49.35|45.73|40.62|47.91|53.3|71.49|76.75|85.9|81.8|61.2|64.59|59.1|
2022-02-19 16:26:10|pink_usa_0212|SNPMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3846|0.5538|0.6308|0.6462|0.6385|0.6346|0.6193|0.7531|0.8432|0.789|0.7538|0.7499|0.9077|0.7923|0.6346|0.7065|0.9154|0.8692|0.7|0.8183|0.7986|0.9231|0.9651|0.84|0.8095|0.9657|0.765|0.69|0.5009|0.7|0.6986|0.755|0.79|0.8247|0.775|0.76|0.8999|0.98|0.94|0.825|0.83|0.75|0.655|0.58|0.54|0.48|0.45|0.4125|0.4875|0.515|0.4808|0.4849|0.5106|
2022-02-19 16:26:13|pink_usa_0213|FOSUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.63|44.15|46.05|33.3299|36.41|33.55|36.83|||38.8|59.55|50.67|55.2|45.5419|37.36|33.55|41.18|33.33|31.88|35.54|31.1|29.95|29.85|31.79|34.98|35.95|29.87|27.98|
2022-02-19 16:26:14|pink_usa_0214|CRWOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:26:15|pink_usa_0215|EGRNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.08|13.42|19.89|16.302|18.9|15.91|17.04||26.02|57.87|90.2825|83|75.64|68.225|61.94|81.63|93.7|67.94|53.76|60|42.73|79.2|47.64|53.5|44.08|18.79|8.26|5.77|
2022-02-19 16:26:17|pink_usa_0216|CCCGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:26:18|pink_usa_0217|CKHUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.65|14.5|13.81|11.85|12.15|11.69|12.45|11.86|12.505|12.97|12.81|13.45|11.755|10.715|10.079|10.27|10.52|9.4501|9.11|9.17|7.296|6.34|5.88|7.13|8.15|7.415|6.705|7.06|
2022-02-19 16:26:20|pink_usa_0218|CWYCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:26:20|pink_usa_0219|CSUAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|17.36|17.56|15.792|18.52|16.14|19.1|20.6|18.04|18.4|17.648|14.98|17.5|17.34|13.38|11.49|12.22|10.132|10.9|11.71|11.12|10.76|10.6|7.5|6.86|5.63|6.63|7.51|8.39|8.3|9.244|9.736|9.53|12.33|10.28|8.955|9.455|10.02|8.97|7.94|8.01|7.32|7.124|6.68|7.14|7.662|8.305|7.53|8.93|10.61|
2022-02-19 16:26:23|pink_usa_0220|CUAEF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.61|2.1804|2.57|3.9|4.64|4.22|4.41|4|4.43|4.01|4.67|5.15|4.6|4.52|4.27|3.67|4.2|4.13|3.4|2.9|3.11|2.63|2.65|2.9|2.75|2.774|2.55|1.93|1.71|1.4|1.66|1.85|2.05|1.97|2.35|2.33|2.397|2.978|2.35|2.238|2.36|2.29|2.24|2.02|1.9431|1.88|1.85|1.6|1.82|1.94|2.12|1.931|2.3|2.705|
2022-02-19 16:26:25|pink_usa_0221|PCCYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.74|0.815|1.15|1.28|1.114|1.15|1.11|1.24|1.32|1.5082|1.52|1.29|1.46|1.42|1.19|1.33|1.434|1.23|1.18|1.1472|1|1.11|1.27|1.24|1.2|1.38|0.99|0.835|0.57|0.73|0.68|0.68|0.765|0.73|0.64|0.625|0.76|0.73|0.705|0.6843|0.62|0.65|0.5435|0.514|0.4394|0.3804|0.349|0.269|0.3121|0.3572|0.4439|0.5334|0.481|
2022-02-19 16:26:27|pink_usa_0222|CAOVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3156|10.34|7.1478|||11.006|12.6435|15.2834|14.8675|13.9838|14.5881|13.087|11.7387|14.0098|13.2267|15.1014|19.8157|15.5254|17.1733|14.2883|15.59|16.3017|15.9367|14.9983|14.9|16.6|16.625|120.51|16.56|15.63|15.1094|18.55|18.54|16.84|15.88|16.435|17.98|14.931|12.325|11.99|12.54|11.26|11.91|14.11|
2022-02-19 16:26:30|pink_usa_0223|BKEAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.07|2.55|2.15|2.2|2.15|2.73|2.23|2.32|1.91|2.05|1.98|1.92|1.7|1.79|1.9|2.15|2.95|3.25|2.89|3|2.87|3.05|2.95|3.02|2.87|3.07||4.15||5.9|6.3|5.9|6.65|5.85|5.55|4.75|2.6|1.89|2.29|3.04|3.6|3.63|3.53|3.69|4.39|4.48|4.18|3.82|3.45|3.99|3.65|3.41|3.62|4.04|3.87|3.82|4.15|3.71|3.97|4.29|3.99|4.07|4.31|4.18|3.72|3.02|3.786|4.07|4.06|4.21|4.07|4.22|4.46|4.3|4.3|3.9|3.14|3.21|3.175|2.94|2.4|2.2|2.03|2.33|1.78|2.16|2.13|1.718|1.6685|1.53|
2022-02-19 16:26:33|pink_usa_0224|LGFRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.76|14.65|13.328|14.53|17.45|24.6|26.7|33.51|29.76|30.44|23.07|29.26|35.26|37.77|41.7975|43.02|50.735|48.12|53.44|60.06|62.965|51.215|48.65|58.986|
2022-02-19 16:26:35|pink_usa_0225|AHCHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3834|10.6667|12|13.6667|15.8||24.56|19.39|18.02|16.46|12.98|17.25|19.7|18.18|14.75|16.65|19.05|18.62|18.66|16.23|17.17|21.07|15.17|15.77|10.1|12.9|13.11|13.98|16.6275|17.8525|18.05|22.08|27.4|29.25|30.65|24.67|25.74|31.04|29.33|29.537|33.66|39.51|37.808|30.83|30.525|30.36|24|25.345|26.54|
2022-02-19 16:26:38|pink_usa_0226|ZHEXF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.535|0.7813|1.05|0.99|0.85|0.93|0.95|0.98|0.915|0.82|0.69|0.61||0.715||0.71|0.877|0.866||||||1.09|1.21||1.182||0.86||1.11|||||1.21|||0.845|0.8436|1|1.02|1.03|1.03|0.81|0.778|0.7475|0.6901|0.8189|0.8646|0.8858|0.8196|0.8516|
2022-02-19 16:26:39|pink_usa_0227|DNFGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.25|92.4||100.69|||95.4|64.05|62.84|79.89|74|69.19|70.83|73.43|66.4765|90.05|76.47|75.8|84.52|58.09|71.77|61.054|56.995|59.55|51.27|54.16|53.15|61.1|67.22|64.755|52.615|48.83|47.65|53.16|55.44|45.775|49.71|37.9|31|35.66|35|59.42|44.5|45.05|44.18|44.02|
2022-02-19 16:26:41|pink_usa_0228|MPNGY|price_next_month|0.0514469453376|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.875||37.37|66.18|77.59||70.5|63.94|60.75||
2022-02-19 16:26:43|pink_usa_0229|CRRRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:26:43|pink_usa_0230|CRCCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.41|8.19|7.2|7.2|7.2|7.2|7.2|
2022-02-19 16:26:45|pink_usa_0231|WEICY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.055|13.49|13.91|11.044|9.21|10.68|9.15|5.19|6.95|8.455|7.28|6.57|7.85|7.565|6.91|8.665|7.645|7.84|8.77|5.575|4.58|3.638|5.03|4.76|6.1875|7.1075|6.495|7.795|9.37|9.85|9.785|10.135|8.273|10.46|13.45|12.3801|12.86|14.43|13.716|17.49|15.78|21.32|18.94|17.68|15.585|14.42|
2022-02-19 16:26:47|pink_usa_0232|JIAXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.73|1.1|2|2.46|1.9|2.1|1.77|3.05|3.4|3.44|3.55|2.51|2.63|2.35|2.06|2.58|2.71|2.01|1.67|1.8|1.81|1.67|2|1.6|1.62|2||1.372|1.02|1.19|1.16|1.6|1.69||1.75||1.62|1.42|||1.1|1.33|1.2|1.15|0.24|0.94|1.18|1.155|1.81|2.47|1.96|1.97|1.73|
2022-02-19 16:26:50|pink_usa_0233|JMHLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8|20|20|27.15|31.26|31.75|37.15|40.2|45.14|46.1|46.85|56.3|48.2|52.15|49.9|53.44|61.2|62|65.51|57.972|54.756|56.19|61.6|59.97|59.43|63.26|61.71|55.91|53.35|51.302|56.71|57.25|60.845|62.14|64.41|63.2|64.165|63.35|61.63|65.47|56.87|66.939|63.525|63.42|56.95|55.81|51.7|39.9|42.1|58.5225|64.51|61.89|57|59.565|
2022-02-19 16:26:52|pink_usa_0234|JARLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|19|21.6|28.5|30.55|29.6|36.7|40.35|43.45|44.85|47|58.5|49.25|52.85|49.78|51|58.9|65.3|66|59|54.85|53.8|61.81|59.27|59.25|65.11|61.38|54.77|52.84|50.9|54.98|57.31|60.41|60.316|64.32|63.5|64.44|63.76|61.75|66.96|57.91|66.66|64.4|63.77|58.451|54.72|45|39.9|45.62|58.85|64.2|62.96|56.4|60.25|
2022-02-19 16:26:54|pink_usa_0235|CICOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7692|4.8077|4.8077|5.1077|4.3385|4.6692|4.7538|3.8923|2.5769|2.2|2.2846|2.1615|1.6385|1.9|2.0462|1.5923|1.6231|1.8308|1.7462|1.5462|1.5692|1.6077|1.8862|3.0615|1.8462||1.4077|1.4923|1.3923|1.5385|1.3769|1.7|2.2692|2.0973|2.3077|1.9615|1.6154|1.3308|1.5385|1.8385|1.4231|1.4|1.4462|1.1538|1.2538|2.2615|4.4577|6.9615|10.1885|7.64|8.65|
2022-02-19 16:26:57|pink_usa_0236|ZTCOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.45|8.2|12.7|11.75|11.89|6.33|8.04|7.9|6.2667|5.3583|4.575|4.9333|4.275|2.1333|2.2917|3.1333|2.45|2.525|3.7083|3.4408|3.4283|3.4833|3.7083|3.75|4.85|5.02|4.81|3.61|3.072|2.71|2.77|3.16|3.49|5.34|6.822|7.888|4.1|3.63|3.005|3.89|6.6|5.96|5.47|7.18|5.68|5.94|4.55|6.09|4.89|6.52|6.595|5.55|
2022-02-19 16:27:00|pink_usa_0237|SMICY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:27:00|pink_usa_0238|SNLAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.07|5.06|6.49|10.362|10.615|9.108|10.296|9.68|11.957|10.703|9.933|9.438|8.58|8.46|8.51|8.35|9.34|10|8.12|7.105|6.87|6.54|7.29|8.46|8.25|8.37|8.508|7.61|8.35|6.36|8.08|8.44|8.55|8.4|8.54|8.4|8.915|9.24|8.12|8.1|7.835|8.96|9.039|8.38|7.77|6.98|7.07|6.01|6.35|6.6|7.19|8.0599|7.025|6.145|
2022-02-19 16:27:02|pink_usa_0239|SHTDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.266|24.35|24.105|23.12|23.07|22.18|22.59|22.56|21.459|20.95|24.41|22.672|19.45|18.65|17.95|17.22|13.28|11.95|11.76|12.25|15.542|13.02|12.21|11.705|
2022-02-19 16:27:04|pink_usa_0240|PINXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.29|10.29|9.42|9.42|9.42|8.45|8.51|8.3|8.3|6.15|6.65|6.48|6.58|6.42|6.42|6.02|6.4399|
2022-02-19 16:27:05|pink_usa_0241|SIELY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.65|10.45|9.49|8.75|9.56|9.3|12.06|11.97|10.45|10.34|8.72|10.5|10.34|6.95|8.62|8.22|6.96|6.63|7.26|6.215|7.67|9.08|9.41|12.49|20.46|12.08|12.1|8.65|9|8.269|9.4352|8.74|9.8|9.15|8.7|8.41|7.11|6.34|7.03|6.47|7.72|6.9|6.245|6.17|5.55|5.835|5.63|7.2768|6.76|4.385|5.67|5.6|
2022-02-19 16:27:08|pink_usa_0242|CIADY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7|13.18|15.15||14.38||||25.144|24.82||||||19.7|13.93||18.75|||19.2|||31.38|35.44|32.95|29.61|31.3|38.19|42.01|41.27|37.98|35.73|46.99|49.42|58.26|54.25|55.35|61.55|59.36|
2022-02-19 16:27:09|pink_usa_0243|SUHJY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|7.25|9.875|8.12|7.875|8.875|10.15|9.05|8.6|6.3|7.95|7.75|7.29|6.55|5.9|4.25|6.05|8.35|9.75|8.8|8.2|8.95|9.1|9.45|10.25|9.45|10.45|11.45|10.05|10.95|12.3|11.85|12.6|19|20.2|16.5|15.05|8.55|8.64|10.65|14.73|16.67|13.22|14.95|14.65|17.55|17.27|15.58|14.82|12.55|14.14|12.18|12.05|14.06|16.56|13.81|13.36|13.15|12.225|12.94|13.92|14.5|16.31|16.11|15.62|13.545|10.535|14.73|14.335|14.93|13.66|15.194|15.22|16.32|17.285|15.75|15.125|13.03|15.985|17.05|16.75|14.86|14.99|13.47|11.8|12.84|14.01|15.45|14.5701|13.19|12.33|
2022-02-19 16:27:13|pink_usa_0244|CBUMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.1|||52.16|54.01|54.87|33.93|38.8|47.53|44.75|43.08|50.204|62.2|76.88|57.5|62.75|75.82|59.3175|65.58|66.15|
2022-02-19 16:27:15|pink_usa_0245|YZCAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6328|1.0782|1.1328|0.9844|1.3516|2.2656|2.1797|1.2266|1.3438|1.5625|1.5|1.6612|2.47|2.4813|2.0688|2.0812|2.5313|2.2062|2.25|2.5812|2.4312|3.2287|4.7875|5.645|6.7425|7.6037|8.2713|8.9488|8.3525|8.3737|7.546|7.61|9.59|6.9|7.364|9.764|10.458|17.918|21.776|16.218|18.536|18.87|4.99|6.61|9.33|14.27|15.16|22.89|24.68|20.41|29.07|31.61|39.07|38.63|25.77|24.6|21.89|14.28|14.83|17.54|11|7.46|10.3|7.73|8.04|7.91|8.26|8.14|10.03|5.45|5.15|3.83|6.08|6.26|7.64|7.46|9.03|9.9|10.08|16.37|12.29|13.1|9.31|8.83|11.41|9.1|10.15|8.15|7.52|7.8|7.16|8.215|12.97|15.26|19.45|23.79|
2022-02-19 16:27:19|pink_usa_0246|HEGIY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.65|50.07|54.66|58.74|50.7|51.64|53.23|49.85|53.47|62.07|57.61|53.35|43.39|45.65|44.4||40.24|37|38.7|48.86|50.28|45.24|44.71|39.07|38.67|45.03|37.5|34.85|37.18|43.715|42.21|34.03|35.31|32.88|29.8|25.89|24.755|
2022-02-19 16:27:21|pink_usa_0247|YSHLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.27|0.28|0.31|0.645|0.72|0.755|1.04|1.04|1.5|1.55|1.42|1.18|0.61|0.865|0.96|0.81|0.75||0.735|0.725|0.925|0.945|0.87|0.87|0.87||1.06|0.93|||0.631||0.57|0.64|0.78|1.13||||0.67||0.97|1.08|1.06|0.7|1|0.6|0.69|0.71|0.705|0.69|1.01|1.04|0.9879|
2022-02-19 16:27:23|pink_usa_0248|SHPMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.46|9.5||10.65|16.48|12.96|11.5|9.13|10.59|11.95|||||12.28|13.8|15.14|13.49||12.92|10.46|9.47|9.0185|9.4075|8.6825|8.77|8.1175|8.8|11.0845|10.51|9.45|9.725|
2022-02-19 16:27:26|pink_usa_0249|CHJHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:27:26|pink_usa_0250|TCYMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:27:27|pink_usa_0251|DSFGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.94|19.318|18.72|15.42|16.53|15.78|13.58|11.16|10.8995|9.19|8.33|7.41|8.686|9.44|9.73|9.6|9.58|
2022-02-19 16:27:28|pink_usa_0252|CGXYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.905||||0.89|0.88|0.91||0.685|||||0.62|13.03|13.03|12.17|12.4|13.31|15.62|15.71|14.9|14.422|13.48|
2022-02-19 16:27:30|pink_usa_0253|CRYCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.89|6.672|7.9|7.26|6.738|5.93|4.95|4.6325|4.15|3.33|3.5325|4.12|3.385|3.715|3.52|
2022-02-19 16:27:31|pink_usa_0254|CRYYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|0.695|0.62|0.725|0.78|0.69|0.57|0.55|0.5|0.435|0.3225|0.33|0.38|0.332|0.332|0.7107|
2022-02-19 16:27:32|pink_usa_0255|TSGTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.725|0.99|1.325|0.9|1.425|1.55|1.275|1.55|1.7|1.9|2.4|3.05|3.4|3.775|6.075|6.15|4.05|4.4|4.75|5.075|5.15|5.5|5.075|5.725||5.75||10.225|9.225|11.35|17.225|17.525|12.375|10.825|8.525|9.05|11.565|17.65|20.375|28.075|25.45|23.29|26.975|24.2|27.375|30.585|25.93|27.055|29.14|29.19|28.485|29.25|33.92|38.23|40.205|36.67|36.945|40.395|36.145|34.005|34.085|28.76|24.75|19.84|19.5|17.62|20.25|20.33|22.87|22.145|19.86|27.97|25.96|27.48|20.48|21.66|29.17|31.18|28.04|27.29|28.68|42.7|43.442|48.84|48.73|41.5|39.94|48.136|
2022-02-19 16:27:36|pink_usa_0256|HYSNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.15|3.55|5.26|5.68|5.12|4.99|5.69|7.8|9.43|8.95|9.27|6.87|7.82|9|8.32|8.8|9.88|9.94|8.5|9.29|7.81|8.72|9.66|9.15|9.62|9.25|8.35|9.14|7.4|8.6|9.206|9.23|9.25|9.35|9.56|9.53|11.49|11.1|11.13|9.18|10.07|10.64|9.9|7.9325|7.38|6.43|5.05|6.53|7.53|7.7256|8.16|6.88|6.37|
2022-02-19 16:27:38|pink_usa_0257|GWLLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0967||12.5767|15.4867|19.2367|15.5733|15.7|13.92|14.135|18.94|25.7133|11.3767|12.39|9.11|7.8|10.39|11.51|10.19|11.75|12.77|13.26|12.42|9.7|7.06|5.727|6.92|8.42|7.11|8.2|6.88|6.77|10.44|16.72|36.55|26.35|48.5|44.51|30.27|
2022-02-19 16:27:41|pink_usa_0258|GZUHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.18|||||||29.3||26.07||28.82||25.41|23.83||19.75|||26.22|||||47.18|47.07|48.51|36.15|36|29.07|44.5|37.27|30.1|31.843|25.95|23.16|24.26|25|25.24|21.6|13.31|7.5|
2022-02-19 16:27:42|pink_usa_0259|WYNMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|26.75|35.6|35.45|26.3|25.43|30.31|19.27|28.6|27.07|30.3|28.08|36.68|43.14|39.67|42.07|35.794|28.58|20.6001|20.3|13.83|9.79|14.53|16.85|15.96|17.75|22.6|21.6|25.75|34.75|37.535|30.79|21.392|22.975|29.385|23.53|21.37|21.24|17.51|16.55|14.56|15.7|18.98|12.66|9.24|9.31|
2022-02-19 16:27:44|pink_usa_0260|PPCCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8067|16.8667|23.2133|19.5533||22.5667|23.24||18.6867|25.36|22.3533|22.28|25.92|31.6067|32.6667|37.0867|33.94|39.1667|28.5933|30.6867|26.2733|26.7933|25.8533|24.4467|31.8867|32.9|53.19|42.984|28.5|27.443|25.95|29.13|29.89|31.6775|27.33|23.54|19.677|17.24|19.26|23.32|19.75|23.8675|23.16|
2022-02-19 16:27:47|pink_usa_0261|OROVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8428|48.5946|||59.5169|||90.71|72.1978|65.5333|42.8188|||51.8343|55.944|65.2742|34.47|34.47|27.75|22.93|24.4|24.67|28.77|31.51|33.35|24.94|24.92|23.21|20|17.4|19.16|19.16|25.07|46.5|47|47.84|47.84|49.63|49.63|49.63|49.63|28.34|23.57|34.75|21.03|21.42|21.21|63.3|86.8|83.62|86.6|114.25|
2022-02-19 16:27:50|pink_usa_0262|BEIJF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.06|0.12|0.225|0.415|0.39|0.35|0.275|0.27|0.295|0.27|0.24|0.21|0.16|0.14|0.18|0.16|0.18|0.255|0.23|0.238|0.21|0.205|0.23|0.261|0.2899|0.3412|0.43||||0.285|||0.345|0.38|0.4002||0.349|0.3253|0.3324|0.31|0.2958|0.364|0.37|0.355|0.32|0.205|0.245|0.1701|0.19|0.22|0.179|0.16|0.159|
2022-02-19 16:27:52|pink_usa_0263|ZLIOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.97|10.82|13.405|13.07|9.91|7.21|8.94|8|6.614|6.3|4.63|6.69|7.48|5.29|4.34|2.98|3.3|3.31|3.59|4.88|4.91|5||3.89|3.81|4.05|3.26|3.605|6.25|7.22|7.45|8.96|6.5|10.687|9.64|13.9|14.255|8.295|8.99|6.896|
2022-02-19 16:27:54|pink_usa_0264|AIRYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|5.13|8.28|13|10.8|15.97|21.14|23.05|28.09|20.79|20.95|21.03|15.68|16.08|13.1|14.6|13.89|17.2|16.15|14.06|13.91|12.94|11.03|12.1375|12.06|18.23|24.34|22.45|18.73|13.08|15.52|14.83|13.03|14.6|17.5|18|18.7785|29.57|24.73|18.77|16.3|19.475|22.869|19.31|18|16.52|14.12|12.22|14.35|13.96|16.388|13.0605|14.02|15.19|
2022-02-19 16:27:56|pink_usa_0265|AICAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.21|0.21|0.46|0.65|0.58|0.845|1.1|1.1|1.4|1.0908|1.04|1.01|0.75|0.74|0.63|0.62|0.66|0.915|0.805|0.7|0.695|0.66|0.54|0.6193|0.575|0.855|1.267|1.2|0.84|0.6365|0.75|0.7794|0.66|0.68|0.91|0.88|1.06|1.49|1.2802|0.9225|0.85|0.9473|1.2|0.99|0.9196|0.85|0.72|0.575|0.67|0.675|0.8433|0.683|0.7151|0.7619|
2022-02-19 16:27:58|pink_usa_0266|BYDDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.64|3.8|4.76|10.74|21.9|17.02|18.32|13.2|13.22|10.75|7.5|5.98|3.84|6.25|5.45|3.38|3.89|6.64|6.69|7.75|10.25|9.42|11.85|13.03|13.21|7.24|12.3665|9.39|12.34|9.66|11.42|13.42|13.608|11.055|11.87|12.8425|18.21|18.88|14.855|11.115|13.49|11.285|13.55|12.22|9.79|10.4|11.3837|20.08|36.75|61.5|45.57|53.23|79.52|67.85|
2022-02-19 16:28:02|pink_usa_0267|SHZHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4||10|10.38|12.33|10.68|11.8|12.9725|13.88|13.73|13.36|11.17|11.96|17.905|20.55|22.01|21.79|22.51|20|
2022-02-19 16:28:03|pink_usa_0268|ALMMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.87|1.03|1.19|0.91||0.8584|0.93|0.96|0.855|0.7932|0.485|0.54|0.4832|0.4068|0.37|0.475|||0.3652|||0.42|0.4|0.44|||0.35|0.315||||0.46|0.56|0.7647|0.75|0.6862|0.57|0.4099|0.37|0.3554|0.416|0.3439|0.3144|0.29|0.212|0.278|0.235|0.3|0.512|0.5823|0.6616|0.5484||||
2022-02-19 16:28:05|pink_usa_0269|MAANF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:28:06|pink_usa_0270|CHOLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.39|0.65|0.815|0.905|1.18|1.21|1.44|1.27|1.6|2.07|2.1|1.87|1.75|1.59|1.57|1.58|1.83|2.15|2.01|2.3|2.87|2.76|2.36|2.43|2.04|1.61|2|1.3281|1.13|0.65|0.88||1.03|1.01||0.802|0.88|1.12|0.984|0.892||0.84|1|1.1|1.22|1.56|0.845|0.8|0.6325|1.175|0.95|0.73|0.8|0.8851|
2022-02-19 16:28:08|pink_usa_0271|SFOSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.74|3.5|3.22|3.68|4|3.33|3.34|2.1||2.68|3.08|3.2|3.9|3.6|4.81|5.97|5.68|5|3.026|3.01|3.576|3.15|2.76|2.64|3.915|4.54|4.255|4.88|5.3|7.464|4.591|4.379|
2022-02-19 16:28:10|pink_usa_0272|DIPGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:28:11|pink_usa_0273|WQTEF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.22|0.3|0.38|0.61|0.72|0.65|0.815|0.62|0.78|0.955|0.985|0.73|0.53|0.58|0.51|0.32|0.38|0.48|0.535|0.5965|0.5861|0.539|0.572|0.51|0.48|0.535|0.735|0.51|0.41|0.415|0.73|0.705|0.6706|0.617|0.55|0.55|0.53|0.5975|0.46|0.41|0.33|0.33|0.401|0.2866|0.26|0.265|0.214|0.2|0.2163|0.23|0.2699|0.322|0.35|0.3261|
2022-02-19 16:28:13|pink_usa_0274|CHFFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6446||11.79|10.87|12.8|11.81|13.53|14.85|12.53||13.97|12.1|12.18|10.1|9.48|9.42|7.44|7.18|5.25|5.82|5.74|5.93|6.5|5.41|7.31|7.39|
2022-02-19 16:28:15|pink_usa_0275|ZIJMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|6.2|7.89|7.63|6.31|4.29|4.53|4.314|4.84|4.99|4.7|6.21|7.98|5.56|5.56|4.5|6.41|7.53|6.25|7.05|6.51|7.313|7.3878|8.6|9.54|7.094|7.96|7.13|8.77|7.87|6.81|10.47|8.34|11.72|14.8|24.48|27.591|27.78|26.4|26.55|
2022-02-19 16:28:17|pink_usa_0276|XNGSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.12||||13.2|13.9056|||19.576|22.3962|21.1024||26.0208|27.5936|28.6696|28.048|23.545|28.8|25.76|23.08|17.25|20.07|19.23|19.97|19.37|21.97|26.83|30.28|30.67|35.6|42|34.15|38.39|37.45|41.05|43.84|47.79|45.395|49.26|47.85|64.09|63.61|84.38|66.15|66|
2022-02-19 16:28:19|pink_usa_0277|ZHSHF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.9|6.44|6.95|9|8.5|7.23|
2022-02-19 16:28:20|pink_usa_0278|ZHUZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.27||||26|||24.42|||24.45||27.99|28.62|28.47|26.07|20.52|17.66|15.96|18.37|15.725|28.885|25.845|28.71|31.59|25.51|
2022-02-19 16:28:22|pink_usa_0279|CEVIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.04||12.82|18.43|||||14.01|15.93|20.72||43.02|25.92||19.26|20.8|||||||20.94|21.53|17.85|17.97|17.97|19.77|14.81|14.4|18.3|18.3|14.41|13.61|13.61|13.61|10.52|11.6|11.85|
2022-02-19 16:28:24|pink_usa_0280|HOKCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4808|0.5386|0.4864|0.5079|0.5417|0.6221|0.5586|0.599|0.5888|0.5888|0.6707|0.6349|0.6502|0.6554|0.6093|0.6605|0.7322|0.7936|0.8448|0.8858|0.9523|1.024|0.983|1.0598|1.0342|1.1059|1.2288|1.1776||1.1417|1.2288|1.2083|1.28|1.4387|1.408|1.1571|0.7424|0.8397|0.9062|1.0701|1.2544|1.2134|1.2697|1.2544|1.2134|1.1929|1.2441|1.1776|1.1059|1.1878|1.3158|1.1673|1.3005|1.4848|1.5513|1.3414|1.2237|1.0598|1.1417|1.2334|1.2672|1.2503|1.3235|1.2948|1.2824|1.1585|1.1709|1.2539|1.3425|1.2812|1.3766|1.4692|1.4243|1.5142|1.5892|1.6285|1.5502|1.777|1.9831|2.0771|1.7406|1.7234|1.5737|1.3238|1.4381|1.3429|1.5619|1.53|1.52|1.57|
2022-02-19 16:28:27|pink_usa_0281|TSYHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.78|6.08|7.93|8.65|10.22|8.03|8.92|10.78|10.59|18.98|12.18|15.15|14.642|19.505|19.122|22.67|22.6375|25.35|27.38|24.87|32.385|28.64|28.535|22.526|25.68|25.236|20.05|22.7075|22.34|17.532|17.75|21.085|23.02|22.31|15.848|19.72|19.275|
2022-02-19 16:28:30|pink_usa_0282|SOTGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.11|80.538|96.806|124.785|118.61|150.54|172.69|140.924|184.623|170.33|282.78|254.31|296.9999|264.925|263.51|
2022-02-19 16:28:31|pink_usa_0283|SNPTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.93|1.45|1.64|1.54|2.28|2.22|2.3|1.99|3.174|3.69|5.14|5.58|7.8|11.92|14.49|13.865|15.36|17.53|8.05|9.8|12.235|12|14.95|17.03|13.815|18.42|16.34|28|25.345|29.32|27.09|26.17|
2022-02-19 16:28:33|pink_usa_0284|ZHAOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.195|0.4|0.78|0.84|0.965|1.115|1|1.125|1.65|1.915|2.29|2.05|1.97|1.8144|1.41|1.2|1.73|1.47|1.108|0.66|0.83|0.67|0.588||0.5447|0.5357|0.72||0.53|0.58|0.79|1.04|0.96|0.95|0.93||||0.77|||0.98|1.15|1.09|1.31|1.31|1.16|1.253|1.2964|1.18|0.966|0.905|0.9116|0.876|
2022-02-19 16:28:35|pink_usa_0285|CGHLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|38.75|37.15|37.99|39.24|60.15|75.34|76.61|90.5|112|79.63|82.25|81.55|102|103|102.88|90.21|77.01|78.7|94.6|88.25|75.93|58.96|44.006|
2022-02-19 16:28:37|pink_usa_0286|CGHOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16||0.275|0.415|0.51|0.545|0.5076|0.59|0.435|0.435||0.3|0.49|0.535|0.53|0.525|0.875|0.95|1.13|1.13|1.37|1.65|2.04|1.76|1.55|1.81|1.62|1.55|1.19|1.36|1.55|1.557|1.35|1.59|2.14|3.15|2.85|3.65|4.36|2.83|3.335|3.22|4.035|4.02|4|3|3.0325|2.955|3.83|4.265|3.01|2.66|1.82|
2022-02-19 16:28:39|pink_usa_0287|HTCMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.63|43.1|39.36|35.93|43.18|35.13|35.35|44.38|46.83|43.46|44.17|40.05|37.67|42.15|42.74|41.49|37.73|31.56|31.3|26.73|35.33|31.02|40.92|47.85|51.35|53.79|65.98|89.1|79.5|72.28|60.49|50.58|50.4|50.5|49.19|53.55|46.92|61.13|57.21|61.97|59.2|57.87|61.03|52.25|
2022-02-19 16:28:40|pink_usa_0288|SHZNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.18|32.18|32.18|32.18|32.18|48.3|48.3|48.3|48.3|48.3|48.3|48.3|48.3|56.94|61.39|56.5|56.5|56.5|56.5|47.98|47.98|51.88|51.88|51.88|51.88|
2022-02-19 16:28:43|pink_usa_0289|SNYYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.74||0.57|0.495|0.42|0.28|0.305|0.275|0.24|0.225|||0.355||||0.19||||0.21|0.185|0.17|0.3|0.31|0.365|0.28|0.29|0.525|0.368|0.5|0.55|0.55|0.53|0.57|0.85|1.26|0.9507|1.24|1.08|
2022-02-19 16:28:45|pink_usa_0290|CHDGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.42|0.4212|0.469|0.43|0.39|0.52|0.546|0.011|0.48|0.505|0.47|0.45|0.47|0.44|0.44|0.42|0.426|0.392|0.379|0.358|0.3489|0.3553|0.3082|0.263|0.3301|0.28|0.265|0.295|0.3271|0.35|0.3248|0.3122|0.3277|
2022-02-19 16:28:46|pink_usa_0291|CDGXY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.72|8.25|12.27|12.59|||10.11||||9.56|9.69||10.14|8.95|8.42|7.53|7.69|7.18|7.18|7.18|5.39|4.6|4.78|6.81|5|6.61|6.61|5.03|5.03|
2022-02-19 16:28:48|pink_usa_0292|WXXWY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5983|6.2467|6.7333|5.2867|5.3533|6.7747|7.0167|7.77|8.6033|10.2967|12.8667|19.42|30.35|27.84|28.7|30.56|22.1665|
2022-02-19 16:28:50|pink_usa_0293|LKHLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.08|19.7592|15.43|10|||11.28||||||8.46||||||6.92||9.07|||||||17.77||17.77|17.77|13.48|13.13|13.13|13.75|16.44|14.32|17.265|20.69|16.5|15.53|13.99|
2022-02-19 16:28:51|pink_usa_0294|SHWGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75||3.5613|4.47|4.46|5.56|3.96|3.788|3.81|3.57|4.66|4.05|4.06|3.79|3.16|3.685|2.62|2.76|2.43|2.45|2.25|2.63||2.74|3.15||3.0699||2.78|3.62|3.15|3.92|3.67|4.31|4.89|6.36|9.48|7.95|7.89|9.07|6.66|6.79|4.75|
2022-02-19 16:28:54|pink_usa_0295|AACAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.57|0.825|1.3||1.665||2.45|2.63|2.743|2.392|2.5|2.48|3.085|2.885|3.5|3.862|4.587|4.652|4.311|4.367|5.4816|6.045|5.819|6.355|6.016|5.428|6.328|6.563|7.0767|8.9|9.505|10.2265|13.7438|13.35|17.253|16.5125|14.935|12.87|7.29|6.185|6.835|5.37|6.23|7.175|4.72|7.6|5.368|5.8|5.6075|5.79|4.3701|3.1001|
2022-02-19 16:28:56|pink_usa_0296|CPKPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.45|0.55|0.7|1.28|1.73|2.1|1.9|2.15|3.05|3.33|2.66|2.65|3.07|3|3|2.89|3.041|2.59|2.23|2.28|2.18|2.52|2.87|2.79|2.74|3.75|3.4|3.01|2.02|2.6|2.8|3.12|2.86|2.11|2.32|1.98|1.95|2.16|2.324|2.09|2|2.1|2.068|2.01|2.12|2.03|2.3|2.1|2.27|3.075|2.39|3.48|3.5|
2022-02-19 16:28:58|pink_usa_0297|SOHOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.375|0.4|0.575|0.565|0.545|0.57|0.62|0.79|0.79|0.8845|0.915|0.67|0.7187|0.805|0.7594|0.65|0.86|0.855|0.826|0.8466|0.78|0.855|0.8675|0.73|0.6963|0.74||0.55|0.4302|0.485||0.515||0.53|0.58|0.6|0.61|0.53|0.39|0.335|0.4|0.399|0.345|0.3|0.37|0.48|0.38|0.269|0.305|0.31|0.4918|0.255|0.2144|
2022-02-19 16:29:01|pink_usa_0298|MCRPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.775|0.63|0.657|0.7|0.62|0.5086|0.45|0.511|0.37|0.435|0.495|0.48|0.488|0.7519|0.728|0.71|0.835|1.0099|1.1|1.15|1.17|1.19|0.9965|0.9302|0.7816|0.964|1.07|2.165|4.82|3.475|7.96|6.52|8.37|5.22|3.66|
2022-02-19 16:29:02|pink_usa_0299|HNLGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.125|5.125|3.875|3.8|4.7|4.875|4.26|4.5|3.95|4.55|4.6|4.67|4.2|4.35|4.45|4.7|6.5|8|7.75|7.05|7.9|8.9|8.75|9|9.85|11||||17.1|19.5|25.25|26.9|24|25.45|22|14.2|15.4|16.81|25.2|25.21|24.5|25.55|29.68|31.9|33.2|33.88|31.18|29.23|31.14|31.44|29.75|29|30.47|30.33|25.46|26.75|23.54|26.3|27.6|24.88|22.88|24.43|23.56|18.72|13.415|14.9|17.32|19.39|19.245|20.49|20.24|18.43|19.8|15.48|13.7|12.1|13.03|14.95|13.58|12.41|13.26|11.12|12.4401|11.6|12.21|12.49|12.05|12.65|10.9755|
2022-02-19 16:29:05|pink_usa_0300|HGKGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.25|2.95|3.05|3.15|3.55|3.45|3.6|3.9|3.65|3.9|3.8|3.95|3.9|3.9|4.05|3.95|4|4.4|4.35|4.5|4.4|4.45|4.66|4.85|4.66||||4.81|5.3|5|4.95|5.55|6.15|5.8|5.5|5.9|5.99|5.49|5.35|5.56|5.94|5.91|6.3|6.31|6.99|7.78|7.71|6.84|7.44|7.73|8.6|8.53|9.37|8.96|8.35|8.16|8.86|8.93|9.26|10.38|10.18|9.1|9.99|8.7|10.35|9.645|9.25|9.12|8.6|9.95|8.6|8.71|7.555|7.12|6.61|6.79|6.91|7.24|6.95|7.185|6.61|5.4725|5.3|5.34|6.02|6.3172|5.8|6.2|
2022-02-19 16:29:08|pink_usa_0301|HLPPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.187|3.5|3.5|4.125|4.45|5.55|5.25|5.55|5.35|5.4|4.6|5.6|4.95|4.8|4.2|5.2|6.65|8.1|7.15|7.15|7.4|7.5|7.15|7.95|7.55|9||||13.35|15.2|18.75|21.91|18.9|18.95|16.15|10.55|11.15|13.68|17.96|19.3|17.71|19.8|21.56|23.91|22.58|22.43|19.03|16.34|17.21|18.72|16.53|17.5|19.37|18.99|15.9|16.4|14.71|15.37|15.47|15.13|14.15|14.81|14.16|12.575|9.16|10.46|10.53|11.17|12.1|12.947|12.49|11.428|13.36|11.69|10.04|9.07|10.23|11.96|12.34|10.88|11.43|10.56|12.19|12.12|13.45|13.7584|12.06|11.77|10.83|
2022-02-19 16:29:12|pink_usa_0302|KGDEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.06|30.16|||32.4|56.92||||||||||55.74|||||87.92|126.79|126.79|126.79|126.79|135|249.32|277.8|450|340|323.021|352|303|
2022-02-19 16:29:14|pink_usa_0303|JELCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.52|0.76||1.72||||||2.4|2.38|2.1||||||2.88|2.64||2.79|3.68|3.68|3.81|3.84|3.62|3.5|3.03||2.83|2.49|2.63|2.52|2.615|3.4|3.7|3.92|4.09|3.4|2.88|2.5|1.99|2.28|1.76|1.86|2.23|1.85|2.1|2.15|3.02|2.6|2.74|2.11|2.14|
2022-02-19 16:29:16|pink_usa_0304|JEHLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|21.4|18.57|17.71|17.71|17.175|17.92|18.9|25.97|26.82|26|21.48|20.03|
2022-02-19 16:29:17|pink_usa_0305|CFTLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.61|0.7|0.85|0.812|0.5|0.48|0.585|0.5|0.42|0.7|0.525|0.69|0.7565|1.24|1.01|1.4785|1.6|1.15|
2022-02-19 16:29:19|pink_usa_0306|JEXYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|13.85|14|16.2|17.7||17.91|18.86|22.27|21.98|21.42|18.12|17.59|19.63|19.53|18.25|17.39|20.46|21.24|20.65|24.55|24.17|22.2|24.92|21.53|24.8|28.3|26.53|27.22|23.02|27.1|28.15|27.76|25.6|29.3138|28.95|30.39|32.44|28.22|24.4|24.64|28.73|28.4|26.575|26.92|24.88|23.91|21.72|19.99|22.81|24.204|21.4|19.91|21.4|
2022-02-19 16:29:22|pink_usa_0307|BJCHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.48|3.43||||3.74|3.73|4.43|5.66|5.39|5.25||5.28|5.62|5||||7.75|7.51|6.94|5.58|5.15|4.79|4.4|3.9|4.52|4.06|3.47|3.375|3.2|3.96|3.89|3.07|3.2255|3.13|
2022-02-19 16:29:23|pink_usa_0308|GNGYF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.385|0.345||0.4|0.4||0.36||0.365|0.375||0.325||0.48|0.425|0.51||0.46|0.38|0.38|0.49|0.68||0.5||0.4644|0.49|0.56|0.68||0.535||0.616|0.5504|||0.37|0.45|0.34|0.3007|0.3329|0.2299|0.19|0.18|0.2|0.19|0.1738|0.1816|0.18|
2022-02-19 16:29:26|pink_usa_0309|MAORF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9007|0.7074|0.8394|1.1695|1.1978|1.4053|1.5468|1.2733|1.792|2.075|1.9052|1.8958|1.528|1.3865|1.4525|1.311|1.4299|1.5562|1.5751|1.5657|1.5785|1.6128|1.7449|1.6977|1.6789|1.5204|1.67|1.64|1.5|1.4|1.44|1.355|1.3666|1.21|1.42|1.97|2.2|2.14|2.42|2.3204|1.895|1.935|1.925|1.79|1.69|1.62|1.4|1.505|1.85|1.76|1.91|1.98|2.33|2.2|
2022-02-19 16:29:28|pink_usa_0310|JNBYF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.59|1.45|1.32|0.82|0.96|1.025|1.3|1.81|2|2|2|
2022-02-19 16:29:29|pink_usa_0311|XNGIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.33|0.3197|0.268|0.268|0.3|0.278|0.245|0.27|0.25|0.25|0.2528|0.2374|0.2862|0.2862|0.2862|0.2862|
2022-02-19 16:29:30|pink_usa_0312|VTSYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.37|0.43|0.48|0.595|0.63|0.68|0.77|0.7|0.855|0.87|0.88|0.729|0.68|0.75|0.7488|0.8411|0.968|1.09|1.17|1.26|1.23|1.38|1.372|1.31|1.37|1.39|1.67|1.47|1.54|1.77|1.83|1.93|2.12|1.98|1.98|2.176|2.3|2.56|2.7|3.61|3.11|3.89|5.09|4.89|4.018|3.71|3.78|3.95|4.02|3.99|3.93|2.87|2.41|2|
2022-02-19 16:29:33|pink_usa_0313|HMCTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.37|0.615|0.69|0.825|1.22|1.24|1.13|1.1636|1.2|1.19|0.98|0.66|0.74|0.626|0.54|0.66|0.7012|0.91|0.97|1.14|0.8968|0.9482|0.87|0.7657|0.77|1.0101|0.95|1.126|1.15|1.14|1.06|1.14|0.95|0.87|0.8696|1.06|0.9801|1.38|0.95|0.86|0.81|0.85|0.685|0.585|0.753|0.925|6.11|4.4|4.6|4.75|3.49|4.18|3.465|
2022-02-19 16:29:35|pink_usa_0314|GRVWF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.559|0.64|||0.41|0.6|0.5875|0.5|0.4|0.515|0.52|0.52|0.48|0.49|0.57|0.603|0.71|0.63|0.606|0.6088|0.6502|0.6068|0.5698|0.5|0.4601|0.35|0.38|0.4355|0.57|0.4999|0.3904|0.3807|0.3507|
2022-02-19 16:29:37|pink_usa_0315|HDVTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.65||3.75|4.03|3.85|3.85|4.25|4.05|4.25|4.32|4.8|5.87|6.5|6.5|6.15|6.5|6.9|6.6|7.11|7|8.35||8.8||9.75|10.55|8.2|8.75|0.23|0.41|0.25||0.32|||0.43|0.43|0.25|0.37|0.56|0.5|0.44|0.39|0.35|0.42|0.42|0.35|0.4|0.42|0.322|0.3|0.41|0.34|0.32|0.44|0.4885|0.47|0.56|0.46|0.43|0.41|0.4|0.36|0.43|0.42||0.342||0.42|0.34|0.34|0.39|0.39|0.408|0.42|0.39|0.42|0.32|0.21|0.245|0.24|0.265|0.24|0.221|0.235|
2022-02-19 16:29:39|pink_usa_0316|CHWTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0049|0.0245|0.0269|0.0294|0.0979|0.1493|0.279|0.1762|0.2609|0.2717|0.1934|0.1004|0.0808|0.0979|0.0685|0.07|0.1508|0.1425|0.1787|0.1518|0.1689|0.2472|0.2276|0.2396|0.2142|0.193|0.3867|0.2301|0.1811|0.1645|0.19|0.175|0.185|0.11|0.07|0.04|0.05|0.02|0.0098|0.1|0.0026|0.0818|0.0143|0.011|0.03|0.031|0.022|0.0252|0.02|0.0405|0.06|0.0327|0.0564|0.046|
2022-02-19 16:29:42|pink_usa_0317|JRSS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7083|0.7083|1.0417|0.875|1.4583|1.9167|2.5|||3.75|6.875|7.7|8.3|5.5|2|2|0.36|0.18|0.4|0.399|0.2599|0.13|
2022-02-19 16:29:43|pink_usa_0318|IINX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1667||||4.5|4|4.4|4.4|2.6|2.8|2.7|2.7|2.38|2.19|2|1.89|1.74|1.91|1.81|1.78|0.6|0.0535|0.1478|0.2|0.19|0.075|0.08|
2022-02-19 16:29:45|pink_usa_0319|LBTI|price_next_month|0.00891662951404||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|47||58.4|91.3|123.3||70|56.2|47.5||18.2|8.79|4.4||4.04||0.41||0.3|0.5|0.23||0.15|0.1|0.095||0.02|0.02|0.0001||0.0001|0.0001|0.015||0.0001|0.0001|0.0001||0.0001|0.0001|0||0.0001|0.001|0.05||0.25|0.25|0.332||1.49|1.21|1.14||
2022-02-19 16:29:48|pink_usa_0320|IESFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.3||168.6419|169.065|173.466|200.1493|200|175|||86.46|||||||189.86|101.38|100||107|79|79.48|61|55.35|59.3|73.11|72.59|77|90.78|109.87|116.7|118.25|133.11|128.14|130.3|91.78|73|140|167.4|167.75|160|119.297|93.17|132|199|3|249|20.06|87.49|
2022-02-19 16:29:49|pink_usa_0321|CMTOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.22||||||||||30.8973|28.98||||24.75|26|22.36|23.75|26|21.61|24.43|30.5515|25.81|19|17.82|18|17.15|15||18.6424|21.9|19.62|21.91||19.65|21.2494|15.96|12.5|9.2|11.095|8|9.51|10.3|9.05|5.23|4.9|5.5|9.5|7|6.29|7.2|7.5|
2022-02-19 16:29:51|pink_usa_0322|DNSKF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.64||14.875|18.125||||14.715|18.05|18.673|15.75|16.921|16.362|18.949||18.371|24.486||||29.9|30.75|30.8|36.25||37.05||45.9|47.45|44.1|44.3|33.6|36.5|29.45|13.5|10.65||19.75||||21.2|||24|14.3||14.37|16.5||15.85|19.35|17.9|||23.65|28|28.4708||24.9432|28.5||30.45|26.25|27.2|29||33.99|33.75|39.2||40.65|35.85|28.2861|19|18.6642|19.0939|15|14.5276|16.08|10.2326|16|14.5365|18.5|19.45|17|16.99|19.25|||||
2022-02-19 16:29:54|pink_usa_0323|DNKEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.57|13.375|15.54|16.72|17.85|20.07|19.55|20.4|17.41|14.5|9.64|9.42|9.54|7.37|7.194|8.15|5.37|8.11|7.28|9.015|9.79|8.79|9.25|9.63|||||
2022-02-19 16:29:56|pink_usa_0324|AMKBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|6.74||8.415|7.38|7.865|9.905|11.14|11.62|11.897|11.59|10.15|10.036|8.42|7.32|6.12|7.09|6.34|7.55|8.395|8.51|10.69|9.25|8.907|7.715|6.815|6.104|6.645|6.6|5.58|6.47|6.04|4.94|6.5|7.78|10.79|12.57|13.98|14.58|17.48||||
2022-02-19 16:29:58|pink_usa_0325|AMKAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||980||||123.8369|1605.912|1520||1890|1900|1505|1295|1299.4|1431.128|1252.962|1372|232.8697|1402.908|1474.8|1872|2309.4|2153.18|2344|2132.7|1948.92|1936.6311|1712.8|1474|1128.91|1345.15|1173.57|1435.95|1627.95|1646.48|1956|1800|1771.56|1531.45|1236.67|1175|1162|1231|1145|1175|1265.12|875.05|1200|1500|1969.2|2381|2573|2805|3245.23||||
2022-02-19 16:30:00|pink_usa_0326|NONOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4575|10.264|8.824|11.7|12.48|13.46|14.94|17.1688|19.1884|22.5|26.4|25.1|19.52|23.6|27.1339|30.704|32.7|35.8746|34.22|33.45|36.61|39.35|46|45.61|45.55|44.7|57.5|58.5|56.1|53.4|55.2|56|40.32|35.33|39.1143|42.43|49.56|56.34|47.62|50.06|41.54|46.555|47.99|47.51|54.64|60.27|63.03|67.66|67.59|72.67|73.3|91.72|108.17|95.5||||
2022-02-19 16:30:06|pink_usa_0327|DOGEF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4|47.3|55.9|61.18|64.4|61.9604|63.3|70.7|75.05|92.64|88.77|108.1|100.2891|143.32|154.6|190|158.3|147|142.875|108.062|
2022-02-19 16:30:08|pink_usa_0328|DNNGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|19|21.265|20.85|21.01|23.4|25.23|30.6|29.55|36.38|33.71|48.1|51.2|65.18|49.15|50.13|48.59|34.404|
2022-02-19 16:30:11|pink_usa_0329|VWDRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.64|3.61|3.472|4.92|4.448|3.62|4.124|3.31|2.52|2.33|2.376|1.566|1.1|0.748|0.624|0.26|0.374|0.46|0.498|1.254|1.764|2.304|2.75|3.096|2.188|2.43|2.982|3.75|3.811|4.24|4.578|4.507|5.302|4.496|5.452|6.43|5.888|4.846|4.55|4.309|4.131|5.196|6.064|5.832|5.484|6.514|5.723|8.927|11.542|16.358|14.068|12.97|14.68|8.8735|
2022-02-19 16:30:14|pink_usa_0330|VWSYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.28|10.16|11.87|14.78|13.93|12.67|12.25|9.73|6.69|6.896|7.082|4.612|3.97|2.252|1.814|0.798|1.132|1.39|1.51|3.85|5.3024|6.944|8.172|9.3192|6.528|7.39|9.036|11.342|11.512|12.74|13.6|13.4909|15.896|13.4718|16.49|19.304|17.685|14.5632|13.6196|12.99|12.325|15.541|18.2704|17.518|15.976|19.422|16.8841|27|34.29|46.898|43.375|37|42.52|27.87|
2022-02-19 16:30:19|pink_usa_0331|CABGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|16.8|22.1|20.1|22.64|19.88|14.35|15.21|16.8956|16.19|17.62|21.58|18.43|19.8|20.91|19.86|19.82|19.12|17.8|14.74|18.33|17.7836|16.02|16.15|19.18|19.575|18.22|18.11|19.81|21.975|22.86|25.715|22.49|24.42|21.887|22.335|25.84|27.16|28.26|29.271|23.98|29.47|26.9|30.24|34.59|37.18|33.43|32.15|
2022-02-19 16:30:25|pink_usa_0332|CABJF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|44.55|72.75|70|67.214|||109.25|101.007|118.115|||||81|88.8|97.35|91.9|100|105|108.89|100.2|100.75|87.05|74.7|93.78|87.35|80|86.6|97.35|98.26|89.9|90.94|99.4|102.25|117.6|129.3|118.15|123.05|112.7|111.2|127.25|137.1|141.3|145.35|116.25|148.71|134.75|152.67|173.17|186.62|169.17|161.9|
2022-02-19 16:30:28|pink_usa_0333|TPDKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.87|3.14|3.15|3.3|2.88|2.73|2.61|2.43|2.63|2.421|2.6|2.68|2.63|3.37|4.18|4.71|4.8213|4.38|4.9|5.06|5.365|4.9745|4.6|4.68|3.91|4.27|3.85|4.87|4.87|5.0001|5.16|5.57|
2022-02-19 16:30:31|pink_usa_0334|ISSDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.09|18.808|17.44||21.01|19.106||20.63|17.89|18.71|15.96|15|15.825|14.18|13.01|12.43|7.55|7.9216|6.33|8.3|9.895|11.42|10.12|9.45|
2022-02-19 16:30:33|pink_usa_0335|HLUYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.69|17.12|15.83|20.01|20.06|21.94|24.61|29.2|23.02|21.24|20.44|19.456|23.18|29.63|33.475|33.79|39.7|32.14|42.86|51.67|61.722|61.68|50.92|56.78|72.1|46.16|42.82|42.205|38.22|34.96|41.135|36.29|35.46|29.45|36.17|31.37|29.92|27.7001|24.0464|
2022-02-19 16:30:36|pink_usa_0336|HLUKF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.463|16.55|15|18.3|19.6|24.85|25.75|19.9|18.9|20.8155|19.5|17.15|15.45|19.7|20.1573|21.7|24.752|28.5|22.42|20.99|20.27|19.42|23.77|30.24|33.23|34.62|40.46|35|42.3|49.54|58.2|57.75|53|57.45|71.55|46.3|44.15|41.6|39.45|33.1619|42.05|36.94|36.13|28.26|35.85|31.2076|29.3|27.39|24.105|
2022-02-19 16:30:39|pink_usa_0337|DSDVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|20.97|25.18|23.751|23.87|27.445|31.72|36.83|41.54|40.305|41.64|38.725|40.24|43.88|46.63|48.29|55.46|49.8825|68.452|81.36|80.95|113.35|120.75|117.71|98.04|
2022-02-19 16:30:41|pink_usa_0338|NVZMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.76|14.178|14.14|16.62|17.82|21.5|22.26|24.07|25.42|29.4|32.25|33.104|31.7|28.28|28.39|24.52|27.4|32.85|35.85|34.195|40.75|42.01|47.27|49.435|44.54|45.65|47.21|52.08|46.23|39.235|47.05|48.93|41.79|38.93|42.33|44.96|54.1|55.57|48.615|52.06|45.891|45.83|45.355|47.51|46.93|51.94|46.07|59.78|61.98|59.49|72.04|74.05|73.1|67.96|
2022-02-19 16:30:44|pink_usa_0339|GNNDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.85|48.65|55.5|57.49|72.47|71.44|72.82|77.82|68.01|61.87|63.93|53.24|58.8|52.96|59.82||58.97|59.7|73.5|88.79|97.44|100.2|99.75|140.14|106.45|109.95|152.6|143.75|120.2|140.3|145.11|181.85|227.74|237.725|277.69|280.8|200.95|169.3|
2022-02-19 16:30:46|pink_usa_0340|GGNDF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4529|5.6|5.65|7.5|7.05||8.82|9.35|6.88|6.6|10.66|10.8193|11.75|15.7784|16.41|18.6|20.15|23.75|23.9|24.33|26.1423|22.65|22.06|20.68|21.55|19.15|17.6|20.55|18.1|20.85|21.8|22.55|30.2|33.75|32.55|35.4|48.325|41.97|44.325|50.81|47.95|41.35|47.05|48.52|61.28|74.29|79.95|88.45|92|65.08|56.83|
2022-02-19 16:30:48|pink_usa_0341|WILYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.875|7.555|8.09|9.56|9.6||8.7985|||9.455|9.545||8.775|7.19|7.7|8.19|7.695|9.52|8.67|10.59|9.99|9.266|10.15|10.72|13.27|14.5|15.89|19.6|20.06|16.4|15.19|15.1|14.55|12.21|16.1|12.03|15.33|17.02|19.59|25.255|30.02|24.32|21.13|
2022-02-19 16:30:50|pink_usa_0342|WILLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.7|10.2|10.97|15.7||13.8|15.16|14.85|16.15|17.85|18.25|15.42|16.35|18.25|17.32|18.464|17.6|17.136|17.05|18.45|19.03|17.85|17.2738|14.7|15.33|16.45|15.372|18.1508||20.3|19.94|18.45|17.71|22.09|25.65|28.15|30.45|38.3|48.65|33|28|29.14|29.27|25.6|31.7|23.8763|29.85|34.52|37.28|49.1|57.35|49.6|46.24|
2022-02-19 16:30:53|pink_usa_0343|CLPBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.35|7.85|8.51|8.44|8.01|8.1|7.23|7.17|8.105|7.52|7.71|6.935|7.08|8.44|8.5|8.73|8.845|8.48|10.98|9.405|9.1|10.54|11.79|11.86|12.55|15.61|16.919|15.42|15.34|16.41|17.89|16.91|14.44|
2022-02-19 16:30:55|pink_usa_0344|AKABY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30||31.8||32.56|31.36|32.155|42.695|40.77|48.91|52.12|55.3|65.39|82.25|75.29|95|92.3|95|
2022-02-19 16:30:57|pink_usa_0345|AMBBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7124||||35.2|20.73|26.13|29.5|15.39|16.19|17.31|31.071|35.52|30.98|39.91|58.4|37.94|28.05|20.48|
2022-02-19 16:30:59|pink_usa_0346|AMBFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12||18.074|21.9767|21.4823|34.57|19.57|23.25|28.75|15.4|15.9|17.07|31.4652|35.25|29.99|40.78|56.0029|37.0658|28.4647|20.03|
2022-02-19 16:31:02|pink_usa_0347|CHYHY|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.865|10.585|9.66|11.45|11.595|12.25|13.555|15.715|16.5|15.6025|14.865|13.825|16.019|18.275|21.44|23.3|21.8|24.35|25.02|22.095|25.435|27.875|21.525|19.65|18.6725|25.82|26.4|25.5|22.46|22.79|21.26|19.5||
2022-02-19 16:31:04|pink_usa_0348|CRTSF|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6|22.55|20.5|21.75|25.75|26.1|31.1|33.45|36.4787|33.75|36.02|40.04|39.86|41.67|39.39|45.4|45.3||53.7|57.72||61.9|59.03|55.19|59.32|73.75|88.08|93.08|86.8|99.23|101.7|88|105.5|111.7|86.4|78.35|63.623|100.15|110.6|102.9466|90.85|90|88.346|76.2||
2022-02-19 16:31:06|pink_usa_0349|SAXPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25||8.85|12.3|12.05|12.15|11.85|12.39|14.15|14.57|16.12|15.83|13.76|13.22|13.05|13.17|15.41|18.1|19.23|21.9|23.94|23.535|25.72|24.8|23.84|24.18|24.04|24.805|24.63|24.1|22.33|20.555|22.87|23.17|25.49|27.08|26.81|29.09|27.02|25.19|22.707|23.115|23.112|20.78|20.58|22.475|15.27|19.065|19.72|21.7|23.82|24.18|27.1|23.6199|
2022-02-19 16:31:08|pink_usa_0350|NOKBF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9833|17.6978|19.5144|18.8319|18.7778|18.3209|17.3586|13.6283|15.8167|15.1522|12.6587|8.2622|10.2844|7.5689|5.2289|3.4378|3.7411|6.1244|4.7378|5.7922|7.42|7.13|7.04|8.2365|8.3643|8.06|7.5|6.64|7.3412|7.2|5.9825|5.68|4.455|4.6175|5.3995|6.41|4.905|4.815|5.777|5.53|5.45|6.6|5.745|5.54|3.66|3.89|3.44|4.3288|4.09|6.81|4.29|5.84|5.81|5.8099||||
2022-02-19 16:31:11|pink_usa_0351|FOJCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|5|5.15|5|4.77|5.7|5.78|6.98|5.37|4.79|4.368|4.19|3.281|3.6|3.62|3.51|3.89|4.42|4.48|4.46|5.06|4.48|4.266|3.96|3.41|2.98|3.14|2.78|3.18|3.38|3.2|2.78|3.2|4.185|4.332|4.52|4.882|4.12|4.59|3.96|4.48|4.74|5.115|3.2|4.01|3.93|5|5.63|5.57|6.37|5.34|
2022-02-19 16:31:13|pink_usa_0352|SEOAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.188|9.75|10.87|10.2|11.86|12.38|13.28|10.9|10.01|11.11|10.1|12.33|13.49|12.8|13.35|12.95|14.04|14.32|13.72|12.98|13.09|13.55|15.14|14.36|16.13|16.27|17.54|18.61|17.34|12.95|11.95|9.35|7.71|6.1|5.63|5.75|7.65|6.58|8|7.7|10.2|11.46|12.45|9.07|6.57|7.11|6.96|5.66|6.32|7.25|6.76|7.37|9.1|9.57|10.23|9|8.22|9.71|11.12|10.605|9.445|7.9|8.75|8.53|9.33|11.32|12.99|13.7|15.46|17.17|20.04|19.005|15.125|13.45|12.875|10.614|13.58|12.92|11.305|12.845|14.58|19.46|20.07|18.715|16.8|18.95|||||
2022-02-19 16:31:17|pink_usa_0353|NTOIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8533||1.6833|||2.56|2.4667|2.36|3.2633|3.3667|3.49|3.01|3.33|4.58|4.2167|4.7533|3.99|5.1|5.5967|6.3233|7.4067|5.9067|6.73|7.3833|9.3333|11.49|11|13.7|12.7833|15.5333|16.8|16.24|18.2|18.975|16.455|23.28|26.91|36.08|31.85|30.98|28.7|21.7|
2022-02-19 16:31:20|pink_usa_0354|MXTOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9||34.02|30.5848|25.4556|36.71|40.25|40.25|40.25|24.6948|14.2359|8|12.67|12.15|16.4759|16.4759|14.78||||
2022-02-19 16:31:23|pink_usa_0355|UPMKF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5625|18.5|13.165|13.105|13.125|14.75|13.75|13.9375|15.748|16.125|17.6744|19.1625|16.52|14.2794|12.25|15.2|57.1|18.381|18.4|18.628|19.793|21.6|19.895|18.7|18.756|19.95||22.2|25.6|25.4|25.2||21.2|16.574|19.05|16.85|15.15|9.35|10.55|||10.5|14.739|||||||||10.76|10.8|||10.82|15.6||17.7|16.4519||||||17.5|17.24||23||||28|31.55|36.0965|34.7013|31.5638|29.5541|28.65|28|32.95|31|26|29.0031|29.35|38|39|39.94|35.764|38.4069|||||
2022-02-19 16:31:26|pink_usa_0356|UPMMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.325|31.325|27.6025|26.52|28.18|35.62|39.0268|40.8|35.205|36.31|||||
2022-02-19 16:31:28|pink_usa_0357|WRTBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.55|2.74|1.9833|2.45|3.03|3.05||3.01|3.8333|3.6667|3.2867|2.8367|3.05|3.0867|2.9533|2.78|2.7967|2.9867|2.7167|2.9333|3.0833|4.09|4.375|4.36|5.0167|4.64|4.18|3.4|3.195|3.56|2.545|2.25|2.225|1.36|1.75|1.74|2.09|2.62|2.945|2.64|2.6|
2022-02-19 16:31:30|pink_usa_0358|OUKPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.91|4.91|2.35|3.02|3.02|3.02|3.205|3.781|5.08|6.11|5.6225|4.91|5.3||||
2022-02-19 16:31:32|pink_usa_0359|KNCRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.23|6.02|6.6|6||4.58||||7.17|7.99||9.486||8.15|7.77|6.65|6.498|7.03|7.97|6.15|6.256|5.52|4.48|6.14|7.14|7.14|8.725|7.97|7.5904|
2022-02-19 16:31:34|pink_usa_0360|KNYJY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.97|20.97|21.17|20.9|21.09|22.46|22.241|20.45|21.07|20.85|22.38|25.06|23.69|22.62|24.21|25.76|27.17|28.6|24.795|28.03|22.955|24.44|27.37|28.86|31.64|33.62|29.71|39.09|41.64|40.27|44.16|41.45|34.19|31.86|
2022-02-19 16:31:37|pink_usa_0361|KKOYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6025|5.4375|4.505|4.17|4.685|5.3175|5.0275|6.175|6.4245|6.015|6.2998|6.559|7.0375|7.045||6.585|||||8.3438|2.54|9.56|13.715|13.38|15.99|21|17.41|14.63|
2022-02-19 16:31:39|pink_usa_0362|NKRKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.07|19.83|20.47|21.94|21.62|22.2|24.216|21.03|19.13|17.98|15.475|12.75|15.65|14.98|16.37|16.985|17.95|18.5|17.07|18.81|21.52|20.0889|23.27|24.8|20.3|21.08|17.6|16.2|17.38|14.275|14.434|13.295|9.77|11.9|16.2|18.18|19.09|20.46|18.775|16.35|
2022-02-19 16:31:41|pink_usa_0363|CRARY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|4.59|6.48|6.94|9.9|8.9|7.27|5.59|8.16|7.1|8.19|6.24|3.425|2.81|2.48|2.1|4.01|5.04|3.99|4.844|6.24|6.765|7.84|7.175|6.95|6.255|7.25|7.78|6.25|5.01|5.52|4.245|5.11|6.56|6.244|8.61|8.69|9.4|8.26|6.74|6.355|5.705|6.937|6.135|6.46|6.905|3.94|5.14|3.84|5.76|7.5075|6.91|7.4105|7.37||||
2022-02-19 16:31:44|pink_usa_0364|AXAHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||27.126|31.126|33.5|31|32.876|34.314|41.188|58.126|33.7188|28.4375|36.5|31.9688|29.5313|34.875|32.4063|38.25|37.875|33.2188|34.375|29.25|28.97|21.78|18.63|21.4|12.15|14.66|12.59|15.19|16.88|19|22.7|20.59|20.5|21.65|24.27|24.72|27.3|28.96|33.87|36.61|34.39|38.12|42.47|46.06|39.16|44.73|34.31|37.05|29.39|18.71|16.1|17.18|21.14|24.8|20.59|19.16|18.45|18.23|21.24|22.42|18.7|16.15|15.25|14.17|12.14|15.93|18.45|18.65|22.07|25.01|26.31|25.1|22.99|23.21|23.53|25.18|26.31|26.7|24.6|25.32|20.3|22.59|24.63|26.612|29.47|30.2|32.9|28.62|25.265|24.965|23.2|26.44|25.05|26.39|26.53|17.59|19.94|16.1|22.09|28.25|25.97|29.1|31.65|
2022-02-19 16:31:48|pink_usa_0365|BNPQY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.687|23.25|22.45|21.5|20.5|23.9|25.7|21.75|19.6|19.1|23.25|26.7|26.15|32.85|30.7|28.5|33.3|36.2|34.35|36.35|37.75|42.5|45.15|46.9|55.25|54.75|56.45|56.4|54.86|50.3|54.15|49.15|37.65|16.48|24.2|34.64|42.7|36.55|37.49|34.89|35.2|37.55|36.2|33.57|21.26|22.91|20.388|15.934|24.95|30.18|25.1|31.33|36.09|40.05|38|33.545|30.65|27.535|30.03|30.87|30.825|23.9|25.89|23.445|27.1|32.265|30.836|38.11|39.118|41.71|38.315|31.255|26.41|23.69|27.52|24.015|26.43|27.91|13.93|21.51|17.44|25.3|32.07|30.29|33.91|35.31||||
2022-02-19 16:31:51|pink_usa_0366|CNPAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.41|||||||8.73||8.74|6.6|6.43|8.22|7.82|8.05|9.56|9.58|12.22|11.98|13.16|13.03|11.53|11.495|11.3|12.25|10.78|10.15|9.17|5.05|6.2|6.28|7.75|9.57|8.56|8.93|12.37|
2022-02-19 16:31:53|pink_usa_0367|SCGLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.063|9.938|9.938|11.5|10.875|13.25|12.45|10.55|10.1|11.6|12.85|8.75|9.8|11.45|12.1|13.7|14.92|18.9|16.65|15.85|18.1|19.75|20.45|21.8|22.8|25.05||30.55||34.15|41.55|38.3|32.58|25.25|23.02|18.33|9.05|6.67|9.4|12.17|14.2|13.84|10.6|9.28|12.15|12.27|12.67|9.65|5.16|5.31|4.45|4.45|6.55|8.98|6.98|8.08|11.29|11.695|12.14|9.98|9.71|8.075|9.98|9.86|9.625|7.755|8.01|6.66|7.81|9.86|11.16|11.3|11.47|11.68|11.12|8.45|7.418|6.5|6.15|5.03|5.82|6.46|3.12|3.36|2.76|3.81|5.4|5.9|6.726|7.32|
2022-02-19 16:31:57|pink_usa_0368|TTFNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.75|50.75|49.5|55.95|63.3|60|54.25|50.75|54.5|59.33|61.15|54.93|52.9|52.7|47.95|42.94|50.3505|54.8327|49.4|53.25|61.25|58.27|71.4981|69.9562|59.4|51|51.9859|48.88|50.47|43.81|50|46|47.66|50.1|51.8|50.15|55|58|61.8|62.05|57.35|52.98|54.11|53.2|53.31|51.85|35.45|38.3692|29.41|43.62|45.88|42.34|51.49|58.27||||
2022-02-19 16:32:00|pink_usa_0369|ECIFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.57|10.2|11.41|11.85|10.52|7.68|8.98|8.63|8.43|7.52|6.22|4.53|4.2|4.19|4.23|3.85|4.34|5.3|7.09|6.95|7.545|6.19|5.79|5.12|5.03|4.62|3.76|2.53|2.59|2.38|2.12|1.945|1.63|2.02|2.59|2.7|2.7563|2.82|3.297|3.205|2.745|2.425|1.995|2.41|1.54|2.13|2.26|2.57|2.85|2.535|2.92|1.82|
2022-02-19 16:32:03|pink_usa_0370|NTXFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:32:04|pink_usa_0371|SCRYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||36.375|36|39.375|43.125|45.75|49.063|64.5|70.375|60.625|58.375|49.625|49.063|45.25|50.5|44.375|41.25|43.875|49.03|43.11|44.64|34.2|31.35|33.65|20.9|7.33|4.84|4.65|5.26|6.2|1.81|1.66|1.42|1.51|1.91|2.03|2.01|2|2.3|2.49|2.27|2.5|2.69|2.92|2.65|2.6|2.1|2.37|2.35|1.55|2|1.99|2.14|2.66|2.31|2.51|2.1|2.48|2.61|2.56|2.51|2.25|2.39|2.49|2.45|2.8|2.81|2.98|3.12|3.38|3.22|3.465|3.22|2.9|3.135|3.58|3.8|3.7|3.45|3.69|2.93|3.2|3.46|3.703|4.25|4.197|4.47|4.265|3.795|4.57|4.665|4.4|4.35|4.19|4.265|2.7525|2.76|2.48|3.11|3.435|2.87|2.7775|3.21|
2022-02-19 16:32:08|pink_usa_0372|SZCRF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1938||24.2||||28.6|27.5|25.95|24.21|25.7|25.3|22.55|26.55|28||31.45|34.5|32.6|35.05|32.88|29.07||36.3|38.2|37.2|33.8|36.55|29.15|30.65|33.65|37.5||40.8663|44.75||37.695|45.95|47.1|44.65|44.1|41.9587|42.1478|27.75|27.1|29.59|32.55|33.31|28.9|32.04|31.85|
2022-02-19 16:32:10|pink_usa_0373|PUGOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:32:11|pink_usa_0374|PEUGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:32:11|pink_usa_0375|SNYNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|15.6575|55|67.2816|75.95|79|73.418|59.1|68|69.33|73.6|79.3|69.27|72.15|72.8|74.05|87.8409|95.95|105|105.2|104.7481|101.65|103.6|104.05|91.8|93.85|103.01|106.18|96.44|83.42|86.92|84.09|75.35|78.25|88.7|95.05|95.5|88.2|82.8|82.7|85.05|82.45|80.95|82.55|90.35|100|94.985|104|91.5075|99.5|103|101.351|98.75|103||||
2022-02-19 16:32:14|pink_usa_0376|CHDRY|price_next_month|0.0923994038748|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.8|45.9|48.6||51.3|44.17|48.09||50.83|46.12|46.34||41.1|44.87|48.84||71.76|76.88|90.04||109.6854|106.77|95.4||120.325|125.77|124.9||90|103.25|120.5||139.45|203.57|192.5||
2022-02-19 16:32:16|pink_usa_0377|LVMUY|price_next_month|0.0870646766169|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75||16.15|18.49|22.17||20.94|23.1|30.73||34.9|31.97|29.7||30.5|33.1|34.62||35.64|37.29|38.3||39.27|34.58|35.52||36.34|32.15|34.95||32.09|35.34|36.23||50.7|51.6|58.79||68.32|69.21|57.63||75.47|81.37|90.1||85.07|91.19|118||151.71|147|156.57|||||
2022-02-19 16:32:19|pink_usa_0378|LVMHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|54.55|77.3|90.26|109.45|112.25|119.4|116.63|162|158.7|174.42|182.95|162.5|161|160.88|151.2|160.59|188.85|171.59|179.2|192.55|174|196.15|171.3|168.42|164.32|174.255|185.71|184.8|157.415|166.28|159.125|182.8|202.71|245.95|255.66|286.52|314|342|355.8575|302.75|298.96|387.04|416.51|423.71|446|382.55|450.2|491.11|626|767.92|796.08|774.15|767||||
2022-02-19 16:32:22|pink_usa_0379|RNLSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|20.93|19.78|18.2639|17.63|19.86|16.9|16.63|18.06|18.23|18.994|19.56|22|22.35|17.015|14.565|13.875|13.605|11.18|10.67|7.83|3.79|5.735|5.3|8.23|8.29|7.41|7.24|7.54|
2022-02-19 16:32:24|pink_usa_0380|ENGIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.75|41.75|31.4|37.65|44.75|39.7|37.05|33.2|38.51|40.3|39.49|33.14|29.9|27.11|24.57|20.4|22.92|20.22|20.24|21.29|25.1|23.18|27.62|27.53|24|21.865|20.79|18.75|17.24|15.635|16.15|16.56|14.67|12.555|13.796|15.91|16.98|17.53|17.29|15.715|13.005|15.74|15.01|15.6|16.58|17.19|10.77|12.97|12.08|16.3|14.97|13.15|14.35|15.34||||
2022-02-19 16:32:27|pink_usa_0381|ENGQF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.9|31.7|37.6|43.1|39.25|37.75|33|36.4|40.25|39.5|32.175|30.5|27.25|24.15|20.2316|22.7|20.36|20.1|21.08|25.31|23|27.51|27.3|23.7|21.85|20.63|18.85|17.08|15.88|15.95|16.25|14.4|12.48|13.5|15.33|16.68|17.85|17.39|15.39|13.015|15.318|14.8|15.2|16.15|17.17|10.9|12.68|12.1|15.59|15.07|13.41|13.69|14.86||||
2022-02-19 16:32:29|pink_usa_0382|FNCTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|24.45|21.65|23.65|25.75|23.7263|21.5|19.1|22.75|22|22.7|20.7|17.85|15.073|13.6|13.36|11.1|11.55|10.52|9.8|14.17|12.23|15.38|15.53|15.8|17.52|16.33|16.37|17.46|17.51|17.18|15.16|15.03|15.54|15.25|16.85|16.2|17.815|17.8955|16.5|15.6|15.62|16.1|14.95|15.49|14.52|12.49|12.49|10.865|11.96|12.425|11.4325|10.96|11.36||
2022-02-19 16:32:32|pink_usa_0383|VEOEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.1|33.75|34|22.95|22.5|23.61|19.4|19.15|22.99|28.2|27.11|27.8|29.68|33.61|38.08|36.24|41.43|50.89|58.78|51.02|62.09|70.52|80.5|77.95|90.07|84.53|73.57|52.08|22.96|20.77|27.22|32.31|33.14|36.5|31.88|25.36|28.89|31.34|32.32|24.96|14.83|11.4|13.8|11.38|10.34|12.72|12.27|13.09|18.42|16.34|19.86|17.89|16.47|18.28|20.31|22.19|23.394|23.4|24.35|21.515|21.88|17.03|18.175|22.275|23.73|26.17|23.8|22.04|20.14|20.55|23.975|25.04|25.795|29.32|21.41|22.78|18.6|27.15|29.94|31.63|32.34|35.07|
2022-02-19 16:32:35|pink_usa_0384|ESLOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|19.49|20.1|26.95|28|29.45|31.4|31.58|33.4|32.51|39.51|41.33|36.16|36.9|43.78|41.53|45.35|52.14|52.225|53.75|54.14|54.6|49.87|50.02|54.73|55.645|59.65|64.34|62.63|60.93|63.095|67.83|61.29|57.2|61.15|67.7|63.4|69.78|70.01|72.045|68.095|63.525|60.57|66.74|75.45|77.49|61.54|66.86|61.85|73.71|83.97|90.61|97.45|94.22|
2022-02-19 16:32:38|pink_usa_0385|VCISY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.61|8.9|10.82|12.01|13.66|15.05|13.8|11.25|13.45|13.86|15.9|14.15|12.02|11.55|10.89|10.6|11.01|12.84|11.46|13.425|16.28|16.61|18.5|17.31|14.255|13.08|15.05|15.295|16.67|16|18.34|18.11|18.03|17.49|21.276|22.57|23.79|27|25.13|24.52|22.195|21.38|24.82|26.086|27.79|27.69|19.86|23.52|20.25|25.76|27.2|25.445|26.56|27.86|
2022-02-19 16:32:41|pink_usa_0386|LRLCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135|128|133.5|136|15.625|13.887|14.875|14.75|14.2|13.55|13.5|15.5|13.15|15.05|15|14.1|13.4|14.8|16.25|15.4|14.35|13.45|14.45|15.43|16.05|14.83|16.05|18.1|19.75|19.4|20.15|23.75|22.65|26.25|24.75|23.65|20.67|16.75|13.74|13.1|15.9|20.43|21.7|21.84|21.47|23.23|23.53|24.61|24.68|21.75|20.93|24.8|22.59|25.51|29.3|31.42|33.59|34.18|34.91|33.69|34.55|30.85|34.88|38.425|36.93|38.03|33.24|38.23|38.83|37.04|36.9|39.481|42.03|44.515|45.88|48.04|49.1|43.97|45.565|54.85|55.17|58.5|59.43|57.8|67.08|65.41|72.65|81.5|90.92|84.03|83.88|
2022-02-19 16:32:43|pink_usa_0387|DANOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.816|38.5|44.188|59.628|54.252|52.5|52.128|51.752|49.876|46.188|46.688|26.938|27.5|26.16|25.05|26.4|23.2|23.55|26.41|22.45|24.98|26.03|27.95|26.58|30.55|33.37|34.15|17.08|16.7|18.24|18.89|21.13|20.11|22.46|26.29|26.68|30.68|33.05|35.46|15.8|17.5|17.2|17.35|15.48|11.3|11.05|9.25|10.55|12.3|11.8|12.11|11.5|11.91|12.29|14|14.88|13.08|12.4|14.1081|11.5|12.3|13.72|14.47|15.5|14.96|14.37|14.6|15.14|13.34|13.4626|14.23|13.41|13.47|13.17|14.66|14.42|13.93|12.695|13.752|15.04|16.44|17.45|16.44|15.34|14.215|14.325|15.694|16.805|16.64|16.2|13.79|14.005|10.92|13.4|14.59|13.58|12.91|12.68|
2022-02-19 16:32:47|pink_usa_0388|GPDNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.75|54|49|50.5|64.5645|58.25|59|58.6|63.775|59.75|72.1034|72|66.9|62.6|72.35|61.43|60.75|70.8|75.75|79.45|75|67.1385|72.4911|72.5988|65.43|68.35|70.6|66.38|69.3|66.15|70.33|75.1|68.4|62.75|68.4338|77.19|81.6405|85.8|80.6|76.25|70.607|72.15|78|86.19|82.1|79.25|68.8|70.46|57.52|67.4691|69.25|68.146|66.08|62.98|
2022-02-19 16:32:50|pink_usa_0389|SBGSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.35|6.51|8.6|11.4|10.61|12.04|11.51|13.75|15.54|16.18|15.28|12.5|12.65|12.68|10.05|12.65|14.882|13.81|15.24|16.8|17.12|18.17|18.45|15.33|15.245|15.03|13.76|11.3|10.525|12.6|12.435|13.68|14.58|14.404|15.3|17.548|18.73|17.725|16.31|14.19|13.39|16.89|17.27|18.648|20.55|18.165|23.06|23.96|30.45|33.05|32.83|33.182|36.15|
2022-02-19 16:32:52|pink_usa_0390|AFLYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.55|16.25|18.02|16.68|16.24|16.72|21.81|22.91|24.29|31.66|43.0301|52.02|46.84|36.66|27.85|30.39|25.05|14.05|10.25|10.85|12.6|15.6|17.85|15.75|13|18.19|19.39|17|12.91|7.73|6.47|4.43|5.25|7.45|11.29|10.04|8.44|10.41|11.75|15.26|11.68|8.585|9.122|8.35|7.185|7.06|8.11|9.12|6.16|6.032|5.35|8.53|15.58|16.1|15.512|9.88|8.66|9.52|11|11.616|9.88|11.64|9.235|4.965|4.71|3.238|5.55|6.09|4.79|4.695|4.42|
2022-02-19 16:32:55|pink_usa_0391|AFRAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.55|15.15|18.5|19.6|17.44||||4.859|4.75||11.49|9.7917|||12.28|15|11.58|8.7|9.3|9.01|6.95|6.6|7.86|8.86|6|5.8|6.765|10.53|14.67|13.75|15.11|10.17|8.35|9.7|10.3|11.75|10.3|10.98|10.95|5.25|4.17|3.27|5.72|5.695|4.58|4.57|4.4|
2022-02-19 16:32:57|pink_usa_0392|SZEVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|16.75|15.45|17.55|23.35|23.5858|20.8|18.25|18.5|20.4|21.35|18.7|15.9|11.746|13.45|10.63|10.58|11.87|14.0264|13.51|17.72|18.7799|19.4882|18.69|16.972|18.24|20.704|19.38|19.362|18.276|18.07|15.69|15.24|14.4322|16.7|18.38|18.37|17.04|14.6|13.34|14.465|13.04|13.7|14.58|14.96|15.48|10.21|11.95|18.525|21.155|23.85|22.57|22.9|22.259|
2022-02-19 16:33:00|pink_usa_0393|BOUYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55||7.94|7.6079|7.15|7.15|8.4|8.4|7.55|7.1|8.5|9.15|7.41|8.35|7.21|
2022-02-19 16:33:03|pink_usa_0394|SAFRY|price_next_month|0.00817438692098|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.66|6.1625|7.87||9.775|9.2125|7.1875||8.4|8.6825|10.2575||13.1475|14.2675|16.3965||16.56|16.17|16.235||17.9|18.47|17.85||17.463|17.44|17.03||22.12|24.19|26.77||29.44|32.98|31.32||33.07|35.31|40.86||23.65|29.4899|36.838||36.67|31.28|27.9||
2022-02-19 16:33:06|pink_usa_0395|EFGSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.05|10.71||12.65|13.95|||10.55|||12.3801|13.7|14.76|15.62|13.42||||20.45|22.64|24.13|23.12|18.9|18.65|19.4|19.52|19.8|23.1|16.25|18.29|15.7|18.5|21.44|20.35|20.25|20.85|
2022-02-19 16:33:08|pink_usa_0396|DUAVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.4|123|123.1947|||116.9||131.8|135.0951||114.7232|115.1|101.0706|109.4|112|||150|153.73||185.156|165.5|152.5|141.4|141|137|125|85.1664|86.095|83.0167|103.5|110|116|97.6875|124.002|
2022-02-19 16:33:10|pink_usa_0397|PIEJF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28||||23|||||27|23||22.5|20.5|20.5|22.75|26.77|23.4||24.1433|24.75|||20.15|25.1|32.05|28.34|23.52|24.94|25|23.9|28.15|31.05|35.55|36.25|37.224|39.5738|36.3|39.2|32.52|35.46|31|27.7|27.55|19.1|25.6|27.47|34.23|36.899|37.49|44.7|42.8|
2022-02-19 16:33:12|pink_usa_0398|WNDLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.2151|42.4|36.4|37.4|66.5663|61.0975|55.75|52.65|74|98.75|124|111.5|77.25|74.75|72.65|71.21|86||110.5|121.5|136.45|147.6|158.8||100.7|107|122.25|135.46|120.75|98.19|116.21|103.83|116.45|121.5|128.45|148.5999|164.25|186.3|153.5||125|123.45|137.05|135.7|140.25|132.4|87.75|95.95|96.75|123.25|120|132|140.5188|107.25|
2022-02-19 16:33:13|pink_usa_0399|BOIVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|1.68|1.78||2.1847||2.47||2.3468|2.07|2.16|2.25|3|3.66|3.835|4.579|5.4935|5.4006|6.377|6.1388|4.7348|4.1|5.75|5.548|5.03|4.075|4.02|3.41|3.3|3.97|3.9938|4.65|4.8|5.75|4.96|4.62|4.14|4.08|4.7324|4.37|4.366|4.06|2.6|3.395|3.725|4.25|5.145|5.49|5.85|5.285|
2022-02-19 16:33:16|pink_usa_0400|THLLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.67|24.2328|24|19.29|21.8499|15.76|15.1|13.3775|17.8|20.59|21.65|18.735|18.47|
2022-02-19 16:33:17|pink_usa_0401|THLEF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.55|44.35|42.15|42.55|49.5|46.75|39.16|32.4|40.2|35.7|41.89|42.64|35.74|33.64|34.3|||36.4|41.63|51.69|60||62.42|56.2999|49.17|56.55|59.3|67.8|73.5|73.05|85.25|86.4599|92.9963|94.55|99.25|109.5|108.61|114.14|127.53|133.1|127.65|111.2|126.05|113.6|95.7|108.7|74.75|74.6363|76.15|87.76|102|107.5|97|90.05|
2022-02-19 16:33:19|pink_usa_0402|HESAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.91|20.35|23.18|33.66|35|35.27|35.3|27.37|27.81|32.43|32.7|33.69|34.35|31.92|34.93|34.58|30.3|33.8|36.7|37.835|37.64|32.97|35.61|42.415|40.88|43.585|50.17|50.725|52.1|55.13|63.315|63.215|57.075|57.54|69.55|70.41|71.74|75.2|76.68|85.87|97.16|106.385|127.28|150.57|156.1|148.07|
2022-02-19 16:33:21|pink_usa_0403|PUBGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7813|8.375|7.85|6.0625|4.755|6.0725|8.325|5.3625|5.6375|5.1275|5.14|6.545|7.695|8.8275|7.53|6.645|7.155|7.6025|7.4525|8.5825|7.9325|9.3875|10.0825|9.425|9.6175|10.55|11.9125|10.8875|10.175|9.0625|9.5375|7.98|5.5625|5.93|6.8675|8.3125|10.5125|10.16|11.215|11.275|12.4|12.9|13.57|13.175|12.16|12.555|13.55|11.8|13.41|16.13|16.45|19.33|21.06|22.52|21.69|18.335|17.11|19.1|20.6|18.67|18.25|14.12|18.86|18.14|18.038|17.55|17.01|18.95|16.315|17.645|17.57|15.46|14.415|15.16|14.325|12.31|10.757|11.51|7.36|8.2|8.53|12.71|16.26|15.97|17.15|16.28||||
2022-02-19 16:33:25|pink_usa_0404|PGPEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25|27.75|33.3|41|41.6|43.5|42.65|51.65|52.6|55.3|52.5|50.75|49.99|51.37|46.8|53.4|64.4|67.08|79.5|84.15|90.05|86.25|73.84|68|74.8|80.55|75.69|71.26|56.64|73.84|73.75|70.26|69.2|69.81|75.35|65.5352|68.4|74|62|57.44|61.6583|58.51|50.25|43.09|45|28.7|34.0725|36.64|52.8|65.95|64.64|65.5|69.055||||
2022-02-19 16:33:28|pink_usa_0405|UNBLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117|146.75|184|223.5|216.2|155.832|179|184|197|210.75|213||192.1791|187.5|166.895|217|236.6713|239.95|243.5|265|242.082|260|277|263|277|273.6824|273.7966|272|242.5|270||248.45|227.7|247|240.8116|240.4653|253.5|235|213|181.4847|168.5|174.3234|141.096|140.7|138|60.8|52|42.89|71.45|86.2|85.04|77|67.65|
2022-02-19 16:33:30|pink_usa_0406|MGDDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|8.8|10.1|12.44|15.3|15.65|14.15|15.65|15.77|14.68|17.52|18.27|14.09|13.5|14.43|11.89|17.15|18.77|15.52|20.27|21.14|21.77|25.21|22.83|17.27|18.96|20.65|20.91|19.23|18.38|21.385|19.73|21.19|21.71|23.562|26.99|28.96|31.25|29.79|25.585|20.685|21.155|26.655|24.53|24.19|23.75|19.38|21.82|21.315|26.6725|29.66|31.7775|30.755|32.81|
2022-02-19 16:33:33|pink_usa_0407|AEXAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.375|15.7|16.01|15.68|17.56|17.825|20.83|21.29|25.77|30.18|30.94|31.52|26.29|26.81|16.77|9.5118|10.7226|16.06|15.34|16.9|14.378|17.5|13.47|15.58|13.79|9.6|10.64|6.9|
2022-02-19 16:33:35|pink_usa_0408|AEOXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215.5|201.76|210|186.7|190|182.5|182.5|194.3169|93.7945|106.25|98.67|118|120.3913|124.2422|127.25|140|
2022-02-19 16:33:36|pink_usa_0409|ARRPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.31|18.31|18.31|18.65|18.65|18.8|10.8|9.75|11.75|11.25|12.95|12|13.35|
2022-02-19 16:33:38|pink_usa_0410|CRRFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|4.95|4.57|3.88|3.56|4.81|5.7|5.77|6.07|7.3|6.945|7.61|6.82|5.8|6.21|6.82|6.89|6.52|5.41|5.81|5.09|5.265|4.945|4.75|4.88|4.17|4.82|4.05|3.315|3.847|4.005|3.865|3.85|3.498|3.45|2.94|3.25|3.24|3.52|3.91|3.71|3.63|3.975|
2022-02-19 16:33:40|pink_usa_0411|CRERF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.25|34.25|38.75|46.4|43.9|50.65|47.45|45.85|54|46.25|45.15|30.5|27.9|23.85|19.79|17.55|23.65|28.7|28.75|29.75|37.2001|34.51|38.4751|36.02|29.09|31.6101|34.1|34.23|32.67|27.8|28.1|25.08|26.324|24.59|23.525|24.1|19.96|24.04|20.45|17.79|19.21|19.5175|18.91|19.2|17.044|17.29|14.8708|16.33|15.3|17.8908|19.2|18.824|17.68|19.69|
2022-02-19 16:33:43|pink_usa_0412|PPRUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|14.4|17.2|15.48|13.21|17.6|21.11|22.1|23.05|23.19|20.07|21.79|20.68|18.94|20.28|18.53|19.14|18.63|16.605|16.75|17.265|22.05|24.76|30.86|36.85|46.6|50.59|55.855|55.5|43.128|46.5|58.842|52.42|56.615|61.35|50.05|58.68|64.18|67.9785|78.54|88.79|76.08|73.25|
2022-02-19 16:33:45|pink_usa_0413|VIVHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6613|29.1484|24.0097|21.3387|20.3323|16.6258|18.89|20.69|21.35|22.22|21.402|25.44|27.265|27.5|24.94|24.19|23.66|25.07|26.11|24.77|21.44|19.77|19.105|19.89|18.34|20.46|23.38|24.25|29.3|25.76|23.905|24.307|24.595|29.07|27.78|27.735|27.22|21.125|26|29.55|32.0665|35.1375|33.22|34.5|12.61|
2022-02-19 16:33:47|pink_usa_0414|VIVEF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5323|25.5968|24.9194|24.7258|27.6774|26.129|25.0161|23.1774|27.4452|28.7903|28.5|23.0323|22.9839|20.2258|16.6742|17.624|20.5|21.68|22.33|21.25|25.8|26.29|26.9499|25.358|24.3|23.73|25.3|26|24.6|21.62|19.45|19.59|19.93|18.75|20.7|23.46|24.2|29.14|25.404|25.89|24.09|25.63|28.74|27.8|27.58|26.85|21.28|26.24|29.1494|32.25|35.1625|32.8375|12.89|12.8622|
2022-02-19 16:33:50|pink_usa_0415|LGRDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.35|16.35|14.9|12.83|11.97|14.38|13.98|15.63|16.195|12.82|16.3825|15.37|19.36|20.08|21.91|21.77|19.95||||
2022-02-19 16:33:52|pink_usa_0416|LGRVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.65|||||||36.75|34.35|32.45|38.8143|45.7|46.7|52.4|57.15|52.9|64.9|58.15|53.9|51.7|55.95|60.3||52.17|54.9||56.14|56.83|66.86|69.05|72.78|82.45|75.05|73.3|64.591|59.75|72.25|74.0483|77.85|81.1|60.8062|70.8|82.85|97.55|98.2064|106.19|110.2|101.7||||
2022-02-19 16:33:54|pink_usa_0417|FURCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.35|85.5||||43.35|42.2479|42.2479|50.1226|53.3|33.249|39.0089|45.5854|36.8|60|42.75|50.27|43.74|
2022-02-19 16:33:55|pink_usa_0418|ACCYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.975|10.13|9.905|7.37|9.01|8.17|7.51|8.1|9.0799|9.72|9.99|11.366|11.1|10.355|9.09|8.82|8.535|8.97|8.575|8.28|5.46|5.11|5.142|6.825|8.34|7.19|7.24|7.1375|
2022-02-19 16:33:57|pink_usa_0419|ACRFF|price_next_month|0.237918215613|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.6479||30.045|33.8299|36.1745||31.7867|30.1164|42.6036||41.4773|33.0546|24.7787||30.0478|32|32.7||35.53|37.5|45.5||49.9|48.7|44.4512||54.7|46.27|39.91||43.05|40.1|35.15||47.08|46.4|49.55||55.95|51.6|45.95||39.09|41.5|42.65||27.8048|28.25|35.38||37.8|34.415|29.6247||
2022-02-19 16:33:59|pink_usa_0420|CAPMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2901|34.25|34.978|40.55|49.65|47.7|50|46.1|52.25|50.55|61.05|52.34|38.75|35.5|39.39|36.65|41.5|48.15|46.1|54.5|64.24|69.8|72.2|70.6696|65.6|73.13|88.63|96.3|88.6|86.15|94|90.67|82.45|82.51|100.92|108.6|120.45|132.28|129.25|127.9|118.05|111.93|124.8|125.65|112.7|125.9|84.2025|123.5|129.5|148.8|181.1227|208.5|220.9299|215.42|
2022-02-19 16:34:02|pink_usa_0421|DASTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8688|2.1688|2.75|3.0813|3.325|3|2.9625|3.8625|5.35|3.8375|4.65|3.65|3.675|4.15|6.95|7.65|8.1|7.5|6.5875|4.75|4.203|3.916|4.65|4.5|3.344|2.388|2.268|2.959|3.451|4.21|4.486|4|4.545|5.065|4.64|4.641|5.123|5.169|5.964|5.467|5.201|5.432|5.421|5.94|6.016|6.191|5.644|6.269|6.43|4.085|3.764|4.113|5.034|5.805|5.785|6.55|6.545|7.69|7.877|8.168|8.836|8.386|8.31|9.76|10|10.599|11.12|12.174|13.167|12.18|11.893|12.28|13.408|12.6221|12.386|15.456|15.06|15.768|15.4178|15.622|16.47|15.822|15.474|17.894|19.58|21.246|23.092|25.814|29.986|25.087|25.121|31.768|30.53|30.478|34.726|29.3|36.168|34.28|40.112|46.446|55.2501|58.2701|47.97||||
2022-02-19 16:34:06|pink_usa_0422|EDNMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|14.54|13.42|12.49|9.34|9.28|10.05|11.3|11.77|11.13|12.95|13.014|14.24|16.32|17.17|20.16|19|20.43|23.56|24.86|26.27|27.25|20.3425|25.35|23.43|28.2425|28.58|30.14|28.58|21.55|
2022-02-19 16:34:08|pink_usa_0423|BVRDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5271|||13.5789|14.6184|16.1316||||||20.3632||23.4211||||27.378|30.25|27.36|30.63|25.881||21.2|22.85|||18.75|21.7|21.95|18.53|19.95|22.74|22.82|26.5|28.615|27.56|26.4|21.84|22.56|24.535|25.29|24.374|27.77|19.27|23.91|22.875|26.685|29.9|32.11|31.21|28.26|
2022-02-19 16:34:10|pink_usa_0424|AOMFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.5|48.4|60.55|66.55|68.2|66.9|59.4|51.6|51.7|56.03|66.75|56.21|37.11|38.19|34.4445|30.24|34.35|43.65|40.57|34|37.88|27.8|41|36.5|34.23|32.9|30.8|29.1|31.6|28.09|25.9|24.6|26.1|28.5|29.12|35.42|40.783|44.75|46.16|44.85|42.74|41.7|45.54|43.37|41.6849|51.27|41.75|57.75|47.105|55.6|56.4|43.65|35.93|38.13|
2022-02-19 16:34:12|pink_usa_0425|ALSMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|6.65|6.06|4.9|5.13|5.62|6.54|5.56|3.63|3.81|3.44|3.24|3.39|4.45|3.98|3.36|3.7|2.775|3.648|3.54|3.425|3.29|3.18|2.87|3.24|2.575|2.525|2.35|2.57|2.72|3.16|3.49|3.99|4.47|4.545|4.415|4.2048|4.16|4.38|4.29|4.25|5.11|4.05|5.69|4.62|5.51|5.7|4.28|3.57|3.49|
2022-02-19 16:34:15|pink_usa_0426|VLEEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3333|12.125|9.3333|9|6.3647|14.75|7.6667|7.25|5.9167|6.98|7.7167|5.8333|4.8333|4.8833|4.3833|6.3|6.2333|7.2667|6.9833|6.4833|6|6.85|7.25|6.9167|6.3667|6.5833||||7.7667|9.5167|8.5|9.0167|6.2367|6.35|5.4533|3.1167|1.7667|3.3|4.0733|4.4833|5.6667|5.8333|5.5967|7.8333|9.55|9.5133|11.0133|8.37|7.8233|8.1933|6.9233|7.33|8.8433|8.5167|12.3993|16.54|19.1333|23.2167|22.3|18.6533|22.9333|25.5333|22.16|24.8833|22.5667|25.5743|24.635|28.76|30.58|32.01|35.25|33.92|40.21|34.095|28.32|15.21|14.68|17.857|16.6|18.717|16.08|11.38|13.45|15|18.24|16.535|14.13|14.37|13.82|||
2022-02-19 16:34:19|pink_usa_0427|PDRDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:34:20|pink_usa_0428|JCDXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7692|15.75|13.15|18.1|20.6||28.05|26.7|28.8|29|32.5|31.5429|24.65|25.2|29.1|20.47|20.95|27.92|26.9|33.7|38.5256|42.85|43|37.25|30.8501|34.8|35.8|40.85|40.55|35.53|43.55|34.24|30.73|32.46|33.4|33.518|37.6|44.15|35.55|33.8|33.5|29.904|32.65|28.578|27.22|27.75|17.24|17.72|16.15|19.66|24.83|28.25|27.5|24.71|
2022-02-19 16:34:23|pink_usa_0429|EUZOF|price_next_month|0.195386702849|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.0457||30.625||||42.7775||53.6364||||27.2185||33.7832||38.9793||||64.466||75.7618||||||||56.7973|53.6357|47.0187||62.9478|75.2834|79.9546||72.3333||71.4286||70.15|65.2|70.5||50.7671|53.0632|61.75||70|84|92.4287||
2022-02-19 16:34:25|pink_usa_0430|AIQUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3413|9.829|10.8407|12.4863|14.4778|15.1885|14.6314|14.9034|17.9633|17.2188|19.7732|18.1886|17.3895|17.2119|17.1505|16.7243|17.5282|19.2261|18.7528|19.8573|21.2998|19.0834|21.2998|20.9256|19.5331|20.7769|21.405|21.6529|21.2975|16.8719|18.7438|17.2397|16.8678|17.8512|20.1008|20.8595|23.0364|24.5273|23.2909|23.2|22.2073|21.7682|24.0273|24.8309|25.79|28.87|25.565|32.03|30.56|32.18|34.25|34.97|33.19|34.15||||
2022-02-19 16:34:28|pink_usa_0431|INGIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:34:28|pink_usa_0432|ARKAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39||51.95|59.1|67.5|66.1|52.55|56|54.6|24.71|15.35|21.7|26.13|43.75|38.4|38.22|44.45|64.35|74.47|104.25|101.45|68.05|81.42|88.7|71.75|97.34|113.54|86.84|100.95|115.66|103.68|106.02|95.175|61.705|70|78.8999|72.2801|71.69|61.868|80.215|79.69|94.1|98.872|106.4|115.67|124.45|131.225|130.87|121.6|102.74|93.06|107.365|96.63|101.68|95.08|82.23|103.7999|97.12|113.86|125.9|122|133.15|143.91|||
2022-02-19 16:34:31|pink_usa_0433|RUBSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0265|33.75|35.5|40|37|39.065|39.8||41.535|||62.9255|74.9188|77.56|56.6905|51|58.8637|54.557|56.5086|57.5201|61.5481|43.05|47.88|33.9|49.5|47.5612|40.4054|33|28.185|
2022-02-19 16:34:33|pink_usa_0434|RBSFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.025|||||||7.73|7.925|||11.47|6.45|16.8|||11.84|10.3|11.43|10.98|11.1|10.81|11.41|8.55|8.71|7.35|9.56|9.9|8.79|7.5|6.48|
2022-02-19 16:34:34|pink_usa_0435|CDMGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.37|97.3185|||88.6||||69.45||||70.1||||||||81.0209|83.75|83.75|95.5|105|80.5228|66.669|50.6021|82.5796|72.638|88.1765|77.7649|75.15|
2022-02-19 16:34:35|pink_usa_0436|ETCMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.18|7.785|7.63|4.775|4.66|4.36|6.05|6.57|6.68|5.33|5.39|5.48|5.7|5.205|4.26|4.82|4.8|3.76|2.692|2.465|2.52|2.87|3.06|2.8529|3.63|3.14|
2022-02-19 16:34:37|pink_usa_0437|EUTLF|price_next_month|0.0565770862801||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|32.1|||38.3|35.5||44.3|41.27|37.95||26.1|30.97|30.8||31.28|30.03|29.3001||34|33.27|32.85||34.12|30.42|29.96||19.8|19.375|17.91||25.85|28.35|24.35||21.75|23.995|21.157||18.1|17.683|19.69||10|10.28|11.5||12.5|11.45|12.57||
2022-02-19 16:34:40|pink_usa_0438|TLPFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.61|26.32|29.735|28.48|32.3|31.49|36.39|38.19|34.915|39.4375|41.77|44.97|44.55|52.389|53.8537|58.59|67.32|71.84|75.65|77.75|94.15|87.823|86.33|96.5575|104.49|112.75|126.86|104.5|139.286|151.47|172.96|195.94|209.93|208.07|184.675|
2022-02-19 16:34:42|pink_usa_0439|KLPEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.25|38.8|||||33.5|||43.1113|44.0731||45.526|45.55|||47.3|46.65|45.0781||||47.6645|42.53|37.2|40.85|39.25||43.5|32.1851|37.3|34.4847|32.1459|35|32.7|32.85|34.98|19.4436|17.9|15|25.54|26.92|25.42|24.5|26.51|
2022-02-19 16:34:44|pink_usa_0440|BNGRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.1||67.25|81.7|81.7||66.35|||64.16||62.56|60.25|||74.78||||98.65||84.6|74.85|66.45|75.39|71.45|66.45|69.75|67.55|58.8|61.89|74.515|83.3|90.6|75.11|75.11|
2022-02-19 16:34:45|pink_usa_0441|BMXMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|||37.8333|||36.3333||||38.25|||||30.5833|31.1833|31.5667|32.3333|32.7699|34.4273|35.5125|36.8104|35.3333|36.6667|32.8167|39.3733|37.3833|40.05|39.0833|45.46|51.15|53.48|56.5|71.6833|80.35|94.9|79.3|82.7|73.84|68.65|77.46|84.75|82.35|94.6|122.25|159.675|149.65|155.95|130.218|108.78|125|115|
2022-02-19 16:34:47|pink_usa_0442|RXEEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.87|21.9|21.62|24.76|25.08|26.47|26.01|19.91|16.9355|18.91|18.37|15.93|13.65|11.57|14.55|13.99|14.11|17.11|18.43|16.17|17.11|18.531|16.92|14.935|12.22|11.64|13.01|11.51|12.29|13.1566|7.5|11.91|12.1|16.68|21.01|20.4725|20.55|22.271|
2022-02-19 16:34:49|pink_usa_0443|RXLSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.31|26.3365|25.8978|20.9|17.87|18.85|18|15.99|12.97|12.17|14.94|13.75|14.05|17.23||||17.98|16.85|15.4|11.8554|10.36|12.7|12.06|11.5|12.75|5.92|10.38|12.14|15.924|20.95|20.506|20.26|23.24|
2022-02-19 16:34:51|pink_usa_0444|MDOUF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|20.55|20.1|20.1|12.05|12.05|12.05|17.396|17.396|22.3|23.68|23.68|23.68|
2022-02-19 16:34:53|pink_usa_0445|REMYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|8.65|7.48|7.215|7.83|7.02|7.05|7.05|8.43|8.52|7.99|9.3|10.04|11.61|12.75|13.3|13.95|13.658|11.55|11.91|13.52|15.05|13.25|10.37|11.55|17.29|17.59|18.4125|20.6|21.73|20.455|20.68|
2022-02-19 16:34:55|pink_usa_0446|SDMHF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.9972|62.3347|67.4297|71.589|78.1654|97.9158|115.5|133.3712|145.253|148.0581|163.7033|209.04|179.75|181.02|197.6676|250.05|315|346.55|360.98|382.65|70.14|68.19|62.3|64.08|68.1|70|85.75|96.9|115.03|118|97.93|122.85|162|142.7121|181.75|245|305.75|385|413.3|454.75|535|553.3858|409.487|
2022-02-19 16:34:56|pink_usa_0447|BICEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73|71.5|||59.65|54.52|59|48.65|48.76|46.91|48.43|45.63|34.795|34.45|33.8575|25.29|30.14|23|30.3|35.79|33.75|29.1375|28.7499|
2022-02-19 16:34:58|pink_usa_0448|GGRGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.98|30.1|23.74|23.2|23.5|26.09|29.45|25.45|24.45|24.3|23|21.29|25.01|21.47|25.238|21.09|22.272|19.69|16.86|10.14|11.12|17.675|18.87|16.285|19.3|14.6|16.48|12.91|18.2|18.35|17.9|16.15|18.7|
2022-02-19 16:35:00|pink_usa_0449|FRIIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.34|38.2078|31.56|30.7|27.7|36.3|34.99|31.97|33.41|33.4|34.6|44|43|57.05|61.95|69.62||63.2|54.15||52.75|||52.75|36.69|36.69|49.01|49.01|49.01|44.6|44.6|42.2|
2022-02-19 16:35:02|pink_usa_0450|NVYTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|3.35|13.83|12.355|6.5|4.5|3.59|2.4301|
2022-02-19 16:35:04|pink_usa_0451|FRACF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2195|2.692|2.3435|2.4075|||3.034|3.248|3.906|5|3.808|3.049|2.5|1.2878|0.782|0.619|0.51|0.614|0.507|0.326|0.319|0.406|0.1942|0.184|0.166|0.3359|0.35|0.3|0.2943||0.2932|0.257||0.2991|0.2665|0.29|0.3454|0.4126|0.2|0.2959|0.34|0.202|0.2621|0.3993|0.39|0.86|1.4299|1.8273|1.37|
2022-02-19 16:35:06|pink_usa_0452|SDXAY|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|3.64|4.58|4.486|5.56|5.46|5.814|5.93|5.02|5.256|6.064|6.746|6.358|7.464|8.174|9.208|9.162|11.098|12.312|14.404|14.28|13.98|12.4|10.83|13.98|12.34|11.11|8.98|9.74|12.23|11.53|12.03|11.26|12.56|14.02|14.05|15.34|13.976|14.32|15.814|15|16.07|16.9796|18.62|16.844|18.506|20.21|21|21.546|20.198|19.798|20.004|19.462|16.04|19.95|20.96|20.565|23.3|22.685|22.48|25.94|24.74|26.92|24.2|19.915|21.55|20.13|21.905|23.57|21.94|23.59|12.1|13.52|14.5|17.334|19.21|18.24|16.59|17.2|||
2022-02-19 16:35:09|pink_usa_0453|NPACY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.45||4.604|5.85|6|6|4.8|4.75|4.66|3.3333|3.69||3.7|4.6|4.72|5.15|6.01|5.27|4.56|4.6851|3.41|3.4|2.14|1.71|1.21|1.6|1.8|2.02|2.02|3.12|2.47|1.87|1.78|1.62|1.716|2.1|1.79|1.44|1.374|1.36|1.4|0.969|0.94|1.22|1.54|1.75|1.92|1.56|1.38|
2022-02-19 16:35:11|pink_usa_0454|SDXOF|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.0631|45.1822|48|58|57.6992|60.3148|55.519|64.5658|69.6|70.6098|77.3449|70.4118|71.1696|80.1564|74.6511|80.9561|83|92.2391|82.5236|93.4328|100.868|104.2336|106.2|98.05|100|99.6485|101.4667|80.2689|97.5|106.86|109.3043|116.2037|112|125.6873|132.2223|122.5|134.88|110|98|105.85|97|109.5677|114.8135|115.9|115.75|66|71.7042|71.2914|89.6499|96.6042|87.3001|84.4706|84.52|||
2022-02-19 16:35:14|pink_usa_0455|ALIZY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.47|18.65|20.61|17.55|22.63|26.0132|24.845|23.22|25.62|
2022-02-19 16:35:15|pink_usa_0456|DBOEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|5.6|6.75|8.6|8.15|7.18|7.3|6.73|7.06|7.8|7.6|7.65|5.74|5.52|6.45|4.78|5.45|6.376|5.89|7.07|7.75|8.03|7.35|7.26|6.81|7.35|8.14|9.04|8.925|8.29|8.27|8|7.31|8.56|9.073|10.81|10.378|12.49|13.66|13.505|12.4|12.98|13.19|14.18|15.678|16.39|15.4|19.7165|16.64|16.31|17.71|16.95|17.4|17.57|
2022-02-19 16:35:18|pink_usa_0457|MURGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.36|12.4|14.38|16.82|15.41|16.24|13.95|14.98|15.72|15.85|15.45|13.45|13.09|15|13.02|16.1|17.83|19.55|19.58|21.07|21.145|22.916|22.125|19.36|19.885|21.35|18.53|19.42|18.91|20.78|16.15|19.08|18.79|19.547|21.08|22.478|23.67|23.955|21.665|21.37|22.14|24.825|24.935|27.95|29.99|22.6|27.18|23.61|27.2375|30.94|27.04|28.935|31.04|
2022-02-19 16:35:21|pink_usa_0458|CRZBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||264.1022|253.4672|272.9647|248.1497|189.6573|217.131|192.316|159.5248|116.9849|109.8949|124.7839|81.5349|48.5664|56.3654|66.5041|107.4134|134.3553|145.3448|120.5299|120.8844|132.9373|149.5988|157.0433|157.7523|178.6678|232.1972||||290.6897|349.1821|340.3196|290.6897|220.1442|229.0067|226.7379|96.0694|28.6436|44.4542|55.1601|87.9159|59.2014|59.1305|64.1644|63.1009|52.9622|45.1632|23.8224|17.0869|17.2996|14.6763|10.7768|14.0382|15.7398|9.926|8.58|12.9|17.595|18.02|14.47|14.775|11.98|13.96|13.19|11.35|8.645|9.36|6.54|6.73|8.67|9.87|12.12|14.35|16.51|13.21|9.865|9.237|7.65|8.845|6.95|6.03|5.76|3.6|5.27|4.724|6.72|6.105|6.38|7.415|8.43|
2022-02-19 16:35:25|pink_usa_0459|VLKAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||454|337.5|302.5|368|167.5|93.5|93.35|94.5|126|150.632|160|186|159.75|162.25|148|158.1|192.15|232.8|187.75|225.75|243.25|249.44|262.05|232.6|209.95|225.291|264.05|212.7|136|137|155.95|144.23|145.25|157.9|162.2|159.3|177|220.35|199.85|168.75|153|173.35|180|171.75|190.02|186.51|144.54|172.1|165.2|216.65|334.75|330.8|342|278|
2022-02-19 16:35:28|pink_usa_0460|VWAGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|3.625|3.95|5.2|5.25|4.52|4.025|4.325|4.7|4.175|4.875|5.5|5.925|8|6.675|9.7|11.25|15.45|16.675|24.925|22|28.575|32.6|109.75|30.495|32.4|35.065|16.345|10.425|9.7|9.305|12.65|15.875|16.41|19.39|14.5|16.26|14.805|15.925|17.8|23.315|18.645|22.88|23.6005|24.7675|26.595|23.145|20.635|22.265|25.305|21.795|14.015|13.245|15.45|14.005|14.575|16.045|16.165|16.85|17.68|22.22|20.065|17.01|15.26|16.72|17.79|17.15|18.85|18.28|14.4|17.25|16.45|20.2|33.56|32.35|34.11|30.18|
2022-02-19 16:35:31|pink_usa_0461|VLKPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119|83.85|93|95.8534|142.5|161.25|184|156|175.85|176.45|181.75|164.3|194.7|248.95|196.75|233.1|256.5|254.375|269.1|239.1|206|231|265.75|202.7|120|122.9|145.38|138.89|138.06|153.9701|157.5|155.277|174.45|224.12|205.65|174|160.75|167.97|172.44|168.7475|193.3247|189.575|138|166.94|157.96|198.75|273|246.36|222.5|201.375|
2022-02-19 16:35:34|pink_usa_0462|VWAPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.325|4.95|5.87|7.925|10.3|8.775|9.35|9.5|14.225|16.475|18.575|21.4|16.515|16.93|16.76|17.135|19.905|23.815|20.085|22.65|24.04|27.6|26.475|24.5|20.525|22.29|26.37|21.63|11.73|11.99|14.035|12.785|13.77|15.585|15.875|16.525|17.075|46.49|43.3|34.99|16.74|16.1|18.224|17.73|19.48|19.5975|13.92|16.545|14.85|19.355|28.93|23.97|22.09|20.14|
2022-02-19 16:35:36|pink_usa_0463|HVRRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|13.75|16.2|18.87|22.95|22.93|23|24.21|25.15|27.8|28.97|26.34|26.05|26.7|30.08|29.654|35.79|40.55|42.1|37.02|40.87|40.76|46.33|43.53|40.19|45.82|51.17|53.55|56.91|52.354|57.61|50.39|55.9|55.66|60.38|63.3|62.69|68.77|70.47|65.3|66.477|73.19|75.79|78.83|88.845|98.64|82.1|89.04|73.2|78.2|94.16|84.55|91.73|97.1|
2022-02-19 16:35:40|pink_usa_0464|DMLRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.145|18.4145|17.7325|20.4225|91.6|19.72|17.18|14.554|14.89|16.22|13.1|14.84|11.93|8.72|11.75|12.8|17.17|22.68|21.83|24.13|19.69||||
2022-02-19 16:35:42|pink_usa_0465|DDAIF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.8125|98.25|84.0625|74.375|68|64.625|52.25|45.9|47.04|46.3|48.8|35.4|40.95|47.29|43.5|34.11|29.18|32.51|35.71|36.79|48.54|44.4|43.55|40.69|45.28|39.91|42.98|49.93|54.84|56.54|49.17|56.93|63.53|82.62|89.45|111.6|74.65|78.07|65.28|27.22|28.94|35.41|43.25|51.63|52.59|49.81|54.08|67.24|78.31|76.35|74.46|52|55.63|53.08|49.79|49.14|58.87|52.8|69.2|80.754|85|93.24|82.23|76.4|90.11|94.54|92.19|86.65|71.41|71.35|63.3|70.64|75.25|75.1701|73.9508|81.86|91.66|79.07|68.5|58.288|57.945|65.025|50.8|58.45|46.115|31.91|44.9|55.15|67.63|90.11|83.2|96.37|84.2||||
2022-02-19 16:35:46|pink_usa_0466|BMWYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|11.79|14.15|17.05|15.57|16.14|17.85|23.14|26.26|30.05|34.01|26.55|28.53|29.61|24.75|26.1|33.708|29.4|32.6|37.6|36.61|42.08|39.63|34.97|38.71|40.81|34.58|33.975|28.36|31.17|27.004|28.83|30.41|32|31.95|33.67|38.18|36.32|31.33|28.223|27.965|28.27|24.75|25.59|23.64|18.49|23.18|24.06|27.75|34.76|32.8099|34.25|37.45|
2022-02-19 16:35:49|pink_usa_0467|BAMXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|26.75|30.5|30.5|30.25|34.5|32.415|33.93|30.1144|32.75|40.5|37.5|35.25|28.5|32.75|39.05|40.75|44.654|42.7|43|42.3|42.3|43.35|46.4|44.65|44.75||||60.25|60.7|61.3|64.7|54.85|57.55|46.95|27.6|24.55|34.15|45.1|53.45|46.15|48.6|52.2|68.8|77.75|92.45|101.95|80.66|80.38|91.64|73.6|78.75|97.68|91.81|96.9|113.48|115.57|128|124.57|100.405|119.34|122.57|104.44|102.255|85.35|94.6|83.21|86.7|93.51|87.832|92.3|103.06|114.75|110.73|98.4|85.43|84.23|85.2|74.63|75.85|72.33|53.6835|66.21|76.5|87.25|103.7947|96.8|98.2315|103.95|
2022-02-19 16:35:52|pink_usa_0468|BYMOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|21.5|29.95||30.75|34||51.2|51.75|57.2|51.3|51.2|53.85|57.1|49.75|60.7447|68.7|68.4|76|84.44|86.4|||83.25|93.8|91.5|80.44||||74|71.5||82|||95.8477||81.5|74|74|70.5|62.05|53.9|65.3539|42.8778|52.85|57.66|68.75|67.5|90.25|78|87|
2022-02-19 16:35:54|pink_usa_0469|SIEGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1875|3.1875|3.1563|3|3|2.9063|2.8438|2.75|2.9688|2.9063|2.9688|3|57.65|26.74|24.505|30.135|30.5|24.75|21.2|20.73|24.725|26.975|33.225|41.99|38.61|34.47|36.995|40.425|37.375|38.67|36.72|45.8|48.415|40.65|44.915|55.365|58.875|74.97|65.475|67.085|58.78|58.33|24.8|27.21|31.12|38.095|47.985|48.5|47.83|47.555|57.16|61.59|70.975|65.84|51.975|47.145|46.07|42.345|49.995|54.89|51.54|55.23|63.82|63.75|67.275|61.7575|54.805|52.295|53.8925|52.1|49.5262|44.925|53.61|51.56|58.035|64.985|72.695|67.44|68|76.25|63.7|68.57|57.527|57.305|58.78|55.85|57.91|61.54|44.4|66.035|69.02|73.58|86.08|74.95|81.79|79.59||||
2022-02-19 16:35:58|pink_usa_0470|SMAWF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.4869|57.5|63.2|79|100.75|91|97|98|116|126.91|138.94|135.3|104.8|96.6144|92.5|83.5|101.1|109.29|103.1|105.34|128.1932|134.17|131.3|123.55|111|105.19|108.68|105|98.47|96.5|103.75|104.5|112.29|126.8|144.2628|134.9|141.8|151.6125|126.1|141.15|114.35|113.7|117|110.04|116|126.4|91.55|133|126.3475|159.96|170.55|156.88|161.45|156.459||||
2022-02-19 16:36:02|pink_usa_0471|AUDVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||885|855|857||705|780|630|640|817|800|828|847|880|905|840|815.45|729.65|819.2|902.75|766|708|722.15|686.85|682|724.45|694.45|835.6|813.5|970.6|987.7|849.25|834.5|881.8|892.25|887.85|881.5|892.4|952.55|1832.85|1556.54|1940|1940|1940|1940|1940|
2022-02-19 16:36:04|pink_usa_0472|DTEGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.625|21.5|23.375|19.438|17.5|26.313|29.5625|27.25|45.25|38.75|40.4375|46|69.625|67.5|43.5|38.1875|33.34|25.71|21.71|15.5|14.81|13.23|11.32|11.38|12.52|13.4|15.05|15.61|19.9|17.08|16.67|19.27|21.63|18.79|19.78|17.7|15.85|18.01|15.52|17.4|17.61|18.36|17.18|20.54|20.51|17.85|17.26|14.85|12.04|10.88|12.79|13.54|12.87|11.99|13.38|14.41|13.32|16.6|15.49|12.7|11.32|11.4|11.25|11.45|12.26|11.9|12.19|15.79|16.17|16.75|16.31|14.98|17.2|18.37|18|18.66|17.42|17.54|16.935|16.32|17.42|17.548|18.25|17.934|17.54|17.54|16.495|16.35|16.205|16.79|16.35|17.59|16.11|14.5201|16.66|15.3|17.88|19.28|20.81|18.64|18.9|
2022-02-19 16:36:08|pink_usa_0473|SAPGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|38|40|47.6844|46.13|48.2|47.8359|52.59|55.15|62.9|64.2|58.41|56.7|65.98|60.7|71.245|78.2|78.475|73.6|79.07|79.35|80.04|82.425|66.5|64.39|72.95|72.75|76.015|77.77|81|86.292|88.7|90|97|103.1875|114|114|109.25|115.95|104.82|103.1|112.4|127.33|132.77|135.79|117|161.25|150.21|133.77|143.22|141.6|144.42|133.42|||||
2022-02-19 16:36:12|pink_usa_0474|BAYRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4063|9.5938|10.595|10.6875|9.9375|10|10.125|10.5|9.7188|12.0938|10.9688|9.595|7.4688|7.8125|8.85|6.3725|4.75|4.945|4.525|5.555|5.9625|7.985|6.7075|6.8925|6.98|8.0175|8.0625|8.665|8.6525|10.4525|10.88|11.7075|12.79|14.795|17.075|19.435|20.9625|21.9|20|21.8225|13.8775|13.8375|12.6375|14.275|17.75|17.8875|16.905|14.4225|18.7975|18.6625|19.47|21.0425|15.475|17.3375|17.3625|17.0025|21.7925|24.2125|25.25|27.78|31.7375|35.2875|32.525|33.94|34.78|35.8425|36.685|35.37|31.17|28.75|31.175|25.745|24.8825|27.255|27.923|32.5025|32.53|33.71|31.19|27.27|19.055|18.82|17.3|16.85|18.77|21.59|16.45|17.61|11.98|15.73|16.59|14.92|13.81|14.36||||
2022-02-19 16:36:15|pink_usa_0475|BAYZF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.3704|54.0275|49.599|53.6339|70.6097|76.3175|68.0018|60.129|75.0874|73.9557|81.4841|78.8056|61.4772|69.2123|67.6476|74.6938|84.6333|97.1806|102.5932|114.3041|123.4563|130.9552|132.1164|130.4927|131.6736|143.1729|146.386|145.6873|122.0293|110.6629|122.0293|102.1504|97.9187|111.7946|109.728|128.8689|136.3481|126.9499|123.5055|110.5|89.99|75.51|68.58|65.6|78.45|84|64|71.054|46.761|62.64|66.36|59.865|55.27|57.55||||
2022-02-19 16:36:19|pink_usa_0476|RWEOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.125|36|34.125|35.25|36.75|39.75|39.05|42.25|38.25|38.75|37.85|36.25|31.75|27.95|26.5|28.2|27.85|38.2|44.1|49.4|51.3|56.8|58.7|67.1|62.55|79.6||||103.7|105.95|108|133.3|120.5|119.18|117.35|78.7|80.75|69.59|82.64|92.11|92.65|86.1|71|68.4|73.45|60.85|54.67|40.6|34.99|44.73|36.36|46.14|37.42|35.75|31.064|37.56|37.94|37.72|42.39|35.1|26.77|26.5|20.67|14.58|12.97|13.99|17.15|15.27|13.29|16.76|20.455|24.41|20.04|25.66|25.43|20.084|23.12|25.36|26.76|30.51|34.69|28.3|38.66|39.68|45.41|40.85|33.82|38.59|40.77|
2022-02-19 16:36:22|pink_usa_0477|DPSGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.99|16.9|17.6|18.85|18.37|19.16|18.48|15.95|16.85|18.68|17.91|20.1|23.78|23.91|28.05|33.95|35.49|37.56|31.95|31.08|32.42|33.24|30.65|30.32|24.675|29.4|28.675|30.79|33.48|35.21|38.48|45.26|47.19|43.8|34.72|32.409|30.03|34.56|32.72|35.585|35.604|29.73|40.87|46.56|52.34|59.4|69.07|63.18|57.595|
2022-02-19 16:36:26|pink_usa_0478|DPSTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.95|12.3|11.2|15.55|16.65|17.42|17.95|17.27|18.82|18.25|18.57|17.66|15.2|16.62|18.6|18.23|20.63|23.64|23.7|28.1|33.71|35.4|37.498|32.42|30.55|32.45|32.756|29.9|30.3|24.275|29.66|29.43|30.5301|33.405|32.754|37.89|45.15|48.27|45.95|35.08|32.47|30|34.45|33.04|35.52|36.7418|28.46|39|47.06|52.75|59.26|68.65|62.4469|56.81|
2022-02-19 16:36:28|pink_usa_0479|BFFAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|80.4|91.23|95.75|69.9|78.85|83.95|73.6|82.6262|101.715|88.96|88.8|104.25|108.45|112.8111|103.4|87.686|90|98.05|85.76|80.15|66.6|79.5|78|87.425|95.8|100.25|94.99|107.86|120.25|103.2397|97.59|75.5675|75.3|82.87|67.5|77.8222|69.2|47.1696|61|59.05|79.63|84|77.0875|73.295|72.74|||
2022-02-19 16:36:31|pink_usa_0480|BASFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8438|9.5938|11.2188|11.25|11.125|12.25|11.375|10.2188|8.7813|10.4688|10.6675|10.115|8.5525|9.7425|10.545|9.7|9.21|9.4175|10.7|11.6175|11.6775|14.055|12.9425|12.95|15.075|16.77|17.055|17.245|17.9625|19.0875|19.9575|19.745|21.995|23.595|30.6125|32.9375|34.55|31.7|36.515|16.25|6.115|7.3|8.2025|11.6|14.1|15.3575|14.85|14.3575|18.2375|19.205|24.4|23.825|17.805|19.3025|20.9975|18.21|20.3475|25.4025|21.4225|22.13|25.52|27.1375|28.3|25.8125|22.4112|22.39|24.8475|23.1025|21.155|16.6175|19.9825|19.6975|21.9125|24.145|25.203|23.6025|26.95|29.3|25.7|24.355|19.009|18.81|20.25|17.11|19.5|16.9|12.37|15.13|14.73|20.194|21.36|19.32|18.49|19.21|||
2022-02-19 16:36:36|pink_usa_0481|WRCDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|||13.75||||||19.95|23.3|24.5|27|31|36.84|44.25|40.9|39.95|36.5|45.12|43.83|39.45|51.92|50.8|39.95|47.06|47.57|47.13|58.79|76.61|99.8|122.6|131.8125|191.2475|187.275|164.05|140.25|165.04|124.54|144|140.79|2.19|0.744|0.5382|0.4|0.3654|0.1|0.0024|
2022-02-19 16:36:38|pink_usa_0482|WCAGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.09||22.42|23.1|23.39|23.84|29.09|37.215|46.065|62.43|65.18|94.91|90.395|86.66|75.9|82.99|63.805|75.57|49.8|1.14|0.3508|0.3|0.201|0.2312|0.1599|0.0015|
2022-02-19 16:36:40|pink_usa_0483|DLAKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|12.9|11.45|13.55|16.2|18.45|16.28|15.35|20.94|22.34|21.94|19.91|13.94|13.9|12.6|12.59|13.91|20.1|19.4|19.95|20.04|23.855|26.52|17.64|15.605|16.95|13.36|13.97|15.54|14.86|15.21|12.2|12.415|13.37|18.18|24.05|32.075|35.67|31.39|24.81|21.433|23.816|24.64|16.83|17.67|15.2614|8.7056|9.93|9.01|12.65|13.17|11.44|6.63|7.595|
2022-02-19 16:36:43|pink_usa_0484|IFNNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.6875|75.875|42.875|44.5|41.15|23.79|14.8|20.9|21.18|16.05|9.65|7.6|8.17|12.9|14.7|14.28|12.608|10.9363|10.34|8.99|9.03|10.04|9.68|9.69|11|10.71|12.16|13.94|15.76|17.3|14.7|9.22|9.24|7.96|3|0.95|2.07|3.87|5.72|5.42|6.95|6.59|7.45|10.36|10.27|10.35|8.43|8.94|9.89|6.38|6.94|9|7.12|9.53|9.64|10.39|11.64|12.35|9.26|10.72|12.36|11.337|12.585|13.44|14.56|16.28|17.585|17.72|19.657|21.51|27.767|30.71|27.6|26.69|19.55|20.57|24.252|20.31|19.91|23.86|18.355|25.74|28.02|41.17|41.86|37.25|44.15|39||||
2022-02-19 16:36:46|pink_usa_0485|FSNUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|8.0467|8.86|9.2467|10.0067|10.6|10.4667|11.04|13.4333|12.64|12.4267|12.85|14.32|14.885|17.31|17.685|16.46|18.3436|18.69|18.57|19.71|20.39|21.18|20.94|21.778|19.02|19.295|16.21|13.12|14.04|12.41|13|13.05|10.837|12.719|9.24|11.66|12.06|13.396|11.54|10.3|
2022-02-19 16:36:48|pink_usa_0486|ADDYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.6|30.85|32.54|29.99|20.45|17.25|19.45|19.87|24.7|27.81|28.67|26.05|32.54|31.55|36.3|38.09|35.03|36.23|38.05|37.63|42.04|46.89|51.875|55.97|58.52|56.675|52.91|39.555|37.05|34.54|40.52|38.28|45.13|49.884|60.87|72.82|83.31|78.955|101.55|103.32|110.51|116.06|123.25|110.1|117.785|116.175|127.965|156.67|152.385|158.16|112.1|142|160.43|174.3|159.38|181.29|161.98|144.11|
2022-02-19 16:36:51|pink_usa_0487|ADDDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|34.6|37.8|42.5|48.9|52.4|58.3|54.05|64.85|63.15|72.1|76.2|73.45|71.31|83.17|75.91|83.7|92.95|102.35|103.9|115.25|117.45|106.06|94.18|72.25|70.25|81.7674|77.22|91.61|100.31|119.23|164.09|162.75|165.81|200|205.54|219.2|232|248|216.73|234.5378|234|254.88|313.39|309.42|331|224.46|278.785|320|341|314|376.3|321.86|282.25|
2022-02-19 16:36:53|pink_usa_0488|DLVHF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.41||38|45|45.15|49.01|78|84.75|114.5|117.2637|163|154.25|152.93|130.36|75.315|
2022-02-19 16:36:55|pink_usa_0489|CTTAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.175|1.7875|1.9|1.9|1.5|1.7875|1.39|1.425|1.07|1.41|1.66|1.55|1.29|1.5375|1.61|2.24|3.315|4.02|4.33|4.645|5.325|6.88|7.77|7.56|7.73|9.255||||11.975|13.6|14.35|13.9|11|10.8|11.285|5.399|1.815|2.162|3.637|5.972|5.595|5.29|6.055|8.535|8.025|10.058|10.395|8.051|7.865|9.268|8.104|9.84|11.395|10.92|15.299|18.3978|21.48|23.8935|22.1075|19.09|23.0525|23.985|22.85|23.165|21.525|22.589|20.61|19.075|20.005|21.25|22.335|25.57|30.755|27.015|22.89|15.1175|15.885|17.705|14.39|13.24|11.0001|7.67|10.63|12.066|14.178|13.52|13.609|11.3405|9.65|
2022-02-19 16:36:58|pink_usa_0490|HLBZF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.05|36.65|53.75|43|60.75|60.35|64.95|52.15|50.85|64.45|75.65|59.25|49.05|49.93|56.76|45.248|52.36|61.8|71.2|77.05|79|79.3|85.29|74.13|67.7|72.65|76.75|80.76|74.95|72.39|88.75|79.19|97.24|97.23|91.3595|97.33|102.6|108.38|97.5|83.0183|67.4|69.8747|81.75|74.8832|73.01|71.6659|45.4775|60|64.05|75.5|92.5|87.8407|73.4|68.25|
2022-02-19 16:37:01|pink_usa_0491|HDELY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|15.23|11.85|8.78|9.82|11.07|9.11|10.47|12.3|14.17|14.53|15.74|15.785|17.41|15.795|13.66|14.54|15.67|16.2|14.73|14.43|17.69|15.738|18.58|19.28|19.07|20|20.31|22.355|19.54|16.95|13.22|13.95|16.165|14.242|14.75|13.88|9.41|11.51|11.39|15.01|18.595|17.64|14.93|13.72|
2022-02-19 16:37:03|pink_usa_0492|TKAMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.15|25.61|26.2101|20.45|16.3|24.02|22.7|24.8|25.35|24.11|29.8205|27.202|32.93|26.18|25.74|20.825|17.71|14.37|12.61|14.614|13|6.89|7.93|4.74|11.044|13.5|10.1|10.39|10.385|
2022-02-19 16:37:05|pink_usa_0493|KNRRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.88|28.63|25.53|25.09|27.05|22.605|30.23|29.615|33.06|31.3|28.44|26.6|24.93|
2022-02-19 16:37:07|pink_usa_0494|ENAKF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5|29.0374|34.8|40.964|40.3333|38.297|29.98|31.25|33.05|31.15|26.5|23.6|20.51|21.7|19.89|23.52|18.52|17.55|15.339|18.31|18.901|18.782|19.92|16.54|15.32|15.36|13.45|10.76|10.28|9.48|10.33|7.32|7.77|7.86|9.72|11.6307|10.46|11.24|11.325|9.6406|10.353|11.025|10.827|9.9449|11.26|9.45|12.025|11.02|10.61|12.08|12.49|12.24|13.4|
2022-02-19 16:37:10|pink_usa_0495|EONGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.479|23.042|22|21.667|18.792|17.625|17.667|20.458|17.875|16.271|16.833|17.625|16.083|18.403|17.267|18.617|16.687|17.06|17.5|15.75|15.1|14.42|15.1|17.01|16.96|21.333|22.4|24.733|26.247|28.9|29.05|29.74|29.9|37.33|40.78|37.49|39.77|45.39|49.31|56.11|64.5|62.85|65.3|62.6|38.5|34.25|29.15|36.6|39.6|37.86|38.33|29.6|30.43|33.94|31|28.15|23.76|20.89|22.67|19.57|22.72|17.99|17.53|16.94|18.61|18.96|18.97|20.02|16.8|15.185|15.59|13.26|10.87|10.3|10.42|10.615|7.51|7.85|7.83|9.89|11.64|10.53|10.74|11.25|9.72|10.395|10.69|10.515|9.82|11.27|9.46|12.23|10.99|10.62|12.24|12.0098|12.7|13.93|
2022-02-19 16:37:15|pink_usa_0496|COVTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.65||56|37.05|39.05|38.945|46.95|58.526|49.21|48.515|31.525|28.345|28.4001|22.59|24.38|21.7|16.4|20.93|25.04|34.5|33.69|33.11|32.695|28.85|
2022-02-19 16:37:16|pink_usa_0497|CVVTF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.5|93.5364|95.071|63.3659|52.6723|53.8872|47.2|51.2225|46.6005|32.1589|38.4|52.55|64.5|68.5|67.7|65.2498|58.122|
2022-02-19 16:37:18|pink_usa_0498|TUIFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.27||6.9705||9.06|9.3|8.211|9.08|8.37|7.05|5.94|6.17|6.8|7.29|7.648|8.95|11.62|11.5|11.106|8.335|7.7|5.43|4.85|6.435|5.1|2.07|2|1.88|3.99|2.98|2.29|1.93|1.62|
2022-02-19 16:37:20|pink_usa_0499|LNXSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|14.7588|21.1|28|35.45|38.85|45.75|50.35|63.1|73.9|77.25|82.25|57.7|59.55|75.9|68.05|79.65|90.4|69.26|63.6|71|66.685|75.51|64.288|51.03|44.28|52.294|59.6|54.51|40.85|51.74|46.65|65.03|69.6|72.35|78.2|79.1|88.5|76.3|80.65|60.05|54.5|58.75|61.6|68.01|59.225|48.99|54.3|54.22|76.6|76.2|70.425|68.82|63.3848|
2022-02-19 16:37:22|pink_usa_0500|FMCQF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6292|44.5||||57.75|62.25|55.3||77.7219|64.75|69|69.7|72|67.25|69.25|69|63.1|66.85|73.2|68.65|66.77|72|73.8|84.9|85.65|90.125|87.42|87.06|90.85|80.9|80.55|89.15|96.65|97.6994|115.35|101.6|98.4|79.9|72.495|78.55|69|70.31|76.9|68.1319|82.25|83.3271|82.62|75.6|80.5|69.0348|67.955||||
2022-02-19 16:37:25|pink_usa_0501|BDRFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.72|20.14|17.46|16.67|17.37|18.02|17.07|19.52|17.66|18.05|18.2|17.505|17.22|19.78|21.07|22.7|23.8|22.65|23.23|21.27|19.24|21.04|23.7|23.37|22.92|20.88|23.89|21.29|22.535|22.3|23.98|22.42|20.845|
2022-02-19 16:37:27|pink_usa_0502|MKKGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.995|8.385|8.7|10.215|9.765|9.465|8.49|7.905|8.01|8.16|10.215|10.842|9.015|9.951|11.025|10.167|12.735|13.248|14.982|15.96|16.788|18.516|15.984|17.598|18.051|19.632|22.704|20.406|17.796|18.024|18.006|21.5295|21.762|21.636|22.386|27|21.48|22.4275|20.32|20.14|20.93|20.685|21.44|21.2399|23.91|26.045|23.12|25.88|31.14|34.76|35.52|40.78|45.392|42.83||||
2022-02-19 16:37:30|pink_usa_0503|MKGAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.25|36.75|44.5||52.125|46.8|41.125|43.925|42.575|39.5|46.2|56.2212|40.725|50|47.25||||78.915||75|78|82.2665|86.94|90.02|98.46|108.97|102.13|92.82|85.99|89.31|106.515|103.63|110.35|114.07|114.5|105.91|110.89|99.65|102.65|103.3|105.15|106.4|106.7|117.1|130.85|117.5|130.7|157|175.5|175.775|208.57|235.901|215||||
2022-02-19 16:37:33|pink_usa_0504|HPGLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.35|19.6|19.34|17.79|12.34|15.83|22.61|32.5|32.5|65|99.25|34.39|69.49|92|114.11|107.97|133.1|
2022-02-19 16:37:35|pink_usa_0505|ZLNDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|17.58|16.34|18.445|21.7|19.01|22.27|22.11|24.18|29.37|25.9|28.45|19.378|15.04|23.51|22.8|22.88|24.47|23.441|38.63|47.835|60.835|54.21|58.06|46.99|36.3|
2022-02-19 16:37:36|pink_usa_0506|DWHHF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3723|14.0753||14.173|||18.2392|17.643|17.4573|17.4671|||21.2791|21.9633|25.4137||24.25|27.8|||36.5|32|32.1|34.5663|37.6|41.3|43.8|46.2|46.9|45.7662|48.15|45.65|38.13|35.936|40.88|40.1|47.85|51.599|51.4792|54.7|61.41|62.16|42.86|
2022-02-19 16:37:38|pink_usa_0507|DTCWY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0653|21.25|22.75|23.38|24.85|22.985|24.45|22.72|18.61|18.63|20.8|19.6|23.9375|25.51|25.64|27.47|30.4|30.055|19.44|
2022-02-19 16:37:40|pink_usa_0508|PBSFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9688|5.1875|6.4188|8.2375|9.2875|9.8187|11.9313|11.2813|10.8375|11.21|9.88|11.28|12.8|12.86|13.06|12.115|12.6|11.165|10.58|10.59|10.76|9.59|8.65|9.51|8.94|6.5|5.626|4.655|3.885|3.13|3.65|3.401|2.54|2.88|2.83|4.41|5.395|4.845|4.14|3.72|
2022-02-19 16:37:42|pink_usa_0509|MAGOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:37:43|pink_usa_0510|LEGIF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.3|58.17|59.67|67.06|73.05|64.87|76.326|79.6|73.91|80.77|80.55|89.55|96.4|86.3|76.49|84.11|94.9|104.1605|113|111.9508|113.66|114.45|111.86|116.675|117.15|111.99|121.25|111.5|132.8|142.675|146.949|137.1|155.75|154.52|130.5|
2022-02-19 16:37:45|pink_usa_0511|VNNVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.8882|43.342|46.15|49.15|48.6|45.51|47.2855|49.3|49.21|52.2705|54.9134|46.8|62.9|67.5831|67.34|68.42|66.77|62.915|53.65|
2022-02-19 16:37:47|pink_usa_0512|FPRUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.35|||32.4|||||30.43|31.09||||||28.12|||39.165|50||58.87||||33.92|39.49|43.37|41.55|42.19|22.78|20.3|19.0132|27|31.2|32.6|35.72|35|
2022-02-19 16:37:48|pink_usa_0513|MTTRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.76|13.73|11.25|9.55|8.05|6.65|5.13|5.7||7.19|7.3826|9.31|8.64|7.9|7.71|6.32|6.21|7.42|6.27|6.12|5.69|6.51|6.275|5.955|6.77|6.57|6.15|2.586|2.8|2.18|1.56|0.9652|0.9044|1.08|1.23|0.92|1|0.383|0.7275|0.9375|1.255|1.04|1.03|0.94|0.89|
2022-02-19 16:37:51|pink_usa_0514|DURYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1947|8.63|||9.88||13|12.04||8.75||6.74|6.74|6.7|5.47|5.7|5|7|7.5|7.92|8.6433|9.26|10.33|9.05|
2022-02-19 16:37:52|pink_usa_0515|VONOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.22|16.74|||||20|23.45|24.85|24.9|25.25|24.45|23.45|25.85|24.85|25.5|27.91|23.09|32.75|32.43|33.88|33.62|33.44|31.56|26.87|
2022-02-19 16:37:54|pink_usa_0516|MPSYF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|24.65|27.8|28|28.85|25.6|24.85|27.9|22.23|33.45|41.58|40.25|68.3925|77.15|86.12|88.7|99|95.7|85.2|72.24|80.76|63.51|47.7|51.1|41.75|44.15|53.15|59.32|72.02|87.8|93.55|104.25|133.45|93.25|118.75|97.65|117.55|109.7|132.72|103.5|140.65|98.3|113.15|93.05|84.75|43.59|29.2||||
2022-02-19 16:37:57|pink_usa_0517|SMMNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|20.69|19.505|20.8601|20.87|21.03|24.21|22.166|26.28|22.19|28.035|28.415|32.5199|34.66|32.41|
2022-02-19 16:37:58|pink_usa_0518|BNTGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0733|10.44|||12.1667||11.42|10.76|11.78|||||11.49|10.49|10.6|12|11.86|11.22|11.43|12.95|11.46|11.79|10.347|9.485|10.632|9.91|10.065|10.51|8.67|12.6055|13.38|16.18|18.41|19.98|19.18|17.19|
2022-02-19 16:38:00|pink_usa_0519|RNMBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.03|9.6|9.56|12.45|12.9|13.9|12.035|8.6|8.51|9.98|10.6|12.27|13.5|15.72|13.54|13.8235|15.26|18.29|20.149|23.625|28.5|26.75|24.12|16.08|20.49|22.67|23.52|23.56|22.25|12.87|20.2|15.75|21.94|20.72|19.08|19.4|20.17|
2022-02-19 16:38:02|pink_usa_0520|POAHY|price_next_month|0.0655462184874|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|7.85|7.5||4|4.59|7.41||7|6.6|5.58||5.15|5.3|6.99||8.12|8.35|10.04||10.68|9.23|8.65||8.955|6.9|4.6885||5.41|5.04|5.06||5.71|5.655|8.37||7.46|6.37|6.4||6.38|6.14|7.43||5.49|6.116|6.52||10.61|10.06|8.38||
2022-02-19 16:38:05|pink_usa_0521|KUKAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.67|58.3|60.06|47|75.01|83.51|79.5422|79.36|99.8|120.28|87.1|97.94|118.4|135.26|283.2|146.7|112|108.088|71.05|60.76|66.75|45.14|43.25|36.89|39.91|44.12|39|44.75|65|67.68|82.3|84.7|
2022-02-19 16:38:07|pink_usa_0522|STWRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3833|5.9469||9.6167|9.15|7.7333|9.78|11.8033|11.5533|15.63|12.0065|10.91|8.5|7.346|8.3|10.33|9.74|9.02|7.98|9.67|9.498|9.265|6.37|6.47|6.3345|6.942|6.93|6.96|8.2|9.49|8.965|9.13|8.72|10.44|10.676|12.7846|14.52|12.31|11.88|11.35|9.16|9.3|7.42|8.24|8.92|8.5|11.32|10.12|10.08|10.874|11.64|11.7735|8.5|
2022-02-19 16:38:09|pink_usa_0523|SWDAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.65||31.76|37.86||35.35|27.25|25.8|26.357|28.3|30.35|28.45|32.54|37.95|37.7|37|35.75|43.85|43.25|51.75|54.1|49.7|48.5|43.65|37.45|36.58|27.75|32.05|33.54|34.301|43.4|42.18|40|44.59|45.35|45.46|35.54|
2022-02-19 16:38:12|pink_usa_0524|BFLBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|14.7|13.1|11.25|14.68||18.9|19.33|16.91|||||21.01|||22.33|23.55|23.65|16.72|12.94|10.41|10.315|8.03|8.97|8.84|8.89|5.89|7.01|7.835|7.98|7.63|8.58||8.65|9.98|6.79|5.9|7.58|5.76|5.58|7.26|2.95|3.9|4.51|6.42|6.79|6|7.16|7.006|
2022-02-19 16:38:14|pink_usa_0525|PUMSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.672||5.204|5|5.698|6.1373|6.565|7.29|8.3|5.901|8.03|9.355|10.07|11.075|12.53|11.88|10.379|
2022-02-19 16:38:16|pink_usa_0526|PMMAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|20.75|22.1|33.4|31.2|34.5|29.1|35.445|30.2|33.9|31.6|35|28.65|35.395|35.395|28.35|31.6|28.5||30.7|30.85|29|28|21.5|19.35|18.275|17.687|21.68|20.711|22.055|24.38|26.3796|30|39.55|38.469|40.737|41.9|51.362|51.61|51|54.12|62.5|66|72.11|83|58.71|77.47|92.25|101.95|110.3494|121.59|124.8|103.7315|
2022-02-19 16:38:19|pink_usa_0527|AIAGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|45.3|41.55|41.55|41.55|41.55|41.55|27.2|29.2|29.2|34.75|32.7|42|41.3|51|51|51.99|
2022-02-19 16:38:20|pink_usa_0528|SYIEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.225|2.535|3.2|3.9625|4.7325|5.8675|6.0775|5.925|7.525|7.1375|8.0375|6.945|6.4475|6.9075|7.1375|7.8125|8.87|9.0625|10.605|10.715|10.8|11.86|12.54|13.71|13.78|15.625|15.08|16.81|16.34|15.925|16.63|17.45|16.91|15.015|17.6|17.715|19.36|20.91|20.04|22.215|20.354|20.72|23.385|23.012|23.97|25.625|25.47|30.77|33.32|30.53|33.31|35.955|33.25|30.63|
2022-02-19 16:38:23|pink_usa_0529|MTUAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.24|15.29|17.69|23.4|26.02|26.95|30.46|28.65|36.2|37.35|38.7|35.3|36.54|40.15|36.16||47.28|46.9325|43.42|48.18|47.48|46.89|43.16|41.24|46.3|50.2225|44.06|45.66|45.91|48.26|50.96|51.96|59.62|68.53|74.22|80.53|91|86.5|106.43|101.47|108.23|115.79|124.7|132.14|152|60.156|85.84|91.32|121.75|122.505|123.705|108.12|106.46|
2022-02-19 16:38:25|pink_usa_0530|CMPVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8324||||28.55||||||||||||51.3022|||57.2|58.2269|58.2269|78.15|71|56.5347|56.5347|91.6519|94|96.5|83|92.15|78.15|
2022-02-19 16:38:27|pink_usa_0531|RKAGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.41|16.96|14.34|11.6|13.1|14.2|13.34|10.25|8.71|9.66|10|9.16|9.95|9.25|9.2|8.7|8.7|
2022-02-19 16:38:29|pink_usa_0532|KIGRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.68|16.59|14.15|17.94|21.6|19.27|23.23|23.55|17.1489|14.34|14.9|16.685|13.68|16.58|15.92|12.725|20.38|20.46|22.115|26.625|26.48|27.06|22.54|
2022-02-19 16:38:31|pink_usa_0533|ESPGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29|14.85|12.01|11.06|9.53|8.54|5.93|2.57|2.91|4.24|2.45|2.52|2.82|2.6|3.29|3.54|3.81|3.55|3.01|2.59|2.21|2.03|1.79|1.74|2.09|1.741|1.574|1.742|1.496|1.525|1.05|1.17|0.8|0.648|0.512|0.44|0.371|0.4125|0.3099|0.385|0.385|0.18|0.245|0.1544|0.245|0.225|0.17|0.17|0.1975|
2022-02-19 16:38:34|pink_usa_0534|AIXXF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|37.48|32.25|33||42.1555|27.0021|14.269|16.25|||||15.7612|16.2539|13.85|15.57|15.892|14.56|12|8.95||5.56|7.17|3.58|5.37||5.02|3.35|4.26|8.89|14.45|15.69|16.82|14.3|9.13|8.97|11.46|11.1|9.66|10.75|9.45|11.64|13.6|19.36|22.85|24.89|23.6|21.5|
2022-02-19 16:38:36|pink_usa_0535|EVOTF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7|26.47|20.35|16.4|21.15|23.3|23.3|26.8|28.05|21.94|20.75|20.5|28.42|27.9|35.2047|40.7538|43.5185|52.2056|39.03|
2022-02-19 16:38:38|pink_usa_0536|EVTCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:38:39|pink_usa_0537|KPLUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.75|28.25|29.1|29.65|29.45|25.1|34.9|35.95|40.2|40.15|32.45|23.81|24.8|24.8|23.94|23.12|21.5|17.51|12.908|15.51|16.795|15.83|13.9565|15.48|16.45|19.22|12.65|11.03|12.45|10.585|9.99|12.65|11.8|13.12|12.07|14.35|14.26|13.0512|9.19|9.63|10.07|8.1185|7.05|4.83|3.36|3.5|3.64|5.95|5.44|6.8|8.08|9.3428|
2022-02-19 16:38:41|pink_usa_0538|DGWPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.5|||61.5||||71|81||||69.65||50|46.9256|43.25|43.25|40.68|46.52|70.32|100.69|74.45|78.5|79.32|90.18|74.24|58.95|
2022-02-19 16:38:43|pink_usa_0539|HHULY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.94|24.46|20.56|||15.22|||12.67|10.75|11.35|13.52|||12.4|10.58|10.46|10.41|10|7.6|7.01||8.13|||9.12|12.16|16.0462|||||11.41|12.21|12.21|12.21|12.7|6.9|7.84|8.8|11.02|11.44|13.46|11.81|12.12|
2022-02-19 16:38:45|pink_usa_0540|KRNTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5137|44.1306|31|31.15|37.6|28.385|33.81|30.35|41.41|43|49.4|50.02|54.7|
2022-02-19 16:38:47|pink_usa_0541|SMTGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.7|48.65||128.5|130|118.25|126.75|118.4|91.4|112.5|97|59.35|59.75|40.1|30.3|20.78|27.75|24.49|35.598|45.3|39.45|41.95|30.1|24.33|14.09|14.95|34.663|50.2|55.3|53|50.28|30.45||||44.69|54.8|60.67|39.89|21.73|23.87|22.15|25.3|26.65|40|31|30.75|41.85|82.5|57.13|51.44|49.26|34.66|
2022-02-19 16:38:49|pink_usa_0542|WKRCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|8.09||12.1||12.45|15.1|14.8||16.55|17.69||16.5||14.6|12||13.4||||18.61|21.87|18.42|22.76|26.65|16.79|14.13|13.37|16.18|14.42|13.9|17.07|23|24.67|32.2142|40.7|34.9|25.2313||22.3|22.5|21.47|16.58|16.5|11.6|18.45|19.572|21.66|25.05|29|31.262|29.5|
2022-02-19 16:38:51|pink_usa_0543|BOSSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.39|22.7|26.05|25.41|27.47|29.35|26.68|26.2|24.375|23.73|21|15.92|12.805|11.188|11.9|12.94|15.02|14.97|18.23|18.19|18.8|18.198|13.803|14.66|13.86|13.07|8.332|9.9|5.61|5.62|4.97|6.74|9.14|11.91|12.415|11.73|
2022-02-19 16:38:53|pink_usa_0544|RSTAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:38:53|pink_usa_0545|UDIRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.25|47.58|42.9|41.8||44.2|44.65|||53.4||41|||||63.05|67.95|63.15||43.01|40.75|38.2016|32.9|39.47|33.7|32.0661|32.0661|36.1|44.9245|46.145|41.835|37.026|39.322|
2022-02-19 16:38:55|pink_usa_0546|FUPBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.715|10.45|9.28|10.07|10.58|10.9|12.26|10.26|11.08|10.42|11.035|11.64|12.86|14.69|13.91|13.66|13.13|12.946|11.389|11.79|10.77|9.63|9.4|11.18|9.8|11.085|13.72|14.295|13.39|12.08|12.38|10.62|
2022-02-19 16:38:57|pink_usa_0547|FUPEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.95|50.55|59.6|80||92|93||132.5||43.75|47.7||51.15|48.5||||||85.94|89.6|||39.8433|37.9||||37.5|||43|||49.87|49.5||46.5||44.2|41.8|34.69|34.6|44.3|34.88|34.74|38.9|43.75|43.5527|42.55|42.55|35|
2022-02-19 16:38:59|pink_usa_0548|ADVOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.41|||4.19|3.85|5.6|5.85|6.94|8.88|9||5.45|6.24|6.8|6.35|6.6|6.2|4.8|5.26|5.3|5.6|4.61||3.72|||11.05|10.61|9.5|11.55|8.2|7.96|8.51|11.8001|7.5|7.15|7.8|6.71|8.4|7.9|7|8.67|7.646|7.05|9.16|6.23|7.5|7.2796|10.9|12.5|16.11|13.35|13.41|
2022-02-19 16:39:02|pink_usa_0549|CZMWY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.76|20.76|21.91|||21.76|26.66|25.48|28.35|32.7|31.85|34.56|32.09|31.25|30.31|30.32|||26.86|||29.55|32.51|36.46|37.535|37.24|45.17|52.795|53.34|64.66|67.2|77.6|80.85|90|93.5|109.64|104.58|133.5|100.34|103.3|136.75|162.37|176|218|200.5|156.95|
2022-02-19 16:39:04|pink_usa_0550|LPKFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|8.3|7.36|6.35|8|7.7|10.075|11.56|12.885|16.59|21.9|27.6|22.19|18.7699|12.76|10.96|11.88|9.37|9.75|7.45|8.37|7.37|7.86|7.51|10.3||10.27|10.64|9.31|9.15|7.6|7.6|9.8|8.4|13.5|21.05|21.6501|26.55|19.9|34.54|29.54|24.15|22.745|19.35|
2022-02-19 16:39:06|pink_usa_0551|NBGIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||997.5|508.5|937.5|667.5|525|532.5|351|189|178.5|82.5|122.25|2.825|3.235|2.242|2|2.32|2.94|4.35|3|4.35|3.9|3.0739|1.71|1.127|2.18|2.86|3.3|3.241|1.405|1.4|1.1|2.19|3.03|2.65|3.1|3.61|||
2022-02-19 16:39:09|pink_usa_0552|EGFEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||380|635|811|415|350|365|330||250|219|78|13|||||||||32.1|23.7|17.92|6.28|7|2.12|1.85|0.4125|0.4675|0.29|0.26|0.3675|0.37|0.579|0.377|0.5375|0.564|0.4375|0.291|0.286|0.385|0.46|0.487|0.4625|0.2074|0.215|0.1575|0.325|0.4625|0.44|0.4999|0.525|
2022-02-19 16:39:11|pink_usa_0553|BPIRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16500|67815|75900|79365|70125|49995|17407.5|13307.25|10890|3712.5|61.875|100.65|53.79|52.008|63.789|62.535|97.35|45.375|73.425|62.865|47.9325|22.77|10.6425|33.2475|52.5938|55.2007|58.575|22.3987|24.0075|14.025|18.48|8.4975|1.55|1.66|1.53|
2022-02-19 16:39:13|pink_usa_0554|ALBKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.5|88.5|105|152.5|267.5|132.5|91.5|81.74|96.5|63|75|54|21|11.95|20.55|21.5|36.995|22.5|17.5|9|12.345|12.25|17|11.275|10.3|6.99|4.215|1.87|2.395|0.54|0.64|0.4839|0.469|0.49|0.5199|0.682|0.4915|0.625|0.62|0.525|0.3475|0.25|0.45|0.48|0.449|0.4625|0.21|0.199|0.1635|0.2525|0.3198|0.3155|0.32|0.325|
2022-02-19 16:39:17|pink_usa_0555|HLTOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.375|10.125|10.5|11.0625|12.0625|11.75|10.9375|8.75|7.8125|6.63|6.71|8.05|8.11|7.38|7|5.68|5.89|5.22|5.88|5.76|7.7|7.15|6.29|6.66|9|9.03|10.31|10.19|11.4|11.2|11.15|12.86|15.26|14.55|15.44|18.45|16.16|14.71|11.52|6.06|6.96|7.16|7.46|9.21|7.36|5.34|3.91|4.02|4.61|5.73|3.93|2.34|1.92|1.83|1.19|2.31|4.33|4.03|4.4|6.08|7.15|7.8|6.78|6.12|4.03|4.22|4.6|4.9|4.18|4.55|4.65|4.454|4.7|4.5875|6.25|5.845|7.65|7|6.25|5.519|6.11|6.902|6.8|7.46|7.64|6.7284|7.13|6.625|7.5|8.36|8.68|8.89|9.77||
2022-02-19 16:39:21|pink_usa_0556|MOHCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.73|||||||3.94|7.66|9.02|||||||8.82|8.82|13.15|11.5|11.5|6.62|7.89|5.45|7.33|7.1|9.52|9.52|7.63|
2022-02-19 16:39:23|pink_usa_0557|GRKZF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|||21.6|15.8|18.971||||||8.7|6.7157|5.6|8.8|8.9285||13.65|13.5|15.573|16.5|12|7.4|8.25|7.9992|9|7.25|7.4|7.38|8.24|8.63|9.16|11.24|11.0713|12.37|12.01|11.51|9.42|9.49|10.35|11.39|10.99|12.46|8.16|9.5|9.91|13.28|13.95|13.4|15.66|14.86|
2022-02-19 16:39:25|pink_usa_0558|GOFPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|12.3|13.6|11|10.45|7.45|9.5|10.05|10.85|8.1|5.45|4.79|4.5|3.05|3.29|4.36|4.28|4.399|6.5|6.82|7.61|8.59|5.99|4.31|4.38|3.76|4.57|3.549|3.75|3.936|4.328|4.73|4.87|5.822|5.55|6.698|5.8825|5.539|4.7|4.78|5.13|5.54|5.33|6.23|4.27|4.579|4.43|6.31|7.5|6.955|7.7601|7.33|
2022-02-19 16:39:27|pink_usa_0559|JUMSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|8.2|7.74|9.77|11.5|12.72|12.23|15.28|15.5|17.97|16.55|20.85|18.56|17.13|15.49|16.75|18.59|18.32|20.02|21.4|14.41|18.91|14.94|15.58|18.05|17.1|15.11|13.78|
2022-02-19 16:39:30|pink_usa_0560|AGZNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.22|7.32|||6.71|6.95||||||9.47||9.47|9.05|9.59|9.59|8.9|6.5|4.28|3.0751|5.97|6.45|6|6.12|5.25|
2022-02-19 16:39:31|pink_usa_0561|TREAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|6.8|23.32|28.3|27.8|27.8|29.2|28.65|28.65|
2022-02-19 16:39:33|pink_usa_0562|HEHSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.648|2.95|5|6.48|6.64|7.86|10.2|9.37|11.39|10.5001|6.7|5.33|6.15|4.9|5.88|4.93|5.78|4.8|4.8|4.747|||5.35|6.6|6.242||4.29|4.29|5.19|5.6|4.85|4.89|3.0858|3.9|3.06|3.41|4.87|4.54|4.54|4.06|
2022-02-19 16:39:35|pink_usa_0563|AAGIY|price_next_month|1.44933078394|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|11.11|12.45||13.39|14.73|15.76||16.7|19.01|19.89||20.02|20.96|22.74||26.17|20.42|24.1||23.025|26.715|22.585||29.77|29.93|33.13||33.61|35.27|32.93||41.99|38.46|42.09||37.4|39.77|48.57||49.94|44.14|40.43||
2022-02-19 16:39:38|pink_usa_0564|AAIGF|price_next_month|1.45142857143|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.74||3.36|2.84|3.09||3.3|3.66|4.05||4.18|4.8|5.04||4.95|5.11|5.57||6.48|5.12|6.07||5.775|6.64|5.6||7.4|7.55|8.21||8.34|8.79|8.235||10.5775|9.686|10.63||8.98|9.93|12.19||12.43|11.5|10.16||
2022-02-19 16:39:40|pink_usa_0565|CHLKF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:39:41|pink_usa_0566|CTRYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.61|16.37|14.08|9.7|12.1|9.83|||9.27||9.47|10.25||12.93||27.82|33.96|39.93|53.56|51.83|47.01|25.98|32.15|41.9|36.19|30.95|35.8|31.7|29.23|31.6|32.151|30.93|25.7|25.1|23.11|
2022-02-19 16:39:42|pink_usa_0567|CEOHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:39:43|pink_usa_0568|HSNGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|11.24|11.23|15.85|14.26|14.35|13.6|13.55|14.78|16.75|15.67|15.61|12.28|12.95|13.5|13.87|15.21|16.37|16.59|15.25|16.35|15.56|16.12|16.84|16.4245|17.46|19.65|20.171|18.6|15.85|18.16|17.27|18.11|20.11|19.68|21.25|23.875|24.006|24.46|26.62|25.117|22.975|26.17|24.17|20.8|20.55|17.459|15.71|15.93|18.435|19.36|19.48|18.81|20.2|
2022-02-19 16:39:46|pink_usa_0569|SIOPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.91|2.14|1.85|1.7|1.45|1.85||1.7|1.4|1.13|||1.26||||2.02||||2.17|2.24|2.06||||1.85|||1.38|||||2.06|3.21||2.78|2.19|2.56|2.75|2.92|3.02|3.32|3.83|4.45|4.77|3.08|3.08|2.9311|1.76|0.8073|
2022-02-19 16:39:47|pink_usa_0570|XIACY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.17|6.46|7.6|5.69|5.61|7.3|6.51|9.5|13.68|19.58|14.7|15.95|14.31|11.23|
2022-02-19 16:39:49|pink_usa_0571|CHKGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.37|7.16|5.24|6.8463|6.97|7.03|6.398|7.176|8.05|8.31|9.4163|8.74|7.65|6.59|8.27|8.31|7.67|6.91|6.705|6.32|5.39|4.79|5.151|6.151|6.761|6.269|6.999|
2022-02-19 16:39:51|pink_usa_0572|AGPYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.9||59.6|57.09|69.32|64.35|51.37|58.68|46.54|44.19|43.03|27.5|31.05|41.15|31.77||||28.91||||||83.73|104.18|76.4|55.22|64.5|66.8|66.8|66.8|78.48|50.04|55.63|68.23|64.945|68.35|62.37|43.0775|22.945|
2022-02-19 16:39:53|pink_usa_0573|CCOHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:39:53|pink_usa_0574|NWSGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.68|||17.685|19.97|18.5|19.75|17.74|17.68|18.93|22.99|21.72|19.25|14.76|14.55|10.05|7.39|9.13|10.01|11.68|10.41|10.16|9.71|
2022-02-19 16:39:55|pink_usa_0575|GULRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|12.2|19.05|23.22|20|20.16|19.7|24.52|26.05|25.34|24.51|18.44|20.75|16.73|16.61|18.5|23.73|23.66|23.95|24.45|24.32|24.13|24.22|24.62|22.48|24.52|||21.11|20.79|21.91||||23.45||29.3||||25|27.84|30.61|32.11|33.29|33.29|33.29|24.2676|24.49|24.82|23.425|23|21.985|
2022-02-19 16:39:57|pink_usa_0576|SBMFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2044|0.1556|0.1844|0.1511|0.16|0.1556|0.1311|0.1244||0.1471|0.1689|0.2222|0.2978|0.3156|0.32|0.3654|0.3792|0.3933|0.4335|0.3911|0.5111|0.5067|0.5778|0.4653|0.48|0.438|0.5047|0.48|0.5467|0.58|0.76|1.2967|1.4267|0.98|0.5667|0.5133|0.6467|0.8|0.9867|0.9333|1.0067|1.35|1|0.96|1.07|0.9229|0.7531|0.7413|
2022-02-19 16:40:00|pink_usa_0577|SBHMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2978|17.4844|17.5333|19.8133|11.22|8.3333|12.92|16.1333|18.5867|19.3467|16.6667|20.0733|21.25|19.785|21.575|17.47|17.205|14.58|
2022-02-19 16:40:03|pink_usa_0578|WARFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|||13.64|15.86|14.49||10.77|11.19|11.4|10.8|13.78|18.011|18.08|17.29|17.02|13.692|13.99|15.76|14.45|15.86|15.02|12.92|12.19|9.145|11.1|13.86|14.9|14.99|17.23|17.02|18.06|8.1|6.68|6.63|4.925|6.07|5.61|4.8|4.48|4.99|3.52|3.27|4.09|4.59|5.986|6.955|6.94|6.68|
2022-02-19 16:40:05|pink_usa_0579|MTRJF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5||||||3.74|3.31||3.36||3.55|||4.01|3.72|3.87|3.62|3.88|3.91|3.95|4.35|4.77|4.44|4.4||||5.4|4.99||5.57|5.9|5.8|5.4|5.1|5.0965|5.0965|6.1|6.89|5.6621|6.1|5.48|4.8|4.95|5.2|5.72|5.9|5.55|5.38|
2022-02-19 16:40:07|pink_usa_0580|MTCPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|17.55|17.45|16.68|16.5|14.45|16.5|17.77|19.98|17.63|16.7|15.59|14.53|15.1|17.3|17|17.5|17.48|16.12|
2022-02-19 16:40:08|pink_usa_0581|CKISY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.95||34.71|35.85|39.21|42.62|42.91|45.5|45.04|46.81|41.78|41.0112|40.13|43.28|42.78|44.16|45|39.99|38.77|38.85|39.75|40.255|41.26|35.14|34.43|29.8|25|23.57|27.19|29.59|29.92|27.645|31.7|
2022-02-19 16:40:10|pink_usa_0582|SCHYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.55|19.35|24.1|28.69|30.99|31.02|33.88|39.7|29.55|37.85|50.18|51.95|54.02|72.18|76.8|81.47|73.06|60.65|49|41.59|41.73|36.83|29.53|36.85|38.3|45.48|44.201|46.08|46.71|47.9|57.48|54.74|52.94|40.744|46.915|56.1|49.04|48.63|49.35|41.374|37.85|37.17|39.45|48.57|34.14|23.23|27.11|
2022-02-19 16:40:12|pink_usa_0583|ALEDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5938|6.0938|13.8562|14.1|14.1|14.1|14.1|9.25|8.57|
2022-02-19 16:40:13|pink_usa_0584|BJWTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.37|0.3||0.28|0.24|0.1933|0.245|0.235|0.275|0.4||0.55|0.685|0.68|0.69|0.641|0.85|0.75|0.805|0.577|0.67|0.561|0.6785|0.73|0.795|0.815|0.8547|0.74|0.55|0.5488|0.51|0.532|0.619|0.5699|0.5449|0.505|0.3825|0.42|0.365|0.425|0.41|0.3644|0.3843|0.3876|
2022-02-19 16:40:16|pink_usa_0585|LFSYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.648|47.94|49.78|47.5|40.13|36.75|31.06|39.15|39.01|33.5|34.13|35.85|36.26|35|35.41|48.295|52.14|42.96|37.05|42.01|34.63|26.25|28.37|19.8525|19.6|19.84|17.52|21.57|19.21|13.14|14.16|
2022-02-19 16:40:17|pink_usa_0586|MDEVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.29|0.435|0.62|0.55|0.425|0.45|0.395|0.585|0.76|0.9|1.3|0.83|0.9|1.06|0.79|0.99|1.7|2.02|1.9|3.05|4|3.35|3.15|2.58|2.03|1.78|1.7|1.72|1.09|1.25|1|1.33|1.55|1.96|2.44|2.65|3.05|3.69|3.13|1.85|2.2|2.41|2.59|2.72|2.81|1.85|1.75|1.7|1.775|2.03|1.58|1.2775|1.1705|
2022-02-19 16:40:20|pink_usa_0587|CSPKF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.85|||1.46|1.47|1.53|1.35|1.6|1.92|2.01|1.65|1.29|1.5|1.4||1.47|1.54|1.43|1.4|1.43||1.25|1.43|1.2835|1.4||1.29||1.12|1.18||0.99|||1.13||1.1|0.93|0.96||1|1|0.94|0.84|0.82|0.49|0.49|0.7|0.8|0.9|0.85|0.87|0.8425|
2022-02-19 16:40:22|pink_usa_0588|CLPHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.95|6.6|6.8|6.78|6.71|6.77|7.28|7.32|8.22|8.21|8.18|8.92|8.92|8.15|8.48|8.563|8.42|8.52|8.736|8.38|7.88|7.45|7.92|8.24|8.42|8.85|8.85|8.58|8.81|8.065|9.44|10.46|10.17|9.73|10.35|10.57|10.26|10.18|10.4|11.275|11.095|11.635|11.3|10.965|10.12|10.36|10.575|9.215|9.53|9.45|9.86|10.42|9.64|10.02|
2022-02-19 16:40:25|pink_usa_0589|LKREF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.71|1.76|1.88|2.32|2.25|2.37|2.45|2.6|3.07|3.16|3.15|3.5|3.36|3.69|4.13|4.36|4.92|5.12|5.57|4.864|4.97|4.52|4.92|5.44|6.03|6.83|5.99|5.72|6.28|5.7|5.95|7.28|6.95|6.57|7.19|8.1001|8.458|9.04|9|9.25|9.225|10.71|11.83|12.28|10.66|10.275|8.665|7.39|7.995|8.7|9.35|9.55|8.81|8.8|
2022-02-19 16:40:27|pink_usa_0590|GGPXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3945||3.102|3.619|3.3605|3.619|2.585|2.585|2.6884|2.068||1.2|0.6||1.8|||2.1|1.74|0.6||0.78||1.38|0.78|1.134|||0.6||0.4558|0.48|0.588|0.48|0.48|0.42|0.54|0.36|0.186|0.36|0.42|0.35|0.3547|0.3357|
2022-02-19 16:40:29|pink_usa_0591|HNGKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|15.8|17||23.5|25.45|26.01|34|35.74|35.45|32.95|24.8|28.85|28.8|30.3|29.9|39.31|37.51||31|31.63|34.65|34.39|34.91|37.83|39.67|36.1|39.15|31.02|32.47|33.09|34.1|34|38.37|37.56|36.91|35.76|36.6645|35.49|30.04|35.45|35.29|31.53|27.2|28.82|21.03|18.86|18.7|23.66|25.05|23.29|26.83|28.03|
2022-02-19 16:40:30|pink_usa_0592|HKHGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.05|2|2.3|3.95|4.68||5.2|5.24|6.72|7.15|7.34|6.85|4.99|5.33|6.19|6.05|6.06|7.94|7.53|6.59|6.18|6.28|6.92|6.58|6.9|7.25|7.74|7.6355|7.13||6.12|6.38|6.22|6.75|7.75|7.38|7.71|7.18|7.04|7.12|6.063|7.07|7.304|6.63|5.404|5.66|3.7|3.84|3.59|4.7|5|4.75|4.964|5.14|
2022-02-19 16:40:32|pink_usa_0593|LNNGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.97|29.55|25.03|23.89||13.89|13.49|17.01|12.38||23.1|21.43|17.3|15.37|12.89|10.85||12.29|||11.73|15.31|||||19.85|20.27||28.24||28.3|28.3|61.96|70.04|87.51|67.73|81.9|128.99|175.46|201.35|229.53|304.56|254.07|
2022-02-19 16:40:34|pink_usa_0594|NDGPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.68|9.06|||||||13.13|15.11|16.925||17.29|14.77||12.33|15.65|16.36||23.02|22.61|27.0501|35.7501|33|31.016|25.15|17.99|19.79|19.08|16.28|17.25|19.445|19.17|20.52|26.5|32.39|28.405|29.15|27.09|21.6|
2022-02-19 16:40:36|pink_usa_0595|CWAFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.22|0.17|0.295|0.455|0.4|0.35|0.39|0.39|0.39|0.34|0.25|0.27|0.31|0.23|0.29|0.306|0.3||0.39|0.365|0.325|0.325|0.4631|0.4154|0.5801|0.481|0.54|0.443|0.48|0.61|0.765|0.71|0.67|0.595|0.695|0.9|0.9754|1.37|0.91|1.04|1.046|0.95|0.788|0.8687|0.75|0.75|0.79|0.823|0.805|0.7318|1.04|1.175|
2022-02-19 16:40:38|pink_usa_0596|HUTCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.51|3.477|2.73|2.74|2.6|2.5|1.98|2.435|2.8|3.36|2.305|2.385|
2022-02-19 16:40:39|pink_usa_0597|HTCTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.38|0.38|0.43|0.233|0.1791|0.1938|0.16|0.163|0.1497|0.1567|0.1885|0.2|0.1523|0.1576|
2022-02-19 16:40:41|pink_usa_0598|PCCWY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|6.25|3.55|2.51|2.65|2.58|2.54|1.95|1.44|7.81|6.06|5.65|7.05|7.85|6.92|7.05|5.96|6.06|5.8|6.7|5.84|6.56|6.81|6.32|6.01|6.01|6.2|6.3|6.4|5.8|6.35|6.25|3.4|5.2|5.2|2.77|2.55|2.57|3.05|3|3.84|4.39|4.07|4.47|4.07|3.02|3.66|3.991|4|4.29|5.12|4.55|4.57|4.425|5.05|6.0685|6.265|6.8296|6.4|5.79|5.465|5.6|6.8|7.186|6.06|6.08|5.65|5.5|5.5|5.64|6.1|5.69|5.67|6.1|6.1|5.85|5.92|6|5.88|5.67|5.88|5.745|5.945|5.29|5.2|5.195|
2022-02-19 16:40:44|pink_usa_0599|PCWLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.44|0.52|0.43|0.26|0.255|0.255|0.3|0.3005|0.3796|0.442|0.4053|0.4312|0.3718|0.305|0.355|0.3811|0.3967|0.4225|0.49|0.449|0.44|0.4414|0.5109|0.585|0.628|0.6567|0.6501|0.565|0.5369|0.56|0.671|0.7103|0.5956|0.592|0.56|0.562|0.545|0.57|0.602|0.5664|0.542|0.5911|0.6011|0.5689|0.562|0.577|0.575|0.565|0.6264|0.555|0.57|0.5225|0.5238|0.51|
2022-02-19 16:40:47|pink_usa_0600|CRPJY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.75|33|31.5|26.15|27.35|28.2|23.4|29.05|26.5|30.85|32.95|39.05|45.1|36.75|39.53|36.6|42.1|42.6|42.799|42.61|45.39|37.41|35.29|23.7|27|22.615|25.673|25.8975|26.74|29.122|27.15|26.93|27.25|27.36|25.2|30.95|21.55|21.46|18.08|18.36|16.488|18.2|15.99|16.74|19.915|19.776|41.65|40.0695|
2022-02-19 16:40:50|pink_usa_0601|KGBLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4|23.18|25.01|40.16|38.16|56.88|56.88|56.88|42.31|
2022-02-19 16:40:51|pink_usa_0602|ASMVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.41|40.3|40.36|36.87|27.41|31.465|35.49|35.46|42.37|42.61|30.415|38.67|33.34|43.71|47.03|39|31.93|30.89|
2022-02-19 16:40:53|pink_usa_0603|PCFBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15.25|15.8|13.4|14.57|12.92|12.64|11.21|10.03|9.3|10.38||9.65|11.67|11.43|11|13.78|12.23|12.74||9.52|7.24||6|||3.73|2.3||||4.09||4.83|5.4|4.82||3.87|4.206|4.41|4.29|3.89|2.77|2.52|3.34|3.69|6.605|7.49|9.2401|8.05|
2022-02-19 16:40:56|pink_usa_0604|MAWHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.445|6.76|4.82|2.9|2.71|2.605|||||||9.26|8.285|8.07|7.565|8.5|12.0778|9.1401|11.79|11.16|12.68|15.01|13.77|13.43|16.21|17.32|18.89|20.6288|14.635|15.11|9.08|9.93|10.55|9.4|13.28|16.29|10.95|20.79|24.93|46.08|41|39.55|30.1|32.75|
2022-02-19 16:40:58|pink_usa_0605|NGCRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.74|48.29|49.73|56.89|52.7||50.06|47.46|50.12|46.53|45.2|49.07|43.1|33.83|41.59|42.39|36.51|34.99|33.92||41.25||56.71|||70.37|70.37|92.6|84.39|84.39|62|61.06|65.25|76.77|64.81|64.8|43.24|50.89|
2022-02-19 16:40:59|pink_usa_0606|VPGLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.27|0.28|0.52|0.42|0.64|0.69|0.6|0.76|0.97|0.9781|0.785|0.52|0.604|0.56|0.439|0.529|0.667|0.63|0.56|0.5751|0.68|0.6244|0.7|0.736|0.8175|1.8|1.196|1.07|0.8306|0.99|0.8992|0.9856|0.824|0.914|0.965|0.979|1.29|0.9549|0.761|0.685|0.665|0.7945|0.585|0.49|0.54|0.375|0.502|0.47|0.83|0.73|0.66|0.4794|0.5017|
2022-02-19 16:41:02|pink_usa_0607|VTKLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|8.93|10.32|11.42|11.8|12|11.49|13.1375|15.2305|14.56|12.24|13.93|12.11|12.25|13.58|14|12.3|12.185|9.97|10.295|10.77|11.995|12.38|12.74|14.76|14.29|13.885|12.39|11.24|11.636|9.82|9.25|8.61|8.85|9.2575|7.655|5.3|6.5|7.985|9.3537|9.53|7.792|7.66|
2022-02-19 16:41:05|pink_usa_0608|CREQF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1181|0.1855|0.1687|0.1982|0.2193|0.1898|0.4638|0.3795|0.3626|0.291|0.1767|0.1771|0.2151|0.1822|0.1855|0.1771|0.1265|0.1181|0.1226|0.1096|0.1054|0.1009|0.097|0.132|0.2123|0.115|0.075|0.05|0.08|0.07|0.0722|0.08|0.07|0.07|0.072|0.065|0.065|0.05|0.0386|0.0394|0.042|0.065|0.05|0.052|0.04|0.0625|0.049|0.1|0.12|0.107|0.1124|0.1|
2022-02-19 16:41:07|pink_usa_0609|HKSHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2|29.53|28.95|26.1|22.64||||||23.62|36.5999|30.96|31.53||||26.2546|29.87|26.942|20.79|20.81|18.49|17.78|16.22|17.83|20.4|20.67|19.69|17.42|
2022-02-19 16:41:09|pink_usa_0610|SIHBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|5.5|6.06|6.1|6.16|6.56|7.45|7.38|7.82|6.5|6.33|5.46|5.4|5.29|4.77|5.2|5.601|4.81|4.661|4.74|4.48|4.81|5.09|4.83|4.93|5.02|4.74|5.09|4.51|4.8301|4.99|5.67|5.2385|5.55|6.05|6.67|6.02|5.95|5.98|5.03|4.95|5.292|5.3|4.75|4.04|3.58|3.03|3.045|3.52|4.02|3.65|3.43|3.44|
2022-02-19 16:41:11|pink_usa_0611|SBKFF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.775|25.2|37.5|50.75|41.45|51.102|54.75|70.12|58.5|51.2293|56|41.5|35.5|41.75||42.555|42.8946|43.72|29.105|25.99|25.545|32.96|40.36|43.245|53.49|46.67|42.2865|40.1|26.09|28.6|33|41.79|39.88|45.57|47.98|50.6||35.08|43.17|37.81|39.45|43.95|52|36.075|44.89|23.1|24.8|26.01|38.072|43.96|55.66|58.2|63.45|
2022-02-19 16:41:13|pink_usa_0612|LTOUF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7111|6.2222|8|13.7778|16|13.6667|16.2|18.1111|20|15.6667|17|18.5556|12|11.6667|10.5556|10.4889|14.0889|12.6489|11.12|11.3333|10|10.1667|14.3333|19.4667|16.2147|17.343|17.7333|18.8935|14.1667|10.8837|12.1333|15.8533|12.8333|13.5933|17.1333|18.24|18.6|22.29|20.9|18.5|16.5|19.35|20.5|19.7|20.34|18.12|11.0803|12|11.3|18.5|17.28|22.48|24.3|28.03||||
2022-02-19 16:41:15|pink_usa_0613|MAHMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3125||5.625||6.125|6.95|7.75|8.55|8.185|7.79|8.65|7.125|7|6|8.075|8.315|8.3|7.575|6.875|6.825|8.625|9.745|10.54|11.125|9.53|9.495|9.48|9|10.325|10.875|10.25|8.715|9.83|10.8|10.375|11.95|13.1|13.46|10.02|9.8|9.45|7.85|8.6389|8.25|3.9|5.96|8.0006|11.65|9.5|10.67|12.18|11.3|
2022-02-19 16:41:17|pink_usa_0614|PPERY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.875|4.96|5.785|6.75|8.2|6.37|8.1|9|7.48|7.31|7.65|8.64|8.4|9.16|10.94|8.48|7.81|7.04|8.54|8.57|8.4|8.55|8.69|7.0101|6.95|6.87|7.15|7.25|8.5|8.173|8.66|10.04|10.205|12.11|11.005|9.17|8.5|10.38|10.77|11.16|9.944|11.18|5.6635|7.7|7.58|10.43|8.39|8.01|10.03|9.82|
2022-02-19 16:41:21|pink_usa_0615|BKRKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1525|3.87|4.1125|4.8375||5.6125|5.815|7.5|7.965|7.42|7.515|7.675|7.3|7.6945|8.135|8.9355|7.915|7.075|6.825|8.53|9.47|8.8225|9.1|9.17|7|8.3025|8.205|7.725|8.625|9.375|8.862|9.885|11|11.5|13.92|11.71|10.6|9.74|13.68|15.45|15.85|15.1|16.94|8.27|10.467|11.36|16.328|14.44|12.95|14.88|14.25|
2022-02-19 16:41:23|pink_usa_0616|PBCRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.146|4.376|4.176|4.382|5.168|5.638|5.292|4.782|4.218|4.982|4.964|5.184|5.37|5.23|5.08|4.666|4.746|5.075|5.3572|6.076|5.768|6.411|7.034|8.056|8.864|7.994|8.231|7.776|9.9|10.1195|11.22|11.3955|12.564|8.092|10.514|9.926|2.4692|2.2508|2.0576|3.1876|13.7425|
2022-02-19 16:41:26|pink_usa_0617|PTAIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.55|84.6|15.42|17.37|15.95|14.99|15.93|15.4|15.01|12.2|12.45|10.55|13.1|13.47|11.01|12.34|11.43|9.4398|9.06|9.01|10.66|11.15|12.39|12.01|13.6|12.11|12.25|12.98|10.37|9.3|9.67|12.06|10.7|10.16|9.835|9.99|4.96|6.9|7.28|8.98|7.57|6.57|8.5501|7.7799|
2022-02-19 16:41:28|pink_usa_0618|TLKMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8219|0.84|||||||||0.78|0.82|0.9|1.03|1.02|1.25|1.1365|0.21|0.182|0.2|0.23|0.2259|0.214|0.23|0.22|0.195|0.217|0.2746|0.32|0.294|0.293|0.3231|0.383|0.292|0.31|0.2|0.26|0.262|0.2753|0.2779|0.297|0.2947|0.279|0.215|0.218|0.1781|0.2382|0.2227|0.2138|0.2605|0.2851|
2022-02-19 16:41:31|pink_usa_0619|PIFMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|20.78|24.01|29.65|26.65|32.85|36.5|32.47|27.26|26.1|28.34|30.05|30.99|38.7|32.84|30.6|28.24|30.71|30.1|26.656|28.7|27.78|22.5|20.07|20.93|26.14|28.44|33|29.5|30.11|31.75||30|25.14|21.902|19.27|26.24|23.61|25|27.33|29.496|18.35|22.27|24.185|22.99|22.73|22.45|23.69|22.16|
2022-02-19 16:41:33|pink_usa_0620|ADOOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.9||13.75|14.93|11.06|10.75|10.5|7.91|7.135|8.47|6.44|3.48|4.57|3.82|4.58|4.73|4.38|3.81|3.65|1.822|2.415|1.68|2.7899|3.63|5.8||6.94|6.85|6.92|9.62|6.2801|6.21|5.37|5|4.366|4.7|3.87|5.39|3.2|3.61|3.9|4.71|4.28|4.193|6.15|7.27|
2022-02-19 16:41:35|pink_usa_0621|PUTKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|23|33.25|41.25|44.1|43.6|47.5|50|53.1|58.9|53.5|62.27|64.87|46|41.17|42.9|36.8|32.2|32.25|32.69|38.25|40.0775|27.925|27.04|34.11|28.45|29.4|22.75|23.76|24.58|31.67|32.8|40.1|42.22|47.1|57.01|54.6|46.37|41.26|39.29|37.61|38.08|28.76|30.192|21.02|29.575|32.03|36.57|30|27.24|36.48|32.09|
2022-02-19 16:41:38|pink_usa_0622|BSPDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.805|10.805|10.805|10.805|10.805|16.08|
2022-02-19 16:41:40|pink_usa_0623|PTPIF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2777|||0.2554|0.3241||0.2357||0.2161|0.1964|0.2455||||0.2603|0.2554|0.2554|0.2848|0.6188||1.5518|2.0429|1.56|0.45|||||0.38|0.4|0.4|0.555|0.6|0.495|0.4|0.4|0.65|0.71|0.6|0.6|0.5055|
2022-02-19 16:41:42|pink_usa_0624|GGNPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|3.8|5.2|5.36|5.1542|4.82|4.7|5.85|4.6|6.36|5.2|4.8|4.95|5.8|5.65|5.3|3.8|4.2956|2.74|3.3|2.67|2.9|2.54|2.54|2.05|2.11|
2022-02-19 16:41:43|pink_usa_0625|GDNGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|16.4|12.23|13.15|10.6901|10.39|10.2775|9.3075|9.11|8.655|
2022-02-19 16:41:45|pink_usa_0626|PITPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.76|||||||22.28||20.91|17.54||20.05|21.36|19.8|18.04|17.45|13.62|13.67|14.17|15.3||10.99|||14||15.43|15.43|9.09|11.69|11.69|14.9|14.9|14|14|6.98|8.33|8.29|11.052|8.72|6.66|8.36|8.42|
2022-02-19 16:41:47|pink_usa_0627|PTXKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|14.7|11.15|10.72|9.4|7.67|8.31|8.6|9.5|9.53|7.75|6.76|4.19|4.635|4.87|5.46|5.717|3.6|4.3|4.92|5.009|5.1|4.81|3.4475|3.77|3.562|3.265|3.91|4.55|4.86|4.455|3.4|3.4025|2.61|3.255|2.699|3.35|4.31|4.24|
2022-02-19 16:41:49|pink_usa_0628|PTKFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.004|21.83|28.48|27|25.26|22.45|26.93|29.9|28.16|29.55|29.29|24.7|21.44|20.36|20.13|23.85|25.9688|21.92|23.15|25.18|23.83|24.58|20.57|17.75|16.9|22.67|20.96|20.54|23.175|22.87|14.95|21.48|20.4|20.9|20.39|20.16|20.96|22.05|
2022-02-19 16:41:51|pink_usa_0629|PTNDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|19.5|22.4523|17.8|13.0303|11.06|13.45|13.31|9.68|11.7|11|14.61||15.45|13.38||9.51|8.25|5.38|5.9|9.45|11.62|8.96|||11.93|12.21||||11.92|11.92|10.82|14.02|12.29|6.58|10.55|13.61|24.01|13.65|17.85|17.79|16.49|
2022-02-19 16:41:53|pink_usa_0630|PSGTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1|18.5|20.24|22.276|18.08|22.32|22.704|20.648|26.228|26.6|25.29|30.68|32.05|38.1|29.87|26.1|23.28|26.77|28.41|25.9|23.26|20.51|14.85|14.9|14.6|15.8|14.3|15.43|13.58|13.53|15.26|16.6|16.69|14.01|10.53|11.67|19|19.26|17.79|18.2|18.36|8.9|12.5035|13.03|16.95|14.02|11.49|12.16|9.39|
2022-02-19 16:41:56|pink_usa_0631|PTIZF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.92|1.85|1.35|1.31|1.2|0.85|0.942|0.44|0.49|0.526|1.01|0.84|0.84|0.84|1.52|
2022-02-19 16:41:58|pink_usa_0632|PTMEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.76|23.94|28.55|24.83|32.75|30.65|23.5|18|23.44|22.38|23.23|22.91|16.57|15|12.71|9.54|17.518|16.89|15.71|12.3899|12.406||12|11.6|8.97|6.67|5.32|5.64|6.48|10.16|9.31|9.69|5.75|7.4|5.51|7.85|7.85|5.43|5.79|6.42|
2022-02-19 16:42:00|pink_usa_0633|PTFRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.838||2.73|3.378|4.082|5.006|6.024|5.952|5.222|4.98|5.25|5.508|7.08|7.218|7.725|7.046|6.492|5.274|4.026|4.238|4.962|4.774|3.786|4.588|5.396|4.66|4.688||3.31|3.076|3.358|2.85|2.836|1.05|4.25|3.54|4.15|4.2|5.2|6.97|10.7|10.56|10|
2022-02-19 16:42:02|pink_usa_0634|UNLRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|7.328|7.992|9.656|8.46|9.8|10.96|8.74|9.19|13.126|11.51|9.192|9.914|10.656|10.46|11.22|13.3|11.916|11.01||13.35|13.832|13.94|11.646|13.996|14.018|14.6|16.71|14.66|12.748||12.2|13.6|12.926|13.55|11.31|7.11|11.565|10.47|10.55|8.255|6.321|7.61|5.7|
2022-02-19 16:42:04|pink_usa_0635|AIBGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.39|8.77|7.01|6.0475|3|2.6|2.33|3.65|5.9|4.88|5.46|5.78|
2022-02-19 16:42:06|pink_usa_0636|BKRIY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9|8.28|6.86|6.465|6.27|4.545|4.633|5.03|1.89|2.105|2.25|3.86|5.6|5.11|5.97|6.18|
2022-02-19 16:42:08|pink_usa_0637|CRHCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|25.4231|23.78|23.75|23.75|24.5|26.5|21.25|17.09|21.6|23.548|19.9|18.85|20.5|19.6|19.013|18.35|21.7|21.25|21.089|24.69|27.3|29.11|24.32|21.85|23.9|28.69|28.8|26.79|26.67|29.5|29.51|32.1501|34.65|36.29|35.75|37|39.02|35.5|33.7|27.55|28.84|33.46|33|36.624|38.26|29.5|36.915|35.3|43.23|47.54|50.0869|48.0175|51.99|
2022-02-19 16:42:12|pink_usa_0638|DCCPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.25|43.75||37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|33.1|43|41.5|41.5|41.5|41.5|41.5|41.5|
2022-02-19 16:42:14|pink_usa_0639|KRYAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.92|19.92|20.5|26|29|33|33.94|31.27|37.85|35.14|41.1|41.1|36.85|37.3|45.18|45.7|53.2|51.07|55.84|59.92|63.1|71.32|79.43|78.93|67.29|75.57|73.62|77.54|81.67|80.95|90.3|88.65|77.35|73.13|83.81|90.05|100.76|111.62|103.73|106.06|104.5|106.42|111.58|119.73|119.53|128.51|113.87|127.76|119.25|140.665|131.245|153.37|136.33|126.11|
2022-02-19 16:42:16|pink_usa_0640|SMFKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75|27.975|27.975|22.215|20.264|24.45|30|29.975|28.73|22.55|26.08|23.495|21.98|27.27|27.25|30.42|30.13|35.35|42.39|40.72|32.42|29.085|30.62|31.725|32.66|34.93|30.891|31.97|38.525|49.96|49.52|56.355|51.63|51.9|
2022-02-19 16:42:18|pink_usa_0641|SMFTF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2696|2.4147|||8.75|9.2|9.95||10|11.48|10.226|5.99|8.17|8.5068|7.2|11.2|13.5|15.15|19.3|23.72|23.25|22.26|20.44|20.44|24.27|29.763|29.15|27.33|23|26.83|23.1|21.86|26.18|27.02|30.32|29.79|35.96|43|41.38|31.92|29.6|29.83|32.825|33.245|37|29.22|33.22|38.54|47.69|48|53.98|49.53|49.54|
2022-02-19 16:42:20|pink_usa_0642|KGSPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.92|||||29.08|32.4|33.1|44|46.4|45.95|47.25|41.68|45.21|52.21|53.07|54.62|64|50.245|75.6|90.7|76.05|95.9|106.31|116.15|89.97|
2022-02-19 16:42:22|pink_usa_0643|EXPGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.16|5.6|6.45|7.58|9.23|10.1|9.36|9.87|11.43|12.49|13.29|13.01|12.29|13.46|15.56|14.77|17.38|17.07|17.35|18.8|19.99|17.23|19.02|17|14.805|17.6|18.05|19.15|17.2|16.315|18.41|19.22|19.07|19.36|21.27|20.07|20.512|23.15|22.61|25.14|22.63|25.165|29.17|30.18|30.695|34.84|29.33|35.73|37.88|36.58|39.05|41.62|45.81|40.98|
2022-02-19 16:42:25|pink_usa_0644|GLAPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|||69.84|66.25|72.16|71.29|76.49|71.35|80.81|98.75|99.81||105||95.714|83.62|85.65|||94.7|90.305|82.25|86.37|86.81|96.1724|95.53|80.18|62.42|60.73|50.87|57.66|48.4|63.91|74.8|81.65|80.5|69.67|
2022-02-19 16:42:28|pink_usa_0645|IRCUF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.394|2.66|2.6906|3.2206|3.4131|3.87|4.1737||3.71||4.49|||5.5|5.83||||||6.6435|7.2||||5.5411|5.5411|5.5411|4.55|5.45|3.84|3.95|3.95|4.8896|5.6467|5.15|5.42|4.8775|
2022-02-19 16:42:29|pink_usa_0646|PDYPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.9263||55.6236|46.078|55.205||66.4762|53.0806|50.1596|53.0413|56.0804|47.4549|49.2941|57.4278|48.4876|53.8625|40.5309|39.0753|41.6767|40.1572|49.1072|57.2213|58.4605|75.99|79.1|93.91|108.28|87.45|100.48|70.85|
2022-02-19 16:42:31|pink_usa_0647|ILPMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.08|3.94||||||||||||1.63|1.63|1.45|1.23|1.13|0.645|0.704|0.58|1|1.63|1.42|1.8064|2|
2022-02-19 16:42:33|pink_usa_0648|GLVHF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76|0.765|0.765|0.765|0.765|0.765|0.765|
2022-02-19 16:42:34|pink_usa_0649|GNCGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|4.47|4.55|5.85|9.65|||6.65|7.48|6.83|6.38|5.53|4.2|3.7|4.64|4.75|6|7.1|6.6|9.45|11.41|15.4|17.2865|19|16.89|18.43|21.9|20.4|18.8|20.52|21|16.45|16.32|11.65|12.01|12.18|10.33|12|8.9|9.25|9.55|10.44|11.345|11.15|12|13.27|7.47|6.1|4.86|6.62|8.7|7.14|7.34|6.92|
2022-02-19 16:42:36|pink_usa_0650|CCGGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:42:37|pink_usa_0651|CGPZF|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|1.3967|3.4|4.24||||4.15|||5.3||4|5.02|4.31|5.05|5.8|6.3897|5.8175|7.4931|||5.86|4.72|4.5|||3.95|4|4.3|3.95|3.95|4.2|3.9|3.62|3.7|3.3268|3.41|3.64|3.85|3.07|3.59|4.25|4.5|5.2833|1.9|3.75|3.75|2.95|4|3.39|3.16|3.08||
2022-02-19 16:42:39|pink_usa_0652|BKHYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5766|9.0525|8.6237|15.1987|20|20.67|21.25|20.05|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|20.35|21.15|23.2|24.35|26.25|26.17|28.3|29.45|25.78|22.075|25.295|27.09|26.16|23|26.53|26.13|28.65|30.73|29.595|35.1|34.51|37.63|34.17|34.45|33.6|32.18|35.71|38.44|39.9685|42.125|31.25|28.1|29.385|36.05|41.9|39.075|46.605|56.42|
2022-02-19 16:42:42|pink_usa_0653|ISDAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|15|||16.5||16.5|||24.67|25.6575|26.5|30.65|28.89|32.45|32|33.46|37.9975|44.21|46.3|45.58|33.35|30.4|28.5|40.1|44.7|48|60.6072|67.33|
2022-02-19 16:42:43|pink_usa_0654|BZQIY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4||14.2|15.15|12.97|11.21|9|8.57|4.8|5.43|5.95|7.49|7.98|8.8235|7.87|9.27|9.38|8.87|7.99|9.64|9.21|10.5|10.54|10.74|9.87|9.16|8.81|8.43|7.25|7.44|8.15|6.34|5.48|5.27|4.26|3.41|3.25|3.12|3.83|2.97|4.9|5.7|4.9925|5.1|5.4|5.5|8.2|
2022-02-19 16:42:45|pink_usa_0655|DGRLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:42:46|pink_usa_0656|DLKGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173|223|215|220|285|270|268|219|185|193|191||185|247|255|296|326.5||402|390|||||233.743|168.5|||||||158.25|156.5||||162|162|168.9957|127.5|141.75|46|21.7523|18.25|34.7|45.56|57.15|86.1|102.5|
2022-02-19 16:42:48|pink_usa_0657|TTCNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.53||0.44|0.32|0.58|1|1.2|1.68|1.4|0.722|0.745|1.015||0.965|1.2|1.33|1.25|1.74|2.96|4.06|3.8799|3.61|3.22|3.63|4.86|3.89|2.97|3.01|3.24|3.1362|3.53|4.59|3.6909|2.25|2.41|2.1024|2.1|2.1|1.81|2.35|2.1|2.23|2.11|1.5|1.75|1.735|2.76|2.68|3.11|3.075|3.075|
2022-02-19 16:42:51|pink_usa_0658|TTTPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4697|1.85|1.8|1.87|2.3|1.75|1.5|1.6|6.9|10.2|11.25|9.6|6.3725||||
2022-02-19 16:42:52|pink_usa_0659|IDTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|20.4|12|8|10.8|12.4|8|56.4|36.8|40|22|20|18.4|17.6|||5.2|4|3.2|2|1.6|1.2|10.8|16|17.2|7.6|8.4|8|6|5.6|4.4|3.2|4.8|4|3.6|4.8|2.8|4.4|4|3.6|4.8|4|2.8|3.6|3.2|2|2.4|2|1.6|1.2|0.8|1.6|1.2|1.6|1.5|1.11|1.2615|1.02|0.65|0.72|0.2|0.2|0.35|0.3|0.4|0.1656|0.1511|0.66|1.6|1.48|1.5|1|0.6|
2022-02-19 16:42:55|pink_usa_0660|ARZGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4|||||5.5835|||8.47|||||11.9||9.7616|10.67|9.45|9.85|9.442|8.13|7.68|6.08|6.59|8.05|7.96|9.05|9.21|10.02|10.54|8.765|7.95|9.04|9.25|9.45|10.086|9.95|7.27|7.925|6.7|8.81|10.2625|9.965|10.85|10.15|
2022-02-19 16:42:56|pink_usa_0661|UNCRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.35|10.78|8.825|6.51|6.01|6.69|5.88|6.26|6.78|3.72|4.95|3.78|4.67|5.01|5.65|6.605|7.43||||
2022-02-19 16:42:58|pink_usa_0662|UNCFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256.3388|225.078|225.078|231.5803|202.5702|202.5702|218.8258|218.8258||199.069|182.0631|194.8675|232.1805|184.0638|181.0627|199.3041|212.3836|225.078|258.1395|270.0936|237.5823|246.5855|257.5893|275.5755|294.0719|263.3413|271.0939|351.6219|360.1248|357.6239|410.1421|450.156|525.182|447.6551|400.1387|382.6326|357.6239|305.1057|155.0537|80.5279|107.5373|132.5459|171.5595|144.0499|147.5511|140.0485|130.0451|113.5393|129.0447|98.5341|67.0232|24.0083|20.9573|15.9055|24.2084|31.861|24.5085|27.2594|37.0628|37.7286|45.5658|38.9635|37.3129|29.5102|35.0116|34.0118|34.0118|19.3567|18.9066|12.2542|12.5043|14.505|16.25|19.17|19.78|21.82|22.03|17.58|13.11|12.12|13.38|12.31|13.04|13.9297|7.95|10.1|8.1|9.55|10.05|10.6|13.326|15.7||||
2022-02-19 16:43:02|pink_usa_0663|ISNPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.5|48.9|45|45.3|41.9|||17.5|17.8|17.9|20.74|25.75|27.15|19.66|18.4|21.5|18.32|19.2|13.17|10.5|11.46|8.78|6.22|9.65|11.77|9.7|11.05|14.9|16.19|20.135|18.8|17.04|17.52|19.645|22.46|22.18|17.4|16.45|12.705|13.61|15.1|15.445|20.21|20.206|23.17|23.14|17.375|13.64|13.97|15.93|13.7|15.08|15.185|9.22|12.75|9.79|13.395|16.73|16.465|17.13|16.9905|
2022-02-19 16:43:05|pink_usa_0664|IITSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:43:05|pink_usa_0665|ATASY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|9.85|12.4|12.25|11.95|9.6|11.25|11.59|11.85|9.2|7.9|7.97|7.55|6.09|7.98|9.09|8.92|9.37|11.23|11.665|13.075|13.58|11.815|12.7|13.81|13.17|13.8|12.95|13.72|12.14|12.4|11.305|12.32|15.06|16.14|16.53|16.56|14.8|10.075|12.055|13.045|12.87|12.196|11.98|8.03|8.3|7.68|7.87|9.8|8.945|9.435|9.1|
2022-02-19 16:43:08|pink_usa_0666|MDIBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.19|8.14|8.36|6.43|7.35|8.78|9.47|10.305|10.79|12.235|12.73|10.34|8.87|8.965|10.39|9.88|12.01|10.175|5.71|8.06|7.2|9.01|11.22|11.78|12.04|10.95|
2022-02-19 16:43:09|pink_usa_0667|ESOCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.35|5.45|5.25|4.85|6.26|5.8|5.35|4.7|5.5|5.27|6.96|5.63|4.64|4.16|3.19|2.41|3.8|4.21|3.52|3.328|4.41|4.59|5.61|5.67|4.64|4.4002|4.685|4.67|4.62|3.988|4.418|4.39|4.3|4.376|4.59|5.63|6.17|6.62|6.31|5.67|4.92|5.78|6.2|6.96|7.625|8.353|6.702|9.4275|8.165|10.57|10.5775|9.23|8.395|7.765|
2022-02-19 16:43:12|pink_usa_0668|ENLAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.6|5.12|4.9|6.15|5.84|5.31|4.69|5.55|5.22|6.85|5.59|4.6|4|3.21|2.4|3.71|4.08|3.31|3.25|4.33|4.74|5.58|5.72|4.86|4.41|4.57|4.62|4.605|4.045|4.38|4.4|4.25|4.33|4.539|5.57|6.185|6.42|6.37|5.42|4.965|5.805|6.185|7.025|7.7|8.42|6.755|9.2725|8.05|10.43|10.2|9.163|8.32|7.67|
2022-02-19 16:43:15|pink_usa_0669|TIAOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.307|1.5|1.28|1.41|1.59|1.42|1.48|1.2|1.45|1.41|1.36|1.17|1.17|1.032|1.05|0.77|0.93|0.94|0.76|0.64|0.981|1.1|1.2|1.15|1.0275|1.13|1.15|1.3475|1.19|1.11|0.99|0.7017|0.81|0.84|0.82|0.99|0.8818|0.8714|1.04|0.7899|0.5501|0.5746|0.5905|0.5463|0.577|0.5605|0.3637|0.4442|0.3462|0.4521|0.5414|0.4946|0.3806|0.4801|
2022-02-19 16:43:18|pink_usa_0670|TIAIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4717|20.0395|14.7349|17.0189|15.0296|18.3818|19.8922|20.9236|15.398|19.198|18.4042|14.3901|14.8446|15.5686|16.1048|16.0564|15.1475|15.299|13.9357|16.2078|19.5|22.5|23.68|22.15|25.42|32|28.48|26.11|24.73|24.03|26.01|24.5|25.2|26.28|25.86|23.12|25.47|21.95|16.33|14.41|7.55|10.54|9.15|10.45|11.24|11.11|10.98|9.23|11.95|11.32|12.58|10.65|10.64|9.11|9.35|7.3|8.04|8.64|6.86|5.31|7.78|8.85|9.52|9.4|8.64|8.59|9.44|10.64|10.28|9.1|7.88|6.28|7.1|7.13|7.44|7.72|7.19|7.7|8.84|6.18|4.85|4.78|5.05|5.168|5.79|5.16|3.65|4.29|3.75|4.8215|5.69|4.65|4.025|4.54|
2022-02-19 16:43:22|pink_usa_0671|TIIAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||9.2618|8.3655|9.2618|10.1581|9.2618|10.4569|14.9384|14.0421|18.8224|18.8224|20.615|22.7063|25.694|21.81|28.3829|31.6694|29.578|25.9928|49.5954|42.7238|39.1386|35.2546|38.4747|33.3245|27.8714|25.1449|24.236|24.236|23.9331|24.236|23.0242|24.539|25.7508|25.9|30.97|32.03|29.85|33.4|39.61|33.98|32.63|29.03|28.09|28.07|26.9|30.25|29.72|29.95|26.7|31.41|30.31|20.95|17.91|11.4|12.35|12.52|15.58|15.86|14.88|13.85|12.73|15.26|14.21|15.03|12.5|12.43|10.22|11.32|8.12|9.19|9.88|8.34|6.88|9.76|11.07|12.84|11.41|11.3|11.5|11.75|13.2|13.9|11.15|9.76|8.49|8.67|8.61|8.9|10.4|8.61|9.06|10.01|7.62|5.95|5.49|5.52|5.56|5.78|5.25|3.9175|3.97|3.313|4.29|5.51|4.36|3.55|4.7|
2022-02-19 16:43:27|pink_usa_0672|TIAJF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1261||0.9||1.08|1.1||1.1|1.1|1.3|1|0.98||0.69|0.75|||0.7|0.5376||0.9081|1||0.91|0.82|0.9309||1.22|0.83|0.75|0.6555|0.71|0.7288|0.6849||0.7116|0.75|0.91|0.64|0.49|0.475|0.505|0.54|0.533|0.59|0.3693|0.4026|0.407|0.5424|0.5659|0.44|0.39|0.5023|
2022-02-19 16:43:29|pink_usa_0673|SNMRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.8|9.7|9.5|10.55|10.61|12.67|11.57|9.96|9|9.4|8|8.9|10.2|9.81|9.52|10.35|10.98|11.74|11.76|10.52|9.7|10.56|9.69|10.25|11.09|11.81|11.37|10.44|8.38|8.792|9.27|10.06|10.09|9.44|8.65|8.39|9.56|9.86|9.8|10.05|11.12|8.86|10.38|9.89|10.8|11.315|12|11.33|11.18|
2022-02-19 16:43:31|pink_usa_0674|BNCDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.84|14.32|14.01|15.685|15.04|17.35|16.817|19.44|17.11|13.458|11.25|11.952|14.6472|14.82|16.69|19.77|12.37|14.6|14.1|18.15|19.02|19.68|23.21|18.75|
2022-02-19 16:43:33|pink_usa_0675|TEZNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|10.75||10.24|11.051|12.6|13.63|13.53|15.08|14.76|16.429|15.83|14.785|13.01|14|14.04|15.25|15.7|16.32|15.975|14.315|13.14|15.3|17.15|17.75|18.13|17.91|16.55|15.48|18.055|17.87|18.45|19.74|21.44|18|22.23|20.88|22.44|22.3|23.91|22.55|23.13|
2022-02-19 16:43:36|pink_usa_0676|TERRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4223||||4.233||||5.05|3.45||3.61||3.45|3.56||4.31||||||4.75|4.45|||5.05||5.6324||||4.8||6.01|5.95|5.75|5.2748||5.26|6.26|6.19|6.35|6.55|5.7439|7.1311|6.9047|7.3909|7.3887|7.6627|7.4465|7.8|
2022-02-19 16:43:38|pink_usa_0677|DNIYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|9.85|14.95|16.95|17.71|14.75|14.2|13.27|13.88|11|15.56|19|16.19|17.19|21.2|23.25|24.24|21.58|18|16.33|18.276|15.48|15.16|12.9|15.74|14.75|13.1732|16.69|17.9041|19.015|15.3324|19.52|18.93|17.13|14.38|15.32|14.28|11.71|10.65|10.38|8.05|8.48|10.51|12.74|15.83|16.48|20.01|17.84|
2022-02-19 16:43:40|pink_usa_0678|BZZUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|5.46|5.66|6.44|7.11|5.5|4.74|5.2|4.9||5.58|7.5||7.31|8||9.2||6.5|5.79||8.44|8.33|6.87|9.49|8.77||12.35|13.05|12.2|||13.35|9.55|9.15|9.63|10.13|10.13|10.14|12.1116|8.95|12.16|11.61|12.975|13.39|12.9065|11.61|10.13|
2022-02-19 16:43:41|pink_usa_0679|PRYMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.48|||10.68|10.3||6.45||||10.29|10.17|31.89|12.4|13|13.5|10.5|8.595|8.82|9.8|11.1||9.65|11.45|11.89|12.28|13.11|13.89|15.6|17.225|18.005|14.7|12.7|9.68|10.695|9.195|10.1|11.571|11.3|9.27|13.14|13.75|16.3|16.06|17.8|18.92|16.31|
2022-02-19 16:43:43|pink_usa_0680|MONRF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.18|17.68|16|13.38|14.7|18.05|18.7055|16.43|14.84|16.14|17.71|16.89|19.033|24.5|24.77|29.65|33.21|43.99|47.9|34|35.71|41.79|41.39|39.149|44.74|38.85|39.64|40.1|55.45|61.65|70|71.04|63.45|
2022-02-19 16:43:45|pink_usa_0681|PRDSY|price_next_month|0.663492063492||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.77||11.95|15.11|16.62||19.04|19.53|19.5||15.47|13.6|12.9||11.26|8.31|7.05||6.52|6.04|6.9||8.3975|7.22|6.66||10.13|9.32|6.88||5.63|5.55|7.354||6.55|8.12|9.35||13.75|12.6|14.28||
2022-02-19 16:43:47|pink_usa_0682|TDPAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8319||4.75|4.75|4.75|4.75|4.1|3.08|3.01|2.88|3.35|4.28|6.04|5.55|5|
2022-02-19 16:43:49|pink_usa_0683|ATGSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.97|11.6|12|13.25|||10.35||8|8|8|8|8|4.6|5.45|4.75|6.11|7.61|6.5|7.61|8|
2022-02-19 16:43:51|pink_usa_0684|FINMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|7.2|8.5|7.53|6.5|5.6|6.9|6.65|6.26|5.03|3.49|2.27|2.3|1.55|2.4|3.25|2.47|2.52|3.76|4.45|4.43|4.79|4.24|5.056|6.06|6.84|6.575|6.13|6.24|5.26|5.92|6.96|7.365|8.885|8.79|6.855|6.06|5.25|5.675|4.69|5.85|6.28|5.66|5.781|3.49|3.4|2.9|3.39|4.09|3.7|3.81|3.46|
2022-02-19 16:43:53|pink_usa_0685|MDIUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:43:54|pink_usa_0686|SFRGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|16.9|14.85||12.424|12.95||14.09|13.65||11.65||12.7|12.82|14.4|14.56|13.43|14.05|13.5|12.1|12.02|10.26|11.296|10.78|9.23|9.37|6.41|6.75|6.699|10.05|11.166|10.26|10.605|10.83|
2022-02-19 16:43:56|pink_usa_0687|AEMMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|5.99||5.422|5.75|||6.06|||||6.89||6.98||8.19||9.11|9.11|8.42|8.68|8.68|8.68|8.68|8.71|8.94|6.77|6.86|6.79|6.79|6.79|10|10.795|10.795|
2022-02-19 16:43:57|pink_usa_0688|PIAGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|1.3|1.62|1.88|2.65|2.73|3.31|2.45|3.69|3.15|3.75|4.15|3.28|2.6|2.75|2.34|2.55|2.89|2.64|2.68|2.98|3.15|4.09|3.13|2.84|3.12|2.9128|3.48|2.45|2.17|2.2|1.85|1.7|1.66|1.95|2.46|3.1522|3.06|2.79|2.65|2.0378|2.24|2.88|3.04|3.12|2.75|2.35|2.35|2.73|3.67|4|3.85|3.61|3.125|
2022-02-19 16:44:00|pink_usa_0689|TCCHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|12.9|7.65|9.5538|8.5|11.25|12.4|11.9|11.24|7.5|
2022-02-19 16:44:01|pink_usa_0690|BCUCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14||10.5||9.6||8.775||9.45|8.89||11.46|13.27||||||18.05|18.05|18.05|17.55|15.65|19.05|16.38|14.165|16.5|22.06|27.94|31.85|30.75|31.1|
2022-02-19 16:44:03|pink_usa_0691|RZSMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.94|0.99|0.88|1.35|1.415|1.4701|1.525|1.4|1.2|0.9625|1.63|1.433|1.055|0.97|1.06|0.9|0.6|0.58|0.635|0.8|0.9|0.94|0.85|
2022-02-19 16:44:05|pink_usa_0692|MBFJF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.985|5.405|4.865|5.85|1.86|5.4042|5.41|4.64|4.65|5.65|4.52|5.03|4.3932|4.1|4.895|4.75|4.6132|5.32|6.62|6.64|6.27|6.32|5.56|5.965|5.4375|5.4|7.16|7.25|5.95|5.07|4.53|5.02|4.96|6.4|6.19|6.395|6.535|8.12|6.88|5.95|6.1|5.17|5.015|4.9|5.05|5.06|3.8|3.95|4.2|4.85|5.35|5.18|5.79|6.08|
2022-02-19 16:44:09|pink_usa_0693|SMFNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.4||33.5|31.4623|35.3|30.7|30.6415|35.6|31.0999|30.37|27.9|31.05|33.25|30.3|30.53|39.025|47.21|47.025|48.31|46.65|39.075|40.375|37.25|33.48|43.6869|42.2|40.275|33.6|32.7|30.62|32.3|39.55|37.2|37.8375|39.6|45.184|41.06|39.23|38.96|35.28|36.325|35.74|36.15|35.825|25.75|29|28.1|32.86|36.08|34.62|32.69|35.3|
2022-02-19 16:44:11|pink_usa_0694|JPHLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0829||11.02|12.51|12.51|12.15|12.15|9.1777|9.5|7.6|7.35|7.23|7.69|8.5|8.5|8.7|7.9|
2022-02-19 16:44:12|pink_usa_0695|JPSTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8||||12.4|13.45||||10.5|11.01|11.01|9.81|9.65|8.65|8.2326|8.3|8.23|9.6|9.6|9.6|8.955|
2022-02-19 16:44:14|pink_usa_0696|MZHOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|19|21|18.85|19.337|19.96|15.3|14.4|19.1|15.4|16.7|13.8|16.036|14.8|16.3|15.1|19.05|21.937|21.6|20.4|21.8|20|19.5|17.5|16.6|19.573|20.3|20.3125|18.7|14|15.5|16.2|18.5|17.625||17.75|19.125|17.1|16.8|16.1|15.8|15.4|14.5|14.7|15.025|11.8|12.12|12.54|13.5|14.49|14.1|13.35|13.38|
2022-02-19 16:44:16|pink_usa_0697|RSNHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5466|13.75|||||5.54|5.86|||||||||4.9||5.26|5.43|4.99|5.74|5.65|4.9201|5.31|5.497|5.12|4.76|3.78|3.8|4.39|5.37|5.408|5.18|5.75|6.4|5.7|5.61|5.7|5.01|4.435|4.25|4.38|4.26|2.945|3.55|3.375|3.6404|4.17|3.9|3.9|4.37|
2022-02-19 16:44:19|pink_usa_0698|SUTNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.29|3.73|3.26|3.16|2.84|2.91|2.94|3.58|4.78|4.61|5.08|4.815|4.12|4.375|3.83|3.49|4.63|4.56|3.85|3.33|3.36|3.32|3.2|3.78|3.49|3.55|3.8|4.35|4.285|4.19|3.963|3.91|3.425|3.6|3.65|3.79|2.965|2.745|2.74|3.07|3.495|3.3|3.36|3.58|
2022-02-19 16:44:22|pink_usa_0699|CMTDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:44:22|pink_usa_0700|TOYOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|6.52|7.78|7.7|8.06|8.6|7.84|7.05|7.147|8.2|7.77|8.142|6.72|7.39|8.124|7.178|7.79|9.524|11.044|12.74|13.05|11.842|10.698|12|11.176|13.15|13.798|13.1|12.326|11.388|10.446|10.9|11.456|11.7528|10.5714|11.034|12.37|13.894|12.758|13.29|11.538|12.43|12|13.289|13.89|14.168|12.72|12.498|13.3382|14.5421|15.68|17.8688|17.925|19.22||||
2022-02-19 16:44:26|pink_usa_0701|DSEEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.92|5.43|4.22|4.23|5.09|4.3|4.53|3.65|3.625|3.67|3.66|3.94|5.27|8.47|8.44|9.08|9.57|7.64|8.51|7.315|7.44|8.74|7.36|7.126|5.95|6.33|5.62|5.59|6.34|6.27|5.99|6.2|7.28|6.26|6.025|5.87|5.4|4.57|4.39|4.65|5.11|4.052|4.529|4.3|4.68|5.03|5.15|5.86|6.12|
2022-02-19 16:44:29|pink_usa_0702|SNEJF|price_next_month|0.0220131702728|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.75||26.1|26.64|27.2||32|29.32|35.18||25.8|22.1|17.6575||13.4|11.425|9.73||20.72|19.8|18.15||15.63|18.7201|21.72||31.24|24.03|26.27||27.985|33.445|29.57||36.74|38.365|47.98||47.2|54.4|51.365||48.96|55.68|62.4||62.05|79.88|90.575||98.68|102.02|122.304|||||
2022-02-19 16:44:33|pink_usa_0703|MSADY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|10.99|11.99|12.33|11.27|12.83|9.79|10.31|9.04|7.96|8.42|10.16|13.13|13.08|12.9|12.13|11.38|11.48|10.05|12.04|14.6419|15.24|14.745|13.1|14.34|13.73|14.29|16.655|16.34|17.49|16.82|17.08|16.73|15.6|15.447|14.765|15.425|16.36|15.756|16.73|14.45|13.22|14.12|15.07|14.345|15.42|16.18|17.204|
2022-02-19 16:44:35|pink_usa_0704|CHBAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.9|23.42|27.96|29.38|31.306|33.3|36.5|37.375|43.96|40.9875|36.9|33.03|30.79|25.68|25.01|26.45|28.258|23.05|23.83|26.7|28.64|28.64|28.38|32.45|29.445|
2022-02-19 16:44:37|pink_usa_0705|CJPRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.71|7.65|5.51|5.91|6.66|7.56|8.1|8.36|7.5|8.28|7.53|8.55|8.48|8.33|8.13|8.2825|8.69|8.38|11.97|12.18|13.03|10.73|12.29|15.064|14.07|17.17|18.69|18.42|18.61|17.87|18.11|17.99|16.15|16.39|16.95|15.77|18.27|19.01|19.08|21.1|18.47|21.29|21.495|20.774|20.59|20|16.102|13.24|12.7|14.1|14.865|14.86|14.87|13.06|
2022-02-19 16:44:40|pink_usa_0706|HNDAF|price_next_month|0.0676574110285|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5||28.5|32.3|31.2||31.2016|31.92|36.87||37.06|31.9|30.69||31.65|33.2|33.2055||39.2|37.605|42.8||33.7|34.51|30.355||34.76|30.75|32.53||27.85|30.36|29.77||27.57|27.835|32.6296||33.115|31.34|28.065||25|22.46|28.15||26.91|25.425|28.83||29.9686|30.5|26.77|||||
2022-02-19 16:44:44|pink_usa_0707|DCNSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1480|1800|14.35|14.15|14.91|14.12|||17.94|20.13|16.52|14|12.6|11.5||19.45|17.7|15.97||21|18.65|19.2|20.75|16.5|14.12|15.05|16.14|16.4|11.5|12.2|15.4|16|18.4|18.5|21.47|21.73|
2022-02-19 16:44:46|pink_usa_0708|HACBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.91|57.5|60.28|57.34|57.76|58.68|57.54|56.2|49.5|58|57.05|57.66|56.56|58.15|54.06|52.81|51.37|50.39|64.61|57.29|60.68|56.83|53.45|62.25|59.54|65.73|78.06|74.28|67.6|56.49|48|47.26|55.68|56.429|57.15|73.5|63.81|59.39|53.6|43.37|41.94|41.58|40.57|39.01|42.59|38.45|36.74|38.93|37.07|32.76|37.9|31.71|33.85|36.255|
2022-02-19 16:44:48|pink_usa_0709|TDHOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.905|5.215|5.02|5.43||4.99|5.31|6.16|6.56|6.17|6.61|6.21||6.44|||7.42|7.42|6.67|6|5.24|4.695|5.795|7.389|7.38|7.4|7.65|9.035|8.57|7.6588|7.624|6.115|5.31|5.5|5.56|5.4|4.28|4.2|4.99|5.97|6.035|6.295|6.74|7.32|
2022-02-19 16:44:50|pink_usa_0710|SHZUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92|106.44|103.89|93|85.97|84.16|76.85|72.67|76|73.16|57.73|61.8501|70.7975|73.3336|80.38|79.735|82.26|77.95|
2022-02-19 16:44:51|pink_usa_0711|SFBQF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.34|13.5|11.85|13.69|13.36|12.9|13.856|12.595|
2022-02-19 16:44:52|pink_usa_0712|MITSY|price_next_month|0|||||||||||||||||||||||||||||||108.75|111.75|113.5|112.25|128.5|114.75|86.75|82.25|98|90|132.125|138|142|145.5|156.5|171|170|167|171|156|162|176.25|188|179|164.5|146|147.75|184.5|164|123|122.1875|106|106|103.5|153.25|139|138|142|161|137.75|135.875|121.125|106|132.25|124.35|102.08|124.8|120.64|93.75|102.85|93.01|112|162.77|158|168|146.82|167.02|185.5|180.6|182.53|249|271|299.8|279.371|264.591|311.73|354.25|439.97|538.92|342.06|469.69|403.04|176.85|209|216.77|244.15|260.06|311.25|311.67|248.26|315.95|349.38|345|370.01|291|326.53|316.45|302.01|283.99|299.03|274.85|271|289.26|284.35|286.33|324|291.45|261.745|282.97|257.56|250.89|223.37|249.84|236.82|278.105|294|281.14|287.13|299.99|354.5|358.9|336.26|333.431|327.03|322.55|332.64|335.906|352.16|279.47|304.75|338.04|384.71|413.575|456.21|458.17|498.45||||
2022-02-19 16:44:57|pink_usa_0713|NSANY|price_next_month|0|6.1194|5.8443|6.1194|6.2226|5.8125|4.5625|4.9375|4.8125|4.875|5.25|5.4375|5.75|6.75|7|6.8125|7.375|10.625|9|10.125|12.125|15.5|18.625|20.875|20.75|22.75|22.25|21.5|18.75|13.625|14.125|12.25|10.75|11.125|10.625|10.5|10.25|9.125|9.125|9.25|10|15.25|13.875|13.875|14.875|16.625|15.25|17.125|14.375|14.875|14|13.75|15.625|16.625|16.125|15|12.5|11.75|14|10.5|9|6.75|6.438|5.438|7.313|7.5|11.625|11.9375|9.375|9|10.125|14|12.1875|13.95|13.8|9.05|10.89|15.58|14.12|15.3|15.3|15.33|19.84|22.61|21.31|21.91|21.44|22.51|21.18|19.65|20.81|20.95|22.35|26.33|21.55|23.94|24.99|20.16|21.31|23.03|19.16|17.73|15.31|9.61|5.98|10.4|14.49|14.5|16.34|17.33|15.17|17.47|20.35|19.17|21.24|18.62|18.8|20.7|18.79|16.72|20.44|20.85|20.9|20.132|17.19|17.28|19.66|18.45|17.02|20.75|19.34|20.73|19.78|17.78|19.36|20.31|19.83|19.05|19.91|19.44|21.5|21.05|18.91|18.16|17.065|16.035|12.94|12.55|10.77|6.84|6.862|7.03|10.35|10.04|11.62|10.18|10.58||||
2022-02-19 16:45:04|pink_usa_0714|SKLKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.76|2.75|2.91|2.78|2.64|2.5|2.74|1.61|1.62|2.3|2.35|2.27|2.19|2.22|2.55|2.23|2.63|4.16|5.54|4.67|4.76|4.01|3.95|4.12|4.2|3.44|4.25|4.31|4.26|3.54|2.906|3.03|3.15|3.41|3.85|3.39|3.3|3.5987|3.23|3.16|2.91|2.74|2.78|3.05|3.203|3.05|2.372|2.355|2.36|2.53|2.94|2.635|3.26|3.63|
2022-02-19 16:45:06|pink_usa_0715|NTDOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.875|10.75|12.25|18.875|19.75|20.25|22.5|20|21.75|19.75|19.57|22.8|20.2|19.68|16.73|16.1|11.3|11.35|10.15|10.4|10.05|13.35|13.25|13.35|14.55|14.45|13.7|13.4|13.95|17.7|18.4|22.95|25.75|33.55|39.05|56|77.35|63.8|65.5|63.12|42.31|42.69|32.52|34.8|33.09|35.3|41.16|34.8|31.9|34.26|30.78|22.65|19.6|17.4|17.5|13.08|16.15|12.97|14.3|17.35|14.05|16.36|13.639|15.516|12.94|12.665|21.35|20.83|24.22|16.99|19.59|27.54|31.629|25.955|30.59|39.38|48.65|55.9|51.676|41.6|37.4|38.29|38.72|46.1|44.06|49.76|51.44|55|69.54|74.88|72.19|66.56|54.69|61.19|
2022-02-19 16:45:10|pink_usa_0716|PCRFY|price_next_month|0.0558002936858|||||||||||||||||||||||||||||||||||||||||||||||15.525||15.7|15.65|14.7||17.2|17.013|17.55||19|18.3|15.506||15.5|13.731|16.294||18.194|20.106|25.3||15.75|16.8125|14.125||15.23|13.12|9.6||4.66|5|5.37||7.3|12.81|13.08||13.99|13.5|14.9||14.98|17.54|20.18||21.83|21.33|19.44||21.22|17.46|20.34||22.74|20.52|11.94||14.38|15.93|12.77||12.76|12.61|14.32||11.66|10.63|9.55||6.55|6.83|4.96||7.69|9|11.48||10.86|12.28|12.84||14.63|10.935|11.266||9.235|10.33|10.38||12.93|13.39|15.019||13.524|11.895|10.315||7.89|7.75|9.37||8.92|9.288|10.71||11.425|12|10.9|||||
2022-02-19 16:45:15|pink_usa_0717|YAHOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8072|5.9368|7.1687|7.7259|7.6705|6.9127|7.8825|7.1687|7.0482|6.5663|6.0783|5.9096|7.2229|6.9096|8.1868|10.0729|10.6928|9.54|11.525|9.66|8.88|7.19|6.67|8.56|8.09|8.27|7.4|8.97|8.85|7.88|8.34|9.2|8.9|9.23|9.6|8.015|6.9|6.529|5.36|5.135|5.86|6.048|8.06|7.7|10.01|14.031|13.12|9.551|10.37|11.83|9.64||||
2022-02-19 16:45:17|pink_usa_0718|FUJHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|3.7|3.9|3.45|3.175|3.175|3.6|3.275|3.0625|2.375|2.475|2.325||1.9975|1.775|2.5125|2.2375|2.4125|2.55|2.7125|2.445|2.4325|2.2625|2.1425|2.62|2.5175||||2.635|2.4775|2.355|2.34|1.95|2.0055|2.7105|2.0625|1.44|2.0295|1.915|1.975|2.42|2.8495|2.705|3.285|4.1655|3.635|3.9945|3.044|3.415|3.715|3.7|4.58|6.6925|9.32|12.3675|13.838|14.095|13.45|14.3056|15.61|18.09|17.4625|18.4725|19.37|19.1275|17.6438|18.625|19.0725|20.88|18.06|18.05|17.22|17.09|16.84|14.37|13.37|11.165|12.66|12.34|14.28|12.81|9.97|10.454|9.48|9.78|9.71|9.319|10.06|9.05|
2022-02-19 16:45:21|pink_usa_0719|NTTYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||22.7939|19.5463|22.7939|22.5|21|19.5|19.5625|17.6875|18.125|18.5|19.375|25.75|21.219|23.25|21.75|21.625|19.625|20.3125|26.875|31.4063|38.6875|37.9688|31.8438|30.625|22.8438|17.505|16.46|12.725|10.455|7.51|9.925|10.14|9.225|8.475|8.72|10.465|11.24|11.51|12.985|12.31|10.625|10.51|10.425|11|11.955|11.62|11.245|13|12.565|12.52|12.445|10.785|11.475|11.945|10.745|12.66|10.175|12.035|9.4|10.325|10.27|10.55|10.145|10.425|11.27|11.615|11.575|12.37|12.825|12.515|11.275|11.59|11.41|10.53|12.435|12.59|13.05|13.48|13.92|16.63|15.74|14.77|16.84|19.315|18.365|21.38|22.285|23.715|22.195|22.085|21.45|24.45|24.165|24.15|23.66|23.14|20.25|21.52|20.85|22.61|24.825|25.53|22.6001|23.1301|21.24|25.07|25.3|25.7|28.08|28.64|
2022-02-19 16:45:26|pink_usa_0720|DNZOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5||11.375|10.5221|9.625|9.4375|7.625|6.5625|7.9688|7.9688|7.8125|7.8438|7.0938|8.4|10.6875|9.7|11|11.875|11.75|13.4375|12.0938|11.9063|12.9375|17.5938||||19.8125|17.6563|19.0625|18.9|17.6875|15.3562|14.62|8.695|9.0262|12.1638|13.85|14.75|16.0625|14.0825|14.8125|15.35|18.01|16.62|18.16|15.38|14.81|15.95|15.97|15.76|18.44|22.76|22.5|24.05|26.19|23.3|23.29|22.375|21.95|24.3|24.115|24.255|21.99|20.4|18.32|21.19|21.61|22.405|21.69|25.97|31.55|26.95|24.705|22.475|23.635|21.765|21.7625|22.775|20.515|17|19.22|23|28.78|31.53|32.75|35.31|38.3|
2022-02-19 16:45:30|pink_usa_0721|ORXCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.384|5.85|5.9|6.1246|7.7|8.353||8.5005|9.205|9.4872|9.6854|8.075|8.8892|9.6639||10.0176|11.385|14.4|15.6|17.43|15.5|14|15.9|12|12|16.8|14.25|14.64|12.81|14.4|13.7|14.8|15.5|14.9|15.4|16.1|19|17.4|16.5|16.92|14.65|14.3|15.6|14.9|17|11|11.4|12.5|16.15|16.3|17.4|18.5|20.4||||
2022-02-19 16:45:32|pink_usa_0722|SHECY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.825|12.2625|12.975|14.625|13.3575|14.6275|12.3525|13.75|14.235|12.7875|13.3775|12.67|12.97|14.26|12.77|13.94|14.99|16.31|17.06|14.15|13.72|14.86|15.77|15.33|16.55|15.82|14.79|13.87|12.62|14.03|16.085|17.6|21.42|21.197|24.35|26.35|28.56|25.46|23.69|21.24|19.53|23.485|25.425|28.04|28.93|27.42|31.22|34.18|47.26|44.29|41.55|43.28|39.9|
2022-02-19 16:45:35|pink_usa_0723|NPPXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.375|10.075||10.14|10.47|10.6075|11.1525|11.825|11.2875|12.4375|12.55|12.35|11.2125|11.525|11.8087|10.375|11.9725|6.33|13.07|13.54|13.4325|16.4975|14.355|14.0125|17.684|18.525|18.72|18.94|21.455|23.4275|22.07|20.005|21.665|23.05|23.39|23.645|23.7|22.835|22.135|20.78|20.645|22.865|23.97|25.7|22.6|24.11|21.39|26.45|25.78|25.952|28.66|28.508|
2022-02-19 16:45:38|pink_usa_0724|KYCCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.6694|39.5455|42.9545|44.3182|51.1364|52.7727|51.8182|56.7636|59.3182|55.1136|65.2273|60|58.1818|58.875|60.045|65.875|69.5|76.75|84.6875|100.995|105|98.0425|112|104.5275|117.57|133.115|133.765|117.625|121.5325|148.5925|173.2375|187.71|192.26|199.19|233.35|278.925|328.0925|295.735|265.5625|234.63|244.25|321.5|310.25|308.0005|364|355.77|428.25|463.85|550.62|470.291|527.417|570|551.004|
2022-02-19 16:45:41|pink_usa_0725|NHOLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.45|18.6|18.07|20.7|24.83|25.6|26.3|28.3|25.75|26.03|23.75|24.85|33.7|33.1|||28.36||||38.51|38.85|||42.5||42.95|42.95|37.4|37.4|40.75|40.75|32.25|34.82|37|37|72|39|44|46.315|
2022-02-19 16:45:43|pink_usa_0726|SMPNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15||16.65||19.57|19.47||21.39||19.3|17.32|18.76|20.26|19.22|19.17|16|15.4|19.215|18.86|18.43|20.84|21.66|23.2|
2022-02-19 16:45:44|pink_usa_0727|SZKMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.01||97.66|98.25|90.87|83.02|76.6||93.05|73.65|94.95|104.26|96.5|91.26|97.96|105.38||134|128.75|123.15|138|134.89|123.35|117.3|111.77|116.8|142.13|153.47|167.94|190.7|221|228.75|215|236.76|199.845|208.715|184.6|160.5|185.181|183.86|115.93|135.57|175|197.4225|160.591|161.94|180.02|162.61|
2022-02-19 16:45:46|pink_usa_0728|SVNBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.59|31.27|31.27|25.47|29.24|29.24|28.12|25.2|22.94|20.55|21.98|21.455|22.16|20.24|
2022-02-19 16:45:48|pink_usa_0729|MARUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|37|33.5|28.75|22.5|22.5||||6.35|8.1|10.9|11.8|8.9|9.5|12.4|18.35|19.7|26.2|23.05|25.2|29.9|30|36|44.4|50.75||||51.7|60|96.25|86.69|59.32|77.75|73.35|36.5|36.46|36.65|45.2|54.31|59.65|61.06|53.92|64.1|73.97|70.45|74.38|61.85|65.84|66.77|63.5|64.815|71.45|69.27|73.12|78.42|72.41|67.22|72.5|61.8475|56.54|59.75|55.364|57.935|46.46|54.65|46.3011|52.65|59.73|59.78|65.5|65.74|76.41|74.2|76.09|84.55|75.75|72.1|65.79|68.691|72.69|47.08|47.54|56.005|68.835|81.905|86.63|83.5065|100.2|
2022-02-19 16:45:51|pink_usa_0730|DSNKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.35|5.57|5.4933|5.13|5.59|6.3367|5.41|6.0567|5.5167|5.64|6.0933|4.9667|4.83|5.9567|7.0267|6.4067|6.9767|7.98|8.0483|7.5633|7.43|7.39|7.3467|7.3333|11.1533|11.33|14.1733|13.1633|11.535|16.4183|18.9267|21.3867|22.8333|23.13|30.21|25.68|34.635|26.5|20.29|24.99|22.75|
2022-02-19 16:45:54|pink_usa_0731|DSKYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4167|6.8667|5.7667|5.95|6.4167|7.3333|5.8167|5.9|7.0833|7.0833|6.3367|6.8333|6.9167|6.25|5.74|5.5167|5.1733|5.3|6.25|5.8333|5.9833|5.77|5.7033|6.1333|4.9567|4.6|5.4767|7.1633|6.49|6.3433|7.9333|8.37|8.1667|7.1167|7.1667|7.3267|7.4567|10.8467|11.3033|14.2233|14.1533|11.0533|15.8267|17.365|20.6667|21.7973|22.5033|30.2417|26.31|36.53|27.13|20.64|24.86|23.27|
2022-02-19 16:45:56|pink_usa_0732|SBHGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.66|13.8|13.59|11.36||9.94|10.55||||13.59|16.25|24.2896|24.85|26.949|24.4|21.42|20.87|23.53|21.82|21.98|18.075|21.205|24.64|25.62|27.81|23.29|26.19|26.175|
2022-02-19 16:45:58|pink_usa_0733|TKOMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||56|59.75|59.75|51|63|68.5|60.75|55.25|45.75|49.25|63.25|51.125|55.5|55.125|50.375|57.5|57|59.125|58.5|65|52.563|48.25|50.375|56|51.125|52.25|46.37|41.153|35.799|39.5|39.011|37.029|35.49|32.84|47.1|60.67|65.82|71.191|74.35|65.72|69.29|68.09|65.4|91.08|95.96|100.1899|96.41|37.38|35.81|36.95|39.35|39.26|37.95|42.15|36.85|30.1|26.45|26.26|28.85|25.56|26.67|29.4|27.21|28.09|29.72|27.76|29.41|23.84|24.98|25.37|22.65|26.63|29.6|31.85|31.85|32.85|29.3|29.46|31.545|32.51|34.93|40.89|41.8|38.54|35.66|32.48|38.7|39.53|41.62|42.0775|42.2|43.2165|47.52|47.3|47.65|47.325|48.915|50.44|53.22|53.87|54.32|46.94|42.1|45.05|49.68|47.8|47.81|52.93|59.84|
2022-02-19 16:46:02|pink_usa_0734|MIELY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|13.225|18.5|16|15.1|13.8|10.4|9.306|7.15|7.9|8.35|8.55|5.754|4.85|5.55|7.5|8.95|8.9|10.7|9.65|9.65|9.8|10.3|10.5|12.17|15.21||15.81||17.81|20.6|19.3|24.1|18.154|17.85|20.05|10.744|10.17|10.31|12.894|15.97|16.002|17.39|16.25|17.948|21.93|21.3|23.61|18.96|17.74|17.85|15.7|16.24|16.62|18.28|19.5|21|23.42|22.114|26.48|24.63|23.12|26.42|24.265|21.64|19.045|22.4|23.895|26.786|30.3125|27.33|29.13|34.38|39.44|30.74|26.82|23.76|24.21|27.77|26.98|28.88|29.04|24.59|25.91|26.53|31.92|30.6712|26.92|27.39|25.67|
2022-02-19 16:46:07|pink_usa_0735|MZDAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3375|7.4275|5.975|7.03|7.375|5.7475|6.65|5.45|4.44|4.1175|3.08|2.91|6.425|8.875|10.6|11.4|12.4525|11.305|12.5|10.84|10.464|9.865|9.32|10.03|8.35|8.2|7.265|8.125|7.295|7.14|7.43|7.08|7.03|6.72|6.12|5.458|5.515|5.875|4.96|4.66|4.28|2.62|3.18|2.82|3.63|3.95|4.46|4.52|3.86|
2022-02-19 16:46:10|pink_usa_0736|ITOCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9.4|10.53|13.944|13.094|17.26|17.4|15.7|17.878|22.03|20.22|22.27|19.9|21.7|22.61|20.55|19.8|22.175|24.04|23.78|23.98|25.1|22.21|25.67|23.2|20.3|24.03|24.32|25.47|22.13|25.99|24.65|24.395|27.415|27.94|30.64|34.5|39.51|40.06|35.19|36.407|36.095|36.15|38.68|42.0201|46.64|39.99|44.785|48.63|59.79|62.395|59.25|56.51|60.58|
2022-02-19 16:46:13|pink_usa_0737|SSUMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.68|8.81|10.02|9.87|11.99|12.21|10.75|13.15|14.96|13.5|13.94|12.39|14.39|14.12|13.9|13.3|12.92|12.03|13.25|13.19|12.61|13.25|13.099|10.165|9.88|11.62|11.335|11.07|9.575|11.01|10.34|11.54|12.55|13.25|13.315|14.43|17.41|17.94|16.53|15.465|15.47|14.215|14.83|15.94|15.01|11.045|11.52|11.64|13.74|13.88|13.615|14.02|15.19|
2022-02-19 16:46:16|pink_usa_0738|MIUFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69||73.37|70.88||73.65||||73.65||||10.67|9.89|11.16||10.2|11.4|9.55|||9.78||9.84|8.5|8.9||||||12.46|||10.75|8.95|10.28|10.0401|10.43|10.43|8.5|8.9|9.88|9.2|11.22|11.36|11.36|10.15|
2022-02-19 16:46:18|pink_usa_0739|KDDIY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|3.8117|4.55|4.5|4.755|4.1217|4.035|4.3792|4.6992|5.3667|5.9571|6.1833|5.27|5.3333|5.73|6.1833|6.1527|7.7|9.2067|8.7533|9.89|8.88|9.6467|10.24|11.8467|12.22|12.79|12.09|11.93|14.58|14.89|14.7|13.345|13.05|13.07|13.25|12.89|13.25|13.79|12.749|12.385|11.635|13.37|13.505|15.2|14.87|15.62|13.51|15.427|15.27|15.89|15.76|15.63|
2022-02-19 16:46:21|pink_usa_0740|MITEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9||11.4|10.7||8.875||9.25|9.8|6.8|7.29|8.13|7.55|7.38|5.525|7.625|10.25|11.8|12.4|11.8|10.8|12.725|10.925|11.1|13.6|20.8||||26.725|31.5|26.35|28.3|23.875|26.7|24.125|20.19|14|12.977|16.175|16.331|16.5|16.8|13.97|18.066|19.71|16.705|18.175|17.482|16.2|17.15|17.3|19.85|23.65|32.95|26.12|29.65|26.675|22.51|24.95|21.19|20.385|23.56|22.1|20.955|18.52|19.44|18.77|18.36|19.375|19.119|17.91|18.12|19.62|16.89|17.22|16.24|17.255|16.596|18.455|19.02|19.065|16.19|14.73|14.85|15.77|17.1092|15.59|15.383|14.5|
2022-02-19 16:46:25|pink_usa_0741|BRDCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.275|5.025|5.275|37|6.8125|6.45|5.7|5.8375|6.925|6.5375|7|8.5375|9.275|9.0375|9.7125|9|9.5375|10.3375|10.15||||10.725|10.4375|10.6|10.975|7.85|9.075|8.3625|9.4075|6.7375|7.28|8.5625|8.7375|8.2625|8.0775|8.6975|8.8225|9.4625|10.2425|12.45|11.6|10.88|11.6175|10.7625|11.6175|12.894|18.5275|18.5025|17.16|18.57|17.12|18.55|16.2|19.465|21.06|18.24|17.65|17.36|18.94|16.78|18.49|18.065|19.94|21.3|23.8|24.76|21.81|18.74|19.005|19.035|19.71|19.535|21.12|17.99|15.51|15.78|16.42|19.735|20.35|21.65|22.94|22.215|
2022-02-19 16:47:01|pink_usa_0742|DKILY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.565||3.0075|3.575|2.94|2.96|2.6525|2.5585|2.7975|3.577|4.0375|4.145|5.735|5.9335|5.8978|6.991|6.3175|6.9935|6.9299|6.5375|6.435|6.423|8.297|8.7105|9.4753|10.081|9.7918|10.705|11.0448|243.43|11.785|11.91|11.405|10.625|12.205|12.39|13.97|14.28|12.918|17.77|18.7052|22.12|20.478|20.6664|22.26|21.4|
2022-02-19 16:47:06|pink_usa_0743|AOZOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2687|7.0462|7.6675|7.56|||7.7438||8.0625|8.93|9.7875|9.6312|8.93|8.4138|8.9863|9.1563||9.2|9.1125|9.725|10.08|10.27|10.01|9.745|8.3|7.52|6.12|5.63|6.4525|6.52|4.38|4.01|4.08|4.67|5.3|5.63|6.05|5.79|
2022-02-19 16:47:11|pink_usa_0744|TOSBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|70||70|77.5|90|82.5|80.62|65|56|46.4|38.5|31.5|41.75|41.5|24.5|35|28|43|45|44.5|48|35.5|38|41.4|42|39|46|62||||68.5|75|96.5|85.5|67|74.5|68|37.5|43|32.5|43.2|58.5|56|56.8|53.2|51.8|59.9|50.4|51.7|42.7|44.3|41.7|30.4|36|40.81|56.1|48.4|43|45.94|41.9|45|40.5|40.7|40.2|31.24|27.7|16.9|21.8|28.08|35.76|24.7|19.8|23.62|29|28.6|27.44|31|28.53|30.32|32.97|31.24|34.034|33.54|24.67|31.78|26.68|28.46|42.09|43.925|41.55|42.36|
2022-02-19 16:47:15|pink_usa_0745|TOSYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2083|28.4583|28.0333|29.3083|26.25|25.05|29.6667|25.2167|26.1667|22.975|22.0833|20.25|16.2083|18.0583|22.15|27.375|22.25|22.1833|22.8667|19.75|22.3617|20.8833|19.96|20.575|15.4833|14.3917|8.45|11.0125|12.8333|18.0167|10.6333|9.8|12.4167|14.4917|14.4333|13.65|15.75|14.507|15.42|16.54|15.535|17.11|16.73|12.28|16.05|13.12|16.51|21.055|21.51|20.88|20.53|
2022-02-19 16:47:19|pink_usa_0746|TKECY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|28.6|31.3||6.25|6.39|4.65|2.85|2.55|1.32|1.6|2.21|4.4|6.8|5.77|4.88|4.25|3.92|3.7|3.95|4.38|6.17|6.95|5.14|5.75|4|3.01|4.12|3.85|4.06|4.05|3.9541|3.97|4.4|4.86|6.75|5.55|4.65|4.68|3.888|3.4|3.08|2.73|4.35|2.945|2.97|3.06|2.6|
2022-02-19 16:47:22|pink_usa_0747|ALNPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.5|7.1|6.35|5.15|4.45|5.4|5.3|4.25|3.5|3.5|4.55|5.55|5.05|6.45|6.75|6.3|7.5|6.9|5.95|6.2|7.95||||7|7.95|7.35|7.55|7.73|8|7.7|7.4|7.55|7.13|5.62|5.33|5.92|6.36|6.86|7.66|7.41|5.53|6.84|6.05|5.72|5.62|5|4.05|4.05|4.25|4.28|4.15|4.29|4.27|4.96|4.65|5.13|5.71|6.13|6.045|5.43|5.72|5.41|5.37|5.83|6.02|6.921|7.72|8.3|7.8|7.36|6.26|7.28|7.14|6.747|6.94|6.3|4.62|4.3|4.56|4.39|4.28|4.6375|4.715|4.184||||
2022-02-19 16:47:26|pink_usa_0748|SMCAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.86|13.73|12.97|13.58|15.79|13.15|12.745|11.56|12.76|12.585|14.665|13.69|14.25|15.98|18.25|24.7199|19.4|16.64|14.525|16.765|20.8|18.59|21.56|22.51|23.3701|27.345|26.84|32.56|29.79|29.57|29.33|27.62|
2022-02-19 16:47:29|pink_usa_0749|SMECF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89|95.5|104|117.6707|||124||176|171|181|153|168|168|160|155|176|197.25|205.75|230|252.52|238.5|275|260.05|269|318.25|261.25|254.5797|226.625|260.65|258.26|299.29|282.99|283.5|315.5|359.5|491.829|389.33|328.93|282.485|337.39|412.155|376.65|424.33|456.5|462.54|544.25|537.75|650.999|594|597.9999|588.86|559.5|
2022-02-19 16:47:32|pink_usa_0750|FJTSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.188|8.88|8.66|10.76|12.04|13.3|14|13.46|13.12|13.404|11.132|11.832|10.596|10.36|9.64|7.8|7.676|7.979|8.2|8.292|8.4752|10.204|11.78|15.7232|13.02|10.932|13.336|10.88|9.78|8.604|7.7|7.472|10.5|11.86|12.33|14.996|16.012|14.896|12.196|13.618|13.03|13.43|14.18|15.57|16.3|20.555|18.95|27.762|26.28|31.095|29.93|37.35|38.01|32.61|
2022-02-19 16:47:36|pink_usa_0751|MAUSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|14.5|14.45|18.65|14.15|13.88|14.75|12.15||14.1|10.27|9.19||12.62|12.4|12|12.362|17.66||18.41|20.74|23.55|19.11|19.3|18.73|18.02|18.57|17.44|18.47|17.27|17.83|18|||16.05||||18.97|20.4|20.7|20.7|18.86|18.86|18.86|18.86|18.86|15.54|17.7|17.7|17.42|15.5|14.2|13.95|
2022-02-19 16:47:38|pink_usa_0752|TYIDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|20|26.07|26.3|27.3|26.4|28.3|27.3|28.21|31.88|29.11|32.68|28.2|28.65|28.39|26.74|28.34|33.27|40.34|43.15|43.98|47.4|46.45|50.86|48.31|54.43|59.35|52.4|51.43|49.21|43.74|42.08|46.25|49.2|50.27|55.66|61.5|68.7|57.89|54.12|50.22|49.63|54.84|54.63|59.45|53.93|48.81|54.8|64.32|81.9525|84.15|84.5|86.225|77.5599|
2022-02-19 16:47:40|pink_usa_0753|TOKTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|10|7.15|7.26|6.66|6.78|7.64|7.45|6.22|5.59|5.35|4.8|5.34|5.38|5.12|||7.35|7.14|6.36|5.26|4.62|3.55|3.01|2.81|2.94|2.328|2.2|2.74|3.19|3.99|3.52|3.61|3.44|
2022-02-19 16:47:42|pink_usa_0754|JXHGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|||||5.0879|||5.14|4.84|5.11|4.93||4.03|3.84|4.24|4.198|4||||||||5.3||6.38|||6.85|4.77|4.74|4.45|4.35|3.5644|3.54|3.54|4.12|4.31|4.09|4.09|4.07|
2022-02-19 16:47:45|pink_usa_0755|JXHLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|11.19|12.36|14.1|13|11.9|11.33||10.29|||11.55|10.5|10.83||9.67|10.19|10.5|7.9|7.48|8.58|8.14|7.59|7.061|8.77|7.21||9.25|8.88|8.63|10.305|13.58|13.6|14.4001|13.9|10.72|9.725|9.76|9.47|8.58|7.19|7.33|6.85|8.315|8.47|8.38|8.39|8.05|
2022-02-19 16:47:47|pink_usa_0756|ASEKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.25|36.46|39.71|34.26|36.01|42.89|39.46|39.08|40.14|38.06|40.7|44.25|45.56|49.14|52.82|53.99|60|53.65|45.61|39.36|39.5|38.08|33.55|35.431|36.09|26.6|29.69|31.77|29.53|34.76|41.75|37.01|37.79|
2022-02-19 16:47:50|pink_usa_0757|CAJFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.875|35.5|38.75|44.25|39.13|36.875|40.25||29.25|31.61|36.327|34.75|33.94|37.9|40.25|45.7|49.75|48|47.9|49.5|46.5|52|53|53.2|53.8|61.5||46.75|55.05|53.35|56|59|50.785|40.39|47.9657|46|25.27|28.85|28.25|35.95|38.65|43.08|45.2|43.14|45.6|50.85|44.95|49.63|46.21|45|46.11|32.31|31.65|36.67|36.33|30.955|31.5325|29.35|31.14|32.985|31.1999|32|35.97|32|31.81|28|29.55|27.97|27.99|28.39|33.34|34.8|35.29|40.12|34.57|31.89|29.35|28.7625|27.83|27.14|27.285|26.395|20.86|16.63|16.6|22.07|25.07|23.43|21.6858|23.98|||||
2022-02-19 16:47:54|pink_usa_0758|FANUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.99|7.078|8.14|8.64|9.85|12.17|11.55|13.7|15.84|15.828|17.79|15.852|16.74|17.898|15.438|16.23|15.63|15.672|15.102|16.626|16.533|17.988|17.316|17.382|16.698|22.278|19.506|16.983|15.852|17.112|16.206|18.75|19.52|20.68|19.77|23.25|26.79|24.12|19.88|16.65|16.86|18.75|17.77|19.35|18.616|14.1325|17.42|20.3|26.7575|24.2|23.89|21.243|19.81|
2022-02-19 16:47:57|pink_usa_0759|RCRRF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|10.4833|12.5867|13.82|14.8767|16.97|17.09|24.6199|26.17|22.81|27.58|25.12|26.33|28.97|33.88|31.96|38.89|28.87|32.13|39.21|45.29|46.45|51.68|65.51|48|
2022-02-19 16:47:59|pink_usa_0760|RCRUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|5.9|5.315|5.9|6.78|6.584|7.87|5.43|6.6525|7.88|8.91|9.2465|10.5|12.93|9.675|
2022-02-19 16:48:01|pink_usa_0761|TOPPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|12|11.05|10.6|9.3|7.8|19.7|10.02|8.65|8.45|9.3|8.75|7.5|7.22|5.87|7.87|9.75|11.5|11.8|10.5|9.75|10.52|10.52|10.15|9.85|12.85||11.1||10.9|10.19|11.07|9.77|9.8|11.07|9.88|6.6|6.6|7.55|9.95|8.8|8.9|9.45|8.21|7.9|9.128|7.91|7.676|7.9|7.902|6.634|6.16|5.38|6.28|7.2|6.76|8|7.33|6.93|7.8595|6.58|6.66|8.5|8.79|8.71|8.62|8.94|8.7375|9.46|9.846|10.14|10.666|10.35|9.28|8.4|7.22|6.87|7.755|7.9|8|9.04|10.19|7.09|7.8812|6.74|7.415|8.47|8.1975|8.6|10.06|
2022-02-19 16:48:04|pink_usa_0762|SOMLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25|23.875|20.875|18|19.625|15.5|0.1375|13.0625|11.3125|11.975|11.3125|12.4375|9.175|8.1625|5.8125|7.7188|10.3438|9.9063|11.0375|10.25|9.0625|9.675|9.8125|10.9375|12.075|12.6375||||12.9063|11.5125|11.125|12.5687|12.5563|12.5125|11.375|9.7263|10.4375|9.4688|10.75|11.95|11.625|10.865|11.6237|11.6188|12.04|12.19|12.31|12.32|11.52|11.89|11.62|12.87|12.17|13.2|13.77|15.72|13.96|14.54|15.68|13.88|14.37|18.025|16.68|15.905|16.69|19.1|18.58|17.88|18.06|18.223|18.55|19.07|19.45|19.03|19.13|20.11|20.925|20.51|20.03|22.7|22.19|20.81|21.34|21.28|22.76|20.93|18.83|17.81|17.76|
2022-02-19 16:48:08|pink_usa_0763|KAJMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.55|7.4|9.85|13.4||8.8|||10.35|8.26|6.46|6.18|6.35|6.5|5.66|6.41|5.7|5.422|4.89|4.142|4.51|4.76|4.76|5.42|5.736|6.238|6.68|6.554|5.64|5.58|5.56|6.054|6.548|6.982|8.392|7.428|7.72|9.574|9.382|8.037|9.542|9.574|11.62|10.51|12.498|14.176|13.11|13.996|13.678|17.22|20.6|20.9|19.244|16.212|13.23|14.03|14.67|12.97|13.95|12.885|10.16|11.92|11.105|13.54|14.18|13.39|12.6|11.791|
2022-02-19 16:48:12|pink_usa_0764|KYOCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||37.0625|32.8125|39.1875|43.5|41.375|35.875|37.75|33.75|32.844|29.5625|30.125|42.6565|29.1565|27.625|26.375|50.25|21.75|27.2188|29.6563|34.8438|47.875|85.9375|83.0313|73|66.875|54.275|49.445|37.67|34.7|29.475|34.205|33.5|29.505|27.675|24.595|28.65|30.685|37.7|41.53|38.65|36.05|36.17|36.565|35.35|32.48|44.2|46.94|40.805|44.905|46.345|48.75|48.05|42.74|40.01|45.615|43.29|30.12|31.805|38.79|40.085|41.735|46.36|49.125|44.72|49.865|51.755|54.955|53.56|44.48|42.565|48.655|39.91|44.4|44|50.7|50.825|52.95|44.76|47.14|47.54|46.39|43.72|51.96|51.42|45.23|39.95|48.8|47.08|48.58|54.7|56.93|61.09|66.8|67.18|63.58|60.445|54.12|56.24|64.6|61.13|65.42|65.725|53.09|55.67|55.21|64.41|60.6|61.79|58.595|62.39||||
2022-02-19 16:48:18|pink_usa_0765|JAPAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.145|13.73|18.85|18.65|17.34|18.37|20.94|19.66|18.36|16.075|16.96|16.95|16.93|16.565|13.145|13.92|12.995|12.52|11.5|11.11|11.22|10.54|9.32|8.89|9.51|10|9.49|9.84|9.83|10.31|
2022-02-19 16:48:21|pink_usa_0766|MMTOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.4|15.2|17.5|13|14.3|15|12.7|12.4||12.3|12.9|13.2|11.6|10.9|9.5|8.4|10.5|10.5|13.3|11.23|11.03|10.2|11.54|10.5|8.63|9|8.83|8.77|8.25|4.41|4.64|5.45|5.574|6.3206|7.2|8.069|7.439|7.2|7.5|6.105|5.804|5.4601|4.47|4.47|3.88|2.76|2.15|1.94|2.33|2.8|2.79|3.215|2.78|
2022-02-19 16:48:23|pink_usa_0767|MTLHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|19.11|22.7|18.52|21.15|25.8|25.2|25.95|33.7|33.5|38.75|32.7|29.3|25.58|21.45|19.97|22.65|22.645|23.33|23.3|21.99|20.645|21.85|23.8|25.94|32.5|32.85|30.79|29.1|25.39|27.47|32.51|35.09|39.7|42.95|52.38|56.65|48.35|44.16|37.63|43.72|35|34.23|37.8|36.68|29.08|27.83|29.6|35.69|38.31|42.1|41.68|39.34|
2022-02-19 16:48:27|pink_usa_0768|TISCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.58|13.43|14.1|10.85|11.37|11.12|8.604|9.48|10.25|7.786|8.7887|8.01|8.62|9.78|8.68|8.2652|7.65|
2022-02-19 16:48:29|pink_usa_0769|NIPNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|30|52.6|50.54|55|58|50.1|53.5|38||||
2022-02-19 16:48:31|pink_usa_0770|RICOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83|85|96.75|97|79|92.5|93.9|97.5|85.5|96.75|86.75|84.5|87|75.9|71.75|85|93.5|93.5|100|98|97.05|91.75|87.3|79.5|79.75|86.85|96.05|96.5|102.25|99|113.55|110.75|102.75|79|82.85|80|56|59.5|66.8|63.01|69.24|73.46|79.65|66.75|75.3|73.1|55.46|55.16|44.71|42.7|45.41|33.4|44.44|60.12|61|60.82|54.24|56.42|55.4|57.4|51.455|9.95|11.24|9.63|11.025|9.42|10.468|8.585|8.65|8.61|8.37|8.64|9.73|9.52|9.98|9.445|9.77|10.17|10.3|9.33|9.1|11.66|6.76|7.57|6.58|7.05|10.68|10.702|9.89|9.48|
2022-02-19 16:48:35|pink_usa_0771|JAPSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|14.17||16.5|16.73|18.53|18.76|18.26|18.14|15.23|14.79|16.18|15.62|15.87|16.97|19.72|19.685|18.97|16.963|18.085|16|15.7|15.215|14.29|8.9675|8.715|9.23|8.97|10.61|10.65|10.68|9.3925|
2022-02-19 16:48:37|pink_usa_0772|OTSKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.06|14.99|15.89|17.55|16.15|14.28|14.96|14.495|16.26|17.23|15.5|17.39|18.2|16.12|17|19.98|23.445|21.8|22.95|23.32|21.49|20.76|22.29|25.1|23.4|23.335|20.36|17.8|18.335|20.81|22.32|20.056|21.334|19.21|21.77|19.49|20.09|20.34|18.49|
2022-02-19 16:48:40|pink_usa_0773|FUJIY|price_next_month|0.146890424482|15.9979|18.4942|17.1327||13.1236|14.5229|12.2537||14.1296|15.9861|19.7332||30.4937|35.7537|39.8792||45.7578|61.9845|56.1402||59.2341|52.2553|55.3838||58.2371|63.2564|61.7501||54.2502|55.2502|51.5||48.75|48|42.375||44.375|44.625|42.5||50.125|50.5|42||43.125|45.125|44.876||48.252|49.752|49.5||62|30|31.5||38.625|38.25|35.875||33.75|32.5|37.875||36|36.5|39.75||36|35.75|39.375||42.2|37.25|34.19||31.85|31.17|32.49||27.6|30.09|28.59||30.3|31.58|35.23||31.29|32.55|32||32.99|36.4801|39.68||41.43|42.89|44.09||36.93|27.41|24.14||28.91|29.6|27.15||29.35|29.95|33.63||29.34|24.15|23.99||18.51|16.61|18.34||20.87|21.6901|27.39||25.92|30.1899|33.1||37.97|41.025|40.64||40.22|37.53|37.72||36.485|39.34|41.066||38.285|42.28|39.69||47.735|42.78|47.6||45.94|47.56|53.64||69.19|82.49|78.86|||||
2022-02-19 16:48:47|pink_usa_0774|OBYCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|5.05|4.8|4.5|4|3.55|3.8|4|4.06|4.87|4.23|4.52|4.69|4.64|4.13|4.26|4.32|5.2|5.54|5.83||5.7673|6.51|7.59||6.46|||9.36||||9.4|9.29|10.958|11.49||||10.43||8.7756|8.7756|8.7756|9.115|11.32|9.0285|9.7|8.169|9|9.5|8.06|8.59|8.08|
2022-02-19 16:48:50|pink_usa_0775|NPSCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.1|34.3|37.9|38.45|39.3|36.15|33.45|32.25|34.6|30.25|33.5|27|25.94|24.54|19.91|21.87|26.42|26.51|28.78|34.45|31.11|26.05|30.95|25.127|25.06|26.65|22.21|20.725|17.68|22.16|20.15|19.5|24.58|22.75|23.6|24.5|26.55|21.44|20.07|18.3|18.335|17.93|15.49|14.561|15.22|8.35|8.6025|10.785|12.42|17.55|16.68|17.755|16.1|
2022-02-19 16:48:53|pink_usa_0776|MRAAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3917|3.9583|4|4.625|4.91|4.3333|4.5467|6.1167|5.8867|5.4167|4.96|4.57|4.84|4|3.93|5.0133|6.5867|5.67|6.7933|7.7067|6.99|8.0667|9.0567|9.16|11.9467|12.6567|11.44|10.1133|11.2267|10.1|11.5167|11.2933|11.245|12.9533|12.7167|12.29|10.6717|14.95|11.8117|11.4167|12.25|11.17|13.603|15.1|13.67|15.98|17.55|25.935|20.43|20.28|18.6|18.68|
2022-02-19 16:48:56|pink_usa_0777|EJPRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.775|11.94|8.35|9.69|11.1|11.5|11.65|11.07|10.34|10.8|9.13|10.44|10.01|9.93|10.51|10.48|11.35|11.14|14.47|13.55|14.58|12.58|12.32|14.01|12.65|12.85|14.85|15.8325|15.285|14.33|15.49|15.215|14.53|15.19|14.812|15.67|16.099|17.56|15.595|15.55|14.455|15.16|15.21|15.04|15.09|15.18|12.415|10.57|8.68|10.93|11.2501|11.39|10.43|9.75|
2022-02-19 16:48:59|pink_usa_0778|TTDKY|price_next_month|0.123501929718|14.8286|14.5536|13.7514||13.8431|14.9661|13.1326||11.1459|11.125|13.375||15.5|14.8333|16.6667||15.625|22.8333|21.9167||22.8333|23.5|24.3333||24.5417|13.2917|12.5||14.5833|14.5|10.9167||13.4583|13.5833|11.7083||11.1667|9.7917|9.5417||11.4583|12.4167|10.3333||15.0417|14.625|15.75||15.25|16.8333|17.0833||18.9583|19.0833|21.6667||25.3333|25.9583|26.3333||26.0833|22.75|27.0833||28.4583|39.6667|36.7917||40.5625|49.1667|35.8333||19.1733|17.5333|17.1833||18.6667|15.5|14.66||14.8667|21.6|22.16||23.4667|22.13|23.8067||24.3267|24.8433|27.6667||27.35|25.6633|25.53||30.32|28.5|23.8167||22.99|19.3333|11.2167||14.8|19.3167|17.3||19.35|17.3333|21.26||17.4367|14.6267|16.9667||14.25|12.7733|13.1267||12.7497|12.0467|15.5733||14.2933|16.7533|20.1||26.7667|20.5|24.04||19.6767|23.9333|22.975||20.0633|22.3333|27.4367||30.4183|37.36|26.4217||22.5833|26.6333|35.2733||31.1167|34.71|46.79||42.3433|34.8967|39.6|||||
2022-02-19 16:49:06|pink_usa_0779|SGIOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9337|12.6088|13.5375|12.6125|11.86|13.0862|13.26|13.9975|14.4763|12.9913|12.73|16.0319|15.4563|14.2|13.88|14.454|15.22|13.6775|15.43|11.66|13.8|13.14|13.47|16.34|14.92|
2022-02-19 16:49:08|pink_usa_0780|SHMUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.74|32.26|34|30.28|36.52|36.55|34.95|37.53|37.75|42.96|46.5|42.39|36.7|40.28|33.505|33.84|34.104|33.47|38.22|41.02|29.18|30.85|28.3|30.48|33.56|32.35|30.13|26.71|
2022-02-19 16:49:12|pink_usa_0781|IPXHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.875|21.125|18.5|17.775|12.525|13.1925|15.675|18.75|19.155|17.2|16.8|16.05|13.67|14.61|13.23|11.72|10.94|11.59|11.955|14.4|15.465|12.165|11.19|12.85|10.49|9.435|8.48|8.18|7.575|9.54|9.83|9.6|9.73|10.38|13.13|12.68|10.72|11.91|9.355|9.585|8.8|9.25|9.49|6.1425|6.2|4.94|5.79|6.481|7.01|8.65|9.68||||
2022-02-19 16:49:15|pink_usa_0782|SOMMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3|19.8|21.65|26.35|26.35|24.88|18.58|20.21|20.35|14|14.17|14.62|14.47|17.04|17.96|20.83|18.58|19.07|16.9|20.2|28|27.67|28.65|24.455|23.673|21.68|24.375|26.56|28.04|30.07|34.68|36.9|29.67|28.92|24.75|26.78|24.74|22.55|23.15|21.63|15.3656|15.4525|16.81|24.15|26.14|25.9|25|25.25|
2022-02-19 16:49:18|pink_usa_0783|DWAHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|8.35|8.2|7.7||6.2|6.525|7.7|7.125|5.275|6.225|6.475|5.15|5.75|6.25|7.25|10.95|9.775|11.45|10.55|10.125|11.6|11.15|11.2|13.4|15.925||||17.2|16.45|13.3|12.28|13.75|10.015|9.64|8.168|9.225|8.66|10.381|10.688|10.851|11.098|10|11.115|12.55|11.53|13.221|12.849|12.604|12.772|14.03|14.4|17.459|22.217|18.297|19.35|19.089|16.775|20.31|17.875|18.41|22.85|25.315|25.645|26.12|28.05|26.99|26.87|26.91|29.95|34.48|36.22|41.85|37.25|36.715|30.08|32.495|26.87|28.58|34.33|32.03|24.465|23.73|26.36|29.22|30.42|30.725|33.1605|29.8|
2022-02-19 16:49:22|pink_usa_0784|KUBTY|price_next_month|0.0462858433055|||||||||||||||||||||||||||||||||||||||||||||||35||31.875|34|32.125||34.5|29.875|27.625||25.438|21.031|17.188||12.563|8.75|11.75||14.25|15.6563|19.4375||18.25|16.25|17.5||17.5|17.875|15.25||16.875|15|12.33||11.6|16.95|18.94||22.08|25.35|24.32||27.76|30.7|39.33||45.7|40.57|41||38.55|38.81|37.22||38.74|35.2|28.54||37.56|41.41|42.63||39|39.96|45.91||43.29|40.82|42.86||42.98|47.63|52.9||86.41|68.15|83.95||66.96|71.36|76.25||80.52|78.235|81.5||73.985|72.65|76.9||78.29|86.01|92.72||86.95|77.925|82.84||73.855|71.21|78.3||67.6|82.6745|107.24||118.85|103.11|107.675|||||
2022-02-19 16:49:29|pink_usa_0785|NEXOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|14.5|16.9|25.593|27.99|30.8|33.055|20.305|16.96|18.79|
2022-02-19 16:49:31|pink_usa_0786|TOELY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.575|11.25|12.525|14.0625|15.375|16.5088|14.0437|14.1788|16.25|13.4375|13.25|13.75|14.2525|13.5062|11.6687|11.43|10.88|12.848|11.4|13.91|13.14|14.7|16.1|15.44|17.45|13.18|13.8|14.4|14.7|17.7|21.64|21.3|25.65|28.83|37.03|41.62|47.13|46.95|41.1|32.087|35.22|38.52|42.75|50.79|56.05|52.11|70.97|67.74|107.43|113.64|101.38|111.72|124.25|
2022-02-19 16:49:33|pink_usa_0787|ISUZY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.54|3.306|2.95|4.46|4.38|6.24|5.844|7.7|9.49|8.528|9.902|8.76|9.982|11.614|10.78|10.526|12.55|13.508|14.954|12.668|12.035|11.682|13.964|12.455|13.28|13.73|12.91|11.62|9.64|11.63|12.435|12.15|13.4|13.07|12.88|14.49|17.33|15.2675|13.45|12.88|14.7|13.73|10.98|11.727|10.04|7.535|8.47|8.175|9.49|10.2|12.62|13.45|12.15|
2022-02-19 16:49:36|pink_usa_0788|SMTOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|13.35|15.8|17.9|16|12.05|13.55|9.01|6.85|6.475|6.825|5.05|6.18|5.425|7.125|9.325|8.875|8.425|10.25|9.1|10.55|10.8|10.5006|13.1|16.4||13.1|||||16.5|13.9|12.6||7.605|7.61|9.54|10.95|13.175|12.9|12.2|11.6379|12.875|14.605|13.075||12.598|10.641|13.85|12.075||11.01|12.48|13.48|15.225|16.215|13.675|14.84|13.2|12.93|13.88|14.976|13.87|12.69|11.87|13.228|14.85|14.12|16.73|15.44|16.83|17.62|15.53|14.65|13.34|13.9|13.42|12.39|13.38|14.41|9.94|11.6|11.36|14.076|14.92|14.01|13.471|14|
2022-02-19 16:49:40|pink_usa_0789|SZHFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8435||9.25||8.75|||11.75|9.5|9.8|7.65|8.5|9.3||6.5|7.8||9.2|9.95|9.1|8.4|8.7|7.3||9.65||10.75|10.2005|9.5505|11.5||||12.75||15.91||||18.62|18.175|16.4||15.9|11.25|11.15|11.325|11.775|14.4|15.4|16.9|15.037|
2022-02-19 16:49:43|pink_usa_0790|NINOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.4|31.5|14.5|14.5|12.5|9.25|9.25||10.5|9.75|7.55|7.05||8.5554|14.55|15.75|12.05|10.35|10.475|13.5|10.9|11.05|12.5|15.91|||||23.4|31.472|31.75|27.9638|30.9|29.5|15.602|10.97|12.87|19.215|19.35|22.251|22.5|17.45|19.064|22.88|19.95|22.35|22.999|23.713|29|28.227|24.05|28.312|22.318|20.892|18.84|18.54|16.18|15.61|13.495|12.88|14.18|11.67|12.85|14.46|15.72|13.915|15.2|16.09|14.041|17.16|18.936|20.53|17.73|16.82|16.96|15.83|13.87|14.08|12.7042|12.46|9.2301|8.4|5.86|8.3|9.21|9.26|11.43|10.7|
2022-02-19 16:49:47|pink_usa_0791|HOCPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|35.95|29.71|27.77|21.05|17.75|17.71|18.26|21.76|21.45|28.35|27.45|22.68|23.69|24.33|20.94|23.46|22.8|21.24|22.95|22.13|20.28|19.5|19.21|21.44|23.65|27.5|29.91|32.6|31.65|38.87|39.71|41.02|38.001|39.04|39.95|36.02|40.32|43.54|47.71|52.355|56.65|51.776|53.83|58.35|54.695|57.295|69.97|75|83.01|96.35|92.465|99.38|114.35|132.87|117.975|135.4|150.84|138.62|
2022-02-19 16:49:50|pink_usa_0792|ROHCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9|29.01|36.65|33.28|34.52|38.01|31.46|32.18|32|30.11|29.32|26.37|24.68|22.89|17.28|15.96|16.6|17.25|19.85|20.78|25.71|23.29|29.16|28.53|31.93|34.18|28.88|24.21|22.735|22.59|20.06|26.074|31.51|33.99|40.75|43.57|58.33|46.93|42.268|33.85|31.33|36.91|36.27|39.47|41.215|31.23|33|40.8|55.84|52.84|44.76|43.74|41.58|
2022-02-19 16:49:53|pink_usa_0793|CHGCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6733|4.2992|5.8975|4.9917|4.625|5.3583|6.0658|5.4983|5.375|5.7283|6.0792|5.68|4.9567|5.9354|6.8133|7.6492|8.9858|8.8542|8.475|10.0633|9.8083|10.4708|11.9425|14.0075|16.5|19.7583|23.29|19.63|27.35|19.31|18.7|18.64|16.416|
2022-02-19 16:49:55|pink_usa_0794|NTDTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.344|||||9.672|11.388||10.5168|10.8408|||9.6816||9.8424|||6.52|6.924||7.24|7.436|7.812|9.16|9.908|10.16|10.336|10.836|10.088|9.8|10.068|10.08|11|11.15|12.3099|10.33|11.65|13.54|11.6|10.6|13.09|12.811|14.13|10.65|11.96|12.19|14.72|15.12|16.23|19.0795|20.05|
2022-02-19 16:49:58|pink_usa_0795|SHMDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7479|35|31.75|40.5|43|40.3|43.25|47.5|52.75|48.5|53.6|52.6|50.75|47.2|61.45|65.55|68.2|69.94|84.08|93.4|86.89|88.67|94.56|115.5|119.28|133.25|147.3955|140|158.1501|159.5|152.2|147.5|170.89|161.58|152|148.625|141.25|145.4|132.75|144.75|136.95|138.25|166.67|142.375|144.7|152.875|149.5|204|194.04|251.2|236|271|277|227.51|
2022-02-19 16:50:00|pink_usa_0796|SMNNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.55|15.2|14.51|17.255|15.81|15.46|14.88|13.33|14.395|13.155|14.562|13.595|13.805|14.69|13.77|15.25|15.63|14.89|20.61|20.54|24.952|23.965|27.25|27.85|23.58|
2022-02-19 16:50:03|pink_usa_0797|OCPNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5938|3.4063|3.875|4.1563|3.4688|4|3.7188|3.8|3.7813|3.4375|3.3875|3.4|3.7|3.875|4.2875|5.3625|5.625|5.475|4.9875|4.8025|4.975|5.225|5.1|5.1|5.3125|6.3875||||7.525|8.825|9.9125|10.2125|8.3625|8.215|8.4|5.75|4.2325|4.2875|7.08|7.43|7.8875|7.6975|6.7475|6.705|7.2025|6.75|8.495|4.525|3.97|3.9125|4.2625|4.3617|5.5975|6.0773|7.5125|7.955|7.35|7.4175|8.9925|8.49|8.78|9.3325|9.5825|8.3175|9.46|10.2425|8.6375|9.2765|8.77|9.2831|9.131|8.84|9.6881|9.31|10.11|9.0825|10.3462|10.37|10.72|13.5|16.2125|15.9235|18.63|19.17|19.93|21.53|20.16|22.42|20.78|
2022-02-19 16:50:08|pink_usa_0798|WJRYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.86|36.34|42.5|44.09|42.51|40.14|42.81|42.12|39.17|47.39|42.87|44.65|41.61|39.89|46.76|47.205|51.15|55.635|71.04|69.4|62.78|63|63.59|63|65.28|67.08|70.25|71.03|78.12|70.735|70.2|67.31|74.795|73.11|81.86|86.397|85.06|62.27|47.61|44.68|51.8475|56.17|56.08|47.21|42.605|
2022-02-19 16:50:10|pink_usa_0799|KAOOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.29|71.745|14.49|12.9475|14.16|14.82|14.25|15.49|16.14|15.3175|14.905|14.42|14.65|12.8|12.34|11.08|10.48|
2022-02-19 16:50:13|pink_usa_0800|KAOCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4||||24.745|23.75|23.25|24.05||||27|27.7|26.75|27.46|26.51|27.25|34.05|34.5|32.3|32.5|37|41.48|38.5|44|46.9|||47.7162||54.2|45.35|47.5|||61.63||74.75|76.9|71.9|74.1|78|77.5974|76.6565|82|81|78.5|76|73.9|66.95|61.9|58.615|51.98|
2022-02-19 16:50:15|pink_usa_0801|KOTMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|26.69|29.25||38.12|37.12||41.39||50.28|55.3||50.91|53.1|73.62|71.41||||65.06|65.06|50.27|51.7595|43.85|35.65|43.13|46.96|66.9|62.44|61.16|58.44|53.56|
2022-02-19 16:50:17|pink_usa_0802|MTSFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63|77.5|70.9|66.01|72.7|69.01|67.94|75.32|78.955|54.36|49.52|52.95|59.05|65.39|70.2|68.98|62.2|
2022-02-19 16:50:20|pink_usa_0803|KAEPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2625||11.25|12.2875||||8.8|7.61|7.9|7.308|4.51|4.1|5.24|5.96|6.19|6.46|5.59|4.2|4.78|4.57|4.6|4.85|5.86|5.77||4.35|4.14|||6.33|6.546|6.31|6.33|||7.25|7.75|7.05|6.16|5.75|5.59|5.55|5.17|4.63|5.2824|4.95|4.695|4.67|4.81|
2022-02-19 16:50:22|pink_usa_0804|UNICY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7222|2.6|2.5927|2.6667|3.08|3.108|3.4333|3.7033|3.6667|3.6433|3.5167|4.0933|3.565|4.3133|3.7433|3.68|4.1|4.58|5.6|5.21|4.99|4.125|3.68|4.288|4.01|4.66|4.44|4.86|5.06|4.59|5.41|5.635|6.23|5.477|5.95|6.62|5.77|6.66|6.805|7.476|9.02|9.38|9.2825|7.7595|8.08|7.74|8.53|
2022-02-19 16:50:26|pink_usa_0805|UNCHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8333|8.7778|10.5802||10.8333||4.2389|4.3611|4.3333|5.1667|5.0833|5.4833|5.9667|6.2222|6.3333|5.9278|6.8311|6.0378|7.1811|6.4444|6.1111|7.0278|23|27.45|25.53|25.71|19.65|18.3|21.96|19.822|23.32|21.65|23.55|26.025|22.14|27.08||31.68|28.21|31.64|32.2625|29.72|33.21|32.37|37.17|45.42|47.34|46.42|38.994|40.556|38.472|42.18|
2022-02-19 16:50:29|pink_usa_0806|MITUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.57|9.75|8.99|9.165|9.865|11.94|11.425|||16.04|14.61||13.1||13.21|13.17|12|11.12|12.15|9.08|10.321|13.05|15.139|16.228|16.084|14.34|13.964|
2022-02-19 16:50:31|pink_usa_0807|KMTUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|3.175|3.05|3.575|3.4875|2.8125|3.4875|3.5875|4.9375|5.5075|||5.6|6.25|7.5375|6.9375|8.4125|12.275|16.9625|21.475|18.85|18.375|21.5875|23.0625|33.6875|32.5|23.5|||9.0375|11.26|12.31|16.1125|19.7625|22.495|20.24|20.1|23.74|30.41|34.05|31.67|23.79|28.73|29.69|21.67|20.87|26.78|26.16|22.29|23.71|20.835|21.2|22.23|22.56|19.65|21.28|18.44|16.9|15.115|17.69|19.16|21.81|23.84|26.28|26.47|32.38|38.58|34.7|30.61|27.675|25.24|25.47|22.65|23.35|23.72|18.27|21.33|22.67|28.49|30.7|24.93|24.62|24.71|
2022-02-19 16:50:35|pink_usa_0808|JGCCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47|62.4|58.28|53.75|57.9|61.58|69.15|59.09|54.25|70.1|76.9|75.42|64.49|63.16|49.23|39.65|41.98|33.8933|32.527|29.18|35.31|29.63|35.8|34.505|35.51|32.254|32.8|43.54|48.38|38.65|40.39|30.52|28.595|26.18|29.595|29.67|19.37|20.76|16.88|22.93|23.3228|17.9176|19.6385|19.18|
2022-02-19 16:50:38|pink_usa_0809|NDEKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5275|8.8505|11.7765|15.2525|15.3|20.475|19.725|17.075|19.425|24.805|25.78|24.29|22.39|18|21.1|21.8987|23.12|28.45|33.426|28.1|26.95|21.78|22.65|22.91|26.58|30.46|32.66|41.11|33.31|30.42|28.05|32.35|35.35|40.54|37.91|43.795|44.31|45.635|38.3|37.27|33.1|27.96|26.845|24.51|26.21|28.69|23.095|29.127|34.885|47.41|42.78|37.275|34.8|36.17|
2022-02-19 16:50:42|pink_usa_0810|MHVYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|38|34|39.3|35.9|35.2|41.9|35|35.4|38.1|46|47|40|45.7|46.5|40|44|55|66|56|62.7|66.9|53.945|66.599|59|54.7|56.7|52.1|52.1|38.2|38.5|44.6|43.9|46.2|39.5|40.5|40.21|37.6713|38.4|37.27|36.6|37.85|40.39|41.89|40.47|38.43|24.39|25.15|21.185|30.3|29.85|28.94|26.55|26.725|
2022-02-19 16:50:45|pink_usa_0811|TRYIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.78|8.65|8.8|9.926|11.3|11.204|11.71|10.56|11.624|13.59|14.188|15.41|14.63|14.564|14.796|12.68|11.57|11.66|13.64|12.86|12.678|13.236|13.132|13.866|13.122|16.858|17.776|15.644|17.43|17.33|17.32|17.27|18.46|17.28|17.67|17.7|19.5|19.96|18.82|15.94|14.075|14.68|13.624|13.77|14.341|13.23|9.145|9.33|9.45|13.9|12.635|12.97|12.27|12.84|
2022-02-19 16:50:48|pink_usa_0812|ALPMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.4|25.68|29.92|32.24|31.016|27.44|26.072|29.44|30.176|29.976|30.968|29.48|31.408|32.112|38.28|39.56|39.504|45.9152|10.744|10.632|11.764|10.85|13.915|14.68|15.22|16.42|15.61|13.76|13.7|13.94|16.245|14.77|13.54|13.866|11.96|13.29|12.715|14.97|16.29|15.315|14.02|13.88|14.23|16.96|17.35|16.35|15.922|13.91|16.49|15.0944|17.21|17.03|17.03|
2022-02-19 16:50:51|pink_usa_0813|KYKOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|||||9.9203|||11.44|10.5|||13.4|11.12|11.55|14.65|15.6|16.5|15.5|18.25|18.17|15.1|13.36|16.45|17.15|17.55|19.46|21.3|20|18.4|19.81|18.7|16.67|18.64|21.65|21.5|25.49|25.85|26.55|29.45|30.35|33.03|28.731|
2022-02-19 16:50:54|pink_usa_0814|YATRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4167|14.3333|||14.4933|12.1733|12.5767|14.6167|15.23|17.0633|17.58|16.6166|15.1433|16.3833|||19.05|22.7|21.68|20.73|21.38|20.49|20.57|20.06|21.63|21.06|21.25|19.79|21.22|24.38||20.9|21.24||20.24|21|27.36|29.39|27.42|27.52|23.21|20.18|17.27|16.11|17|22.15|26.13|24.32|27.18|27.5|24.59|20.51|
2022-02-19 16:50:56|pink_usa_0815|SHCAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||219.375|242.5|280|347.5|385|545|482.5|406.25|377.5|352.5|335|34.0975|24.375|27.3125|32.125|30.625|20.875|26|25.625|35.75|41|46|45.625|36.75|34.875|38.375|38.125|38.625|34.875|43.5|43.875|41.25|44.625|42|49|44.875|41.25|42.25|43|35.275|20.025|19.25|26.875|25.6|27.825|30.925|32.625|27.125|25.825|26.1|22.5|23.15|22.325|20.975|15.85|9.075|5.3|9.05|8.65|11.1|7.375|8.75|6.5|8.0125|6.15|4.7|5.285|3.15|2.75|2.7175|3.025|2.3|3.525|6.625|8.85|8.95|7.88|9.15|8.04|5.77|3.77|2.64|2.8399|3.19|2.805|3.78|2.675|2.7299|2.975|4.605|4.17|3.88|2.99|2.86|
2022-02-19 16:51:00|pink_usa_0816|TEPCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.445|13.445|9.83|9.83|9.85|9.85|9.85|8.61|8.61|8.61|8.61|8.61|7.26|
2022-02-19 16:51:02|pink_usa_0817|ESALY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7|34.55|27.45|35.45|35.88|37.2|35.59|33.8|34.32|35.82|36.22|40.91|40.73|40.83|38.81|44.08|44.65|43.07|45.461|44.31|39.48|38.49|38.47|41.88|39.46|43.7|66.1995|71.7|60.235|60.5|66.05|59.2|65.5|55.105|52.52|53.62|53.61|57.65|67.5299|99.355|83.09|80.875|57.915|55.17|75.68|75.32|66.6|81.54|80.96|74.16|67.14|84.87|71.15|52.56|
2022-02-19 16:51:05|pink_usa_0818|MAHLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|9.85|12.35|14|12.35|12.15|11.67|11.78|10.69|8.16|9.62|9.53|10.37|12.33|14.55|||13.66|12.63||14.12|13.79|||||16.07|||16.68|16.67|14.79|16.44|||18.82|20.3|21|20.39|20.58|22.12|21.58|21.86|22.53|21.05|19.02|19.01|18.24|19.21|19.605|19.585|18.51|18.6|
2022-02-19 16:51:08|pink_usa_0819|TRUMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.55|50.05|50|56.3|51.75|49.875|52|56.125|55.365|56|49.25||35.15|39.9|42.79|42.35|51.725|49.94|52.685|47.395|9.95|11.3425|11.3074|11.695|13.82|12.29|14.13|15.39|20.305|22.49|19.19|18.265|18.135|19.015|21.035|25.22|27.3|27.67|27.01|28.685|28.9|29.25|32.93|36.235|32.76|38.48|37.46|40.701|38.73|38.38|44.53|36.88|
2022-02-19 16:51:10|pink_usa_0820|AHKSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|11.025|12.1|15|12.7|9.5||8.1|6.45|6.92|7.25|5.9|4.5||6.2|6.37|9.72|10.5||8.6|8.45|10.1|9.55|9.55|10.1|13.8||||12.89|14.06|13.8|16|12.18|10.3|10.09|7.66|8.54|8.24|10.13|10.35|10.264|11.13|10.558|11.83|13.9|12.9|14.11|12.3|12.51|12.29|10.34|11.14|11.51|13.41|13.16|14.85|15.5|13.29|15.92|16.09|19.34|18.55|14.87|11.68|12.62|14.2|14.565|16.71|18.46|18.793|22.82|24.204|26.87|27.1|26.22|23.895|21.12|20.55|20.9|22.23|20.37|13.91|15.35|18.02|21.59|21.71|21.53|21.05|19.82|
2022-02-19 16:51:14|pink_usa_0821|SHWDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.06|32.086|46.04|35.62|47.775|51.04|32.72|35.17|27.37|28.5|25.31|22.27|22.5|17.81|21.39|27.76|26.83|23.46|20.75|
2022-02-19 16:51:16|pink_usa_0822|OMRNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|12.25|14.55|15.84|16.55|19.77|23.5|24.3|24.75|26.02|26.45|29.35|23.56|20.89|21.34|19.84|19.23|24.12|31.52|29.81|36.63|39.54|35.18|44.93|45.33|42.64|46.88|41.14|32.19|29.59|32.2|34.165|35.81|43.2|44.16|45.96|56.04|62.9|53.825|45.95|39.135|41.035|53.34|48.49|63|57.43|59.965|70.7|75.7|91.65|78.895|82.81|92.61|79.64|
2022-02-19 16:51:19|pink_usa_0823|NPSKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|15|16|14|10.9|8.8126|8.275|8.025|6.9|8.95|7.75|4.61|5.65|5.05|6.15|8.33|8.6|8.25|9.85|||10.8604|10.2|11.1|14||||18.5|19.95|20.2|17.77|17.15|14.602|16.9|7.67|7.01|9.08|11.02|11.97|15.58|15.696|13.53|15.094|18.41|16.34|19.46|15.15|14.55|13.72|11.66|10.58|13.76|14.76|19.79|21.75|24.3|21.5|26.25|25.15|23.96|30.59|26.19|20.88|19.9|18.17|16.125|21.18|24.21|26.05|26.15|28.654|34.56|25.71|21.49|19.49|18.693|20.39|18.295|18.54|18.295|13.73|14.645|15.94|18.52|20.12|16.815|14.24|13.16|
2022-02-19 16:51:24|pink_usa_0824|NJDCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.225|1.6328|2.1091|1.9219|1.6219|1.8719|1.625|2.3438|2.9844|3.1688|3.3563|2.8062|3.3062|3.6387|3.715|3.4438|3.6425|5.2325|5.0075|4.23|4.8225|4.5675|3.9375|3.73|4.675|3.84|4.7425|4.085|2.94|2.6|3.3475|4.195|5.2675|5.9125|6.4625|5.625|5.925|6.335|5.305|6.2675|5.4275|5.8775|5.67|4.945|4.28|3.71|4.185|4.8325|5.865|6.595|7.165|8.3|8.005|8.415|9.48|10.045|9.39|8.4|9.16|9.975|11.79|11.7025|11.825|12.922|16.265|20.185|18.91|19.145|15.4955|14.14|17.735|16.255|18.375|15.87|13.33|19.3184|25.05|36.6|31.96|28.68|27.62|23.22|||||
2022-02-19 16:51:28|pink_usa_0825|OLCLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.125|5.995|6.635|6.405|6.9|7.825|7.825|7.54|7.465|9.3|10.46|13.36|14.185|10.53|11.44|12.21|14.06|12.006|11.82|11.03|11.91|13.95|16.1|19.92|20.07|21.26|17.53|19.74|22.14|26.07|31.08|26.35|24.94|24.69|28.88|30.74|27.74|27.76|31.6|33.28|
2022-02-19 16:51:30|pink_usa_0826|TMICY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235.02|168.76|198.14|136.88|149.38|111.26|103.14|44.8|19.6|21.6|22.851|26.65|24.98|23.69|16.43|12.16|19.16|28.65|30|38.73|39.18|47.15|50.2|38.298|34.183|29.09|33.49|35.1|30.27|31.66|27.34|32.25|32.45|43.9|34.6|40.01|33|26.8|26.65|27.65|35.6|36.3|38.25|35.31|28.16|28.58|30.86|26.36|32.44|33.37|30.64|28.67|28.6|27.4|28.71|27.96|33.83|39.1015|31.43|31.37|35.98|31.32|27.37|35.19|37.13|35.85|40.7|39.84|36.38|33.75|37|42.65|51.44|52.2|56.66|59.37|58.7|57.75|57.15|49.62|44.835|51.03|53.13|50.39|58.15|55.87|54.52|50.23|53.1625|55.87|52.24|
2022-02-19 16:51:34|pink_usa_0827|STBFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.88|16.6|17.42|18.71|17.975|17.7|22.04|21.43|20.19|22.85|21.31|21.885|21.31|20.99|22.2|24.3|22.76|23.95|24.57|21.255|19.615|22.475|21.71|19.8|21.453|21.14|18.78|19.24|17.67|17.5|17.315|18.14|19.44|19.33|
2022-02-19 16:51:36|pink_usa_0828|FJTNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.19|8.31|8.4|8.3|8.24|7.37|6.56|6.5|6.6|6.74|4.68|4.728|4.82|5.48|5.866|5.545|5.09|5.09|
2022-02-19 16:51:38|pink_usa_0829|SEKEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|6.375|7.225|6.05|6.575|6.625|7.7|8.35|6.025|5.2|||3.525|3.495|3.55|3.76|3.955|4.325|4.405|3.14|3.855|4.635|4.19|4.285|3.415|3.1|3.36|1.92|1.48|2.49|2.575|3.18|4.139|6.725|6.915|10.49|11.075|10.46|9.08|9|8.345|6.83|8.68|8.94|9.8|10.56|10.15|11.72|12.32|12.51|9.52|8.79|8.03|7.47|7.915|7.965|6.78|7.415|5.62|5.64|5.69|7.95|9.055|8.6|9.66|8.7|
2022-02-19 16:51:42|pink_usa_0830|IDKOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|10|10.55|9.5|8.025|10.3163|9.35|10.55|14.65|14.42|12.59|12.525|13.36||10.245|10.965|10.985|10.385|||11.07|11.24||9.74|8.25|9.6|9.07|8.07|6.5|10.19|9.62||14.87|15.42|11.93|13.83|18.96|19.43|21.58|16.83|17.35|19.05|14.29|13.85|12.685|10.7|10.32|10.52|12.42|12.69|12.3|13.5|13.14|
2022-02-19 16:51:44|pink_usa_0831|JPXGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|7.84|6.94|8.16|6.515|7.705|7.4|7.31|8.96|9.09|9.1|9.36|9.24|8.28|9.085|8.17|7.53|8.21|9.23|9.947|13.035|12.2225|12.86|12.24|11.7|12.43|10.03|
2022-02-19 16:51:46|pink_usa_0832|OSCUF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|4.6|2.8|4.3802|4.65|5.4|5.2|4.8|4.825|4.95|4.725|4.85|4.7594|5.65|5.61|5.6383|4.02|5.84|11.8|9.499|11.7|13.34|10.42|11.7|10.645|12.09|14.825|17.885|15.9|13.58|14.1||14.592||14.55|17.8425|17.09|19.49||19.33|16.67|16.38|16.72|16.06|16.59|19.51|18.63|27.17|25.73|24.68|24.686|23.46|25.73|20.59|
2022-02-19 16:51:48|pink_usa_0833|ZNKKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.66|16.31|13.5725|14.66|11.51|11.75|11.49|12.912|14.086|14|10.9|11.3|13|14.84|15.4|15.315|15.755|15.34|
2022-02-19 16:51:49|pink_usa_0834|HKUOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.83|24.69||||27.28|28.25||||30.56||32.65|32.65|32.65|29.74|31.19|31.19|23.5|27|27.28|35.29|32.65|33.33|33.575|
2022-02-19 16:51:51|pink_usa_0835|NCBDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.23|29.79|30.7|29.45|27.79|28.36|36.72|46.26|37.5|33.42|37.86|34.5|
2022-02-19 16:51:53|pink_usa_0836|SMMYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.385|7.005|6.6825|7.72|8.67|6.51|7.345|7.465|6.575|6.295|5.08|5.655|5.8325|6.3225|6.66|6.785|7.34|9.97|11.99|10.87|8.89|7.78|7|7.86|7.09|8.18|7.27|6.22|7.92|8.08|11.21|11.01|10.25|9.88|11.29|
2022-02-19 16:51:56|pink_usa_0837|AJINY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|12.8|13.05||10.4|10.2|11.15|11.35|9.6|9.15|11.0628|10.05|10.05|10.075|10.05|10.1|10.95|11.925|12.275|11.5|12.1|11.625|10.55|10.06|10.725||||12.85|12.525|11.9|11.325|10.2|10.475|10|8.8|8.6|7.495||9.425|10.175|9.649|9.952|10.01|11.107|10.45|11.613|11.725|11.821|12.7|14.165|16|13.57|13.53|14.1|14.13|14.47|14.81|15.92|17.84|20.29|22.31|22.78|21.31|21.92|24.34|24.44|21.91|19.71|19.33|21.37|19.97|19.48|18.2|18.78|16.39|17.45|15.29|16.52|18.81|16.22|17.795|16.17|19.5925|23.21|20.2|26.07|29.8|28.01|
2022-02-19 16:51:59|pink_usa_0838|JTEKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.25|38.85|39.45|46.18|43.69|51.64|45.28|49.62|51.7|50.41|51.24|46.47|37.66|42.02|44.68|49.105|47.17||45.51|52|48.7|39.2|37.06|34.75|39.9|35.85|34.51|38.31|21.75|23.38|24.27|25.46|28.55|30.12|27.76|26.94|
2022-02-19 16:52:01|pink_usa_0839|EPWDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.34||32.73|31.55|30.45|23.8|23.11|23.11||||||||27|27|27|22.42|22.42|22.42|16.37|15.49|15.54|16.35|14.5|15.3|13.47|
2022-02-19 16:52:02|pink_usa_0840|EBCOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|28.4375|36.5||34.375|23.875|20.5||12.75|13.625|16.0625||7.5|7.0625|9.8438|9.8438|11.9375|12|||11.325|9.975|9.625|10.375|13.3375||10.375|||12.125|12.25|11.5|7.5|8.75|6.8|4.7375|5|6.7|11.525|||12.275|10.305||14.5625|14.25|10.3375|10.7225|9.7025|9.5|9.33|9.6725|10.51|10.52|13.4375|15.205|16.1575|15.1475|15.685|12.9425|9.9625|11.0525|10.2375|10.395|10.545|11.6625|14|14.04|15.47|14.57|15.44|17.52|21.31|19.04|15.2|14.05|13.63|14.71|13.44|15.1401|14.1575|10.8|11.98|13.9|18|21.42|24.2|27.156|24.55|
2022-02-19 16:52:05|pink_usa_0841|JSGRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.92|36.75|45.35|47.3|49.08|43.63|41.15|38.7|41.7|44.75|46.88|44.056|46.69|45.47|52.82|52.391|51.25|40.85|39.63|42.42|39.87|43.2|42.03|43.49|35.865|45.99|46.62|49.155|50.876|53.85|57.96|45.36|41.16|30.99|27.82|26.2|34.65|37.59|34.16|24.605|28.48|41.93|47.44|56.44|53.35|54|45.12|
2022-02-19 16:52:07|pink_usa_0842|KNBWY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||10.775|11.175|12|11.5|10.15|12.25|12.95|12.075|10.45|8.738|8.7|9.2|8.513|8.3|8.75|9.1|10.813|11.981|11.1125|12.225|11.425|12.15|13.2|11.225|10.1797|9.6625|9.7|8.125|7.65|6.703|7.6|6.85|6.09|7.3|7.51|6.4|8.1|8.65|10.02|9.9|9|10.21|9.77|9.27|11.08|12.51|14.83|14.75||15.35|15.1|14.21|13.8|15.81|18.05|15.06|10.4|12.45|10.97|14.91|16.36|15.34|14.12|13.31|13.77|13.47|14.05|14.59|12.28|12.15|12.7|11.27|12.59|12.48|17.59|14.96|14.7|13.58|13.96|13.95|13.09|13.38|13.46|15.3|14.2|14.21|14.89|16.9|17.72|16.36|20.25|22.1|24.891|25.08|28.23|25.72|23.78|23.82|22.405|21.58|21.21|21.91|19.21|19.39|18.18|21.64|18.6|18.26|17.46|16.03|
2022-02-19 16:52:12|pink_usa_0843|TKFOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|13.38|13.38|12.04|12.51|13.66|13.66|7.99|9.07|9.07|9.07|9.07|11.17|11.01|
2022-02-19 16:52:13|pink_usa_0844|TTUUF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.55|5.55|5.55|4.3|4.95|4.095|5.38|5.33|5.99|5.84|5.909|
2022-02-19 16:52:15|pink_usa_0845|ATEYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|27.2|37.4|25.02|16.6|25.4|17.68|28.14|37.7|43.8|39.86|28.64|31.6|41.4|36.8|38.6|38.28|53.48|61.9|48.16|50.2|50.82|47.6|42.84|27.24|23.84|27.49|21.38|12.86|13.58|15.79|19.19|22.43|27.3|25.64|21.72|20.98|22.255|18.42|18.73|12.23|9.28|14.94|14.31|11.83|15.4|14.48|15.14|12.39|12.04|11.11|12.2|11.57|11.44|12.07|9.99|8.02|8.23|9.92|11.43|13.8|18.15|18.99|18.412|21.9|21.374|20.76|24.87|18.55|20.58|29.07|33.3|50.7|58.96|48.11|63.08|56.84|87.965|96.795|84.75|80.3|90.35||||
2022-02-19 16:52:19|pink_usa_0846|BSEFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.705|37.71|38.68|31.84|29.63|31.46|26.69|26.9|27.35|28.13|23.68|25.93|29.18|30.79|38.68|36.89|35.23|37.16|35.81|27.13|25.13|25.69|23.23|26.6|27.92|30.29|27.9|23.32|19.06|23.29|24.72|22.75|19.77|
2022-02-19 16:52:21|pink_usa_0847|TINLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8765|14.75||1.35|18.5||20.5|22.0565||22.0565|||31||31.425|26.6|26.125|24.1|19.725|20.85|16.1|13.23|13.21|12.685|15.65|14.25|15.985|16.2|15.575|18.55|24.16|23.77|23.085|18.485|15.985|16.795|13.65|11.5|11.435|10.8425|11.105|11.465|11.74|12.35|12.575|12.25|14.86|17.4495|18.89|17.815|17.95|18.25|18.645|18.98|20.786|19.35|19.85|21.25|22.878|19.2|18.35|16.58|16.85|17.37|17.55|19.93|18.27|16.7|14.87|15.55|18.79|16.48|14.95|13.625|12.79|
2022-02-19 16:52:23|pink_usa_0848|SGAMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.49|2.52|2.34|3.3|3.42|3.17|3.33|3.72|3.95|5.15|4.28|5.33|5.59|5.45|5.15|5.3|4.67|4.5|6.19|5.86|6.67|5.9|5.2|4.85|3.86|3.025|3.63|3.03|2.69|2.27|2.865|2.72|3.65|3.99|3.3799|3.29|3.525|3.475|3.96|4.25|3.18|3.57|3.22|2.975|3.655|3.41|2.92|2.952|3.2|4.06|3.85|3.2|3.49|3.87|
2022-02-19 16:52:26|pink_usa_0849|MKTAY|price_next_month|0.100382815823|10.9678|13.7099|12.5754||10.5896|11.5351|10.4005||9.8152|10.3135|12.0669||17|16.3815|18.8738||19.8708|25.2511|24.4947||34.7566|29.7547|29.4967||32.505|37.0085|50.0036||43.125|38.5|27.375||7.5|7.375|6.1875||7.375|7.125|7.0625||7.9375|8.5625|7.375||10.4375|10.1875|8.625||7.8125|7.875|7.3125||7.875|7.125|6.625||7.5|6.844|5.75||5.2188|5.625|5.5938||5.3438|6.0625|4.625||4.5313|3.875|3.875||3.075|3.075|2.925||3.3745|3.035|3.6||3.825|4.4|4.53||7.06|7.455|7.78||9.815|9.88|12.35||15.68|14.58|14.44||20.995|19.38|22.345||21.235|12.975|9.795||11.24|14.14|16.78||13.63|14.2725|18.145||21.155|20.73|17.42||16.89|17.125|21.245||27.14|26.325|24.97||27.4|28.035|25.04||27.065|28.32|28.5305||32.19|35.425|34.355||37.72|40.43|41.992||44.72|45.34|39.05||34.78|29.26|33.3055||33.895|46.41|51.76||47.62|57.44|43.86|||||
2022-02-19 16:52:33|pink_usa_0850|KNCAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.41|19.04|20.65|26.828|21.446|20.62|20.5|16.7|16.7|14.28|15.18|15.91|12.94|13.96|15.86|14.31|15.14|16.54|21.14|18.1|21.41|20.69|21.42|22.81|23.93|22.38|17.2|17.355|15.3|18.01|20.88|17.28|17.75|17.482|19.965|17.23|18.2|20.1|19.25|20.31|18.22|14.976|12.87|7.6|6.79|4.835|8.32|11.05|10.77|9.9028|8.75||||
2022-02-19 16:52:35|pink_usa_0851|MNBEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.85|6.7|7.61|7.64|8.15|11.04|11.7|11.4|11.11|12.09|10.09|10.34|7.09|8.65|8.77|7.11|6.77|6.16|6.04|7.76|10.95|16.18|17.17|24.241|25.25|30.83|30.35|29.27|22.28|15.25|16.94|15.36|19.85|18.8|26.7|31.28|35.9|46.57|41.52|34.56|28.43|30.31|33.15|34.65|37.51|43.96|33|36.14|37.12|45.31|51.32|54.58|50.44|58.15|
2022-02-19 16:52:38|pink_usa_0852|YKLTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.04||26.165|27.44||37.245||26.3|21.3401|24.3|||||35.67|39.65||36.77|35.87|37.52|32.19|33.22|28.67|27.831|27.03|34.17|32.93|24.37|24.5|24.975|28.48|26.1225|25.675|
2022-02-19 16:52:40|pink_usa_0853|THKLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|6.5|6.75|7.54|9.01|10.4|10.74|10.23|9.82|12.5|12.22|12.87|9.85|10.72|10.15|8.76|8.36|8.71|10.31|10.32|10.81|11.105|10.7|12.05|11.87|12.15|12.9|10.155|9.58|8.82|10.43|9.13|10.37|12.36|12.865|14.665|17.735|20.56|18.1|13.92|11.32|11.87|13.26|12.74|13.26|13.22|11.04|12.68|12.558|17.37|17.08|14.45|10.95|12.27|
2022-02-19 16:52:43|pink_usa_0854|FELTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9781|3.3438||||||4.5766|||5.5703|6.3266|5.4562|5.1328||5.1984|5.725|4.2922|4.6484|5.4047||7.2984|7.025|7.1656|8.6453|11.1328|8.4812|9.4891|7.95|7.75|8.82|7.6|7.91|7.62|6.05|6.83|7.85|10.2|11.35|11.68|11.125|12.26|
2022-02-19 16:52:45|pink_usa_0855|KYSEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|||11.86|14.31|12.31||10.01|||11.05|10.49||11.2||11.72|11.95|12.11|12.73|11.615|9.55|9.91|9.64|8.46|8.46|8.83|8.6|8.85|8.85|7.45|7.58|
2022-02-19 16:52:47|pink_usa_0856|RNECY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.72|4.64|4.2|5.36|4.38|4.21|3.63|3.08|2.8|1.73|1.78|1.53|1.4|2.26|2.66|2.87|3.67|3.76|3.76|3.37|3.6|3.2|3.03|3.09|2.97|2.77|3.16|4.486|4.715|4.87|5.615|5.88|5.25|4.44|2.5|2.89|2.63|2.885|3.38|3.45|2.415|2.665|4.32|6.515|5.6|5.09|6.11|5.49|
2022-02-19 16:52:49|pink_usa_0857|TOSCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65||||||||||||||||||||7.64||10.95|21.46|21.1399||||12.4|12.4|12.4|12.4|12.4|14.511|14.511|16.85|16.85|17.3|17.65|17.35|15.9|
2022-02-19 16:52:51|pink_usa_0858|TKGSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3125|8.875|9.125|9.75|10.125|10.3875|11.3375|11.5|10.8675|10.7375|11.855|11.2125|11.44|11.875|12.695|13.05|11.8125|13.7|13.7688|13.5375|12.5781|12.675|14.3562|14.0938|15|15.3156|13.5563|12.75|11.1719|11.1875|10.7562|11.6875|11.5875|11.9375|13.1937|12.26|12.0375|12.86|12.0825|12.08|13.45|12.155|12.26|12.45|10.91|10.63|10.36|11.045|11.8|9.94|9.33|7.94|9.39|
2022-02-19 16:52:53|pink_usa_0859|TSUKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25||20.605|25.15|25.95|27.18|23.355|22.828|21.205|21|21|21.54|23.42|22.24|25.3|24.4|22.6|23.5|30.5|29.3|33.5|31.177|32.5|30.967|33|31.5|31.9|34.4|33.9|32.213|35.155|29.8|39.282|33.701|36.268|42.143|39.5|42.6|37.467|36.25|37.5|35.5|36.68|38.97|39.73|35.13|48.135|63.74|51.17|51.07|41.08|38.3|40.97|42.38|
2022-02-19 16:52:56|pink_usa_0860|KNAMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|||19.36||27.75||||||||||23.82|||18.25|||24.78|||||||||53.0207|||41.91|45.53|45.53|45.53|41.86|41.08|29.6|32.995|42|55.4|61.295|61.86|58.13|51.94||||
2022-02-19 16:52:58|pink_usa_0861|KNMCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:52:59|pink_usa_0862|MIXIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.15||59.75|36.55|41.29|44.95|35.23||35.53|33.15|||61.72|55.75||44.95|35.05|25.86|21.75|24.4|22.29|19.71|19.4725|17.43|16.52|19.4|28.45|24.51|25.35|24.43|24.64|22|
2022-02-19 16:53:01|pink_usa_0863|STAEF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7708||15.5819||||||||||18.62|19.58|22.5|||||23.4|22.9|20.86|22.22|21.46|20.33|25.06|27.95|||33.57||||||35|35|35|26.41|26.41|20.71|24.67|28.45|33.17|31.9575|28.09|28.09|25.01|
2022-02-19 16:53:03|pink_usa_0864|CCOJY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|9|9.07|9.57|8.98|8.42||8.7|||9.22||11.29|9.16|8.78|8.53|7|||8.94|10.25|9.96|12.48|12.22|14.7||14.77|15.04|17.52|18.5629|21.7|18.43|12.67|15.25|12.31|12.8|11.655|12.71|9.67|8.11|7.56|7.72|7.62|8|6.65|5.97|
2022-02-19 16:53:05|pink_usa_0865|SQNXF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|18.25|23.7|24.9|20.25|21|19.25|21|18|16.31|20.58|20.52|19.31|19.81|15.05|14.32|12.19|12.61|13.74|16.39|26.75|16.31|20.79|18.59|21.81|21.2756|26|26.5|22.7501|25.97|30.4|33.65|29.31|29.21|32.505|39.5|48.4961|41.85|50.25|36.21|32.13|34.62|33.51|46.37|49.95|42.39|54.43|61.5188|56.77|59.58|52.6|54.5|49.82|
2022-02-19 16:53:07|pink_usa_0866|NRILY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.27|4.7521|6.4876|6.3361|6.281|6.8567|5.4683|5.0138|6.2837|5.8375|6.6391|6.6336|6.2383|6.5358|5.7231|5.6942|5.9435|7.7865|9.1653|9.4793|9.3774|8.0468|8.3788|9.1488|9.2493|10.4545|11.4752|12.3636|10.8606|11.2485|10.0727|10.8121|10.5333|12.3067|12.4133|12.72|15.48|16.1467|16.8133|14.5467|13.5733|14.5733|16.755|20.455|21.39|25.24|26.13|28|37.66|31.48|32.35|36.47|34.96|
2022-02-19 16:53:09|pink_usa_0867|NGKSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|8.9|8.1|||10.75|10.32|10.61|12.5|12.4|15.75|14.45|9.73|10.1|9.0085|9.51|8.97|6.6|6.67|9.1|8.735|8.48|7.479|7.58|8.52|
2022-02-19 16:53:11|pink_usa_0868|CSIOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82|72.59||79.65|74.65|78.8|69.98|75.45|76.12|75.14|64.09|57.34|61.12|68.6|64.99|77.44|88.6|82|91.5|96.5|107.79|114.99|165.32|159.03|161.8|204.91|200.22|180.63|189.77|195.1|141.16|144.2|139.6|142.5|161.53|150|155.25|150.75|165.01|146.192|128.5|126.58|117.27|162.58|198.75|160.37|168.75|157|169.04|180|165.24|145.25|131.59|
2022-02-19 16:53:13|pink_usa_0869|DCMYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:53:14|pink_usa_0870|NTDMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:53:14|pink_usa_0871|TOTDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55|8.75|8.75|8|||12.75|16.85|17.3|22.8|21|17.98|18.8|16.8|15.7|14.65|17.4||||20.5|19.16|17.01|13.52|16.762|18.01|13.82|11.482|10.792|10.99|13.85|12.06|12.91|14.1|13.518|13.88|14.182|15.548|15.458|17.856|16.108|14.33|14.634|14.95|15.66|18.15|20.8|28.11|32.69|28.31|25.31|20.82|22.5|29.12|33.14|33.41|31.26|34.32|42.21|39.26|40.51|37|39.25|43.19|59.6|55.53|46.85|41.42|37.065|42.6|39.86|39.19|43.64|32.69|39.73|44.56|57.078|55.71|53.46|48.742|42.9|
2022-02-19 16:53:17|pink_usa_0872|DIFTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.51|25.28|30.01|30.52|29.29|29|25.92|27.84|30.27|36.2|40.98|41.85|35.05|36.97|41.47|44.44|44.2|41.605|41.82|31.08|36.17|33.93|32.03|32.22|29.15|23.96|21.484|23.165|23.98|26.965|29.9|29.82|29.35|
2022-02-19 16:53:19|pink_usa_0873|DITTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151|157||||||||148.1||137.62|137.62|131.77|128.5|124.5|93.9734|77.35|87|94|116.7|118|119|116.67|
2022-02-19 16:53:21|pink_usa_0874|OJIPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.25|42.35||46|42.75|46.5|47.25|46.75|47.25|45.5|49|54.5|48.8|46|31.9|28.75|29.85|38.09|41.44|46.82|46.75|41.83|41.1|35.35|38.4|44.79|44.24||38.65|41.74|41.3|42.8|42.64|48.09|||68.04|69.05|61.36|67.59|52.94|59.44|53.59|52.68|55.04|52.97|43.4|45.5|57.71|64.895|57.37|50.97|49.63|
2022-02-19 16:53:23|pink_usa_0875|CYAGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0875|5.3375||5|6.375|7.0625|7.3125|5.9763|7.5075|7.875|7.18|9.54|13.3875|13.56|11.6725|9.7675|9.535|9.4875|9.565|8.6675|10.015|14.1075|15.3825|18.2175|19.41|21.67|18.55|14.46|
2022-02-19 16:53:25|pink_usa_0876|SSDOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.5|13.5|12.75|12.75|10.5|9.85|8.85|9.9|8.8|11.5|13.1|11.2|12.4|9.4|10.6|11.2|12.35|13.85|12.5|12.8|13.95|12.35|12.4|14.72|18.5||||20.75|20.65|21.6|21.91|22.6|24.66|21.35|20.52|19.01|15.36|16.23|16.89|21.07|21.26|23.13|21.16|20.57|16.58|19.33|19.43|17.61|17.82|14.84|12.2|13.62|15.21|15.59|17.53|15.93|18.42|19.52|15.905|15.2|18.838|23.61|23.7|18.86|23.34|27.315|25.56|27.05|26.72|34.74|41.38|54.78|64.66|74.62|62.491|57.595|78.34|75.27|79.9|62.75|60.621|62.864|63.79|65.705|70.1|70.09|66.04|50.42|
2022-02-19 16:53:29|pink_usa_0877|JSCPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|17.81|20.2|20.82|19.78|18.93|||17.33|16.539|19.56|22.151|17.95|19.297|17.57|16.835|17.205|17.67|17.25|17.222|16.27|15.9|14.3|13.97|13.41|15.21|17.7|17.57|17.85|19.3|20.743|20.74|17.42|14.85|16.1|16.12|16.09|18.601|17.64|18.45|20|23.89|33.23|31.16|31.068|34.97|33.555|
2022-02-19 16:53:31|pink_usa_0878|OPHLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1708|5.8837|5.2287|5.76|6.42|7.08|7.2287|8.0317|8.7067|10.81|15.45|12.26|8.605|6.75|6.84|7.32|7.79|8.22|7.55|7.8|7.45|7.04|6.17|5.95|6.18|7.73|8.1|9.47|9.97|10.28|8.6|7.69|7.1|7.92|
2022-02-19 16:53:33|pink_usa_0879|YAMCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9|11.1|11.1|11.1|12.25|12.65|10.5|11.98|12.45|11.68|11.87|10.7|11.04|9.9|9.13|8.85|10.37|10.22|13.07|14.8905|14.76|13.67|15.38|13.27|14.94|18.43|22.16|24.22|22.73|30.35|27.76|35.83|31|28.63|35.65|38.2|41.97|47.99|48.64|45.27|42.44|50.88|47.87|46.4875|52.6|39.24|47.795|48|58.07|56.11|56.46|63.97|45.64|
2022-02-19 16:53:35|pink_usa_0880|YOKEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.14|23.43|26.95|21.5|23.63|22.29|23.37|21.57|21.31|25.08||33.03|30.88|33.6|37.576|40.35|43.95|36.04|38.455|36.524|40.7|35.93|35.39|37.292|26.23|32.0865|31.1135|44.535|36.87|30.08|39.13|36.53|
2022-02-19 16:53:38|pink_usa_0881|KSANF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|8.25|7.9|8|7.5|||9.25|9|||||9.9|11.13||12.25||||14.56||||18|15.52||||20.03|||21.77||||22.53|20.02||17.89|19.11|19.3|19.51|19.51|19.51|19.51|23.45|27.85|26.51|24.6736|22.36|21.41|
2022-02-19 16:53:39|pink_usa_0882|ITTOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1275|5.2125|5.5762|4.975|4.4425|5.6|6.345|5.96|3.95|4.825|5.685|6.4375|6.8785|7.35|8.44|9.95|22.79|9.9|8.969|9.46|9.91|11.1|12.785|13.35|14.6|16.2|19.9|17.15|17.84|16.29|15.37|16.09|14.67|
2022-02-19 16:53:41|pink_usa_0883|GREZF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|23.85|31.9|27.45|25.2|16.74|17.88|16.188|12.34|7.91|8.5|9.89||7.93|7.5|5.7|6.36||4.82|4.7|||||8.3|7.42||6.42|5.35|5.85|4.31|4.3|4.1|4.1|4.1|4.1|3.5|4.04|4.25|4.25|4.25|4.25|7.92|7.25|
2022-02-19 16:53:43|pink_usa_0884|SKSUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.75|59.17|52.41|59.39|59.05|59.27|69.5|57.3155|55.5|60.59||67.84||||92.25||||||102.75|102.75|102.75|102.75|102.75|67.66|73.01|86.77|93.35|93.35|93.35|93.35|83.1|
2022-02-19 16:53:45|pink_usa_0885|DACHF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.19|13.25||14.92|||10.5|11.9|||||||||10.8|10.8|8.65|8.7|9.9|9.52|9.52|7.6|7.6|7.6|7.75|7.75|7.1|
2022-02-19 16:53:47|pink_usa_0886|IHICY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1687||10.275|11.7125|11.7813|13.2125|11.675|10.0625|6.975|5.3875|5.6||6.9125|6.65|9.2063|8.7063|9.07|8.5|8.07|8.89|9.324|7.724|5.9|6.08|5.52|6.3|2.7|3.46|3.27|4.72|4.99|5.512|5.835|4.94|
2022-02-19 16:53:49|pink_usa_0887|SNPHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.52|13.5133|14.34|14.96|14.3067|15.5067|15.0733|16.8867|14.8133|14.8267|19.8407|18.9427|20.34|13.31|14.81|13.26|15.68|14.41|16.25|14.395|12.16|14.0325|14.05|15.99|16.386|16.51|16.67|14.967|13.76|15.328|16.47|17.5|19.26|17.91|17.76|18.46|16.4125|13.145|13.93|13.96|11.71|
2022-02-19 16:53:51|pink_usa_0888|DSCSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.96|23.14|25.23|31.11|35.65|44.17|46.795|39.62|35.195|30.1|29.258|33.74|37.46|45.54|49.6|45.78|50.4415|54.25|78|68.685|55.93|54.25|55.23|
2022-02-19 16:53:53|pink_usa_0889|KSRYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.74|21.71|25.94|35.12|35.91|40.32|29.54|28.63|36.65|33.7|34.685|27.35|24|20.552|26.58|31.7225|29.83|33.31|24.18|19.01|
2022-02-19 16:53:55|pink_usa_0890|SOHVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.405|||6.4575|4.63|4.3975|5.6125|5.3975|5.705|5.5525|6.05|5.5925|6.035|6.775|6.91|8.5575|6.755|5.8875||5.44|6.0375|6.405|||8.95||||8.03||8.315|8.74|8.3|7.53|7.08|6.12|5.8|5.68|7.38|7.05|7.03|6.33|6.64|
2022-02-19 16:53:57|pink_usa_0891|JPSWY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.625||||39.5625|||47.0625|41.5|13|||33.25|28.375|28.825|27.6875||23.9375||20.25|18.125|17.2125|18.9625|14.73|13.595|14.575|14.5875|12.775|13.925|13.975|12.1125|10.55|10.775|8.5375|9.915|11.4875|9.3187|8.975|7.9125|8.9375|12.525|10.78|8.73|7.91|7.84|11.45|16.34|16.1|12.09|8.93|8.914|8.98|8.22|10.59|9.18|5.96|6.92|8.29|14.516|12.38|12.4|12.79|17.47|
2022-02-19 16:53:59|pink_usa_0892|MTHRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.72|34.16|44.45|35.34|32.59|29.44|18.94|
2022-02-19 16:54:01|pink_usa_0893|HPHTF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.575|9.875|9.95|12.55|12.2|13.9|15.4|16.35|19.125|18.575|22.5|20.925|18.3|19.95|16.71|17.45|19.25|20.21|17.45|18.84|21.01|22.14|24.03|22.265|24.06|29.22|25.7|24.86|24.4|28.54|29.27|31.51|28.5|28.92|31.59|31.81|37.8|39.18|42.8|34.18|36.38|39.47|40.35|37.13|42.53|44.46|44.41|49.554|64.14|59.17|57.36|58.04|52.47|
2022-02-19 16:54:03|pink_usa_0894|THYCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|3.8375|4.675|3.64|2.9125|3|3.5625|2.9425|2.9325|3.4225|4.3125|5.0375|4.79|5.275|5.8725|5.4925|5.0975|6.535|6.3725|8.4075|10.655|9.415|8.8825|9.715|9.1075|7.29|8.01|8.1675|8.2625|7.17|6.935|6.9175|6.83|8.955|8.42|9.175|9.72|10.92|8.92|8.3|7.16|8.085|8.02|7.1|7.11|6.95|5.06|5.64|6.74|6.44|6.46|5.63|5.282|5.07|
2022-02-19 16:54:07|pink_usa_0895|AMDWF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.63|9.95|9.95|9.95|9.95|8.2|6.7|8.72|9.8|9.8|9.8|10.94|9.7085|
2022-02-19 16:54:09|pink_usa_0896|PORBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.05|39.65|42.5|58.97|59.65|58.7||84.56|96.18|84.11|90.18|23.18|26.36|31.74|41.14|45.04|40.05|27.61|27.42|30.12|24.24|23.9082|23.83|19.29|16.71|17.885|20.68|19.88|19.88|19.88|15.365|
2022-02-19 16:54:11|pink_usa_0897|TKYMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7875|4.6219|4.0906|9.7344|11.6563|||||||16|13.09|12.08|12|13.24|12.82|12.5635|9.83|11.34|11.9|10.86|12.83|10.145|10.384|7.91|
2022-02-19 16:54:12|pink_usa_0898|JTTRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|20.24|18.04|17.73|17.56|18.45|17.8|19.2401|20.55|24.65|19.33|18.275|20.9101|20.45|24.195|22.685|19.94|18.07|22.31|26.51|22.06|21.51|23.8|21.2|
2022-02-19 16:54:14|pink_usa_0899|SUOPY|price_next_month|0.360342224459|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.85||30.5|||||36.36|31.35||35.77|24.76|16.38||16.52|15.7|14.13||26.3|16.61|||15.84||26|||18.5|22.43||12.74|17.77|24.16||32.47|29.66|52.03||51.35|36.48|29.25||22.32|23.58|32.4||31.06|27.34|32.03||45.24|41.45|44.61||
2022-02-19 16:54:16|pink_usa_0900|SUMCF|price_next_month|0.360824742268|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0031||15.2687|22.55|||18.75|16.85|16.15||17.4|12.3|7.25||8.4||6.35||12.8||||8.03||||14.42||7.55|||7.75|||16.31||25.66||26.29|21.78|14.98||11.76|11.777|15.96||15.29|14.11|17.98||22.41|21.24|21.49||
2022-02-19 16:54:19|pink_usa_0901|NIPMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.48|23.08||24.73|20.6|22.47|22.98||25.94|27.3||29.89|24.71|||||20.6|17.55|21.5|20.89|20.89|17.02|20.49|21.15|21.115|21.465|20.235|19.02|19.02|
2022-02-19 16:54:21|pink_usa_0902|TYTMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|15.76|16.26|13.35|11.41|11.61|11.24|11.24|12.23|12.23|9.92|11.6|13.13|14.144|14.34|15.27|15.27|14.8695|
2022-02-19 16:54:22|pink_usa_0903|CCOEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.075|2.175|2.395|2.51|2.1625|2.215|1.8475|1.935|2.4221|2.615|2.6575|2.88|3.0025|2.4875|2.8495|2.725|2.5725|2.84|3.1425|4.6875|4.87|6.36|5.65|5.195|5.5775|5.12|6.72|6.75|8.025|9.66|14.171|17.553|16.01|14.036|15.11|11.49|
2022-02-19 16:54:25|pink_usa_0904|UHOIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|15.1|11|12.2|11.56|13.265|13.37|18.2|17.171|14.82|
2022-02-19 16:54:26|pink_usa_0905|TYOYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.4|62.5|50.7|51.95|64.15|55.7|36.76|32.69|||||43.24|50.5|51.14|50.55|48.75|49.46|39.35|39.19|50.365|60.62|52.1|61.97|48.275|41.16|35.42|40.91|53.69|49.3|65.65||68.98|72.59|128.5|75.43|66.26|89.48|81.85|108.43|129|102|127.01|149|165|191|197.75|201.8|198.3399|
2022-02-19 16:54:28|pink_usa_0906|CLBEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|8.87|7.57|7.935|6.845|6.95|7.77|8.4299|7.78|7.31|7.8275|7.7375|5.81|5.78|5.95|6.08|
2022-02-19 16:54:30|pink_usa_0907|CBCFF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.54||31.2|||||38.17|37.15|38.9||30.8||34.65|38|34.05|34.02|34.5|35.88|30.23|32.03|27.05|27.4|33.107|33.2|23.26|27.6|32.55|29.4|29|24.15|25.02|21.6|
2022-02-19 16:54:32|pink_usa_0908|SWPIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:54:32|pink_usa_0909|TOKUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.154|16.14||13.298|12.33|||||||16.018|15.32|17.648|16.296|15.312||14.692|14.91|15.18|||15.77|16.46|16.28|16.09|17.92|17.92|15.98|15|12.02|11.67|11.19|13.44|13.545|14.83|13.85|
2022-02-19 16:54:34|pink_usa_0910|FJTCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.07|11.4|10.36|9.21||9.51||11.4|||13.56|15.76|14.08||||10.6|12.05|12.05|12.51|12.51|13.3|18.48|21.7|21.96|23.005|22.39|21.84|21.72|
2022-02-19 16:54:35|pink_usa_0911|ASCCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.17||27.14|27.8|18.372|18.93|18.21|20.25|19.53|16.36|17.78|14.91|16.69|18.55|16.44|14.12|14.25|11.76|10.94|17.32|14.64|9.5|11.505|13.394|16.97|16.4|22.86|24.98|18.45|
2022-02-19 16:54:37|pink_usa_0912|UBEOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.92|11.46|10.21|10.21|10.612|10.612|10.612|8.93|8.93|11.59|10.85|10.85|10.85|
2022-02-19 16:54:39|pink_usa_0913|MDNDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.25|24|25.3|26.25|26.04|26.85|26.15|||||||||25.7|23.7|||21.27||||31|28.34|28.8||||45.5||46.55|42.69|43.36|44.92|44.55|49.5|49.5|50.13|53.87|47.77|49.54|45.72|45.1|45.33|43.09|
2022-02-19 16:54:41|pink_usa_0914|SSMXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.14||10.75|11.825|12.04|16.24|16.36|16.61|13.6975|15.66|19.26|20.6|22.5|28.36|30.94|27.515|31.41|32.54|34.475|35.435|29.835|31.51|28.415|34.02|39.52|43.42|48.36|35.193|27.66|28.49|36.04|31.85|37.028|34.691|39.31|47.42|63.1|52.3|59.895|61.92|46.8|
2022-02-19 16:54:43|pink_usa_0915|NPKYY|price_next_month|0.541082164329||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.18|||12.19|||||||||10.23|10.94|||10.65|||||15.18||10.96||||10.3|10.3|11.3||8.76|9.85|9.18||9.62|11.12|10.425||
2022-02-19 16:54:46|pink_usa_0916|AIFLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.45|0.42|0.8|0.35|0.46|0.37|0.34|0.1|0.25|0.29|0.4|0.34|0.345|0.465|0.37|1.1|1.71|2.85|2.79|2.472|1.83|1.95|2.17|1.67|1.53|1.62|1.61|1.83|1.45|1.65|1.63|1.48|1.56|1.46||1.61|1.72|1.63|||1.48|1.22|1.22|1.17|1.3|0.96|1.09|1.4|1.17|1.4|1.65|1.65|1.62||||
2022-02-19 16:54:48|pink_usa_0917|MSUXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2833||||||||||||13.38|13.06|12.38|12.82|14.8|||16.85|17.8|||29.1205|27.56|||20|24.4|23.7982|23.7982|26.15|26.1|26.1|28.95|32.05|34.1|34.1|42.29|37.2|
2022-02-19 16:54:49|pink_usa_0918|YMDAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.8|62.97|46.25|62.35|64.6231|66||67.85|64|64.5|66.5|80.75|75.5|64.1|65.6|49.3|42.75|39.63|47.45||2.96|3.5|3.6||3.04|3.99|4.249|3.97|4.67|4.4|4.9|4.73|5.31|4.98|5.06|5.39||5.96||4.74||4.74|5.01|4.6|4.62|5.15|3.56|4.6317|4.94|4.8|4.8|4.8|4.8|3.58|
2022-02-19 16:54:51|pink_usa_0919|NPPNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.65|13.47|16.07|18|17.9|18.47|14.6|15.08|14.54|17.8|17.61|21.9|21.89|16.45|19.34|19.29|16.77|17.54|20.39|20.5|20.06|
2022-02-19 16:54:53|pink_usa_0920|KSPHF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8|26.65|29.5|28|29.15|29.1|27|25|24.81|25.02|27.7|21.1|22.24|22.6|22.2|21.1|19.5|21.55|20.5|
2022-02-19 16:54:55|pink_usa_0921|YORUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.45|20.45|20.45|20.45|20.45|20.45|15.45|15.1032|15.43|17.05|21.81|21.81|16.172|
2022-02-19 16:54:57|pink_usa_0922|KTWIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.75|27|21.35|32.7|30|31.25|29.35|27.75|27.7|31.45|28.2|29.1|28.05|27|24.3|22.39|22.54|19.88|20.09|21.8|22.04|20.703|20.69|24.5701|21.59|20.02|25.86|22.75|24.08|21.64|24.51|22.29|23.74|23.68|25.51||30.14|32.99|32.68|28.9|24.49|25.028|26.24|25.92|27.74|26.62|24.91|27.7|32.26|43.06|45.95|50.03|48.82|47.3|
2022-02-19 16:54:59|pink_usa_0923|IIJIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|83.3125|57|58.6875|31.75|13.9375|10.96|6.75|4.95|6.2|6|4.7|3.339|3.27|1.75|9.13|5.56|5.95|5.27|2.54|2.55|4|3.25|9.79|9.1|11|9.46|7.4|8.1|9.24|8.96|8.39|9.14|8.33|8.01|9.21|1.86|2.27|3.306|4.99|5.39|4.51|6.28|6.88|5.16|7.9|7.87|9.3101|9.29|8.5|9.54|10.75|13.14|13.5834|20.003|17.11|14.73|12.79|11.91|11.03|8.88|10.3901|8.39|9.1472|10.09|8.89|10.12|10.37|8.85|7.55|8.8|9.09|10.05|10.75|9.52|10.3513|9.278|12.036|10.02|9.5|11.74|13.51|17.8|16.52|22.24|22.07|24.45|31.85|34.19|36.89|
2022-02-19 16:55:03|pink_usa_0924|JPRRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4420|3270|3270|3270|3270|3270|4000|4000|4000|4412.0684|4412.0684|2835|2857|3235.8|3235.8|3900|3900|3900|
2022-02-19 16:55:06|pink_usa_0925|MMSMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|5.512|4.5|4.3|3.236|3.16|3.968||6.9||10.136|10.1|11.24|8.78|7.99|5.03|4.62|5.0315|4.42|5.833|4.7535|3.55|4.27|4.94|7.5|6.76|5.51|6|5.46|
2022-02-19 16:55:07|pink_usa_0926|JVCZY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.01||13.25|12||10.84|9.61|10.08|||10.877|10.21||||14.4|11.37|10.27|9.93|10.09|9.34|11.81|9.79|8.98|8.98|5.51|6.29|7.7|7.7|7.21|7.21|
2022-02-19 16:55:09|pink_usa_0927|TSSJF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|19.8||||16.4|16.4|16.4|18.386|20.05|20.05|16.5|16.9|16.9|16.9|21.3847|21.3847|21.3847|
2022-02-19 16:55:11|pink_usa_0928|NHNKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.09||11.5|||12.185|13.65|11.3|10.3|11.2|11.91|14.37|11.99|11.46|10.92|11.79|11.36|12.015|13.845|14.035|15.04|15.34|14.5|14.01|14.5|14.215|17.12|17.35|16.24|14.85|15.18|15.125|15.98|13.83|
2022-02-19 16:55:13|pink_usa_0929|MAURY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.38|10.37|11.66|13.67|11.95|13.01|15.85|14.22|15.57|17.5|13.81|19.3|15.92|15.96|15.42|14.75|14.16|16.38|22.34|19.76|18.86|18.47|17.5|19.41|15.68|19.97|25.5|28.17|24.68|30.85|29.63|27.93|27.46|28.83|27.805|26.96|29.58|37.116|41.1|39.64|42.89|40.52|39.69|43.02|44.39|46.92|31.68|31.68|37.84|34.9|37.83|36.31|39.54|37.44|
2022-02-19 16:55:15|pink_usa_0930|FUAIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:55:16|pink_usa_0931|KIKOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8783||15.6517|14.9217|16.515||18.12||15.4167|15.25||17.01|21.83|21.61|24.36|28|26.6|24.205|24.3|23.96|25.58|23.73|23.806|24.77|33.635|36.56|32.84|40.59|38.762|
2022-02-19 16:55:17|pink_usa_0932|TOPCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.26|||||||||||10.75|15.33|14.62|15.96|23.45|22.91|19.85|24.85|21.55|14.05|13.83|12.72|9.48|13.37|15.87|16.8|18.43|20.84|26.28|20.23|17.3675|13.82|14.31|11.74|11.73|13.85|14|8|7.62|9.8825|12.81|13.87|14.1|17.38|11.93|
2022-02-19 16:55:20|pink_usa_0933|AKBIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.77|5.33|4.84|4.44|5|5|3.78|3.45|3.41|3.17|||2.477||||3.25|||||||1.84|1.14|1.63|2.01|2.17|2.17|2.12|1.62|1.62|1.46|1.6|1.6|1.78|
2022-02-19 16:55:22|pink_usa_0934|SRTTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|3.435|4.68|2.925|2.94|4.9|5.4275|5.765|6.49|6.17|7.29|4.8|
2022-02-19 16:55:23|pink_usa_0935|SATLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3567|15.1633||17.11|21.06|21.8|27.94|28.71|29.36|30.42|42.12|22.81|19.4|18.18|17.35|23.2|16.91|15.32|23.66|26.05|28.2|32.92|31.14|37.23|24.18|
2022-02-19 16:55:25|pink_usa_0936|NCHEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|14.86|14.86|14.86|11.63|11.63|11.63|12.69|12.69|12.69|12.3|12.3|12.3|
2022-02-19 16:55:27|pink_usa_0937|YASKY|price_next_month|0.642460917801|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.22|24.07|26.05||23.289|26.3|26.173||28.24|24.19|26.59||24.49|27.96|32.13||39.18|60|92.4999||80.55|66.885|59.515||56.99|64.69|75.48||72.93|71.29|97.96||91.285|97.81|89.81||
2022-02-19 16:55:30|pink_usa_0938|RYBIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1|4.4|5.25|5.25|5.25|5.25|5.25|5.25|5.25|19.77|17.8|17.79|10.8|10|11.15|11.75|15.5|13.76|10.91|10.25|
2022-02-19 16:55:32|pink_usa_0939|TCCPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3333|4.3033|3.2833|3.51|3.8767|3.7534|4.1833|4.5717|3.2133|3.6618|4.3733|5.41|5.345|5.13|6.39|5.044||
2022-02-19 16:55:33|pink_usa_0940|TXHPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1621|9.5|10.84|11.5333|11.6|12.7433|14.0667|14.9333|18.35|19.5667|21.73|16.9033|16.6667|19.5867|19|20.5967|24|16.8333|18.1383|22.9033|29|26.0967|24.555|31.844|28||
2022-02-19 16:55:36|pink_usa_0941|KKKUF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.15|19.75|14.2851|17.13|13.58|13.99|16.48|15.65|19|17.66|18.458|20.22|16.97|17.7199|14.52||13.68|17.68|17.94|22.4|18.5|18.95|20.485|20.86|23.87|26.63|20.12|25.62|25.83|27.5|28.12|28.75|33.4|23.99|
2022-02-19 16:55:38|pink_usa_0942|SKSJF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.83||||7.83|7.83|7.83|7.83|8.38|8.38|8.38|8.38|8.38|8.38|
2022-02-19 16:55:41|pink_usa_0943|WACMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.47|5.35|3.85|4.6|4.87|3.61|3.75|3.85|4.06|3.07|2.49||3.65|3.48|4.82|5.19|4.87|||4.03|4.51|3.3|3.76|4.09|2.92|5.57|6.5585|9.655|6.7|6.1|6.205|8.005|
2022-02-19 16:55:42|pink_usa_0944|NNCHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.79|||||||22.33|27|30.01|30.92||||||44.45|44|54.81|51.7|45.7|45.19|40.78|41.59|36.5|54.41|51.821|61.04|53.2675|46.64|56.3|57.3|
2022-02-19 16:55:44|pink_usa_0945|NXCLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.985|5.3|7.794|7.36|10.64|||8.8261|7.21|||7.67|8.49|8.23|6.21|6.36|6.49|5.32|4.69|5.8626|4.99|2.99|3.93|5.5|3.71|3.8|3.05|3.27|2.14|
2022-02-19 16:55:46|pink_usa_0946|SOLTF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.2|||28.2|51.65|36.81|86.36|200|149.2|164.25|114.11|99.56|105.25|93.97|91.55|66.17|12.31|8.03|9.81|11.29|21.45|23.58|17.31|12|14.45|11.16|16.29|16.55|16.33|17.68|17.07|
2022-02-19 16:55:48|pink_usa_0947|MONOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.72|2.6412|3.7835|3.0337|2.9112|4.305|6.0225|6.9375|5.5375|7.51|7.295|6.5875|6.5088|8.0787|8.47|6.725|7.88|9.1405|12.6275|11.975|10.7975|11.4701|10.99|14.64|12.3699|16.16|20.795|25.785|25.045|26.212|23.69|22.93|16.22|
2022-02-19 16:55:50|pink_usa_0948|SFBTF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.83|35.15|31.33|32.5|17.96|15.98|19.15|15.6|15|18.5|15.5|22.5|20.8|17.53|20.33|25.27|34.195|34.72|33.36|29.165|27.53|25.69|22.7|
2022-02-19 16:55:52|pink_usa_0949|ASNXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.43|17.9||||18.37|18.37|18.37|18.37|18|18|18|15.94|12.29|12.29|12.29|16.475|16.475|
2022-02-19 16:55:53|pink_usa_0950|SVNDY|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2775|11|11.8525|11.85|10.1175|12.0375|11.8125|11.6675|13.125|12.5025|13.79|14.46|13.65|14.4725|14.45|15.1625|14.2125|16.2675|18.025|18.225|18.9525|19.0075|20.9125|19.2325|18.165|21.45|20.97|22.12|22.48|22.18|21.45|23.525|19.6|19.89|21.38|19.34|20.79|21.005|22.03|22.56|21.13|18.82|17.04|19.04|18.45|16.07|17.055|15.962|16.94|20.81|23.33|22.71|21.55||
2022-02-19 16:55:56|pink_usa_0951|RYKKY|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.06|11.965|12.38|14.57|19.45|19.7|20.38|21.875|24.8375|20.19|19.605|21.378|26.1525|29.905|30.785|32.405|35.05|29.68|23.9|25.4|17.475|18.95|23.32|11|14.59|16.765|19.5399|23.615|21.38|22.18|15.11||
2022-02-19 16:55:58|pink_usa_0952|SKHSY|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|7.8|9.8|10.7|9.85|8.3|9.3|9.1|7.6|6|7|7.8|6.95|7.25|7.55|8.8|9.6|9.8|10.4|9.6|10.65|10.75|9.78|10.9|12|14.3|||14.3|14.05|14.55|12.5|11.15|10.5|10.5|9.35|8.22|6.88|9.46|9.55|8.84|9.65|8.9|8.77|9.52|10.16|9.51|8.5|8.47|9.26|8.25|9.4|9.5|11.09|13.37|11.9|13.65|12.998|13|12.95|13.4|13.68|16.53|14.62|17.11|15.605|17.76|16.04|16.545|16.11|17.27|17.24|18.67|17.73|18.15|16.5|15.135|14.64|16.13|17.63|22.03|20.5176|17.38|20.19|18.865|19.83|21.28|19.68|19.45|20.72|
2022-02-19 16:56:02|pink_usa_0953|FYRTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:56:03|pink_usa_0954|FRCOY|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|11.45|12.9|11.82|19.44|18.19|15.5|14.15|15.97|13.32|16.01|18.26|17.67|21.22|19.51|22.25|24.86|31.78|31.94|37.1|41.926|34.9|33.92|32.57|37.893|39.18|44.41|37.71|35.26|31.7|27.165|31.95|37.22|31.46|33.55|30.08|39.29|39.54|45.47|52.07|50.66|48.815|60.84|60.255|61.34|37.2|58.616|61.87|84.025|76.915|75.1|69.77|57.15||
2022-02-19 16:56:05|pink_usa_0955|PKCOY|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.81|||18.93||27.22|28.45|29.945|29.05|27.15|27.58|24.04|24.225|24.56|27.85|29.8|26.768|23.877|19.825|21.98|23.921|21.88|20.18|16.28|15.7|21|20.29|18.25|13.97|14.66|
2022-02-19 16:56:07|pink_usa_0956|HYMTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|12.75|14.9426|17|20.65|19|24.75|30.6|35|34.5|30.65|28.6|32|27.75|30.05|31|34|44.1|52.56|55.3|64.02|78.8|57.5|53.05|55.6|36.6|47.05|38.75|43.7|41.05|42.6|41.25|39.1|46.98|41|47.5|44.25|35.1|31|35|33.5|32.94|31.4|31.5|22.9966|29|35.11|57.75|49.2|49.35|41.05|41.1||||
2022-02-19 16:56:10|pink_usa_0957|IONI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|3.5|1.75|2.04|1.4|0.55|2.1|2|2.49|1.05|0.2|0.2|0.125|0.084|0.098|0.085|0.0997|0.16|0.395|0.301|0.17|0.16|0.1|
2022-02-19 16:56:12|pink_usa_0958|MICCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.5|113.5|98.3555|106|90.15|86.1|91.35|78.82|78.75|94.26|103.9|95.65|85.3|80.3|63.35|75.5|75.4|60.55|43.5|59|55.95|50.1|49|54.05|61.66|65.7|73.62|65.13|61.2|55.5|63.7|57.22|52.5|44.41|48.61|27.06|28.87|30.939|38.1|38.11|39.6|36.06|28.11||||
2022-02-19 16:56:14|pink_usa_0959|TNRSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01||||21.65|19.1875|19|20.25|||16.67|14.1|19.7138|18.4837|19.3|20.55||20.86|21.8|23.8075|21.71|21.75|22.51|19.7375|13.8725|15.375|12.55|12.6744|9.94|12.7|14.4138|14.375|18.1163|16.2743|13.55|13.3035|16.33|18.4075|16.8|14.6325|12.5122|14.0953|12.7225|10.4038|10.7375|6.4014|6.6947|4.725|7.69|11.45|10.3552|10.387|11.5225||||
2022-02-19 16:56:17|pink_usa_0960|ERFSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9||5.585|4.65|4.65|4.55|3.815|4.96|4.96|9.375|9.375|8.035|7.26|9.72|12.575|15.5|16.2|19.9|21.4|23.9|26.1|27.885|29.77|24.2112|25.845|28.731|33.63|36.43|32.3|36.844|36.722|45.1|44.7|48.33|58.689|63.16|66.23|49.84|53.894|48.485|40.709|42.68|42.796|48.204|54.672|49.8|64.33|84.654|99.3|103.75|120|116.75|100.6|
2022-02-19 16:56:19|pink_usa_0961|RGLXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|11.2|12.6|11.44|10.2637|9.38|9.344|9.6|9.06|8.39|8.02|8.38|8.06|7.6|7.69|8.05|7.7|7.15|8.78|8.56|7.77|6.69|5.88|6.04|5.93|5.15|4.54|2.91|3.5|4.115|5.69|6.07|5.62|5.645|5.66|
2022-02-19 16:56:21|pink_usa_0962|BMRRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.96|14.25|11.77|14.99|17.65|18.61|21.9|24.24|22.66|22.18|20.53|17.87|20.3275|18.02|18.91|19.28|16.4|23.73|25.44|29.565|31.39|31.23|34.97|30.33|
2022-02-19 16:56:23|pink_usa_0963|SGBAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8|18.7106||21|23.5|21.25|21.7||24.4348||25.45|25.17|24|23.75|24.2|27|28.8|31.75|28|28.4|33.2||35.25|36.42||37.25|31.16|33.06|26.121|26.7|21.39|21.01|20.92|22.85|23.37|16.5|15.35|14.4|19.9|21.1215|20.775|15.675|16.86|19.81|11.75|7|7.24|8.25|8.715|7.65|7.9|9.1469|8.03|
2022-02-19 16:56:25|pink_usa_0964|APEMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.15|40.37|27.86|17.29|19.6|16.44|12.74|14.08|14.35|12.13|12.364|17.57|18.15|25.38|33.64|27.86|25.97|39.05|41.54|31.8|31.33|39.09|41.45|45.6|47.13|50.95|48.29|53.68|59.515|52.66|43.59|37.35|30.12|30.8|24.95|25.74|29.1345|24.1|28.74|29.325|45.15|54.12|59.8895|57.19|55.861|
2022-02-19 16:56:27|pink_usa_0965|LCCTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|2.54|1.9|2.03|2.5|2.53|3.01|3.21|2.85|2.56|2.17|2.07|2.4|2.51|2.34|2.447|2.95|2.57|2.12|1.75|1.7|2.09|2.13|||2.22|1.95|2.07|1.8088|1.7506|1.86|2|1.79|2.14|2.21|2.155|1.5|1.82|1.7328|2.517|2.94|3.715|3.21|4.05|
2022-02-19 16:56:28|pink_usa_0966|MLYNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.35|1.4|45.27||1.85|||3.1|||2.75|2.55|2.58|2.97|||3.05|3.5|3.12|3.05|2.9|2.94||2.82|2.34|2.48|2.37|1.97|1.92||||1.77||2.24||2.5|2.7|||2.11|2.29|2.129|1.963|2.02|1.67|1.62|1.64|1.9|1.95|1.89|1.89|1.88|
2022-02-19 16:56:30|pink_usa_0967|MLYBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2.25|2|2.25|3.94|3.25|4.55|4|5.25|5.95|5.25|5.8|5.1|5.6|5.28|5.84|6.15|5.94|6.23|6.7|6.37|5.65|6.07|6.16|5.83|4.7425|5.1|4.87|4.04|3.936|4.68|3.95|3.772|3.826|4.35|4.88|4.196|5.24|5.35|4.85|4.4|4.58|4.483|4.14|3.92|4.25|3.46|3.6975|3.55|4.7|4|4.689|4|4.05|
2022-02-19 16:56:33|pink_usa_0968|GEBHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.05||12.52|16.65|17.25|21.36|18.15|16.7|18.65|17|14.43|14.75|15.364|16.65|15.48|17|15.22|14.93|15.46|15.14|12.215|12.62|10.5|8.758|9.28|12.62|10.5|9.25|9.45|10.35|11.2|11.11|12.68|11.47|10.84|9.21|11.9|8.56|8.62|6.95|6.99|4.85|4.39|3.43|6.09|6.6|6.05|6.5|6.289|
2022-02-19 16:56:35|pink_usa_0969|TNABY|price_next_month|1.18421052632|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2||6.64|6.6|7.976||8|8.68|7.6||9.35|6.35|6.92||7.97|8.93|8.76||10.3|11.16|13.77||14.75|14.95|15.83||13.34|10.9|12.4||13.925|14.26|12.15||14.35|13.47|14.93||13.99|14.7|12.65||13.2|12.74|13.33||11.08|10.67|9.965||9.58|9|8.5||
2022-02-19 16:56:38|pink_usa_0970|GMALY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30||30|18.7|16|16|18.2|18.2|13|12.01|15.85|13|16|19.5|18.65|
2022-02-19 16:56:39|pink_usa_0971|AXXTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.99|1.63|1.46|1|1.35|1.5|1.2|1.03|1.2||1.24|1.37||1.09|0.8|0.5|0.94|1.06|0.99|1.015|0.8|0.84|0.74|0.845|0.92|0.9|0.89|0.8713|
2022-02-19 16:56:41|pink_usa_0972|IHHHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6201|1.58||||1.65|||1.4|1.27|||||1.29|1.43|1.39|1.37|1.338|1.39|1.24|1.35|1.23|1.15|1.22|1.32|1.54|1.61|
2022-02-19 16:56:42|pink_usa_0973|SMEBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.55||||||2.38|2.85|2.98|3.4|3.25|2.95|2.9|3.1|3.1|3.25|2.9|3.04|2.95|2.93|2.8|2.7|3|2.78|2.8|2.31|2.23|1.87|1.56|2.01|1.65|1.9|1.97|1.86||2.19|0.7|0.66||0.51|0.53|0.52|0.53|0.56|0.555|0.32|0.51|0.56|0.52|0.59|0.56|0.58|0.49|
2022-02-19 16:56:44|pink_usa_0974|LYSCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7727|1.9697|3.447|3.644|4.1364|5.5152|5.2198|5.9092|14.4774|19.6972|24.9169|20.3866|12.2123|13.985|11.1289|8.2236|6.7955|6.7955|4.8751|3.644|3.4076|2.6591|1.6152|1.5009|0.66|0.362|0.41|0.29|0.36|0.62|0.61|0.536|0.4|0.686|0.6|0.83|1.35|1.77|1.9612|1.73|1.4|1.1425|1.44|1.923|1.748|1.628|1.15|1.54|2|4.24|4.93|5.1|5.501|6.7|
2022-02-19 16:56:47|pink_usa_0975|RSSV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:56:48|pink_usa_0976|TGLVY|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4325|0.5859|||0.6858|0.6033|0.5583|0.5417|0.2167|0.4992|0.4258|0.4742|0.5983|0.6175|1.1042|0.99|0.7583|0.795|0.7417|0.7867|0.8958|0.8958|1.2267|1.6083|1.6983|1.7517|1.7467|1.4767|1.63|1.5667|1.5217|1.9498|4.9833|7.965|6.3|4.56|5.99|3.05|2.23||
2022-02-19 16:56:50|pink_usa_0977|BMEXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.091|2.091|2.091|2.091|2.091|2.091|0.7764|0.7764|0.6188|0.6188|0.6188|0.6188|0.6188|0.6188||||
2022-02-19 16:56:52|pink_usa_0978|GMBXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.555|0.7832|1.33|2.06|2.23|2.7|2.65|3.21|3.95|3.33|3.63|2.96|3.11|3.06|2.72|3.23|3.9|3.56|3|3.26|3.2|2.95|3.542|3.4185|2.8|3.1|2.58|2.4|1.9|2.36|2.32|2.6|3.1|2.9|3.2797|3.19|3.54|3.28|3.1114|2.3478|2.32|2.93|2.55|2.52|2.9|2.2|2.44|2.866|4.59|5.16|4.92|4.68|4.255||||
2022-02-19 16:56:54|pink_usa_0979|CXMSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.32|0.8179|0.6836|0.8445|0.9465|0.9868|1.0837|0.8623|0.729|0.8268|0.7868|0.6401|0.3734|0.6045|0.569|0.6401|0.809|0.9779|1.0223|1.0135|0.9441|1.1112|1.2179|1.1557|1.0807|0.8397|0.895|0.7443|0.6037|0.3753|0.6657|0.6923|0.8347|0.9421|0.8558|1.0074|0.83|0.88|0.735|0.7157|0.55|0.5|0.45|0.375|0.3852|0.415|0.2225|0.31|0.355|0.65|0.7265|0.77|0.665|0.5512||||
2022-02-19 16:56:57|pink_usa_0980|GRPFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|2.95|3.2|3.25|3.97|3.95|4.25|3.79|4.58|4.81|4.36|4.35|4.4|3.96|4|4.62|4.69|5.69|5.1|5.2|6.1|5.64|6.75|6.92|6.92|6.83|6.952|6.88|5.6|5.216|5.35||4.14|4.52|5.1|5.2|3.47|3.8|3.6|3.94|2.85|2.35|2.04|1.8|2.1|2.35|1.0131|1|1.4|1.44|2.6|2.7|2.2|1.9||||
2022-02-19 16:56:59|pink_usa_0981|WMMVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9065|4.2815|4.065|3.1565|2.737|4.75|4.4375|3.6565|4.625|5.219|5.875|5.4845|5.594|6.425|6.4375|6.125|6.9625|8.6875|6.55|6.275|5.525|6.575|7.5125|6.8375|7.875|7.8625|7.55|8.3875|8.45|8.6875|10.8875|11.4375|14.2875|13.575|15.625|17.425|21.55|21.225|18.3|20.325|17.225|21.375|19.975|12|10.675|14.7|16.625|18.575|22.53|25.525|23.8|25.22|28.28|29.82|27.13|24.56|28.86|32.97|27.14|29.45|31.99|32.06|28.37|26.04|23.58|25.55|26.45|23.33|20.52|24.7355|23.51|25.44|24.09|23.76|23.67|22.5|16.725|23.605|23.95|22.375|25.22|27.89|30.06|26.065|25.796|29.41|29.26|30.71|30.4|24.41|24.6|24.24|30.62|31.45|32.82|34.87|33.72||||
2022-02-19 16:57:04|pink_usa_0982|GPFOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|5.6|6.45|7.175|7.7|9.14|8.59|9.17|10.99|10.895|13.025|12.145|10.02|10.8747|10.81|12.95|13.62|14.71|14.35|11.48|12.9|12.21|13.56|16.07|14.51|13.82|12|11.34|10.435|8.06|9.94|8.5|8.23|7.27|8.5|9.05|8.63|9.11|8|7.67|7.58|7.43|7.64|7.11|5.83|6.7|3.64|3.4|4.2|5.25|4.87|4.52|4.5|4.9145||||
2022-02-19 16:57:06|pink_usa_0983|ALFFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:57:06|pink_usa_0984|EMBVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7288|2.2616|2.3018|||3.7592|3.3471|4.1713|5.5929|6.2318|5.5182|4.515|4.4527|5.1091|6.1628|7.6893|7.5988|8.0411|7.5586|6.1112|5.5785|6.2419|7.2008|6.7545|6.1615|6.1213|5.9481|6.0811|5.6589|6.607|6.7967|6.39|5.075|7.2|7.73|6.85|8|7|6.5992|5.8755|5.59|3.58|5.1|5.5507|5.67|3.64|4.15|4.5|4.7684|7.35|6.0494|5.98|5.945||||
2022-02-19 16:57:09|pink_usa_0985|PUODY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6|22.4|30.7|34|37.35|44.2|51|43.13|62|71.2|83.4|100.46|83.81|89.04|89.77|95|106.49|140.39|177|203.25|208.4|236.55|275.56|283.1|272.6|245.55|230.4|229.55|250.24|221.6|248.04|223|223.75|170.25|213.66|208.49|184.75|199.92|202.5|205.65|190.45|192.62|202.525|174.96|191.75|214.95|152.25|142|135.1|158.2501|165.86|151.625|145.25|142.485||||
2022-02-19 16:57:11|pink_usa_0986|MXCHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3012|3.4667||3.8617|4.6667|4.7753|5.8025|4.8938|4.6617|4.1235|3.5802|3.4815|4.0849|4.1531|2.9877|2.8395|2.4593|2.6963|1.9802|2.4889|1.9753|2.3506|4.48|5.37|5.9|5|5.654|6.43|6.9|5.15|5.2|4.56|4.36|4.02|4.02|2.85|3.29|3.88|5|5.45|3.5|4.75|4.59|
2022-02-19 16:57:14|pink_usa_0987|KCDMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9167|4.6457|5.7917|5.5417|5.0417|4.1667|4.0417|4.49|4.9167|4.7|4.7|5.7|4.1667|3.8167|3.4733|3.9667|4.1467|4.095|4.3667|4.7|4.3333|4.9167|5.3333|5.0773|6|5.4667|6.2||||7.2|7.6|6.6833|7.5167|6.7833|7.7|6.7333|5.2167|5.25|6.4333|6.82|7.3667|7.54|9.7933|10.02|10.2533|9.9467|9.93|10.22|9.2433|9.46|10.18|9.87|12.03|13.78|17.13|16.53|15.45|13.194|13.78|13.11|11.6|10.43|10.44|11.03|11.79|11.172|12.94|11.206|11.377|8.67|10.517|10.39|8.625|9.22|9.73|8.93|7.315|8|8.8|9.91|10.414|10.97|6.97|7.54|7.56|8.95|8.9206|8.2999|8.11|7.3199|||||
2022-02-19 16:57:18|pink_usa_0988|FBASF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.07|3.93|3.34|3.15|3.3|3.13|3.5755|3.31|3.0468|2.48|2.3199|2.1359|1.9081|2.34|2.0192|2.0199|1.42|1.7235|1.879|1.6|1.5761|1.58|1.55|1.2|1.26|1.405|1.2607|1.524|1.71|0.7341|0.74|0.77|1.0972|1.2375|1|0.99|1||
2022-02-19 16:57:21|pink_usa_0989|BMBOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|11.02|8.75|9.77|9.31|9.81|10.14|8.02|8.87|7.51|8.19|8.98|7.9|7.4099|7.365|5.25|8.04|7.52|9|7.75|8.721|11.6|12.5|
2022-02-19 16:57:23|pink_usa_0990|GRBMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|3.4|4.5|5.4|5.8661|7|8.9|7.55|7.98|8.75|2.2|2.27|2.03|2.25|2.46|2.49|2.5|2.6|3.38|3.34|3.24|2.64|2.84|3.1|2.8885|2.6|2.72|2.66|2.86|2.57|2.8474|3.17|2.81|2.23|2.575|2.59|2.31|2.45|2.3688|2.039|1.95|1.98|2.2|2.112|1.89|1.73|1.45|1.52|2.12|2.28|2.09|2.1121|2.94|3.3|
2022-02-19 16:57:26|pink_usa_0991|GPOVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|4.57|5.58|6.2|6.72|6.56|7.92|6.95|11.3257|13.5|7.48|5.62|5.28|5.45|5.96|6.32|7.46|9.67|11.64|9.62|10.68|10.26|10|11.19|11.41|9.24|8.23|9.02|8.83|7.3325|9.1|8.8|8.75|8.3|9.05|8.61|6.58|7.5|7.02|8.16|5.81|7.9|7.948|6.79|5.84|7.57|3.6|4.22|5.19|6.55|5.68|4.96|6.25|6.25|
2022-02-19 16:57:28|pink_usa_0992|IENVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.67|4.01|4.34|5.2442|5.94|6.07|5|5.76|4.91|4.84|3.97|3.909|4.05|4.39|4.28|4.55|5.7666|5.22|4.92|4.3606|4.85|4.12|4.04|4.4107|3.75|4.2665|4.7|2.86|2.68|3.72|3.88|4.38|3.85|3.75|3.75|
2022-02-19 16:57:30|pink_usa_0993|BCCLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.72|1.83|1.56|1.79|1.7029|1.4153|1.3233|1.285|1.51|1.45|1.708|1.825|1.5535|2.15|2.35|2.34|2.47|2.66|2.25|2.365|
2022-02-19 16:57:32|pink_usa_0994|GRPBF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9987||2.558|||2.33|1.9409|1.5007|1.74|2|1.58|1.4472|1.31|1.075|0.93|1.24|1.4197|1.27|1.08|0.795|0.56|0.5331|0.6237|0.68|0.7275|0.725|0.7963|0.84|
2022-02-19 16:57:33|pink_usa_0995|ALSSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.39|0.4954|0.6327|0.7043|0.76|1.0923||0.95|1.0873|||||1.47|||2.36|3.07|2.94|3.0712|3.029|3.58|3.69|2.95|2.7408|3.0537|3.0063|3.2457||3.7988|3.7014|3.82|2.83|3.58|3.95|3.11|3.26|3.74|3.49|2.58|2.67|2.268|2.066|2.5825|2.46|0.8|1|1.025|1.15|1.73|1.99|2.22|1.8001||||
2022-02-19 16:57:36|pink_usa_0996|CADGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.43|0.41|0.4544|1.1|0.775|0.9|0.97|0.97|0.73|0.42|0.42|0.405|0.575|1.04|1.2|1.87|2.07|2.2888|2.29|2.09|1.992|1.84|1.58|1.47|1.07|1.0471|0.87|1.22|1.28|1.27|1.05|1.22|1.45|1.2|1.14|0.82|1.01||1.0487|1.36|1.21|1.11|1.1|0.566|0.624|1.42|2.26|2.42|2.93|2.8001|2.8001|
2022-02-19 16:57:38|pink_usa_0997|GUZOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.39|||2.1499|2.1|2.24|2.23|2.07|2.04|1.1|1.5|1.8188|2.5337|2.15|2.11|1.85|1.645|
2022-02-19 16:57:40|pink_usa_0998|VESTF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.87|1.94|1.9|1.9805|2.1755||1.9154|1.8097|||1.36|1.5539|||1.0547|1.437|1.43||||1.4|1.3|1.3317|1.5171|1.4815|1.5|1.66|1.15|1.49|1.5219|1.8738|1.9392|2.064|1.88|1.8101||||
2022-02-19 16:57:41|pink_usa_0999|DBMBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2899|2.48|2.1682|1.87|1.806|1.91|2.1704|1.76|1.5856|1.5119|1.3786|1.32|1.1577|1.26|1.34|1.39|1|1.1182|1.23|1.21|1.1183|1.0373|1.07|1.01|1.05|1.14|1.1372|1.4339|1.29|0.7828|1.14|1.16|1.358|1.199|1.2452|1.16|1.225|
2022-02-19 16:57:43|pink_usa_1000|MHSDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15|1.4491|2.0984||||||2.3408|3.35||||2.1|2.43||3.35|||3.6|4.2861|4.78|4.7066|3.7986|4.34|4.15|3.61|3.57|4.5|4.0503|4.17|3.659|3.7906|4.3|4.2068|4.38||4.7204|3.64|4.25|4.8|4.3474|4.3227|4.0356|2.7|3.166|3.27|3.7463|3.9196|3.47|3.05|3.251|||
2022-02-19 16:57:45|pink_usa_1001|AZTEF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.43|0.3|0.3|0.38|0.62|0.5319|0.56|0.655|0.75|0.62|0.68|0.7|0.6|0.675|0.62|0.66|0.601|0.69|0.783|0.47|0.52|0.57|0.54|0.585|0.49|0.42|0.33|0.195|0.2|0.13|0.135|0.152|0.189|0.14|0.175|0.176|0.175|0.1752|0.1468|0.125|0.096|0.1111|0.089|0.079|0.056|0.04|0.02|0.013|0.009|0.03|0.025|0.047|0.05|0.045|
2022-02-19 16:57:47|pink_usa_1002|TSSLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.5798|0.52|0.62|0.67|0.703|0.726|0.72|0.715|0.685|0.6434|0.6034|0.545|0.7163|0.745|0.68|0.695|0.98|1.085|0.98|0.84|0.85|1.04|||
2022-02-19 16:57:49|pink_usa_1003|GNMLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2||2.22|2.33|2.3318|2.72|2.48|2.54|2.78|2.44|1.6|1.1591|1.09|0.76|0.7199|0.865|1.0714|1.1065|1.105|1.0616|1.43||1||0.775|0.8|0.5138|0.565|0.565|0.92|0.9757|0.76|0.8822|0.88|0.955|1.01|0.994|0.994|0.94||||
2022-02-19 16:57:51|pink_usa_1004|CRQDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5375|2.05|2.32||||2.01|2.02|1.79|1.299||||1.47|1.424|1.4239|0.8578|1.01|0.9792|1.2|1.07|1.165|0.4229|0.5056|0.5139|0.5139|0.5|0.7|0.5884|0.344|
2022-02-19 16:57:53|pink_usa_1005|FBBPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5252|1.6214|1.6214|1.6214|1.7516|1.3098|1.7156|2.0014|1.9392|1.8192|1.819|1.9151|1.8556|1.7771|1.9966|1.9052|2.1222|2.1377|1.5369|1.94|1.9|2.146|2.1533|2.3|2.4312|2.3|||||
2022-02-19 16:57:55|pink_usa_1006|GTMAY|price_next_month|0||||||||||||||||||||||||||||||||||||||38.75|45.625|50.625|44.375|40.625|45.625|50.625|35.625|36.25|35|26.25|28.75|34.375|31.25|40.625|37.5|28.125|29.375|26.875|21.25|29.375|30.94|29.375|35.94|34.6875|22.1875|33.75|28.75|26.5625|13.75|27.1875|24.375|35|48.75|57.8|68.25|35.25|39.8|45|54.5|31.05|33.65|21|15.25|11.65|16|20.35|14|10.15|12.25|16.3|14.95|18.4|18.75|24.2|25|14.65|12.2|15.2|14.7|17.1|15.35|11|9.5|6.75|4.1|4.75|3.9|4.85|3.7|3.29|2.86|2.07|2.75|2.49|2.2|1.8|1.75|1.67|2.09|1.15|0.82|1|0.83|0.814|0.88|0.99|0.88|1.16|1.95|1.46|1.17|1.35|1.36|1.05|1.12|0.98|1.906|1.31|1.396|1.42|1.23|0.95|0.92|1.44|1.54|1.8|1.67|1.7|1.59|1.4|1.04|0.92|1|0.86|0.7445|0.756|0.6|0.68|
2022-02-19 16:57:59|pink_usa_1007|ACOPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.93|8.318|10.075|12.293|13.71|10.15|8.0175|5.46|4.44|5.1|3.633|
2022-02-19 16:58:01|pink_usa_1008|ACKDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4556||1.8889|1.9222|1.9444|2.1667||2.1333|||2.3444|2.5556|2.6667|2.7889|3.2333|3.2889|3.5|3.21||3.258|3.26||3.65|3.6||4.91|4.53|4.95|4.98|5.14|4.19|4.76|4.336|4.75|4.56|5|5.47|6.26|5.91|6.2|3.55|4.16|4.825|5.39|5.255|5.05|5.47|5.215|
2022-02-19 16:58:03|pink_usa_1009|AUKNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.89|16.98|17.25|17.51|18.4|17.757|21.61|24.19|24.15|24.695|23.74|26.23|22|24.47|22.14|22.66|22.56|26.45|26.37|31.59|28.22|28.51|18.7|19.2|24.5|26.08|26.47|24.4|28.89|24.3|
2022-02-19 16:58:06|pink_usa_1010|CHRYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.39|13.75|12.46|13.74|11.784|11.48|10.71|10.741|5.65|7.37|7.19|8.125|9.1|11.3|9.34|9.35|12.02|13.09|15.765|12.89|14.91|14.93|16.55|13.86|14.806|13.97|14.17|14.9|16.55|19.91|17.74|16.76|20.86|21.54|24.91|27.48|29.78|24.4|21.4|21.901|23.545|
2022-02-19 16:58:08|pink_usa_1011|ANZFF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.46|0.575|0.62|0.94|0.885|0.985||1||0.83|0.865|0.88|0.74|0.715|0.7|0.99|1.12|1.19|1.16|1.29|1.43|1.83|1.65|1.63|2|2.2|1.69|1.93|2.03|2|1.55|1.39|1.51|1.78|2.48|2.2|2.7|2.35|2.3|1.74|1.98|1.9|1.8|1.8|1.87|0.81|0.91|0.97|1.2|1.23|1.0475|1.2|0.95|
2022-02-19 16:58:10|pink_usa_1012|ANZLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.08||12.03|11.43|8.34|11.54|9.47|8.875|9|9.08|3.5|4.65|4.885|5.5|6.1625|5.2705|6|4.75|
2022-02-19 16:58:12|pink_usa_1013|FSPKF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|1.75|1.86||2.35|2.49|2.1|2.39|2.25|2.35|2.36|1.9|1.85|1.83|1.55|2|2.05|2.22|2.72|2.98|3.25|3.45|4.01|4.42|4.63|5.09|5.04|5.31|5.584|6.6|7.47|6.73|5.9093|6.94|8.09|9|9.6325|9.17|9.97|8.77|9.225|10.49|10.76|12.05|14.81|17.03|23.361|23.69|25.94|26.46|21.87|21.79|19.8|
2022-02-19 16:58:14|pink_usa_1014|RTBRF|price_next_month|1.61003420753|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.33||0.62|0.915|1.16||1.54|1.85|1.95||2|1.84|1.5||1.59|1.82|2.24||2.07|2.36|2.3||2.9|2.6775|2.82||2.89|2.5175|2.95||3.66|4.14|3.43||4.31|4.61|4.934||5.46|5.1|5.58||6.216|7.16|8.72||7.97|7.62|8.555||10.1779|10.4901|10.095||
2022-02-19 16:58:17|pink_usa_1015|SPKKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||19.0584|19.4542|23.5035|22.5796|23.3718|24.6042|23.7676|25.9246|29.3134|28.5211|25.3521|28.4775|27.4211|25.5282|26.981|24.5598|23.2394|27.2007|29.0053|25.132|22.8873|23.5915|23.8996|18.1338|12.632|14.7887|15.2113|12.4155|10.5845|12.9859|12.2324|12.5282|13.8732|13.6127|15.1197|16.6479|16.8662|21.1268|19.9859|21.9225|22.3873|24.7535|25.0493|24.1901|23.0775|21.8803|20.5634|14.2958|17.4366|19.3521|20|19.5141|16.79|15.87|14.69|13.77|6.96|6.73|8.01|9.31|8.96|8.37|7.83|7.22|7.82|8.86|8.73|11.41|10.24|8.77|10.78|10.69|9.75|10.128|11.11|8.95|9.6|9.43|11.8|11.955|12.29|11.89|11.14|9.73|11.32|10.85|12.88|14.23|13.02|12.791|12.72|13.99|12.52|13.264|12.14|13.14|12.935|14|12.195|13.1|14.25|14.86|13.36|16.15|14.814|17.2|15.756|16.63|16.46|14.18|
2022-02-19 16:58:21|pink_usa_1016|NZTCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31|1.38||1.69|1.8|1.72|1.65|1.28|1.59|1.69|1.66|1.97|2|1.5335|2.01|2.057|1.98|1.89|2.15|1.873|1.9|1.91|2.27|2.47|2.31|2.43|2.3|1.872|2.122|2.1|2.6599|2.789|2.4|2.51|2.51|2.89|2.55|2.65|2.5|2.59|2.545|2.658|2.444|2.61|2.72|3.01|2.61|3.193|3.05|3.55|3.139|3.35|3.2|3.12|
2022-02-19 16:58:24|pink_usa_1017|RYHTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.9|31.97|35.54|36.15|30.2|30.56|28.08|28.11|||30.53|34.12|33.36|32.21||33.73|36.12||38.5||39.675|38.64|39.61|43.17|43.61|53.07|38.91|45.6|47.7|53.02|52|44.38|53.73|37.1|
2022-02-19 16:58:26|pink_usa_1018|VETTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.66|||1.95|1.98|2.12|2.05||2.36|2.31|2.38|2.08|2.11|2.1|2.07|2.15||2.1|2.41|2.02||2.07|2.41|||||||2.45||2.12||2.25|2.41|2.41|2.22|2.55|2.1|2.75|2.9|2.9|3.1|3.1|2.9|2.6|
2022-02-19 16:58:28|pink_usa_1019|KWIPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5319|0.5426|0.5213|0.6383|0.8511|0.7925|0.7447|0.7074|0.8511|0.8298|0.8298|0.9149|0.9574|0.9255|0.8511|0.883|0.9681|1.016|1.0851|0.9574|0.9255|0.9574|1.0053|1.0957|1.0532|1.0053|1.0532|0.87|0.89|0.86|0.98|1.05|1.03|1.04|0.97|1.04|0.92|0.98|1.01|0.8982|0.9167|1.0075|0.9789|1.05|1.02|1.001|0.535|0.68|0.805|0.8463|0.9112|0.81|0.7926|0.743|
2022-02-19 16:58:29|pink_usa_1020|PHPYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3281|0.2875|0.4525|0.4225|0.3335|0.325|0.2996|0.316|0.5032|0.7975|0.705|0.695|0.5975|0.5587|0.641|0.5775|0.5|0.6125|0.6475|1.31|1.5513|1.23|1.34|1.215|1.336|0.72|
2022-02-19 16:58:30|pink_usa_1021|SARDY|price_next_month|0.397600685518||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.61|17.61||17.61|17.61|17.61||17.61|17.61|17.61||17.61|17.61|17.61||17.61|18.78|18.5||16.92|16.92|18.06||
2022-02-19 16:58:33|pink_usa_1022|DNHBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:58:33|pink_usa_1023|DNBHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 16:58:33|pink_usa_1024|TELNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.896|4.4333|3.9867|3.7837|3.9667|3.7733|3.5|3.6733|3.6467|3.8333|4.233|5.233|7.1467|6.7333|6.77|8.3263|9.4167|9.04|7.7567|9|10.09|11.28|12.1633|13.5867|20.45|18.8333|20.85|21.76|20.9167|19.8|15.03|8.5333|6.7833|5.8|8.6067|12.9167|13|14.7333|15.3167|14.7833|15.2|15.96|16.9667|16.6033|15.75|17.8733|16.08|19.6167|21.65|21.7958|21.7867|25.6067|20.9333|22.6067|22.96|22.2|21.7633|22.3867|22.4567|20.1433|15.5833|16.57|17.28|17|15.895|16.47|19.34|21.42|23.42|22.21|18.95|18.51|19.54|19.68|20.55|18.78|18.19|14.46|16.65|16.65|17.18|18.26|17.13|16.35|16.36|||
2022-02-19 16:58:37|pink_usa_1025|YARIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.565|4.175|5.225|5.875|6.95|7.975|7.775|7.15|7.625|7.35|8.1|13.3|14.8|14.725|16.62|24.8|||8.55|11.33|11.05|14.76|17|23.2|17.03|17.2|25.1|30.075|27.35|27.635|23.365|20.155|22.97|23.595|23.885|26.79|22.12|22.44|21.19|20.665|22.585|22.864|23.02|26.125|25.9|24.75|22.61|19.755|19.855|16.365|17.5075|21.175|19.61|20.03|23.5|49.67|21.34|21.075|21.219|20.94|22.19|24.21|19.5|18.07|16.396|20.79|18.18|23.23|26.15|26.53|25.13|27.7|
2022-02-19 16:58:40|pink_usa_1026|YRAIF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|27|27.4|35.8|47.9331|34.75|35.1|50.1|57|52.75|57.1|48.5|42.707|46|46.75|47.15|52.7|45|43.0291|41.7|42.95|45.3|45.65|46.16|51.3|52.05|50.45|44.15|38.5|39.35|32.7|35.61|42|38.51|39|46.98|48|42.35|43.7|45.35|41.6748|42.25|46.0641|43.1|38.26|34.5|39.55|37.26|45.89|51.9|53.21|51.1|51.315|
2022-02-19 16:58:42|pink_usa_1027|NSKFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4||18.18||||17.75|||||||22.69|19.69||20|16.8||15.1|16.74|14.35|15.25|16.47|15.3|16.63|17.93|21.35|25.7|20.5723|16.8|13.6378|14.39|13.044|13.7|16.45|12.91|15.5|16|20.55|25.42|25|31.78|34|
2022-02-19 16:58:44|pink_usa_1028|ASTVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.79|3.85|4.33|3.62|4.21|4.97|5.53|6.55|5.68|6.2|5.91|6.31|6.7|6.35|5.87|5.73|5.2|6.29|5.9|8.22|8.58|9.3|9.22|8.1|9.2||8.2|9.5||15.38|13.56|12.09|10.5|9.75|9.95|7|8.5|8|10.54|12|12.2|12.65|12.65|
2022-02-19 16:58:46|pink_usa_1029|SREDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.63|||15.4||14.16||18.25|12.2||||||||||12.23|||10.49|||||||8.19||11.31||||16.57||||16.57|16.57|16.57|12.07|12.07|11.17|11.17|10.79|10.79|10.79|10.79|10.79|10.79|
2022-02-19 16:58:47|pink_usa_1030|GJNSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|||14.15|15.9||19.35||21|19.59|19.5|16.72|16.99|16.37|15.35|15.12|16.13|16.32|18.81|16.5|15.51|17.15|18.75|18.64|17.05|15.87|15.82|17.34|18.64|20.8|18.78|22.27|18.51|21.04|21.19|23.9|24.55|23.9|25.78|24.46|
2022-02-19 16:58:49|pink_usa_1031|NLLSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|20.85|39|25|25|69|56.5|105|95.38|61.15|60.84|36.4875|
2022-02-19 16:58:51|pink_usa_1032|NDCVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|3.85|||2.5||||||||4.15|4.75|6.39|5.45|5.83|7.06|7.45|6.84|4.9|4.41|5.19|4.506|3.986|4.25|3.93|5.03|5.05|6.03|6.16|6|4.55|3.4|4.914|4.91|5.88|6.32|5.71|9.75|10.8|15.893|23.825|32|28.6|27|
2022-02-19 16:58:53|pink_usa_1033|TGSNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|8.25|9.4|17.35|20.2|15.65|13.2|17.05|23.1|25|30|23.55|25.2|27.4|29.2|34.5|32.9|35.7|33|26.6814|30.3|31.9|28.3766|24.1455|23|25.2|22.4|20.85|11.75|16|16.6||24.67|20.22||24.15||29.6|39|32.75|29.8|28.45|28.3193|25|30.85|14.5|14.35|10|15.3|16.8|14.9206|10|10|
2022-02-19 16:58:55|pink_usa_1034|TGSGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|27.89|26.05|33.41|28.15|24.2|23.038|23.65|20.77|20.95|13.59|16.42|17|20.9|24.1|21.32|20.47|22.5|24.75|31.67|39.01|31.84|29.07|28.01|25.87|26.81|29.255|12.69|16.15|12.5|12.985|15.07|12.08|10.06|10.82|
2022-02-19 16:58:57|pink_usa_1035|ORKLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|17.375|14.875|19.25|18.625|18.5|16||17.045|16.5|18.25|17.5|16.25|16.838|14.75|17.15|20.5|23.25|28.3|25.085|26.85|32|35.6|36.25|34.98|39.4||||58.45|79.05|19.3|17.4|12.91|13.6|12.3|7.7|6.49|7.3|7.4|9|7.84|8.6|8.2|9.65|9.11|9.83|9.35|9.01|7.86|7.39|6.85|7.81|8.561|9.02|7.99|7.91|8.13|8.357|9.37|8.01|6.981|7.745|8.1525|8.19|7.62|8.45|9.04|9.58|9.32|8.86|10.19|10.33|10.35|9.365|8.205|8.495|8.28|7.65|8.92|9.23|9.59|8.95|9.34|9.73|9.98|10.1|9.03|9.37|9.9|
2022-02-19 16:59:01|pink_usa_1036|DETNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5574|||||||14.052||10.9715|11.867|12.7523|12.0433|11.4863|11.8999|8.9882|8.2708|11.03|6.64|4.06|6.43||6.1|6.6|8.67|12.1375|15.67|18.41|16.78|17.51|||27.4|34.94|27.89|24.75|32.92|30|28.17|28.9|14.03|19.67|16.5|23.45|26.491|27.8|40.61|33.665|
2022-02-19 16:59:03|pink_usa_1037|MHGVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.01|12.08|13.59|14.08|13.03|12.63|12.13|13|13.35|15.4|16.68|18.16|17.67|16.17|18.66|20.05|17.33|21.99|20.94|23.93|22.02|21.82|24.33|24.7|24.79|17.01|18.46|16.86|21.63|25.26|25.37|29.72|22.87|||||
2022-02-19 16:59:05|pink_usa_1038|MNHVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|16|31|63|76.8|80.5|89|83|96|114|122|61.2|40|54|51.45|63|78.5|95.2|97|105|117|12.68|11.7|14.2425|14.018|12.79|12.17|11.93|13.35|13.217|16.1275|17.55|18.595|18.4|16.08|18.13|20.18|16.63|22.35|20.2637|23.9876|21.69|22|25.04|24.82|24.17|17.01|18.4|15.98|22.021|24.05|25.641|27.5056|22.505|
2022-02-19 16:59:08|pink_usa_1039|AVACF|price_next_month|0.285498489426|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.439||20.8922|22.4419|15.6468||15.9945|15.0408|13.1731||5.2499|1.7981|2.04||2.6|2.68|2.44||2.5022|2.4|2.055||2.29|3.43|5.71||2.07|2.74|4.03||5.6575|4.8|3.89||
2022-02-19 16:59:10|pink_usa_1040|GRGSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.52||||4.3|3.81|3.82|3.48|3.75|3.28|5.1|6.35|9.23|8.6|7.29|8.25|9.4|||||12.84|12.46|12.4|12.6|11.95|15.3499|10.01|7.53|9.35|9.75|10|9.84|9.43|
2022-02-19 16:59:12|pink_usa_1041|TMRAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|7.125|9.25|13.25|14|18.25|16.062|11.9|9.96|6.38|7.55|7.75|7.2|8.02|4.733|4.15|5.45|6.8|4.45|3.95|4.18|5.3|4.35|5.25|6.4|7.8||||6.55|8.13|7.65|7.75|5.7|7.35|6.85|4.25|3.3|3.3|3.85|4.94|4.75|4.44|4.75|6.13|6.64|7.95|9.15|7.01|7.3|7.41|7.81|8.51|8.65|9.03|8.65|9.39|8.81|9.87|8.55|7.082|7.72|9.922|8.9|9.88|9.575|10.79|10.73|11.04|10.33|11.69|15.03|14.56|16.98|19.7538|20.43|23.54|25.54|30.34|30.8|24.85|29.81|32.81|40.38|42.1|46.49|48.99|57.981|58.44|47.79|
2022-02-19 16:59:15|pink_usa_1042|ASCJF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.85|6.29|5.9213|7.0506|7.55|7.67|5.52|3.95|4.09|5.35||2.65|3.5|2.95|2.87|3.56|3.25|3.06|2.6|3.14|3.42|3.2|3.92|3.5|3.95|3.955|3.9|3.5|2.56|2.99|2.95|3.43|3.69|3.495|3.86|3.6|
2022-02-19 16:59:17|pink_usa_1043|ENTOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1686|14.1686|14.1686|15|15|15|13.5|13.8059|22.15|22.1|22.1|22.1|22.1|
2022-02-19 16:59:18|pink_usa_1044|AKKVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|6.13|8.45|12.51|12.85|17.25|11.81|14.3296|17.63|24|17.4|12.68|12.63|16.5|13.98|20|22|18.2|15.18|14.09|16.05|15.96|15.02|3.48|2.31|2.0698|1.42|1.415|0.83|1.36|1.03|1.54|1.782|1.485|1.83|2.05|2.1|1.93|2.06|1.824|1.51|1.57|1.57|1.158|1.1|0.436|0.66|0.7|0.85|0.7075|0.6651|0.605|0.552|
2022-02-19 16:59:20|pink_usa_1045|SALRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.132|11.729|12.38|9.59|11.37|12.915|14.41|17.58|16.4|19.005|15.92|
2022-02-19 16:59:22|pink_usa_1046|HXGCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.645||1.22|1.43|1.17|1.29|1.15||0.85|0.5||0.575|||1.15|1.17|2.35|2.68|4.21|6.22|5.7|3.5|2.93|3.15|3.07|1.61|2.3|3.105|2.92|3.65|3.21|3.15|3.39|3.21|3.417|2.61|3.39|3.05|3.03|4.48|3.85|3.15|3.84|2.49|5|4.61|7.95|5.96|3.64|4|2.84|
2022-02-19 16:59:24|pink_usa_1047|BRRDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0567|9.4022|9.8|8.82|9.8|10.35|10.79|10.79|8.25|12.9|14.1741|14.1741|21.8|23.3|25.15|23.8|
2022-02-19 16:59:26|pink_usa_1048|BDOUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.325|27|26.7|31.47|25|25.3|20.9|26.46|26.08|30|29.62|30.5|19.05|18|18.53|22.605|21.24|20.8975|25.97|23.44|
2022-02-19 16:59:27|pink_usa_1049|SMGBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|8.1|11.7|12|14.5|16|16.95|15.15|19.75|35.25|33.45|31.1|28.42|27.96|25.74|26.19|26.08|27|29.67|20.27|17.85|16|17.8|18|16.51|17.025|15.85|13.19|10.0001|14.83|17.5|17.02|17.7|20.12|22.69|19.93|19.58|27.17|26.34|25.585|30.88|32.2|33.77|33.24|31.49|29.69|15.35|18.92|20.62|27.34|25.5|21|22.9|22.5|
2022-02-19 16:59:30|pink_usa_1050|MTPOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2301|25.22|15.21|16.5|16.67|16.67|18.57|20.238|19.01|21.78|
2022-02-19 16:59:31|pink_usa_1051|BPHLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.36||46|39.59|||41.82||||||||39.7|39.7|37.89|37.89|37.89|37.89|37.89|37.89|37.89|37.89|31.65|35.9|39.86|39.86|22.72|27.5|29.3|33.5525|33|35.38|33.4|36|
2022-02-19 16:59:33|pink_usa_1052|AYALY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.345|11.7||14.975|15|14.25|11.63|13.95|15.155|15.15|16.14|17.855|16.685|16.5|14.25|16.77|20|17.25|17.6175|17.02|17.25|18.5|19.32|17.62|17.7|17.31|17.75|17.955|17.67|17.67|14.085|10.9|15.91|15.25|17.87|14.75|15.879|16.7545|16.8|
2022-02-19 16:59:35|pink_usa_1053|JGSHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7333|0.7381|0.849|0.9524|1.1048|0.9524|0.981|0.8381|1.1381|1.219|1.2476|1.5238|1.5714|1.4571|1.419||1.8438|1.7619|1.4533|1.4571||1.5905||1.4381||1.0286|0.9524|||1.3333|1.3333|1.381|0.9524|1.2667|1.2202|1.2202|1.2202|1.08|1.0948|1.116|
2022-02-19 16:59:37|pink_usa_1054|ABTZY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.82||14.84|14.22|||||11||9.83|11.1|10.72|10.67|9.97|7.76|9.39|9.3|10.27|7.01|8.12|10.485|10.485|
2022-02-19 16:59:39|pink_usa_1055|SVTMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1667|4.6333|||||8.8|8.5253|||7.5475|10.1667|10.6667||13.0933|15.5133|18.1867|14.08|11.5067|10.3733||11.8533||||||12|13.7333|||||||||||18.27|17.8|17.8|19.43|19.43|16.03|18.52|17.83|22.57|20.36|19.04|19.04|18.94|
2022-02-19 16:59:41|pink_usa_1056|ALGGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.08|31.44|31.3|30.14|34.7|29.86|27.69|28.76|30.5|25.4|19.85|14.27|16.3|17.27|16.02|12.78|14.86|14.4|15.44|14.685|12.21|11.02|11.33|12.81|14.72|14.8|11.31|10.88|6|5.85|7.95|10.9|10.56|9.5|10.09|11.74|
2022-02-19 16:59:43|pink_usa_1057|JBFCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|13.79|17|14.4|15.48|16.33|16.88|19.6|19.28|16.64|17.56|16.45|19.68|20.8|19.7|16.33|17.26|16.3|18.697|22.22|21.23|19.5|20.35|23.48|23.86|20.16|17.67|15.03|11.5|10.12|14.55|15.289|14.4|15.495|17.8|17.2|
2022-02-19 16:59:46|pink_usa_1058|PHTCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|30|32|20|18.5|20.5|50|45|52|40|40.84||63.64||62.5|63.25|66.75|73.64||||66.02|77.72|60|66.54|62.31||44.22||37.83|40.19||27.64|35.15|34.02|31.78|29.02|27.5|27.34|22.22|21.25|22.24|23.8|20.79|19.13|22|22|28.6|23.75|27.205|26.21|32.6125|36.175|
2022-02-19 16:59:49|pink_usa_1059|MAEOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.73|11.87|11.88|12.36|||13.06|||||||10.97|11.31|12.03|12.84|12.77|13.895|13.99|14.19|14.22|14.28|13.53|12.19|10.08|11.13|11.68|12.18|10.33|11.2|11.36|11.36|
2022-02-19 16:59:51|pink_usa_1060|ABZPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|15.75|15.75|15.75|15.75|12.8|11.6|11.3|11.42|10.47|9.82|12.645|12.645|
2022-02-19 16:59:52|pink_usa_1061|MGAWY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.15||||||||||21.7|19.56|16.43|17.88|15.94|19.46|21.38|23.57|18.39|16.76|9.6325|12.4|12.13|14.8625|13.25|11.42|12.3|12.65|
2022-02-19 16:59:54|pink_usa_1062|RRETY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.76|15.3|14.52|17.88|19.81|16.8|16.98|11.75|17|18.31|15.61|15.88|16.39|17.99|18.92|20.32|17.94|15.07|14.68|15.32|15.39|14.95|14.54|14.25|10.55|11.82|12.8|14.98|10.151|10.21|11.56|11.175|
2022-02-19 16:59:56|pink_usa_1063|UVRBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.45|38.37|||48.43|43.16|41.76|40.38|||37.45|||32|28.25|33.91|25.82|23.98|25.61|27.77|28.76|33.24|33|33|22.63|27.19|28.59|32.5|26.65|29.03|26.76|26.05|
2022-02-19 16:59:58|pink_usa_1064|MWTCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.17|17.82|22.19|24.54|18.07|14.29|12.17|15.34|15.14|16.07||15.4|12.57|||||15.95|15.6|15.91||14.45|13.55|13.09|10.7|11.96|12|12.45|12.1|9.905|4.69|5.5|6.16|7.2|8.69|8.27|9.0415|12.64|11.81|
2022-02-19 17:00:00|pink_usa_1065|PGCMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|0.94|0.95|1.08|0.88|0.97||0.73||||||0.894|||||0.96|1.02|0.99||||0.88|0.93|0.91|0.91|0.81|0.925|0.9|0.9699|0.805|0.73|0.78|0.805|0.725|
2022-02-19 17:00:03|pink_usa_1066|GTMEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.56|||||||||46.05|48.321|36.66|36.37|40.77|42.36|38.74|34.63|28.72|33.15|35.89|39.06|34.04|43|35.5|37.035|42.69|41.22|41.435|41.825|37.025|38.72|65.5|66.035|
2022-02-19 17:00:07|pink_usa_1067|DMCHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|||2.5||||4.52|2.01|2.81|2.84|2.84|2.09|1.65|1.65|0.98|0.74|0.54|1.05|1.03|1.06|1.76|1.51|
2022-02-19 17:00:10|pink_usa_1068|CEBUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.73|9.54|9.83|11.01|9.96|9.4||6.02|7.67|7.46|9||8.08|4.49|4|5.16|4.91|6.36|4.9|4.01|4.17|
2022-02-19 17:00:12|pink_usa_1069|DLNDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.08|3.75|4.92|5.23|6.15|6.45|6.43|6.17|4.95|6|4.73|4.64|5.16|5.81|5.46|5.02|4.05|4.57|2.48|2.32|2.99|3.44|3.75|3.87|4.005|3.96|
2022-02-19 17:00:14|pink_usa_1070|ASOZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.24|15.37|12.73|13.99|13.7|16.04|14.63|13.95|13.4|15.77|15.37|12.23|13.635|13.86|12.107|12.95|14.18|12.96|12.26|10.99|11.23|14.39|15.27|11.65|15.6|16.75|18.3425|16.11|18.3|18.11|18.11|21.47|22.81|
2022-02-19 17:00:17|pink_usa_1071|GLPEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|||8.5|7.85|10.135|9.42||10.05|7.55|9.07|7.75|6.62|8.2|8.14|7.78|7.36|8.44|7.78|8.79|8.73|7.17|5.26|6.57|5.73|5.19|5.475|6.802|6.75|6.84|7.33|7.93|7.855|9.02|9.55|9.62|10.12|8.587|7.885|8.38|7.81|8.02|7.55|5.23|5.57|3.95|5.185|5.6745|4.94|5.38|5.52|
2022-02-19 17:00:21|pink_usa_1072|EDPFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|34.25|41.75|52|47.125|51.438|47.375|37.375|35|31|32.75|35.125|32.875|27.125|32|27.5|25.1|23.8|21.44|21|16.1|15.21|16.11|18.09|22.35|23.29|26.64|28.36|29.46|29.18|29.25|27.35|25.2|28.3|32.94|39.34|37.9|45.09|50.01|55.98|58.1|62.85|61.6|63.55|52.75|33.5|35.65|34.7|39.28|46.45|41.1|37.6|32.85|37.2|37.72|40.55|31.57|32.85|29.1|27.88|22.7|27.4|31.9|33.69|35.26|36.86|38.15|47.19|46.9|42.095|38.31|38.33|39.7|37.9|32.92|34.755|32.1575|32.745|29.13|34.23|34.615|34.955|35.61|38.999|40.175|35.08|35|37.89|37.83|40.28|50.445|41.15|56.4|51.39|65.19|58.16|51.83|56.22|50.9025|
2022-02-19 17:00:26|pink_usa_1073|JRONY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10.4|13.55|17.6|18.65|18.8|21.65|28.8|30.72|31.9|38.9|35.65|33.66|36.95|29.32|35.4|43.14|47.75|41.83|39.78|35.75|35.858|30.9|20.56|22.3795|26.05|27.36|28.58|25.03|32.02|32.05|36.91|33.27|36.67|41.34|37.39|43.01|34.97|28.44|26.47|28.49|32.28|32.57|33.275|32.906|34.51|33.49|33.935|34.29|34.65|39.29|45.35|47|
2022-02-19 17:00:30|pink_usa_1074|CTTOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.533|3.533|3.533|2.65|3.53|2.3351|2.69|2.6094|2.95|4.39|5.1848|5.4|4.95|
2022-02-19 17:00:32|pink_usa_1075|SBRCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95|10.7|12|12.8|11.1446|11.65|14.348|12.57|11.59|12.77|10.96|8.4|8.28|7.61|4.06|5.9|4.79|5.895|4.9|7.71|8.56|9.935|11.66|11.82|11.624|14.41|20.24|15.02|13.685|11.59|13.055|14.47|15.1|15.15|16.59|10.33|11.85|10.74|14.35|15.86|16.3075|21.13|12.1|
2022-02-19 17:00:34|pink_usa_1076|SGTPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.94|2.7|3.2|4.45|5.15|5.6|4.24|4.9|5.63|5.72|4.99|4.7|5.57|6.59|5.63|6.31|7.14|7.09|6.5875|7.48|7.59|6.96|7.55|6.63|5.66|7.8|6.3|6.69|5.93|6.5|5.13|4.815|5.59|5.25|4.81|5.1|5.76|4.84|5.16|5.6|6.13|6.21|5|5.92|5.96|4.97|4.95|4.5|5.45|5.505|5.19|5.67|4.65|
2022-02-19 17:00:36|pink_usa_1077|SGTZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.45|3.96|6.77|7.25|9.6|9.35|9.66|9.39|9.69|11.35|10.23|10.34|8.22|9.15|9.588|7.86|8.7|9.47|8.36|8.11|8.87|8.21|7.37|7.05|6.6|4.62|7.09|5.24|5.78|4.45|5.328|4.7154|4.47|5.46|4.7|4.39|4.98|5.26|4.66|4.42|4.05|4.15|3.76|4.14|7.19|7.48|5.03|5.21|4.065|4.81|4.565|4.34|5.2|4.75|
2022-02-19 17:00:39|pink_usa_1078|OGZPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|20.275|22.625|21.625|19.95|23.15|23.525|26.25|||5.93|6.25|8.46|10.365|12.935|12.925|11.75|10.325|11.125|13.41|16.93|14.26|10.8|12.05|11.14|9.21|9.76|9.51|7.9|7.77|9.401|8.44|7.16|7.33|6.4275|4.195|5.97|4.92|4.35|3.06|5|4.32|4.24|4.9999|4.411|3.92|4.285|5.23|4.58|4.365|4.655|4.78|5.06|6.64|8.135|7.68|5.05|5.15|3.95|5.76|6|7.52|10.34|7.7|||
2022-02-19 17:00:41|pink_usa_1079|LUKOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.813|12.313|13.873|13.375|14.438|11.063|9.563|41.3|43.2|61.95|64.75|67.74|64.3|55.9|62.5|72.75|80.45|25.575|26.375|28.438|30|29.475|33.913|40.25|52|77.65||||76.71|84.2|80.65|84.55|72|85.9|78.9|34.4|33.3|43.5|48.3|65.9|53.65|58.5|55.95|56.61|63.4|68.75|67.8|55.6|57.68|60.43|54.33|60.2|65.25|60|61.8|64.99|57.69|54.4105|57.31|49.05|44.76|50.14|40.1|37.26|29.6|42.79|42.81|48.4|53.6|50.56|47.1|53.03|67.95|63.98|68.25|72.85|78.09|86.92|81.07|91.482|106.68|64.57|69.77|51.8|76.29|78.74|85.91|103.6|83.41||||
2022-02-19 17:00:45|pink_usa_1080|NILSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.34|16|24.625|22.75|18.1|22.65|24.3|33.15|56.75|74.25|59.8|52.5|60.75|55|58|66.5|72|86.75|118.1|126.25|149|172|206.75|237|296.5|244.5|27.8|18.25|7|3.66|8.05|10.03|12.82|15.7|18.9|16.7|18|25.43|26.55|27.25|21.61|18.15|17.21|15|15.17|20.01|15.26|14.4|15.07|16.18|18.35|20.56|18.45|16.15|18.01|15.15|15.45|11.46|14|14.425|15.28|16.06|15.255|14.43|18.457|19.86|16.45|16.73|16.32|20.21|22.81|23.15|28.33|33.95|27.34|26.11|24.23|34.4|33.05|34.48|33.22|27.36|
2022-02-19 17:00:48|pink_usa_1081|GZPFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|10|13.5|16.27|25.7|28.2|27.7|19.8|19.65|23.07|25.5|24.39|20.88|23.85|24.99|23.95|24.49|23.959|20.57|18.14|22.6845|20.7106|19.865|18.8025|17.86|11.31|13.81|11.3|11.64|9.17|11.92|12.71|14.47|18.825|17.59|16.712|20.696|24.6|24.348|25.82|27.8|26.06|27|33|32.2|36.22|21.35|22.47|17.9|21.7|23|28.76|36.9|30.54|
2022-02-19 17:00:51|pink_usa_1082|RSHYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3|5.3|5.2|5.25|4.79|3.5|3.82|3.46|2.43|2.37|2.52|1.62|1.68|1.671|1.57|1.47|1.72|1.704|0.83|1.155|0.869|1.06|0.8619|1.03|1.05|1.26|1.78|1.482|1.25|1.364|1.2415|1.15|1.01|0.75|0.736|0.7558|0.86|0.76|1.0101|0.78|0.99|0.88|1|1.11|1.05|1.13|0.8593|
2022-02-19 17:00:53|pink_usa_1083|NOVKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119|101.5|123.7854|141|122|102.25|107.65|99.05|76.75|97.6|100.5314|82.5|74.5|95.65|||133|123|110||125.6255|127|155.5|183.35|180|196|212.5|214.5|188|137|150.2|133|181|190|212|261|189.07|
2022-02-19 17:00:55|pink_usa_1084|OAOFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.14|33.77|31.1|33.09|34.85|45.5|41.41|31.3|33.86|36.12|37.9165|43.2|46.33|38|36.25|41.09|32.96|35.625|36.07|33.03|25.15|36.05|28.1|32.3|23.29|31.345|28.72|33.75|42.53|39.36|38.91|43.99|61.75|64.3|67.8|70.9|71.04|70.45|69.22|70.255|74.825|43.21|45.77|32.44|40.02|45.5|39.7|49.45|36.5|||
2022-02-19 17:00:58|pink_usa_1085|ROSYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.688|15.438|3.8125|4.125|4.25|8.9375|5.25|13.9375|17.9375|14|8.75|6.1875|4.65|4.25|3.56|6.45|9.26|6.45|6.75|7.2|8.26|9.55|11|13.89|12.8|11.5|13.61|10.56|13.1|12.5|13.1|14.17|21|29.88|30.45|46.3|53.4|57.6|58.66|64.99|69.15|74.2|40|54.77|56.32|30.51|38.6|30.25|25.1|20.63|26.82|33.41|35.88|42.79|30.4546|29.65|27.5|22.26|24.76|24.98|22.25|21.72|21.99|20|12.7595|14.68|14.5|8.11|9.4|8.76|8.52|6.4|9.05|8.26|7.6368|8.36|8.19|6.83|7.16|6.89|6.52|6.79|6.41|6.28|6.521|7.27|7.09|8.25|6.55|7.35|7.26|8|8.66|7.65|7.97|6.26||
2022-02-19 17:01:03|pink_usa_1086|AUCOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.43|8.87||11.04|12.01|15|10.92|11.55|13.31|11.822|11.3|11.95|9.75|8.7|9.2|11.5|10.806|12.18|15.55|16.1|20.855|25.02|22.75|23.2|22.27|21.1|19.11|16.04|
2022-02-19 17:01:05|pink_usa_1087|AOMOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7188|1.75|1.5|2|4.825|5.875|6.625|4.8|5.5|5|4.865|4.65|3.175|2.625|2.475|2.41|2.15|2.75|1.55|1.5|1.25|1.3|0.9|1|1.45|0.6|1.25|0.9|0.85|0.75|0.7|1.5|1|2.1|1.8|1.72|2.2|2.27|2.0367||||1.52||1.52|2|1.3|1.3|1.55|1.74|1.35|1.7501|1.69|1.4|
2022-02-19 17:01:07|pink_usa_1088|DBSDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.75|52|51|51|40.375|43|31|27.75|23.5|28.75|30.25|27.5|28.45|25.5|19.7|26.8|32.55|37.45|32.19|34.6|36.2|38.65|35.35|37.2|37.15|39.55||||57.65|57.15|60.1|58.1|51|56.09|55.2|33.5|23.4|23.98|36|38.25|40.88|44.6|42.35|44.23|46.35|46.85|50.29|38.61|41.25|43.79|45.8|45.55|47.24|50.03|52.83|54.22|52.64|54.14|58.15|57.64|59.76|62.23|61.43|51|39.25|47.56|47.66|43.4|52.85|54.13|63.87|66.517|81.65|88.75|77.215|66.11|71.268|81.25|78.2|75.45|77.44|55.9|60.2|60.25|78.45|87.455|88.325|92.86|105.32|
2022-02-19 17:01:10|pink_usa_1089|UOVEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.56|16.25|13|13.75|13.25|14.375|13.5|11.15|10.85|15.35|15.75|14.9|14.8|12.5|11.75|14.85|15.95|16.25|15.95|16.2|15.8|16.85|17.45|17.3|16.15|17.75||||24.6|28.9|29.5|29.3|24.95|28.7|27.45|19.96|15.9|14.9|23.9|24.6|25.68|29.39|28.96|28.52|30.21|31.33|34.49|26.85|27.07|29.85|30.56|30|31.03|33.38|34.48|33.65|31.5|35.42|38.49|35.45|35.05|35.75|33.75|28.77|24.98|29.69|27.68|26.69|29.76|30.923|35.56|36.275|43.045|43.63|38.545|34.78|37.915|39.65|39.38|39.19|38.88|28.2901|29.36|28.07|35.5775|39.54|38.1799|40.02|44.58|
2022-02-19 17:01:14|pink_usa_1090|OVCHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.44|12.75||||15.53|15.56|12.09|13.71|14.3|15.52|14.9|15.93|17.95|17.13||14.66|15.5|15.5|15.49|15.44||15.2|12.87|10.533|13.202|12.71|12.18|13.208|13.79|16.7|16.77|19.93|20.87|17.19|15.403|16.95|17.75|17.14|16.08|16.02|12.35|12.9|12.73|15.5|18.34|17.73|17.725|18.02|
2022-02-19 17:01:16|pink_usa_1091|PTBRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.65|13.5|16.23|17.09|17.08|12.72|12.17|15.21|16.79|16.79|13|14.3|5.75|7.6|7.88|11.67|11.67|8.33|8.73|12.86|
2022-02-19 17:01:18|pink_usa_1092|JCYCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5705|42.9317|33.9998|41.6228|39.5809|38.5338|39.7903|44.45|43.4029|33.7694||31.7485|36.1987||33.4762|33.204|32.4605|22.7125|20.94||23.973||||32|29.97|28.958|30.09|27|26.28|20.42|26.23|26.23|24.39|22.2262|22.2262|13.8051|14.32|13.5|17.55|16.85|16|17.26|15|
2022-02-19 17:01:19|pink_usa_1093|JCYGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|58|81.8||76.55||74.6|83.27|83.93|83.17|63.85|58.45|56.1|75.84|75.7|62.29||60.9|45.1|47.25|52.07|66.42|57.7||59.23|67.75|62.3|57.68|57.98||||48.51|48.51|53.08|44.16|45.77|30|29.08|27.61|33.4|34.5|30.87|33.16|30.74|
2022-02-19 17:01:21|pink_usa_1094|GIGNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5|36.7|32.75|45.8|83.2|80.7|90.45|78.9|68.67|64.8|68|50.35|54.6|58.41|62.59|54.58|61.35|58.25|53.7|53.39|41.4825|36.2853|37.88|32.91|27.54|23.9|31.4699|29.5|27.8|33.875|42.06|||50.3|44.61|45.68|31.88|38.96|36.37|33.81|33.395|31.46|26.265|26.85|24.4|33.235|33.5|29.87|29.4|29.155|
2022-02-19 17:01:23|pink_usa_1095|HAWPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.24|43.43|41.62|41.62|41.62|41.62|41.62|27.6|27.6|27.6|27.6|27.6|34.5|
2022-02-19 17:01:24|pink_usa_1096|KPELY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8545|4.8182|7.1545|9.3|10.5091|11.3455|13.3545|11.6364|13.8091|16.4364|19.1|17.58|14.14|17.12|17.96|17.77|18.01|18.81|17.96|17.05|17.63|17.18|16.82|17.616|14.74|12.17|13.3|11.93|10.175|7.23|8.1|8.17|7.62|8.85|9.36|9.54|10.878|13.05|12.19|10.135|9.01|9.2|9.91|9.7|10.01|9.59|8.18|8.6|6.51|8.51|8.19|7.6184|8.06|7.57|
2022-02-19 17:01:27|pink_usa_1097|CDEVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.125|4.25|4.468|4.3|4.3|3.34|3.35|2.51|3.75|3.1|3.2|2.9|2.35|2.05|2.8|3.65|4.09|3.5|3.45|3.8|4.24|4|5.1|4.9|5.45||||9.75|10.6|10.1|11.15|8.46|8.8|8.25|4.8|3.78|3.9|6.83|7.15|8.15|7.75|8.65|10.38|9.23|9.33|8.32|8.06|8.01|8.38|9.5|9.27|9.09|9.176|8.52|8.37|7.07|8.81|8.29|7.4|7.59|7.75|6.94|5.845|4.72|6.64|6.4|6.39|6.18|7.213|8.33|9.41|10.1075|9.685|7.35|5.6|6.56|6.74|6.925|7.88|8.0375|5.6|6.02|4.72|5.69|5.92|4.97|5.51|5.285|
2022-02-19 17:01:30|pink_usa_1098|SINGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|14.2|19|19.3|19.1|22.35|22.15|24.5|23.75|22.9|24.62|17.64|17.51|16.91|17.1|17.26|17.95|17.88|15.89|16.9|14.97|16.32|17|15.28|18.88|18.475|16.59|15.64|15.18|17|16.22|14.4|14.11|14.49|15.05|15.05|17.54|16.37|15.735|13.4|14.17|14.46|14.24|13.515|12.35|8.73|5.02|5.01|6.26|7.922|7.468|7.73|7.4|
2022-02-19 17:01:32|pink_usa_1099|GARPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.35|51.75|56.1|60.2|57.7|51.65|51.23|45.01|43.13|45.78|40.49|47.24|44.11|39.815|32.06|31.15|25.96|27.2|24.73|29.85|26.6135|27.47|29.425|26.2|28.55|28.89|29.23|26.66|20.79|17.94|19.12|21.91|21.46|15.63|16.54|11.13|11.66|10.5|14.22|18.05|15.86|20.21|18.34|
2022-02-19 17:01:34|pink_usa_1100|SGAPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4|27.91|25.875|28.6|25.4|12.95|16.75|16.55|22.85|22.05|21.65|22.15|22.55|23.8|23.95|25.5132|26.55|25.25|24.56|25.26|28.65|25.92|28.31|30.156|31.12|30.07|27.72|29.89|32.45|29.68|30.09|33.68|31.77|28.7|23.748|28.77|31.71|28.125|26.38|26.83|28.73|27.36|27.165|25.75|23.885|22.792|22.775|22.965|25.91|23.95|24.14|19.64|18.26|15.48|18.46|19.08|16.5|18.94|18.3|
2022-02-19 17:01:36|pink_usa_1101|SNGNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.52|1.6|1.61|2.15|2.27|2.11|2.33|2.28|2.31|2.33|2.38|2.7|2.49|2.38|2.494|2.72|2.63|2.79|2.93|3.08|3.074|2.7485|2.96|3.22|2.91|2.96|3.32|3.17|2.78|2.54|2.85|3.15|2.806|2.73|2.68|2.88|2.77|2.734|2.57|2.38|2.26|2.203|2.3|2.6|2.38|2.42|2|1.792|1.507|1.835|1.97|1.65|1.7901|1.78|
2022-02-19 17:01:38|pink_usa_1102|SPXCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.75|83.05|90|86.15|88.65||||||90|95.09|88.08|82.34|71.46|89.5|85.24|77.34|78.36|80.87|83.961|85.1|95.449|87.59|82.345|72.53|85.5|80.295|86.8|99.589|96.43|101.38|87.94|96.51|112.715|120.205|129.52|108.25|106.43|
2022-02-19 17:01:40|pink_usa_1103|UOLGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|5.75|9.65|10|11.05|11.75|11.48|14.35|15.45|16|16.81|13.96|13.61|15.02|16.68|18.73|20.2|22.92|21.11|20.74|18.34|20.77|21.1399|20.25|22.06|23.69|19.58|19.06|15.325|18.62|16.75|16.34|18.06|20.28|22.85|26.12|28.5|26.97|20.85|17.21|19.84|22.24|22.24|22.69|24.06|18.86|19.54|19.49|22.845|24.07|21.285|21.84|21.61|
2022-02-19 17:01:42|pink_usa_1104|SPASF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|0.95|0.83|1.65|1.65|1.8|2.06|2.13|2.1|2.16|2.02|2.16|1.8|1.79|2.07|2.2|2.25|2.35|2.52|2.55|2.72|2.53|2.53|2.5595|2.37|2.16|2.2|2.71|2.61|2.64|2.94|3.17|3.37|3.55|3.53|3.7|3.4|4.31|3.86|3.735|3.445|3.49|3.68|3.68|3.7|3.47|2.18|2.05|2.3|2.85|3.25|2.9|3.24|2.9|
2022-02-19 17:01:45|pink_usa_1105|SPSTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.69|18.43|15.96|14.74|15.55||18.57|19.9|20.42||20.33|21.18|26.31|28.08|29.58|31.725|28.87|28.21|||24.46|||20.15|19.395|18.94||19.12|20.15|||20.15|14.815|14.815|13.98|13.98|8.93|10.8|9.66|10.45|10.12|9.625|9.74|9.805|
2022-02-19 17:01:46|pink_usa_1106|SRHBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.35|14.6|14.6||17.15|17.15|19.95|20.2|23.65|23.05|22.25|22.13|25.8|29.3|29.8|31.74|36.52|33.8|35.81|32.85|33.44||31.5|30.6|31.5|25.43|26.05|24.63|24.99|28.56|||20.16|19.14|20.96|22.23|16.54|12.35|13.598|12.67|11.76|11.05|9.2944|10.14|9.68|9.11|9.03|9.57|9.34|8.62|8.62|9.5|
2022-02-19 17:01:48|pink_usa_1107|IGGGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.46|1.8|1.36|1.17|1.49|1.26|0.99|1.51|1.258|1.006|0.63|0.77|0.66|0.87|1.01|1.39|1.69|1.1064|0.96|0.59|
2022-02-19 17:01:50|pink_usa_1108|ACDSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8076|0.7977|0.8575|1.1965|1.2338|1.2921|1.3504|1.4524|1.5252|1.5835|1.5349|1.6709|1.5058|1.5155|1.6127|1.6612|1.943|2.0207|2.147|1.7778|1.8361|1.5932|1.8652|1.7992|1.6904|1.8167|1.8909|1.7001|1.6515|1.5492|1.7538|1.7616|1.7343|1.6856|1.8024|1.9|1.9194|2.0802|1.974|1.9292|1.7635|1.9682|2.0753|2.1728|2.3189|2.3229|2.1081|2.4248|2.238|2.39|2.378|2.23|2.28|2.044|
2022-02-19 17:01:52|pink_usa_1109|FNEVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.72|27.75||38|39.05|32.45||23.56|13.05|12.4|12.22|11.15|||||||7.59|||||||||6.58|6.58|6.58|6.58|6.58|6.58|4.87|4.87|4.47|4.47|4.98|5.46|5.46|5.44|
2022-02-19 17:01:53|pink_usa_1110|MAPIF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|1.15|1.12|1.21|1||1.045|1.14||1.14|1.17|1.198||1.08|1.03|1.18||1.264|1.1309|1.32|1.41|1.46|1.56||1.4|1.34|1.49|1.535|1.65|1.85|2.05|1.67|2.3575|2.325|2.15|1.96|2.105|2.06|1.93|
2022-02-19 17:01:55|pink_usa_1111|CPITF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:01:55|pink_usa_1112|ACNDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.785|0.59|0.24|0.35|0.35|0.505|0.65|0.715|0.75|0.66|0.83|0.74|0.76|0.77|0.6|0.565|0.65|0.63|0.635|0.625|0.67|0.545|0.505|0.56|0.6|0.655|0.62|0.63|0.695|0.7|0.62|0.56|0.684|0.71|0.75|0.71|0.81|0.8183|0.81|0.865|0.755|0.7923|0.7925|0.8|0.8748|1.04|1.14|1.11|0.825|0.9593|0.98|1.24|1.19|1.05|1.04|1|
2022-02-19 17:01:57|pink_usa_1113|BWLLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.11|3.5|||4.76|||4.4||||2.56|4.43|4.43|6.37|8.64|2.75|3.8|5|7.25|7.53|6.76|5.37|5.5|
2022-02-19 17:01:59|pink_usa_1114|PEFDF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.88||3.21|3.33|3.26|2.89|2.48|2.834|3.11|3.04|3.03|2.94|2.53|1.694|1.448|1.83|1.85|1.44|1.67|1.616|1.382|1.0302|1.14|1.07|0.8649|0.9344|0.9953|1.01|0.9366|0.86|0.72|0.71|0.5756|0.4607|0.5566|0.63|0.6124|0.5705|0.57|
2022-02-19 17:02:00|pink_usa_1115|CPAMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|0.9|0.8819|1.07|1.15||||1.47|1.5|1.47|1.44|1.43|1.4|1.41|1.54|1.75|1.8|1.76|1.43|1.629|1.458|1.57|1.55|1.52|1.55|1.61|1.499|1.42|1.37|1.53|1.67|1.51|1.327||1.62||1.52|1.55|1.6|1.64|1.73|1.75|1.89|1.89|1.846|1.3|1.42|1.28|1.63|1.65|1.525|1.56|1.478|
2022-02-19 17:02:02|pink_usa_1116|FRIVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.36|0.41|0.52|0.45|0.485|||0.465|||||0.74||0.93|||0.772|0.79|0.79|0.93|1.02|1.02|1.02|1|1|1|1.05|1.21|1.13|1.13|1.192|1.16|1.19|1.192|1.22|1.082|1.128|1.128|1.31|1.14|1.32|1|1|0.83|0.905|0.905|1.11|1.02|1.02|
2022-02-19 17:02:04|pink_usa_1117|XPPLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.08||4.65|||||15.8|20.25|27.15|25.25|15.65|12.78|18.49||16.6|16.8||20|25.6||27.37|25.55|25.0276||||||||||26.75||44.75|44.25|46.6|47.3||30.52|32.7872|25.5927|31.95|47.67|39.5|45.05|60.1666|72.1144|71|77|70.93|70.64|
2022-02-19 17:02:06|pink_usa_1118|MCRNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|||||0.92||||||1.1|1.2|1|1|1.295|1.295|1.29|0.7|0.7|2|2.3|2.3|2.3|
2022-02-19 17:02:09|pink_usa_1119|NAPRF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5585|53.0099|55.9467|51.1|56.2252|45.1|49.9|59.9352|55.93|63.5|61.28|63.6|79.75|99.5|107.3|99.9854|119.477|112.5|145.2317|159.65|155.5|142.95|112.6|138|156.3|155.05|158.3288|192.1|220|236.95|309|250|253.63|162.5|222.62|261.2|247|140.12|164.8|159.375|188.745|187.02|235.9|236.23|181.65|177.76|159.74|
2022-02-19 17:02:11|pink_usa_1120|NPSNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3952|0.3992|0.4718|0.6227|0.7865|0.9628|0.9546|1.2507|1.496|1.6598|1.8394|2.0309|2.8938|2.9882|2.3522|2.3755|3.4189|3.579|3.4668|3.9181|2.783|2.7899|3.2617|1.9898|1.9762|2.6955|4.2668|4.9848|5.2515|5.5154|5.1859|7.3234|8.0591|7.9183|7.4506|6.4003|6.8694|8.1508|7.4533|8.4776|8.494|8.851|11.4535|13.1575|13.6621|14.2064|16.8335|15.8092|20.0104|21.9018|21.3329|20.5889|15.6519|19.3581|21.3616|23.7685|21.9018|26.5857|32.2749|32.6441|39.3726|32.4732|34.2237|24.7019|30.709|35.1297|33.916|28.77|32.65|31.15|39.68|38.28|46.5|47.52|40.45|34.71|32.65|
2022-02-19 17:02:14|pink_usa_1121|FANDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.11|36.97|29.3|36.71|40.78|41.8|44.34|46.955|41.4|36.5|25.37|28.98|35.56|33.09|38.84|38.96|39.69|36.17|61.38|55.37|49.91|42|51.33|48.63|46.14|47|43.1|20.72|25.19|24.76|36.51|34.99|38.15|40.25|36.25|
2022-02-19 17:02:16|pink_usa_1122|SGBLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|12|13.75|14.01|15.325|15.725|15.575|14.94|14.775|14.585|11.8|13.425|14.39|13.635|12.179|12.99|11.96|11.24|12.78|11.07|13.18|14.162|11.7|13|14.35|12.23|11.02|6.33|9.08|9.67|10.01|11.39|10.67|12.26|11.76|17.12|18.61|15.335|11.1|14.4225|14.2245|13.08|12.22|11|4.96|6.5|6.52|8.06|8.69|8.315|9.535|9.52|
2022-02-19 17:02:19|pink_usa_1123|SBGOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.85|9.35|12.7|12.6|12.92|15.142|15.6|14.5|15.8|15.58|14.65|11.82|13.41|14.25|12.9|12.39|13.85|11.85|11.25|12.92|11.03|12.8|14.25|11.5||14.15|12.01|8.96|5.8|8.25|9.92||10.75|||||18.3|12.6615|10.65|13.1497|13.7|13.899|12.87|11.95|5.6822|6.81|6.14|6.14|6.14|6.14|6.14|8.15|
2022-02-19 17:02:21|pink_usa_1124|SLLDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.84|6.488|7.016|7.432|7.884|8.4|8.244|7.16|7.584|8.372|8.644|8.92|10.62|10.204|9.5|10.84|8.812|10.708|11.808|12.54|11.84|13.21|10.78|9.15|6.61|9.86|9.27|9.455|9.686|10.84|10.53|10.1875|14.8|12.75|11.14|9.7|12.3|10.716|10.565|10.92|10.2725|5.98|7.715|6.61|7.77|7.71|7.8899|8.4|8.04|
2022-02-19 17:02:24|pink_usa_1125|AGRPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|18.7|21.7|29.9|34.91|34.75|36.95|35.7|39.5|38.7|41.26|38.15|34.22|38.6|40.25|32.63|32.2|37.56|32.28|28.72|31.9|22.24|28.89|32|30.26|34.4|31.8|29.65|26.02|16.84|19.86|20.85|23.6|25.196|22.47|22.3|20.835|31.37|27.91|25.29|19.93|28.36|22.309|23.81|21.67|19.38|8.565|10.54|12.04|15.67|16.98|18.46|19.13|21.092|
2022-02-19 17:02:27|pink_usa_1126|MTNOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.58|13.4|16.95|15.75|14.84|14.51|15.16|18|19.06|21.45|20.97|16.7|17.15|17.36|18|17.51|19.32|18.24|18.83|20.81|17.98|19.67|20.66|22.23|18.1193|18.73|17.03|13.85|7.65|9.98|10.205|7.81|9.47|9.22|9.459|8.642|11.55|9.81|7.89|5.935|6.259|7.274|7.83|6.215|5.805|2.42|3.91|3.422|4.3192|6.39|7.28|9.41|10.57|
2022-02-19 17:02:29|pink_usa_1127|NDBKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.525|8.83|9.975|14.175|15.855|16.625|18.25|17.385|19.145|19.7|21.23|21.27|18|19.85|21.16|22.18|20.41|21.15|20.56|18.14|21.69|17.11|20.73|21.83|20.11|21.83|21.09|20.4|17.24|10.26|12.89|13.49|15.85|17.241|17.253|16.93|14.99|22.17|24.04|20.91|16.15|20.77|18.99|17.34|16.45|13.65|4.76|6.85|6.0275|8.105|10.215|11.13|12.26|11.88|
2022-02-19 17:02:32|pink_usa_1128|ANGPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5417|4.6667|3.9167|5.3333|6.1667|7.125|6.6458|5.3333|5.625|6.1667|7.7|6.625|5.8333|6.6|5.04|5.1667|6.775|7.9167|6.125|6.1667|6.5467|6.2917|6.85|7.625|9.25|13.2917||||20.5|29.8751|23.2084|25.9584|23.7667|27.6251|21.6834|7.9583|7.4583|7.8333|11.9167|15.3084|15.9667|18.2084|16.2267|16.335|16.85|15.61|14.85|11.4|11.36|11.02|8.03|7.67|7.99|5.98|5.62|6.67|6.443|7.96|7.54|5.67|5.15|3.92|3.29|3.15|1.73|4.53|4.17|3.9535|3.96|3.88|4|4.504|5.07|4.53|4.8|5.1|7.06|8.92|10.09|12.19|14.0695|8.63|14.39|11.02|17.43|23.935|20.72|18.678|20.02|
2022-02-19 17:02:35|pink_usa_1129|AULGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.56|50|43.5|39.5|28.25|28.25|32.25||33.5|39.715|51.25|51.75|50.75|||31.825|45.28|47.755|40.25|9.1|37.5|33|35.25|35.75|43.25|52.85||50.65|37.5|44.8|42.65|37.25|47.45|43.5|35.75|34.9|18.5|27.5|30.6|38.5|45.25|44.15|38.6|39.05|46.15|44.77|48.9|44.65|39.76|44.35|34.19|31.15|32.2|27.58|19.09|12.79|14.64|14.41|17.77|17.97|10.68|11.565|11.24|6.61|9.25||15.21|20.1|16.18|12.25|12.75|9.63|8.92||8.62||10.64|12.04|14.06|18.85|20.15|21.47|26.78|32.85|25.25|22.08|23|18|16.5|20.5|
2022-02-19 17:02:39|pink_usa_1130|RMGOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.22|17.44|16.1|16.49|15.8|20.23|17.92|15.7|12.7|14.62|13.4006|12.95|12.95|13.2|6.67|5.75|5.04|6.45|7.3|7.3|7.3|7.3|
2022-02-19 17:02:41|pink_usa_1131|VDMCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.21|11.74|10.65|11.66|11.81|12.25|11.58|12.5|11.32|10.86|8.66|11.71|11.38|10.75|11.23|11.555|14.08|11.008|13.68|12.65|10.32|8.441|8.93|8.186|8.277|8.86|8.17|6.64|7.71|7.725|8.47|8.88|8.87|9.2725|9.26|
2022-02-19 17:02:44|pink_usa_1132|VODAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.65||12||12.5763|12|11.6||||11|||10.27|11.88|9.65||11.36|13.55||||9.78|8.6|8.7|7.85|8.35|8.21|8.21|6.7|6.7|7.95|7.95|9.05|9.05|9.05|8.65|
2022-02-19 17:02:45|pink_usa_1133|GFIOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|14.25|11.48|13|12.8|15.45|16|18.28|15.9|17.1|15.5|12.5||11.9|11.9|7.4||4.36|3.42|4.2|3.9|3.21|5.82|3.55|2.9|2.5|3.5|3.89|6.25||3.43|3.95|3.92|3.95|3.85|3.9|3.6|2.6|4.1|3.55|3.83|4.65|6.09|4.09|13.05|12.82|9.15|8|8.88|9.48|11|
2022-02-19 17:02:48|pink_usa_1134|KIROY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1667|4.5833|6|8.2967|10.4167|14.9833|16.3133|15.4333|19.0833|22.7333|23.3466|25.1166|18.9433|22.8333|23.0266|20.75|20.12|21.878|16.47|14.69|13.73|13.39|12.04|11.65|8.75|6.26|4.43|3.27|1.83|0.71|2.86|3.1845|3.06|4.93|4.52|4.96|6.41|10.33|7.61|7.32|7.12|6.652|11.06|10.88|8.22|8.8|6.44|10.8492|9.835|15.0144|15|15.79|11.78|11.31|
2022-02-19 17:02:50|pink_usa_1135|SRGHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.862|16.372|15.21|14.47|15.81|14.41|13.7|10.98|8.17|11.97|13.83|14.15|13.28|15.653|15.81|14.96|20.82|19.96|15.87|12.89|13.675|12.49|10.79|9.14|8.37|5.825|6.12|8.08|9.34|10.33|10.52|12.425|13.358|
2022-02-19 17:02:53|pink_usa_1136|SRHGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75||||17.11||12.85|16|15.32|13.27||14.45|13.32|10.5|7.77|11.76|13.31|||15.66|16.152|16.5||18.87|15.04|12.77|12.37|12.22|11.29|8.65|7.64|6|6.2|8.96|8.24|11.12|9.91|13|12.134|
2022-02-19 17:02:54|pink_usa_1137|IMPUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.53|12.56|17.74|22.84|22.2|29.33|27.54|24.56|27.75|34.1|29.37|25.98|21.49|22.09|18.84|15.56|16.79|18|13.3|9.83|12.52|10.702|11.373|9.91|7.38|6.5|5.1315|3.9|3.02|1.604|3.78|3.74|4.05|4.04|3.39|2.855|2.3|3.056|1.84|1.39|1.579|2.866|4.414|5.11|7.045|9.505|5.925|8.82|9.985|14.66|19.9|16.1|14.3|14.07|
2022-02-19 17:02:57|pink_usa_1138|BDVSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|18.85|26.69|31.7|34.4|36.65|36.95|44.45|44.98|42.25|47.55|39.15|41.98|44.85|43.9|47.65|47.74|49.461|49.65|54.09|48.27|54.44|56.51|54.48|54.13|53.63|47.86|52.31|41.72|51.98|21.86|24.265|25.23|24.01|25.94|26.41|40.97|40.42|28.5|25.95|29.7|31.28|26.85|27.1375|30.88|14.43|16.2775|17|21.44|23.618|26.86|25.685|23.9|
2022-02-19 17:03:00|pink_usa_1139|APNHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|||11.6||11.59||12.7763|14.97|||18.3|22.5|22.58|27.574|23.58|28.27|27.85|32.955|36.74|31.78|30|22.05|15.45|21.65|26.06|21.715|23.125|20.88|21.88|22.415|22.78|21.265|18.8|9.768|11.35|7.03|6.22|7.1|7.7|5.87|8.545|6.7|9.46|11.6375|11.5765|16.5|13.33|
2022-02-19 17:03:02|pink_usa_1140|WLWHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.244|2.7|3.115|||3.525||4.375|5.18|5.33|6.285|6.555|7.564|6.935|7.558|6.78|7.757|5.485|6.658|7.737|7.03|7.41|7.58|7.86|7.45|5.51|6.194|6.38|5.56|5.9|5.68|5.005|4.03|5.46|5.15|3.89|3.29|3.64|3.48|3.95|4.1099|3.01|1.76|1.91|2.5|3.06|3.53|3.8674|3.684|3.4185|
2022-02-19 17:03:04|pink_usa_1141|TLKGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.69|21.6|30.12|37.3|43.75|50.9|51.88|68.6|66.27|71.7|76.51|96.78|95.81|73.6|73.05|84.91|99.29|98.02|113|72.5|67.35|73.98|38.35|43.48|54.5|20.989|22.9|17.59|20.09|17.55|21|20.25|22.17|20.85|15.37|14.8792|11.78|8.7|8.35|7.35|5.68|7.24|10.94|12.11|14.57|18.63|20.78|24.01|27.35|19.36|20.09|14.76|16|17.86|17.8||21.8|20.12|15.885|17.15|18.12|14.28|15.36|17.98|23.735|24.995|18.7836|9.75|4|6.9745|6.63|8.24|11.21|12.49|12.95|13.42|
2022-02-19 17:03:07|pink_usa_1142|MRPLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.06|15.649|12.92|13.8|13.18|15.75|12.42|15.06|18.97|20.67|23|21.99|19.93|15.69|8.78|12.73|15.576|11.29|12.17|12.325|13.63|12.615|24.17|22.1|18.22|15.48|16.71|14.44|12.19|10.705|12.095|7.18|7.89|8.28|11.56|13.31|14.26|13.66|13.395|
2022-02-19 17:03:09|pink_usa_1143|BRRAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|3.5|4.25|5.49|6.38|6.14|6.85|6.33|7.59|9.41|11.33|10.05|8.62|10.92|12.57|10.29|7.95|9.35|10.48|8.48|9.19|9.44|10.82|9.3|8.65|7.41|7.52|7.18|5.84|3.62|4.9|5.6|6.05|8.06|8.345|8.67|9.68|15.53|13.695|10.09|7.99|9.55|9.625|9.45|8.4675|7|3.685|3.69|4.04|5.82|6.13|7.225|8.43|8.55|
2022-02-19 17:03:11|pink_usa_1144|SPPJY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.87|3.05|3.26|4.1|3.69|4|4.16|3.23|3.76|4.48|4.11|4.99|5.68|6.3501|7.436|6.74|6.7501|7.08|6.29|7.1|5.51|5.8|4.739|3.68|2.7|2.71|1.14|1.795|1.61|2.75|3.495|2.73|3.05|2.65|||
2022-02-19 17:03:14|pink_usa_1145|JSEJF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|4.45|6.15|7.9|7.68|7.65|9.58|9.6|11.32|11.57|10.0019|9.69|8.93|10.2|10.3|9.33|8.445|8.12|7.934|8.19|8.924|8|9.2|9.3194|9.84|10.779|11.42|11.67|9.94|7.2|11.55|12.75|11.325|12.2|10.8|10.26|9.68|15.695|15.75|||11.2|9.9|9.38|9.016|7.55|5.79|6.985|6.995|7.5|8.138|7.3|7.35|7.65|
2022-02-19 17:03:16|pink_usa_1146|MOTUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.93|6.31|5.195|4.86|5.4|1.42|1.74|2.68|3.9117|6.04|5.54|6.53|7.13|
2022-02-19 17:03:17|pink_usa_1147|NMPNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:03:17|pink_usa_1148|DSTZF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|7.57|9.68|9.35|9.3|8.95|3.53|4.2|4.79|6.01|9.25|10.5|12.6|10.85|
2022-02-19 17:03:18|pink_usa_1149|TBLMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|16.6|20.45|20.16|23.35|25.38|25|26.64|27.12|28.46|30.96|29|32.07|35.56|32.37|31.7|32.49|30.5|31.62|30.1|23.67|25.97|28.85|30.34|33.49|26.25|22.99|23.56|18.33|24.75|27.62|28.74|30.05|30.21|29.45|28.62|38.5|30.93|25.35|17.16|20.32|17.07|15.67|14.81|14.37|9.45|10.51|13|13.49|13.991|13.4|12.96|12.37|
2022-02-19 17:03:21|pink_usa_1150|LTGHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5656|14.4646|10.8757|12.5739|13.536|12.3564|12.4652|11.6788|9.6375||7.7996|8.8698|9.2981|9.2283|9.0167|8.0008|7.3783|6.7954|9.39|9.63|7.05|6.25|7.9499|7.66|6.366|6.45|6.79|3.78|4.69|4.18|4.99|5.35|6.3099|6.41|5.68|
2022-02-19 17:03:24|pink_usa_1151|AVSFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.05|30.37|28.89|30.02|23.11|27.56|28.21|30.4|37.07|34.62|32.67|32.14|23.73|30.15||34.89|37.6||37.59|33.81|48.5|41.07|38.16||35.47|30.85|29.07|29.07|29.73|29.73|29.73|22|22|22|22|22|24.53|
2022-02-19 17:03:25|pink_usa_1152|LEAT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|1.5|2.25|1.25|1.25|2.5|9.5|8.25||5.5|5.75|5|2.5|1.5|1|1.5|2.1875|1.5|1.25|0.625|1.25|0.75|0.75|0.5|0.875|1|1.125|0.75|0.51|0.5|0.685|0.82|0.55|0.6|0.95|0.85|1.43|1.44|2.2|2.6|5|3.9|2.96|2.49|2.8|2.13|2.3|2.335|1.75|2.25|2.15|1.6|1.7|2.25|2.25|2|1.55|2.55|1.95|2.8|5.5|8.25|14.5|17.45|24.05|23.35|
2022-02-19 17:03:28|pink_usa_1153|CLCGY|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.98|10.41|11.57|12.099|12|11.68|11.6|13.955|15.19|15.16|12.91|12.13|12.69|15.54|18.65|16.1|20.22|21.962|23.47|29.83|31.64|27.6|25.37|25.48|25.34|29.5|28.189|36.8|28.76|23.91|26.63|34.95|32.602|34.48|37.27|38.57||
2022-02-19 17:03:30|pink_usa_1154|PKPYY|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.68|||22|22|22|20.72|22.6|22.6|16.7|14.45|16.95|17.55|19.05|19.3|19.3||
2022-02-19 17:03:32|pink_usa_1155|BCDRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6837|6.6837|8.2336|13.0284|16.2734|12.98|12.98|12.3988|12.6409|11.8223|11.4486|10.9175|8.3406|7.7799|6.4226|4.9965|7.6717|8.4586|6.5505|6.7275|8.7832|8.9135|9.747|9.6192|8.5164|6.8357|6.9341|7.0029|5.5079|3.9047|4.5238|4.1457|4.1801|5.4096|5.8522|6.85|7.01|7.33|6.73|5.525|4.62|4.96|5.27|4.535|4.08|3.9388|2.161|2.3909|1.955|3.3|3.636|3.445|3.83|3.5|
2022-02-19 17:03:36|pink_usa_1156|BBVXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8705|8.2|10.2|18.25|18.6107|16.4373|14.2|12.9|12.97|12.3|11.8|10.2|8.89|8.96|5.702|5.22|8.048|10.19|9|9.9|12.455|12.8|12.11|12.33|11.18|8.98|10.13|10.17|8.96|6.85|7.5823|5.81|6.96|6.71|8.0555|8.59|8.44|9.005|7.985|6.9473|5.41|5.1763|6.09|5.354|5.4525|5.03|2.7992|3.6845|2.945|4.795|5.415|6.43|6.545|6.24|
2022-02-19 17:03:38|pink_usa_1157|CIXPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.18|||5.25|4|4.5664|4.2|3.5|2.85|3.16|2.38|2.8|3.38|4.25|4.9528|4.5|5.2589|4.9|4.5|3.98|3.83|3.3163|2.74|2.82|3.0521|1.6836|2.35|1.9142|2.62|3.2|3.25|3|3.26|
2022-02-19 17:03:40|pink_usa_1158|CAIXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2395|1.249|1.372||1.9696|2.2002|2.1137|2.0272|1.6718|1.5469|1.47|1.2524|0.9126|0.9863|0.7397|0.9143|1.16|1.47|1.695|1.46|1.81|1.615|1.48|1.255|1.25|1.03|0.827|0.9086|0.933|0.5582|0.764|0.586|0.78|0.995|0.995|0.9884|1.045|
2022-02-19 17:03:42|pink_usa_1159|MPFRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|5.27|6.17|6.85|6.8|8.17||8.17|8.07||7.16|7.35||5.7001|30|5.23|4.71||5.88||7.7|6.85|7.8|||5.42|5.21|5.21|6.41|5.5|5.5|3.8|3.6025|2.9275|3.88|4.08|4.3|4.56|4.02|
2022-02-19 17:03:44|pink_usa_1160|BNDSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0116|9.5769|8.3608|8.2468||||4.722|5.1314|4.5348|4.7734|3.5892||4.5898|5.3609|5.7054|6.2334|5.2701|4.8932|7.1781||3.4527|3.2162|3.4846|2.5219|2.7288|2.9554|3.4085||3.773|4.4921|4.2459|3.2607|2.4529|2.3249|2.1968|1.7338|2.2264|2.16|0.79|0.768|0.761|0.862|1.16|1.18|1.43|1.52|
2022-02-19 17:03:46|pink_usa_1161|BNKXY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:03:46|pink_usa_1162|BKIMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4369|10.15|9.75||8||6.8612|6.8673|6.5849|3.75|5.3065|3.9874|6.09|6.74|5.44|5.5007|5.84|
2022-02-19 17:03:48|pink_usa_1163|BKNIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|33.4286||31.8214||25.6339|24.1071||4.3714|4.3714|21.375|18.1607|17.1836|||21.7607|24.4736|27.1607|25.3929|23.6571|27.3214|32.0143|32.1429|33.4928|36|37.125||43.3928||12.6|13.8214|14.4964|9.4179|10.125|9.8036|5.9786|5.4964|6.4607|5.3679|7.5214|8.2286|6.4929|3.6032|4.5643|4.5|4.1464|4.1786|4.1336|4.05|4.5514|2.3979|1.7229|2.6614|3.6707|2.3464|4.88|6.32|7.86|7.6401|8.5|8.56|7.11|7.08|7.46|7.51|6.87|7.29|6.4|7.85|8.11|8.83|9.68|9.36|11.37|10.35|9.89|7.96|8.367|7.799|6.8|6.89|6.76|4.24|5.14|3.75|5.84|6.9|5.25|5.55|5.986|
2022-02-19 17:03:51|pink_usa_1164|TEFOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:03:52|pink_usa_1165|ACSAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2271|4.3508|3.6048|4.1638|4.4835|4.466|6.4746|6.5926|7.0239|6.0032|6.7812|7.4965|6.7761|6.9206|5.9089|4.2195|4.3182|4.3476|5.8768|6.1564|5.1299|5.1667|5.17|
2022-02-19 17:03:53|pink_usa_1166|FRRVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8566|8.7185|9.0142|10.6684|9.8373|10.0051|9.198|9.1181|8.3589|11.0999|12.3386|13.2976|14.0008|15.5351|15.7429|17.501|17.0055|16.534|16.2623|18.0923|19.056|20.5487|17.467|18.1604|16.9872|17.1132|15.502|18.1372|18.7835|18.5741|20.4495|19.299|18.4273|18.4926|20.7711|22.6502|24.5097|27.4592|30.6807|22.8406|24.7058|22.8517|23.9724|27.1295|29.323|32.19|27.77|
2022-02-19 17:03:56|pink_usa_1167|GASNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|4.45|||||3.9|4.01|3.35|3.35|2.952|2.12|3.2|3.89|3.84|3.97|4.86|4.96|5.49|6.2|5.48|4.85|4.86|4.27|4.29|3.81|4.15|4|3.825|3.81|4.55|4.43|4.26|4.61|4.985|5.4|4.956|5.3|5.56|5.062|5.22|5.1435|3.29|3.7875|4.06|5.35|5.02|5.3|5.15|6.2925|
2022-02-19 17:03:58|pink_usa_1168|IBDRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.84|31.28|30.04|32.2|36.57|38.12|31.1|26.75|32.85|32.79|35.83|30.97|28.59|23.62|18.67|12.81|20.78|21.36|19.392|21.19|25.16|25.35|26.92|30.235|28.13|27.275|25.81|28.11|28.44|27.68|27.16|27.1|26.695|25.66|28.552|31.25|32.33|33.2|31.025|30.96|28.79|32.235|34.997|38.66|40.75|43.05|39.56|51.75|48.02|57.06|56|48.45|44.92|45.08|
2022-02-19 17:04:01|pink_usa_1169|IBDSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|7.78|7.45|7.9|9.55|9.45|7.8|6.5124|8.12|8.01|8.7|7.9|7.26|5.9908|4.5|3.12|5.05|5.4|4.84|5.13|6.31|6.42|6.74|7.42|6.95|6.822|6.4975|7.3852|7.06|6.88|6.7|6.7|6.62|6.46|7.09|7.95|8.05|8.21|7.65|7.66|7.1813|8.05|8.73|9.72|10.11|10.6687|9.801|12.895|12.055|14.08|14.18|12.07|11.19|11.225|
2022-02-19 17:04:03|pink_usa_1170|AMADY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.74|17.6|17.65|20.09|22.045|24.87|25.45|28.72|34.54|36.94|40.75|41.61|39.24|35.99|39.88|45.59|42.41|43.47|40.79|44.92|44.11|46.95|46.29|52.764|63.355|66.6|77.59|72.16|84.89|79.34|73.23|78.19|77.94|73.81|79.9|47.54|51.6|48.3|65.28|71.61|66.305|66.09|67.46|
2022-02-19 17:04:06|pink_usa_1171|CDNIF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|16.934|20.22|20.8111|21.41|21.71|18.18|
2022-02-19 17:04:07|pink_usa_1172|ANNSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.66|109.98|110.714|134.1037|139.33|146.28|142.47|172.51|194.33|180.03|214.98|205.73|180.95|158.85|161.4133|177.25|188.9|183.6|187.2|125.5|136.25|140.55|158.37|168.12|160.63|160.6|167.4|
2022-02-19 17:04:09|pink_usa_1173|ACXIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.5|119.25|97|117.75|125|125.75|94.9|90|86.37|84|115.64|99.95|94.33|79.06|60.38|42.97|60.89|83.68|60.01|48.2|63.39|62.68|81.11|87.37|68.08|71.3|76.56|82.75|84.49|76.16|77.55|74.65|76.45|78.2|80.44|85.5|80.5|94.09|82.45|81.48|83.2|91.25|114|110.91|102.05|109.9|98.5|112.6|108.99|164.15|174.37|160.2|193.89|162.1|
2022-02-19 17:04:11|pink_usa_1174|GIKLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5122|4.122|3.6683|3.2683|2.7317|3.9512|3.2634|4.7366|5.2439|3.9171|4.3951|5.9902|6.7317|8.1268|8.08|9.855|10.51|9.835|13|13.05|12.915|10|10.74|10.6847|10.705|11.235|10.16|11.06|11.05|9.74|10.45|13|13.65|14.45|16.2|14.25|14.8|14.54|13.25|13.83|16.14|15.29|17.95|17|15.35|15.5|15.16|14.15|12.1|11.34|9.35|||
2022-02-19 17:04:13|pink_usa_1175|GIFLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2691|8.3524|8.4048|8.3571|7.7532|7.3333|6.4762|5|5.6286|7.7381|9.3095|9.4524|7.3333|8.4571|11.9238|14.8448||18.1|18.2481|20.0225|22.875|26.2|24.775|26.275|20.105|20.6|21.95|21.25|22.675|20.33|21.9|22.15||20.1|28.146|26.35|28.75|32.2||29.8|29.31|27.42|26.75|32.2|30.8199|35.65|35.9428|30.6|30|29.805|28.5|24.294|23.35|18.1142|||
2022-02-19 17:04:16|pink_usa_1176|GIFOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.46||15.75|||||17.125|16.75|15.7|17.7|14.32|15.5|16.35|14.8|16.9|21.2|20.2||24.4|20.75|21.1|20.6|19.22|18.75|21.5843|20.6925|23.3|20|19.8|18.06|18.938|18.382|14.666|13.87|11.54|||
2022-02-19 17:04:17|pink_usa_1177|ENGGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.89|10.28|10.4|9.65|9.45|10.7|10.35|11.92|11.24|10.11|10.01|8.74|8.5|10.0675|11.92|13.13|12.22|13.6|13.6|15.61|16.875|16.15|16.155|15.42|14.04|15.075|14.43|14.82|15.06|13.78|12.12|13.13|14.1|14.05|14.34|14.5|13.915|13.19|14.6|13.875|10.76|11.685|13.48|11.62|12.66|10.77|11.12|10.87|11.26|11.22|11.15|
2022-02-19 17:04:20|pink_usa_1178|ISMAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|9.95|8.83|6.94|5.17|4.33|5.56|6.79|6.34|6.7|8.33|9.06|9.57|7.68|6.07|5.06|6.18|5.88|5.39|4.69|5.9|5.787|6.27|5.53|6.85|7.788|7.87|7.36|6.8|5.65|4.79|5.03|5.715|4.36|4.69|5.93|4.045|3.9062|2.93|4.1964|4.59|4.57|5.43|4.87|
2022-02-19 17:04:23|pink_usa_1179|RDEIY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3125|5.375|5.6563|6.7188|6.4375|6.5125|5.2438|6.3125|6.2562|7.3125|6.9437|5.925|5.525|5.1|4.65|6.2056|6.8688|6.1|6.9625|7.85|9.0563|10.175|10.8562|10.4063|10.8688|10.4688|10.0062|11.0156|10|11.1094|11.3325|10.54|8.99|9.841|10.62|11.05|10.97|10.275|10.235|10.515|11.56|10.1|9.82|10.13|9.94|8.2|9.73|9.39|9.67|9.075|9.185|10.21|10.03|
2022-02-19 17:04:26|pink_usa_1180|PGUUF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2844|2.17|2.02|1.41|1.76|0.87|0.7798|0.74|1.02|0.95|0.975|0.7158|0.764|
2022-02-19 17:04:27|pink_usa_1181|PGUCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|8.67|6.92|4.01|3.5525|4.08|5.8475|6.3975|3.64|5.07|
2022-02-19 17:04:29|pink_usa_1182|PHMMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.828|31.2|35.04|39.48|44.64|54.48|42.3036|25.2|24|21.2412|12.48|17.64|26.508|21.24|24.36|55.3202|69.6003|104.25|127.35|133.75|112|88.3|81.495|61.05|
2022-02-19 17:04:31|pink_usa_1183|SMIZF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|6|4.4|5.7|9||8.75|7.05|9.6|8.75|11.81|11.01|7.56|5.18|5.6|5.46|6.7|8.05|6.75|7.35|10.0307|12.97|12.46|11.42|10.63|11.125|12.25|14.84|14.3|10.71|12.49|11.3|12.55|12.95|13.7|15.125|13.72|14.28|14.03|13.25|9.955|10.42|9.76|9.23|7.95|8.58|4.63|4.09|3.68|6.435|8.266|6.915|7.95|7.5|
2022-02-19 17:04:33|pink_usa_1184|ATVDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|10.04|8.91|7.635|5.33|4.975|4.34|3.65|4.07|3.4275|2.5|2.8399|2.68|3.77|4.025|4.335|4.12|3.945|
2022-02-19 17:04:35|pink_usa_1185|IDEXY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.6|5.375|6.6|5.9|5.365|6.675|7.675|7.325|9.135|8.185|7.965|9.3|8.615|10.895|13.515|13.345|12.6|13.305|15.745|14.205|14.5|14.57|14.52|15.7|16.39|16.27|17.22|15.48|16.8|17.72|17.17|16|20.34|19.92|17.62|15.435|16.16|16.61|15.195|14.81|13.79|15.21|15.34|15.13|13.91|14.16|16.95|16.79|19.53|17.07|15.81|14.37|
2022-02-19 17:04:37|pink_usa_1186|SVNLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3667|4.9167|4.7333|5.6167|5.4333|6.0767|5.2967|4.8333|5.01|5.19|5.8733|5.6467|6.8427|7.0933|7.5783|7.6567|8.07|8.305|8.0967|7.89|7.9067|7.6333|7.62|6.84|6.09|6.61|5.97|6.97|7.425|7.02|7.43|7.21|7.23|5.54|6.08|5.488|5.51|5.465|4.52|5.03|4.8905|4.28|4.87|4.25|5.12|5.665|5.6099|5.98|5.44||||
2022-02-19 17:04:41|pink_usa_1187|NBNKF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0643|9.11|8.42|7.15|7.26|7.9|5.451|8|7.7831|8.5|10.3|8.88|13|11.02|||||
2022-02-19 17:04:43|pink_usa_1188|NRDBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.52|10.435|10.655|8.74|9.21|8.155|6.39|7.2825|7.974|5.56|7.9|7.71|8.35|10.25|11.79|12.48|11.61|||||
2022-02-19 17:04:44|pink_usa_1189|SWDBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.15|39.9|39.6|29.84|25.75|27.95|20.95|9.67|4|5.3|7.2|9.8|9.05|10.42|11.1|13.7|15.3|18.59|17.73|12.62|14.54|15.66|15.83|18.64|20.15|22.065|23.99|26.53|28.51|25.85|26.41|26.59|23.095|22.96|23.53|23.585|21.28|21.275|20.715|22.94|24.76|22.685|25.77|24.75|25.63|21.83|23|22.475|23.025|16.705|14.305|14.05|14.3|11.69|16.586|15.64|19.65|18.65|19.4|21.5775|19.71||||
2022-02-19 17:04:48|pink_usa_1190|SVKEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7||6.9|6.3|6.65|6.7555|6.3||9.04|9.72|7.69|6.38|6.23|6.39|7.27|8|9.92|10.734|10.45|11.66|13.24|13.16|13.53|12.84|12.36|12.49|12|11.01|9.48|10.03|9.39|10.14|11.11|10.84|12.18|12.4|12.2|10.27|10.2|10.75|10.0708|9.75|9.955|9.9|9.4|7.95|9.6964|9.5|11.126|12.445|13.23|16.05|13.27|||||
2022-02-19 17:04:50|pink_usa_1191|VOLVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|4.1772|6.28|6.7157|10.4304|8.4|11.334|12.6012|13.37|17.75|19.06|16|12.04|14.21|12.56|11.12|13.63|15.39|13.7|13.15|12.98|13.32|15.8526|12.68|10.06|10.92|13.36|12.1|10.24|9.4|11.56|10.246|10.8|12.63|16.58|17.05|20.33|20.5|17.015|17.6|14.95|13.65|16.1|15.6|15.15|16.3|12.3|17.8|19.9|25.69|25.25|23.545|23.05|22.797||||
2022-02-19 17:04:54|pink_usa_1192|VLVLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.72|12.01|10.5|10.75|12.94|16.72|17.47|20.06|20.4|17.715|17.472|14.615|13.79|16.05|14.96|15.11|15.8999|12.27|17.67|19.8|25.795|25.19|23.675|23.12|22.79||||
2022-02-19 17:04:57|pink_usa_1193|VOLAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.35|11|||16.32|18.65|11.25|11.21||13.43|13.02||14.48|14.62||||16|||11.5|||10.27|9.09|10.9332|10.98|11.35|13.17||17.2|19.3|20.71|18.86|16.4|15.5|14.1|15.44|14|14.5|17|10.25|17.4|20.9|25.85|25|25|23.26|23.05||||
2022-02-19 17:05:01|pink_usa_1194|ERIXF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|9.18|9.9|10|9.8243|11.5|11.115|11.5|11.7852|15.07|13.09|11.15|10.105|9.63|8.68|8.8|10.9763|11.81|11.83|11.9629|12|12.02|12.72|11.89|12.38|10.75|10.685|9.54|9.62|8.46|7.25|5.05|5.95|6.37|6.3288|6.36|6.88|7.6|7.77|8.55|8.9304|10|8.81|8.695|8|8.5872|11.421|11.327|12.1137|14|11.91|11.1|11.625|||||
2022-02-19 17:05:05|pink_usa_1195|SDVKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.55|15.8|19.9|22.65|20.76|13.95|17.2||5.65|5.08|8.1|8.44|11.25|12.25|14.15|13.1|15.72|19.49|20.52|15.93|12.88|14.75|13.47|13.86|13.4|16.34|13.7|12.67|13.94|14.08|14.48|12.6|11.07|10.52|11.31|10.64|9.5|7.86|10.66|10.53|11.23|13.46|16.03|16.39|18.25|19.78|17.87|17.57|15.115|15.495|18.655|16.08|17.34|18.14|15|18.9|19.24|26.05|24.93|26.22|25.49|25.94|
2022-02-19 17:05:08|pink_usa_1196|IVSBF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|3.0125|3.6125|4.0625|4.6035|4.7375|4.7875|4.2625|5.1875|5.4875|6.0125|5.55|4.9625|4.825|4.7425|5.1125|5.525|6.7575|6.87|7.4625|7.7625|8.475|9.125|9.1625|8.6425|8.5375|10.1125|9.8125|9.2725|8.2735|9.4275|8.255|9.0075|10.0625|11.285|12.0525|12.5075|12.3225|11.1937|10.5062|10.525|11.054|11.6625|12.2513|12.6625|13.6125|11.9625|14.8|15.6875|18.75|21.115|24.1941|23.1|22.91|
2022-02-19 17:05:10|pink_usa_1197|IVSXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|2.875|19.268|3.775|4.35|4.475|4.7125|4.625|4.9375|5.1|5.9125|5.4525|5.0275|5.0466|4.925|4.875|5.4625|6.5|7.3875|7.4875|8.0625|7.875|8.8125|9.07|7.625|8.35|9.8325|9.6125|9.0375|7.93|8.6375|8.4625|9.005|9.8|11.1|11.8925|11.525|12.125|11|10.7875|10.5375|10.9375|11.7025|11.9175|12.5625|13.55|10|14.8|15.875|19.125|21.0108|23.55|22.27|22.1375|
2022-02-19 17:05:13|pink_usa_1198|ELUXY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||102.25|101|102.5|107.25|86|84.5|100.75|98|111.75|120.5|118|154.5|167.25|144.5|189.5|32.125|30.5|31.25|41|41.75|39.875|43.125|34.625|30.125|25.813|30.125|32.2|30.04|24.09|30|32.69|36.59|30|29.739|37.59|41.4|41.32|46.421|39.51|35.01|37.12|42.66|40.75|44.6|46.55|53.5|60.2|29.2|36.5|38|52.4|51.05|38.85|31.7|30.7|24.05|17.85|14.47|22.69|37.42|47.35|46.86|51.28|44.62|48.3|56.85|51.15|37.59|37.26|36.72|44.29|45.44|50|53.09|56.6|58.61|49.27|42.5|55.445|50.69|56.626|61.77|60.0213|57.85|55.9|43.565|57.75|54.17|47.265|53.3|59.5|68.15|70.78|70.44|52.74|47.09|41.465|47.445|49.235|46.19|52.59|47.57|27.62|37.192|45.12|49.18|56.69|52.73|45.435|41.47||||
2022-02-19 17:05:17|pink_usa_1199|SKSBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.35|10.25||14.82|16.1|17.165|17.15|19|19.85|18.1|14.25|15.1|16.92|16.1|15.4|15.55|16.8|17.32|19.11|19.5|20.09|22.61|21.39|20.9|24.65|22.02|19.57|18.2|18.7|21.5|21.33|22.85|23.4|23.1|22.95|22.8479|20.2|18.8|18.42|14.8|17.6|18.62|19.2|21.55|22.95|16.4118|20.85|19.5993|28.05|27|28.37|26.0082|25.93|
2022-02-19 17:05:19|pink_usa_1200|SKBSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|19.9|20.33|22.16|21.72|20.52|21.95|22.43|21.12|18.99|18.98|21.66|20.56|23.125|24.96|23.98|22.85|21.9273|20.21|19.58|18.19|14.88|17|18|18.22|20.54|23.25|19.375|21.126|20.71|26.41|27.69|28.29|25.865|24.43|
2022-02-19 17:05:22|pink_usa_1201|SKFRY|price_next_month|0|||||||||||34.8752|40.5008|45.7504|51.2496|50|48.376|58.2496|55.8752|44.2496|39.7504|40.8752|53.6256|59.5008|70.5008|80.6256|28|21.3752|25.3752|24.5|29.6252|13.5|16.75|15.25|17.1252|16.75|18.6252|18.8752|18.5|10.75|9.75|11.5|13.5|15.75|18.1252|20.75|19.1252|18.124|17.5|20.376|22.252|19.124|18.5|23.376|21.376|22|23|21.876|27.5|23.252|19.5|20.5|15.94|11.876|12.5|17.252|21.624|20|22.752|21.752|15.752|15.312|17|17.6|16.652|16.504|21.252|24|25.752|24.612|24.452|29.172|29.9|35.852|37.852|34.852|37.8|39|46.452|42.4|11.84|12.8|13.95|17.6|14.1|16.3|19.85|22.4|21.45|19.55|17.9|18.8|16.75|9.15|8.35|10.92|15.04|15.75|15.47|19.97|19.03|25.7|28.66|31.72|26.41|22.47|23.65|23.68|20.74|22.73|24.9|23.2|27.75|26.62|26.728|25.958|23.89|20.08|23.515|24.44|19.67|17.57|15.35|18.35|15.79|16.91|20.06|22.01|19.96|23.22|24.84|20.21|20.56|16.025|16.91|18.65|16.39|18.04|18.26|15.65|18.265|20.43|27.38|26.24|26.91|23.23|22.12||||
2022-02-19 17:05:26|pink_usa_1202|SKUFF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.386|12|14.4996||15.87|20.38|19.22|25.8052|28.52|28.716|23.75|20.5108|21.27|23.45|20.252||24.76||27.5|27.1676|27.2|25.15|24.3892|19.7|23.55|24.92|19.57|19.75|15.67|17.84|15.68|17.39|20.03|21.41|21.14|22.125|20.7|20.53|19|16.1435|16.85|18.95|17.2858|18.8|20.8223|15.3187|19.25|21.484|28.8|29.45|26.3|23.4|23.19||||
2022-02-19 17:05:29|pink_usa_1203|TLSNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.665|||16.01|14.72|15.21|13.24|13.13|13.26|13.45|14.72|13.12|14.59|16.91|14.925|14.075|14.96|13.81|12.29|11.94|12.05|10.255|9.19|9.65|9.095|8.235|8.08|8.34|9.28|9.15|10.01|9.95|9.34|8.87|8.725|8.5101|8.97|8.72|8.56|6.72|8.0025|7.96|8.75|8.33|8.84|8.23|7.75||||
2022-02-19 17:05:32|pink_usa_1204|ATLKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|10.083|7.917|7.167|5.667|6.75|6.458|20.6|18.75|22.3|23.5|21.05|0.7|21.3|23.45|28.45|34.9|12.167|11.767|12.083|13.933|15.1|15.883|16.75|18.35|22.8||||31.8|38.9|17.75|17.65|14.1|17.4|15.3|6.9|7.05|8.53|10.99|13.7|13.94|16.5|16.71|19.78|24.45|26.68|24.29|20.37|23.63|23.8|20.74|24.66|28.57|26.542|26.09|28.36|27.9|29.12|30.9|28.79|28.87|33.36|26.99|25.34|22.71|26.985|27.63|29.77|32.15|34.825|37.01|43.94|47.41|42.7|28.68|23.715|24.94|30.2|31.644|35.515|40.36|34.63|46.23|44.5|56.9|65.03|67.88|64.67|62.48|
2022-02-19 17:05:36|pink_usa_1205|ATLCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.733|7.25|6.7||||9.833|11.25|10.3|||14.083|14.667|14|17.5|20.4|||||37.2|17.15|16.05|13.6|15.5|13.75|6.7|6.2|9.2|9.8|12|13.76|14.8|14.38|18.81|22.05|25.66|21.09|18.48|21.07|21.02|19.89|20.2|26.651|23.47|23.39|26.61|24.94|27.52|27.953|25.695|25.33|28.81|26.03|24.59|20.335|24.16|25.45|26.94|27.66|33.59|32.92|40.01|41.8975|35.7925|26.43|21.748|23.575|28.17|27.66|30.28|30.915|30.68|40.28|39.3|47.31|56.21|55.75|54.72|53.42|
2022-02-19 17:05:39|pink_usa_1206|ATTLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.45|20.33|25.2|25.23|26.75|29.1|32.9|34.8||42.05|36.15|25.3|21.7741|23.55|29.1|26.6|26.4|32.4|28.9|39.5363|40.75|44.85|55.05|54.2009|58.5|57.7|
2022-02-19 17:05:41|pink_usa_1207|HUSQF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.95|||6.95|6.4||5.9|6.95||7.7|5.15||5.95|5.1|4.46|4.95||5.7796|6.11||5.77|6.62|||||7.75|6.4||||7.45|||9.62|9.38|10.27|9.52|7.89|6.8|7.75|8.8|8.91|7.7|8.05|6.16|9.45|10.94|13.36|14.3072|13.75|13.06|13.855|
2022-02-19 17:05:42|pink_usa_1208|HSQVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4|8.55|10.15|11.63|13|14.15|14.63|14.25|14.08|16.71|16.35|11.3|9.9|10.85|11.46|10.11|11.11|12.52|11.46|11.96|12.28|11.99|16.18|16.29|14.87|13.43|14.65|14.38|12.75|11.98|15.81|16.73|15.47|16.84|19.735|19.92|18.79|20.495|19.64|15.3|15.96|15.188|18.75|18.1|15.25|15.66|12.28|19.39|21.84|26.82|28.87|27.81|27.84|27.42|
2022-02-19 17:05:45|pink_usa_1209|ALFVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|14.05|16.25|15.09|17.55|22.1|22.2|21.4|17.65||20.92||17.73|21.76|21.63|21.49||23.98|27.18|23.42|20.79|18.05|19.11|18.01|17.7|16.875|15.685|15.25|14.25|18.72|20.77|22.64|24.86|26.22|25.16|27.56|24.983|22.02|23.1201|18.85|23.045|25.5|18.09|24.75|20.64|27.965|36.0448|40.88|40.25|33.18|
2022-02-19 17:05:47|pink_usa_1210|SCTBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|8.0877|8.8|9.85|10.2|10.35|8.95|10.77|11.48||10.4|||9.2|7.54|7.799|9.37|9.11||11.32|10.73|11.45|12.25|10.54||13.75|13.5|15.28||15.96||16.16|15.14|15.95|16.79|17.4|18.05|16.04|17.45|16.35|16|17.19|16.75|15.71|15.71|11.21|14.49|15.29|15.92|17.2|16.3|16.5674|12|
2022-02-19 17:05:49|pink_usa_1211|GNGBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65||28.35|27.3|25.39|32.71|31.45|29.6|37.1|32.19|34.67|28.96|24.412|22.73|22.75|24.66|24.34|24.74|23.3|21.25|20.08|16.945|16.14|19.14|17.49|19.2|13.62|11.18|10.6|9.48|9.51|13.9|14.35|16.36|18.66|18.61|24.64|20.57|23.88|33.22|42.26|47.135|35.59|
2022-02-19 17:05:51|pink_usa_1212|SSAAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.65|2.1|1.95|2.45|2.13|3.1|2.9|2.4|1.75|1.64|1.98|1.615|1.245|1.77|1.04|1.38|1.5|2.046|2.74|2.65|2.82|2.845|
2022-02-19 17:05:53|pink_usa_1213|ASAZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5833|3.7167|4.2033|4.6567|4.85|4.18|3.89|4.5333|4.7867|5.0133|5.5833|6.3033|6.5133|7.3667|8.2567|8.37|8.51|8.1567|8.79|9.0667|10.33|9.83|9.67|10.1325|10.18|10.715|9.205|9.42|11.05|10.68|10.31|11.05|10.42|9.86|9.578|9.215|10.7|11.55|11.69|12.11|9.766|11.3|11.17|12.7095|14.946|16.03|14.66|13.26|
2022-02-19 17:05:55|pink_usa_1214|TLTZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.65|10.47|10.95|9.68|9.66|8.29|8.12|9.089|8.2|6.51|6.12|5.49|6.18|6.03|6.22|5.64|6.64|5.14|4.94|4.58|4.29|4.34|4.2|3.92|4.85|5.85|6.39|6.01|6.41|6.41|5.75|6.295|6.67|7|7.4|7.791|6.33|7.115|5.88|7.04|6.72|7.45|7.1945|7.06||||
2022-02-19 17:05:58|pink_usa_1215|HXGBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3386|3.9114|4.37|4.8471|4.5657|4.4|4.6643|4.5786|5.4429|4.6314|5.0143|4.6671|5.6829|5.4329|6.1314|5.6714|5.9071|6.95|7.09|8.5471|8.4529|8.1929|6.9129|7.0829|7.8684|7.0086|7.1386|8.1814|6.7771|9.5371|10.5829|13.1081|14.5407|16.325|16.36|12.66|
2022-02-19 17:06:02|pink_usa_1216|NDRBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7001|1.4317|1.5552|1.6089||1.8881|1.9895||2.076|1.9875|2.0875|2.0875|2.325|2.495|2.4|2.5125|2.75|2.6875|2.7625|3.3678|3.6625|3.6625|4.4375|4.6125|5.755|5.855|8.8925|9.315|11.7|13.56|9.26|
2022-02-19 17:06:04|pink_usa_1217|SWMAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.15|2.12|2.39|2.382|2.782|2.86|3.534|3.388|3.558|3.45|3.944|4.154|3.944|3.63|3.3696|3.72|3.364|3.074|3.398|3.3808|3.178|3.278|3.032|2.992|3.124|3.3808|3.44|3.596|3.418|3.27|3.346|3.68|3.67|4.056|4.427|5.254|4.9|4.403|4.914|3.84|4.666|5.669|6.5578|7.886|8.014|7.746|8.518|8.98|8.8|7.7||||
2022-02-19 17:06:07|pink_usa_1218|THQQF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|3.825|4.25|7.775|9.94|12.25|15.55|13|9.1234|9.88|
2022-02-19 17:06:08|pink_usa_1219|SASDY|price_next_month|0.760183299389|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.15|3.75|3.416||||5.34|||4.16|||2.81|2.81|2.81||1.68|1.57|0.54||0.465|0.4577|0.26||
2022-02-19 17:06:10|pink_usa_1220|EVVTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.192|6.64|8.788|12.5|13.8|15.572|13.308|16|13.204|12.304|20.364|22.5|23.5|32.09|45.5025|66.31|79.17|104.88|197.85|183.1|180.8|122.44|
2022-02-19 17:06:12|pink_usa_1221|BDNNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.78|46.4|36.82||28.48|34.8|43.81||56.29||70.69|||70.7||45|48.04|63.03|48.25|52.5|49.35|41.93|53.72|59.75|70.09|80|74.11|73.04|82.7|
2022-02-19 17:06:14|pink_usa_1222|BOLIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.5|13.2|11|17.2|21.05|22.43|16.6|13.95|17.75|15.78|14.1|16.74|18.96|14.85|14.3|14.81|15.66|14.24|16.5|16|14.55|22|20.2|19.4|17.4|15.7|17.41|24|29.48|29.74|27.1|34.92|36.7634|35.75|30.5|21.55|23.65|30.5|30.5|30.5|26.9535|17.1563|26.05|29.3356|38.9|40.3334|38.25|36.31|39.965|
2022-02-19 17:06:17|pink_usa_1223|HXPLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.445|5.2||7.1|||9.455|8.8|||11.3|10.8|10.35||10.27|10.1001|||10|8.93|11.47||9.3|||7.54|8.9|7.3|8.17|9.35|6.3|6.79|9.651|10.57|12.43|13.33|11.6|11.768|
2022-02-19 17:06:18|pink_usa_1224|BOZTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.92|11.1|8.25|8.74|7.53|5.93|8.27|5.73|7.13|4.55|5.89|10.97|17.11|20.545|23.895|21.4275|17.37|17.38|
2022-02-19 17:06:20|pink_usa_1225|LNEGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.99|21.67|20.2|22.15|24|25|27.65|31.01|30|28.55|33.79|31.54|33.51|32.23|25.89|23.11|18.86|31.8|33.16|34.124|39|38.75|
2022-02-19 17:06:22|pink_usa_1226|LNDNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5555|5.8|8.7|9.3|7.45|6.5437|5.5|9.58|12.38|14.82|13.82|25.47|22.7|20.98|21.1|24.58|25.9|23.28|22.447|21.967|17.7|20.83|18.0001|14.42|12.55|15.95|14.21|14.23|13.12|17.5797|16.6|18.3|22.05|18.42|21.9|22.37|26.12|27.55|32.875|28.8|29.8|32.5|31.29|33.6|33.25|23.5335|24.97|19.9734|27.85|32.05|30.5|42.2|40.35|
2022-02-19 17:06:24|pink_usa_1227|ORXOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.39|18.3|20.58|||14.34|8.53|||||4.65|4.2465|2.8||6.17|5.85|4.6|4.85|6.75|6.25|7.5|7.75|5.3|6.6|6.1|5.95|6.0875|5.83|5.23|4.4499|4.01|4.01|
2022-02-19 17:06:26|pink_usa_1228|NTNTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:06:26|pink_usa_1229|BIOGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|24|24|20.05|20.05|20.05|25|23.26|31.22|25.39|27.795|28.75|27.75|
2022-02-19 17:06:29|pink_usa_1230|SVCBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:06:29|pink_usa_1231|RSLBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|3.69||2.69||||4.24|4.35|4.83||5.25|6.56|12.19|14.4|12.43|11.4373|14.5|14.95|19.75|20.45|26.23|24.65|19.95|19.15|14.77|12.9|12.75|12.12|10.77|14.3|19.5|9.75|5.75|8.8|11.15|10.54|10.9|10.4|6.6|4.7799|
2022-02-19 17:06:31|pink_usa_1232|BIOVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.28||6.19||10.35|11.95|10.5923|12.4||||12.1668|||||||||14.7195|16.36||27.7|24.1|19|21.75|21|16.38|18.15|19.55|21.15|18.18|19.43|17.3|20|27.26|19|
2022-02-19 17:06:33|pink_usa_1233|GENTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|12.73|13.65|20.05|47.55|43.645|61.64|54.94|47.37|34|
2022-02-19 17:06:35|pink_usa_1234|HNNMY|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.775|3.975|3.98|4.995|6.065|5.63|6.625|5.41|7.55|6.57|6.59|6.66|5.97|6.29|7.23|6.82|7.399|6.88|6.97|6.57|8.3|9.21|8.91|8.7|8.59|8.26|8.23|7.77|7.3|7.16|6.53|5.65|5.67|5.485|5.14|4.63|5.35|4.03|3.095|3.045|3.13|2.75|3|3.07|3.79|4.06|1.95|2.98|3.39|4.11|4.465|4.61|4.15|3.77||
2022-02-19 17:06:37|pink_usa_1235|EKTAY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9|13.45|15.86|15.401|15.65|15|13.23|14.07|12.91|9.87|10.41|7.136|6.2|7.8|8.12|7.81|8.53|8.62|9.66|10.06|10.27|8.61|9.215|12.19|14.1675|11.2|11.71|13.06|12.6|12.94|10.822|10.7|11.94|13.28|14.16|13.92|12.48|11.8|8.93|
2022-02-19 17:06:39|pink_usa_1236|HMRZF|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.075|18.775|25.45|30.05|27.925|32.925|27|37.3|33.35|33.9|33.5|30.8|31.79|36.23|34.4|37.15|34.69|35.9|33.275|43.825|45.98|44.53|43.35|40.8375|41.95|40.4637|41|36|35.98|33.2|29.2|28.65|27.55|25.48|25.069|25.89|20.78|14.54|15.25|18.639|14.245|15.06|15.6|19.523|20.35|12.406|14.2044|16.1|20.6|23.92|23.3|20.7|19.1507||
2022-02-19 17:06:41|pink_usa_1237|ZFSVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||616.07|348.757|315.82|221|240|235|154|82.47|95.689|102.882|125.293|128.5|150|167|139.674|142|167|175|176|170.544|223.5||||269.75|294.5|314.3||302|297.75|264|202|202|180.75|177.2|239.4|219|231.5|233.65|237.9|269|264.75|245.2|231.35|243.2|241.45|219.15|256.855|273.2|256.16|266.35|269.17|291.53|284.936|293.65|301|335.6612|307.3|311.55|263.55|245.7|223|236.25|258.05|274.15|264.5|303.7|301.64|333.87|320.04|299.3|310.295|314.55|321.54|351.483|390.2|418.5|311.04|379.01|334.4|403.93|417|404.28|426|475|
2022-02-19 17:06:44|pink_usa_1238|ZURVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7|29.9|28|30.45|25.5|18.25|17.89|15.59|18.95|24.55|21.59|23.74|23.19|24.2|27.36|25.96|24.57|22.44|24.59|24.35|21.15|24.76|27.88|25.738|27.3|27.94|29.92|28.39|30.47|30.21|33.52|31.83|30.81|26.31|21.89|22.45|23.425|25.84|28.075|26.326|30.47|30.525|33.02|32.395|30.095|30.79|31.25|32.35|35.39|39.31|42.171|31.49|37.95|33.085|41|41.91|40.14|42.54|47.26|
2022-02-19 17:06:46|pink_usa_1239|CSGKF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8493|19.1059|37.4339|44.4345|58.0468|44.9693|50.1711|43.6081|43.2677|44.5318|41.4204|35.8296|26.1065|25.4745|26.1065|15.8486|22.5381|27.5261|26.7385|29.072|30.2986|30.8708|30.1805|28.0268|25.3967|21.2741|27.0496|27.7886|25.0564|17.13|15.22|11.5305|13.31|15.91|14.6|15.088|15.8811|19.59|16.54|15.605|13.28|12.27|13.37|12.14|12.28|13.53|8.11|10.59|10.8|13.406|10.29|10.16|10.62|9.08|
2022-02-19 17:06:49|pink_usa_1240|SSREY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.885|14.3825|14.1125|15.5325|15.595|17.1475|18.685|19.225|20.0075|22.15|21.7375|21.365|21.2437|20.065|22.6|22.27|22.68|22.865|22.77|22.69|20.77|23.36|23.38|21.94|24.13|23.02|24.59|23.87|22.41|21.868|24.005|24.01|23.984|26.13|28.355|18.353|20.39|17.8|22.76|22.78|22.88|22.8|27.11|
2022-02-19 17:06:52|pink_usa_1241|SWZNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1718.6|1837.17|1959.75|2246.25|4045|5770|7843.25|6111.9|5500|4760|5761|5159|5550|6150|5200|5494.866|4901.5|5590|5785|6140|5515|6026.5|
2022-02-19 17:06:54|pink_usa_1242|BLHEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8||||||10|10.3|||||7.25|||||||12.1|||13.04||12.52|12.25|12.19|12.73|10.84|12.24|12.47|14.92|||15.62||14.6||15.33|16.5|18.4|18.13|18.13|15.5|15.8|14.38|17.1|17.1|15.49|16.09|16.91|
2022-02-19 17:06:55|pink_usa_1243|JBAXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|6.93|7|8.43|8.99|9.3|8.52|7.81|8.14|7.53|7.23|6.95|8.14|7.55|9.04|9.86|9.855|9.22|8.48|8.6|8.05|10.5365|10.8834|9.79|8.27|8.47|8.18|8.11|9.33|10.18|11.13|11.84|13.69|11.74|10.86|8.629|8.13|9.69|8.44|8.92|9.99|8.013|8.97|8.818|12.12|12.585|12.8|14.47|13.03|
2022-02-19 17:06:58|pink_usa_1244|JBARF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1925|33.9971|35.4625|34.2902|39.6681|44.4502|44.841|40.6402|38.4909|40.9333|37.3675|36.0291|34.2|39.9104|37.7|45.25|50.05|49.19|46.45|43.75|43.35|40.5|53.0858|54.21|48.35|41.64|42.65|40.61|40.7|47.27|50.49|53|58.8901|68.4|59.4|55.21|44.74|41.81|45.89|41.46|43.7623|50.25|38.4196|45.24|45.03|57.15|62.85|65.54|68.0978|66.21|
2022-02-19 17:07:01|pink_usa_1245|CFRUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.77|2.3|3.1|3.41|3.85|3.94|4.75|5.72|5.82|6.49|5.23|5.63|6.2|5.25|6.5|8.06|7.34|9.48|10.3|9.59|9.92|9.92|8.34|8.36|8.52|8.29|8.295|6.29|6.75|5.71|6.55|7.63|7.921|8.26|9.187|9.3|9.68|8.64|7.105|6.87|7.43|8.72|7.75|7.79|5.62|6.3325|6.35|9.37|10.42|12.53|11.75|15.37|
2022-02-19 17:07:04|pink_usa_1246|CFRHF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|17.8|22.8|30|33.1|37.25|39.45|49.8|56.6|61.5|65.1583|55.5|56.25|61.5|49.5|64.1|83.57|74|94.25|100.5|94.05|98.75|95.16|83.7|83.35|88.54|83.85|84.49|65.2|66.75|57.79|65.8|76.6|83.04|83.7|92.1|95.62|94.1645|87.45|69.9354|69.85|72.3|87.4|77.45|77.2|56.9077|63.95|66.61|92.75|102.33|122.75|123.55|141.15|
2022-02-19 17:07:06|pink_usa_1247|SZLMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.37|8.89|10.05||12.01|12.39|11|11.05|12.24|||13.15|12.322|10.98|12.76|14.82|16.28|||18.85|18.2|17.41|18.45|20.85|22.27|24.72|24.2|25.16|17.09|18.66|17.8|23.4|24.46|25.51|27.49|31.7|
2022-02-19 17:07:08|pink_usa_1248|ABLZF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.05|12|15.4047|16.65|21.4|18.523|21.969|20.15|22.55|23.6756|24.73|24.1|19.1|21.1725|20.2475|15.67|18.3298|21.4196|23|22.7693|25.8|23.0356|25.845|24.0746|21.3|19.62|21.52|20.42|17.93|16.4488|20.14|20.75|22.2075|22.72|22.59|24|26.2|27.765|22.7945|22.5099|19.4|19.1339|20.8|19.05|20.99|24.105|19.46|26.3|24.45|30.29|33.32|35.64|34.12|36.97||||
2022-02-19 17:07:11|pink_usa_1249|RHHBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.375|32.719|30.4375|27.0625|29.75|30.0625|26.4375||22.6875|23.125|17.344|19.275|17.1875|16.8375|18.95|15.875|17.425|18.5|15.575|20.85|21|25.125|26.4375|24.6875|25.4625|13.3125|14.95|16.85|18.725|19.725|18.575|22.15|22.0125|23.825|23.075|22.2875|21.1625|22.425|20.4375|22.375|18.4|18.21|16.425|19.475|20.035|21.955|20.6|15.935|18.525|19.145|18.545|22.625|20.1|22.245|22.03|20.985|24.01|27.19|30.06|31.365|34.85|34.695|36.22|37.24|37.18|35.34|35.62|35.6|33.5|32.72|33.05|31.66|29.46|29.055|31.741|31.8|28.915|30.66|28.1|29.45|29.9|32.48|32.72|33.92|37.5|42.39|43.47|44.03|40.2|45.7|42.28|47.3|48.55|47||||
2022-02-19 17:07:15|pink_usa_1250|RHHVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.188|77.75|69|67|76.55|70.5|70.75|71.79|||82.5|98.15|103.652|97.5|99.75|106.852|119.61|133.5|144.5|152.75|148.5|||189.5|191|180|168|178.25|186|179.9|139|145.25|126|154.75|159.4|168.5|155|128.2376|148.45|151.2|148.4|181.05|160.43|173.55|181.7|172.9|201.6|217.94|241.4|245.5|276.92|275.32|288.75|290.9|293.5|270.3|289.27|292.6|268.15|257.39|253.64|252.85|228.58|237.12|257.69|255.4|231.91|245.35|222.62|230.12|233.2|257.5|259.75|269.26|294.3|331|358|362.31|330|356.29|332|383.84|391.0799|373.35||||
2022-02-19 17:07:18|pink_usa_1251|NSRGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||10.4252||11.15|11.4|10.8252|10.9|12.1|12.7|14.3|15.8|19.35|20.75|21.2128|18.4|18.4|19.55|19|16.5|17.8752|20.6|20.65|21|20.8|20.9|20.56|21.46|23.5|21.7|20.96|20.84|20.38|20.2|22.5|26.56|25.44|25.6|23.72|26.34|26.24|27.38|29.84|29.36|30.58|32.64|34.32|36.96|39.74|38.6|46.2|44.98|48|43.8|38.45|34.45|32.45|41.08|46.52|47.51|48.9|49.35|54.85|54.22|62.2|63.75|57.76|57.53|61.14|61.63|63.34|70.32|71.23|67.975|72.41|72.65|77.18|74.15|73.33|76.51|77.62|75.6|76.22|73.74|74.57|80.23|72.645|73.22|76.999|84.29|84.23|86.4|77.36|81.51|84.28|87.24|96.53|106.08|107.16|110.26|105.1|117.85|112.27|112.3|119.53|126.6605|131.82|129.14||||
2022-02-19 17:07:21|pink_usa_1252|HCMLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5714|10.6667|13.5905|13.8095|14.4286|12.7143|11.8952|13.4762|15.5143|13.3714|11.3143|11.0952|11.819|9.9905|13.0571|14.2762|14.3524|13.5619|14.2571|14.1905|17.2305|15.3524|12.9429|13.0286|14.8571|13.3333|11.26|8.4|10.38|9.23|10.66|10.94|11.32|11.985|11.44|12.35|11.2|9.71|9.19|9.2|10.32|10.105|10.29|10.693|8.2|9.5825|8.38|11.04|12.6|11.6|9.7568|10.57|
2022-02-19 17:07:24|pink_usa_1253|STMEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.95||7.6||8.121|9.74|8.4|9.05|11|11.94||7.45|6.9375|4.7767|5.81||8.95|7.46|8.42|8.1|8.54|9.195|8.544|7.06|8.3675|9.49|7.95|7.8|6.845|5.5525|7.2|8.15|13.3|14.56|15.66|24.03|24.42|21.57|21.1|14.1|16|16.2|18.637|23.15|29.8711|24.4784|29.1537|32.55|40.042|39.632|39.374|45.326|43.47|||||
2022-02-19 17:07:27|pink_usa_1254|PRGAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:07:27|pink_usa_1255|SHLAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.45|52.2002|63|||91||112.31|109|121.25|119.8|120.55|115.2|125||128.5|145.8|147.2|146.3||146.85|141.55|153.65|130|149.47||157.75|151.02|152.55|186|187.8|184.79|176.99|203.1|216.4|227.45|243.9|205.34|214.7|197.9|204.7|213.85|229.25|225.85|260.55|223.0001|257.24|272.2|267|315.5|326.7|261.4694|245.4999|
2022-02-19 17:07:29|pink_usa_1256|SHLRF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.15|73.25||82.4||||122.75|||113.75|114.95||126.734||146|146|136.75|151|149.57|152||||||||||173|200||220.4969|224.75|208|200|195.2612|202.2785|212|221.5|223.0713|240|214|258.5|265|270|305|315|257.2|253.005|
2022-02-19 17:07:31|pink_usa_1257|AHEXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|18.1|22.6|25.58|27.4|30.17|25.65|28.9|33.35|35.4|30.05|23.62|24.16|23.25|21.6|26.41|27.995|25.67|31.74|36.99|39.755|40.75|39.05|33.31|37.15|41.3|40.34|37.87|30.49|34.183|27|28.41|35.9|35.72|37.57|39.72|41.16|35.34|30.2|24.005|25.35|29.232|27.625|29.68|30.62|21.735|24.9|24.41|32.22|35.55|33.55|25.6|25.17|||
2022-02-19 17:07:34|pink_usa_1258|SGSOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.14|10.55|10.99|11.55|13.39|13.6|13.16|14.46|16.07|16.55|19.47|18.21|16.99|17.99|19|19.99|21.29|24|24|22.66|24|22.705|24.33|21.795|21.19|18.91|19.52|18.72|18.8|18.39|22.005|22.057|21.22|21.12|22.285|23.7|23.76|26.78|24|25.15|22.53|23.79|25.98|24.425|25.555|28.79|22.57|25.64|26.01|30.49|29.585|31.135|29.92|28.135|
2022-02-19 17:07:37|pink_usa_1259|GLNCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.46|13.75|13.77|9.93|10.83|12.39|10.2|8.71|11.082|10.6|10.54|12.73|10.33|7.67|9.61|6.61|3.38|2.485|4.46|4.96|5.815|8.24|7.86|8.63|9.93|11.43|10.455|8.39|7.7|7.855|8.08|6.6|6.12|5.8882|3.56|4.67|4.15|6.95|8.36|8.9|10.12|10.547|
2022-02-19 17:07:39|pink_usa_1260|CCHGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.56|15.95|20.74|20.5|23.58|19.88|20.54|20.61|22.175|22.65|27.9|28.99|33.98|34.522|34.447|35.7725|29.265|32.82|35.49|34.69|30.03|36.7|25.29|26.69|22.99|30.915|34.43|37.665|34.22|32.53|
2022-02-19 17:07:41|pink_usa_1261|KHNGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|24.88|22.44|23.11|23.58|22.94|24.22|25.68|26.7|26.91|26.98|26.15|27.42|29.86|27.19|27.32|26.19|28.85|27.98|27.16|26.96|29.04|34.8|34.97|36.79|31.26|32.13|27.05|26.97|29.37|29.955|32.15|32.76|28.04|34.925|41.18|46.26|60.93|67.07|63.56|55.27|
2022-02-19 17:07:43|pink_usa_1262|CLZNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|5.05|5|6.35|9.58|11.15|13.38|13.5|16.81|17.85|18.36|19.25|11.47||13.02|10.87|12.25|13.7|14.2|13.95|16.16|18.99|19.57|19.18|16.7955|16.32|21.77|19.5297|17.96|16.51|16.78|17.66|16.73|18.5475|19.49|23.53|25.005|28.93|24.23|24.24|21.3|19.64|22.01|17.45|21.4|23.13|18.88|19.52|18.43|21.57|22.348|21.4|19.484|20.69|
2022-02-19 17:07:46|pink_usa_1263|PGPHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98|90.5|129|137.7693|128|135.3587|166||181.5|176|177.46|177|165.1246|182.2|195.3747|237.998|234.5|261.75||240|270.75|249.65|263.65|269.5|320.7|330.5001|364.2|358.25|409.8|444.75|507.25|504.1|592.75|644.2|670|780.35|734.6|763.2112|665.33|671.92|762|793.45|765|937|761|983|958.31|1227.999|1452.92|1605.0001|1740|1405.995|
2022-02-19 17:07:48|pink_usa_1264|SXYAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9333|6.7667|6.9167||8.6667||||||||13.45|15.15|16.6|16.68|17.99|16.69|22.551|25.43|27.98|30.57|34.296|33.69|33.69|
2022-02-19 17:07:50|pink_usa_1265|SKFOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2208||||0.514|0.5|0.5556|0.5986|0.6514|0.625|0.5012||0.5844||0.5278|0.6889|||||1.1319||1.0181|||0.9175||||1.3056|1.3194|1.3454|1.7361|1.8357|2.0625|2.4167||139.25|122.288|134.35|148.75|150.2727|157.5|190|167.25|227|244.6696|279|304.8403|343|344.1499|340.5|
2022-02-19 17:07:51|pink_usa_1266|LZAGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.35|8.6|9.2|10.4|10.4|7.84|7.61|6.72|8.9|7.24|8.45|8.14|6.65|5.34|4.51|4.49|4.97|5.84|6.89|7.69|8.7505|10.13|9.9|11.01|11.35|11.79|13.54|14.545|14.58|15.1|16.68|17.12|17.77|17.575|20.37|22.92|25.9|27.57|24.27|28.52|30.138|27.945|30.56|34.33|35.04|40.92|44.06|60.73|63.54|65.44|60.9|71.4|82.26|67.98|
2022-02-19 17:07:54|pink_usa_1267|GBERY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.55|||||34.46|38.8|32.45|32.085|32.03|36.85|38.48|42.17|42.622|42.76|47.68|47.64|44.77|42.9|44.053|38.1755|39.24|41.8|45.98|50.33|53.435|44.38|55.8|57.07|62.225|68.8|80.19|79.27|67.21|
2022-02-19 17:07:56|pink_usa_1268|SONVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2881|25.6788|24.7351|20.0662|19.2616|21.0099|20.4238|21.4073|18.6854|19.9272|23.1854|21.0199|21.9238|25.7086|27.0447|28.3113|30.8146|31.043|26.1358|28.1921|28.0232|27.0695|23.9901|26.1854|26.6474|26.7467|26.1556|28.9868|32.4338|35.106|32.0762|32.4934|37.7742|30.8305|36.005|39.8841|45.7629|44.8907|49.6192|37.2417|45.095|50.21|51.12|59.095|75.94|82.91|66.77|
2022-02-19 17:07:58|pink_usa_1269|GVDNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.6|12.54|14.6|16.9|17.19|17.54|20.35|20.15|22.15|20.96|17.94|18.78|19.25|19.55|19.6|21.64|25.77|27.08|28.28|28.64|31.26|33.05|32.82|37.69|36.93|36.45|35.6|35.97|39.42|41.37|38.71|36.06|38.71|41.11|44.15|48.21|44.53|46|46.71|49.065|51.35|54.12|57.27|65.81|66.69|80|85.25|80.34|84.92|97.09|94.51|87.94|
2022-02-19 17:08:00|pink_usa_1270|GVDBF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||628|750|530|610|800|804.75||942|1033.5|925|1041|1037|835|945|965|952|994|1118|1265|1353|1420|1492|1542|1639|1583.3346|1814.62|1865.66|1836|1761.6|1820.21|1954.31|2009.85|1927|1787|1936.5|2011.27|2169.75|2369.27|2244.5|2306.9|2325.0333|2421.4|2516.59|2648.7|2866|3360.75|3312|4149.95|4102.03|4056.04|4250|4850|4711.08|4280|
2022-02-19 17:08:02|pink_usa_1271|SAUHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|13|13.8|12.92|15.5|19.5|19.2|20.5|20.6|24.8|28.3|34.82|38.25|32.78|39.68|33.82|36.54|42.12|40.4|45.52|50.8|37.5|50.64|51.6|59.23|67.37|90.66|103.9|79.15|
2022-02-19 17:08:05|pink_usa_1272|SWPRF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.5|||||80||78.4857||||84.037|80.05|73.43|87.1|88.5952|79.1126|||87.55|88.55|81.55|84.25|88.75|92.05|85.5|93.2|94.65||78.6|84.1|81.35|89.3|101.1847|108|90.7511|89.9757|91.1963|95|93.1089|102.3474|100.25|95.5973|
2022-02-19 17:08:07|pink_usa_1273|SWZCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292||271.5901|305|375.054|373.3018|372.019|370|416.546|435|457.5|463.4033|405.25|390|365|396.358|408|440|453.5|425|516.5|555|592.869|570.42|535|593.4|574.6|572|510.05|478.65|509.2|484.88|458.5|439.06|437.65|493.95|492.08|549.39|464.47|449.85|441.8|489.1|465.5|487.4|510.15|531.95|527|533.45|521.15|547|525.8|586|600|571||||
2022-02-19 17:08:10|pink_usa_1274|SCMWY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.75|44.375|34.563|35.313|32.5|36.563|35.625|33.625|25.25|28.063|25.75|27.5|27.55|29.62|30.08|28.6|29.4|30.73|30.39|28.25|29|33.14|32.7|32.7|35.53|37.7|36.58|33.01|32.3|31.07|32.84|32.31|34.97|38.62|37.01|34.75|36.51|37.95|36.7|31.3|30.55|32.3|25.25|32.65|36.65|36.86|37.01|37.03|40.5|43.98|45.14|47.33|41.13|38.82|37.03|38.04|41.54|42.96|44.93|44.1|51.05|55.09|59.18|57.1|58.64|59|57.855|57.75|51.655|48.01|50.75|48.82|46.06|44.11|44.48|49.4|49.86|54.49|47.305|44.575|44.485|49.115|46.91|49.152|50.86|54.92|52.768|53.458|51.68|53.65|52.52|59.145|60.42|56.64||||
2022-02-19 17:08:14|pink_usa_1275|EMSHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||666.6599|||595|525|499.438|552|600.7204|638.2249|642.0034|623.7423|823.1421|896|911.4339|890|1048.092|1048.092|1055.8859|
2022-02-19 17:08:16|pink_usa_1276|FEEXF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5206|5.45||7.15|5.5||||||||2.95|||2.37|2.29|1.16|||0.9|||||||2.2|2.83|3.3|4.08||||4|4|3.5349|2.26|1.8592|1.45|1.45|2.25|3.93|4.8|6|4.45|3.47|
2022-02-19 17:08:17|pink_usa_1277|BPMUF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.75|123|70|87|96.7815|64|74.1|60.05|||79.25|73.6187||39.5||51.6201|46.0137||62.55|81.45|112.6207|140|107|110.5|85.4|116.5|122.05|105.35|103.35|72.9175|81.92|69.15|74|70.4|82.5|86.7|78.82|84.85|69.875|65.3775|46.6175|50.51|42.818|36.82|42.28|59.6|50.505|55.77|54|59.5|51.89|46|47|41|
2022-02-19 17:08:19|pink_usa_1278|TMNSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.35|14.16||26|25.65|27.226|||38.05||23.964|15.65|19.45|18.74|13.21|15.73|19.75|23.5|25.303|25|28.81|34.9926||34.4||37||47||54.35||64.45|71.72||||||176.2||133.5|142.7277|176.5|140.25|164|124.5|159|112|129.1532|154.2282|162.75|140|119|
2022-02-19 17:08:21|pink_usa_1279|TMSNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72|82.4805|97.55|116.42|137.29|128.85|163.1|131.55|133.41|165.65|175.23|142.34|165.12|128.87|150.25|109.09|131.18|150.643|156.985|153.5|114.825|
2022-02-19 17:08:23|pink_usa_1280|VACNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|12.6|10.85|9.9032|11.8|10.9|10.9|10.9|10.9|10.9|19|24.2|30.71|36.79|48.65|37.95|
2022-02-19 17:08:24|pink_usa_1281|PSPSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1|58.3|59.1|59.6|62.5|81.5498|76.25|90.654|101|82.45|87|88|||92.75|89|||81.5|||85.44||92.75|89.95|||94.75||90.1|86.8||91.2||96.03||||100.45|102.4|102.4|123.05|139|121.25|111.4|118.2|129.5|124|133.1|124.95|121.75|
2022-02-19 17:08:26|pink_usa_1282|HNHPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8467|3.0431|5.4481|6.4297|8.2457|9.3746|9.8163|8.1476|7.4113|7.8531|7.3426|6.037|5.3008|6.6751|6.8813|5.2517|5.7426|5.6248|5.183|5.3499|4.8591|5.359|5.6503|7.2248|6.0272|5.5115|6.1328|6.3111|6.3409|5.208|5.6136|6.3068|6.45|6.375|8.45|9.727|9.3125|8|7|6.975|5.25|4.605|5.68|5.08|5.22|5.57|5.17|5.38|5.53|8.925|8.41|7.78|7.92|7.31|
2022-02-19 17:08:28|pink_usa_1283|CUII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8|16|15|14.7|12.58|15.4|11|12.1|7.95|13.27|12.78|5.8|9.35||7.85|9|10.25|5.8|5|5|4.69|3.38|3|3||3|2.9|2.8|2.5|2.17|2.17|1.25|1.25|1.4855|1.87|1.74|1.65|1.91|
2022-02-19 17:08:30|pink_usa_1284|SMUUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.02|21.35|24.36|26.02|21.23|21.5|18.65|19.31|21.5|21.47|||17.25|15.3|13.5|15.88|16.86|16.03|16.68|18.45|18.37|17.425|20.11|17.025|16.58|16.48|16.34|16.57|17.45|14.81|12.84|8.195|8.88|8.11|12.4925|12.86|11.25|15.25|15.489|
2022-02-19 17:08:32|pink_usa_1285|BKKPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.72|2|2.28|3.3|3.5|3.44|3.77|4.25|5.3|4.84|5.66|5.82|4.8|5.34|5.99|6.21|6.42|6.7|8.13|6.56|6.616|5.08|5.8|6.23|5.95|5.77|5.96|4.96|4.55|3.96|4.6907|4.53|4.233|5.453|5.3|5.78|5.94|7.25|6.46|6.01|6.29|7.04|6.6|6.12|5.41|4.05|2.93|3.13|3.02|4.04|3.87|3.135|3.58|3.92||||
2022-02-19 17:08:34|pink_usa_1286|BKKLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.22|31.9|34.9|41|34.09|34.28|25.77|28.85|31.59|30.7|29.91|29.425|23.7|22.43|20.4|23.2|23.96|23.04|26.06|27.17|27.95|28.97|36.5|32.45|31.53|32.86|34.11|33.33|29.57|27.4|23.8675|15.62|16.83|14.9|19.93|19.3|16.13|19.2|20.455||||
2022-02-19 17:08:36|pink_usa_1287|BKAYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.37|32.03|32.03|25.15|24.79|23.22|25.87|21.25|21.44|17.89|17.89|14.33|22.58|28.47|28.47|26|26|
2022-02-19 17:08:38|pink_usa_1288|KPCPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3794|17.05|20.9|22.49|23.42|27.17|30.1|23.91|24.26|21|24.43|26.285|29.03|28.7895|26.196|20.19|19.84|18.24|18.51|20.89|20|21.41|21.675|24.44|25.83|29.58|24.74|26.59|25.2|24.5925|23.85|22.15|17.36|17.735|10.1325|10.74|9.505|16.95|16.648|12.5|16.58|17.165|
2022-02-19 17:08:41|pink_usa_1289|PEXNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|8.2|9.3|8.5|9.45|8.47|9.54|11|12.13|12.69|9.8|11.7|11.25|9.89|10.29|11.33|10.14|10.45|10.89|10.36|9.75|10|8.62|6.75|6.85|5|4.05|2.8|3.89|4.37|4.7|5.51|5.25|5.17|5.205|7.17|7.71|7.57|7.97|7.09|8.14|8.61|7.65|8.27|4.11|6.155|4.83|7.5|7.06|6.17|7.74|7.12|
2022-02-19 17:08:44|pink_usa_1290|PTXLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|||6.534||||||||5.57|||||||5.23||3.25||||1.25|||2.39|2.85|2.84|2.64||3.55|3.74||4.5214|3.91|4.15|4.32|4.08|4.18|2.04|2.96|2.44|3.2525|3.78|3.96|3.535|3.41|
2022-02-19 17:08:45|pink_usa_1291|SCVPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.44||14.59||12.48|12.7|12.83|14.27|14.81|12.9|11.75|9.02|12.2|10.75|13.92|11.67|13.28|12.79|11.5|
2022-02-19 17:08:47|pink_usa_1292|TOIPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.15||23.1|23.95|23.95|23.95|23.95|9|9|11.03|11.03|11.03|16.8|16.8|16.8|
2022-02-19 17:08:49|pink_usa_1293|AIPUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.41||||||||16.04|18.27|23.15|22.85|17.43|18.55|21.06|21.1|23.59|25.75|22.97|17.9|18.41|16.95|20.35|20.41|17.12|18.57|18.9|
2022-02-19 17:08:51|pink_usa_1294|APTPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.65|2.1|2.21|||2.235|2.08|2.35|2.4|2.19|1.73|1.7|1.65|2.02|1.96|1.73|2.23|1.7|
2022-02-19 17:08:52|pink_usa_1295|THNUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.41||||9.54|||||12.33||13.73|||||||16.26|16.79|16.79|17.88|17.44|10.18|9.96|10.81|11.63|11.9|9.915|9.7|9.7|
2022-02-19 17:08:54|pink_usa_1296|CPPCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.48|29.16|27.87|23|21.95|33.09|18.75|28.45|24.52|17.85|19.76|17.88|
2022-02-19 17:08:56|pink_usa_1297|AVIFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|2.3|2.3|2.65|2.6|2.6|2.31|2.75|3.15|2.66|3.2|3.79|4.02|4.88|5.603|6.53|6.9|6.75|9.11|9.19|8.4|6.3|7.35|6.271|6.95|7.8|7.49|7.305|6.4|4.49|4.5|5.131|4.537|4.5325|5.06|5.6|5.855|6.25|6.48|6|5.95|5.75|5.96|6.74|7.595|7.13|6.21|5.85|5.31|5.73|5.6|5.13|5.75|6.4|
2022-02-19 17:08:58|pink_usa_1298|AVIVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|5.9|7.27|7.27|7.23|5.93|5.98|5.65|5.65|5.65|5.45|6.14|5.78|
2022-02-19 17:09:00|pink_usa_1299|INDOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1|||||5.95||||10.85|||15.29|17.31|19.94|||15.65|14.68|15.7|8.725|10.08|5.36|8.48|6.8|12.04|12.95|12.275|13.3|13.84|
2022-02-19 17:09:02|pink_usa_1300|TSCFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75||||14.12|15|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|17.01|27.34|31.68|32.85|32.85|32.85|21.25|20|27.21|27.21|26.89|28.89|28.89|
2022-02-19 17:09:04|pink_usa_1301|TACYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|6.99|6.51|8.28|9.61|9.96|7.67|6.67|6.75|5.015|5.67|5.33|4.702|5.97|6.695|
2022-02-19 17:09:06|pink_usa_1302|BDULF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.52|0.58|0.715|0.735|0.74|0.795|0.89|1.2|1.65|1.7|1.93|2.09|2.44|2.81|3.1|3.48|4.35|5.69|4.87|4.37|3.67|4.37||0.55|0.6||0.575|0.54|0.585|0.67|0.63|0.6|0.5615||0.555|0.645|0.64||0.81|0.78|0.8|0.79|0.835|0.76|0.787|0.565|0.7425|0.6436|0.6794|0.7187|0.7187|0.672|0.7357|
2022-02-19 17:09:08|pink_usa_1303|KGTHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.24|9.73|9.79|12.375|21.685|24.5|19.75|17.34|17.71|
2022-02-19 17:09:09|pink_usa_1304|INGVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4873|6.9109|6.6268|8.9074|9.5985|8.7516|10.2|8.85|10.55|10.95|13.13|10.9|9.047|9.1962|6.95|5.676|8.65|9.6|8.1588|10.15|12.8|13.68|13.9842|13.6|13.9833|12.49|15.55|16.95|14.65|11.46|12.47|10.9514|12.89|14.2|16.226|18.6178|19.03|20.266|16.55|15.175|11.76|11.8827|12.48|11.384|11.5|10.91|4.9712|7.4244|7.52|9.33|12.771|12.445|15.44|14.407||||
2022-02-19 17:09:12|pink_usa_1305|NNGRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.204|20.986|24.11|23.88|22.005|21.375|21.32|21.275|18.71|19.33|17.535|13.38|18.59|18.29|21.45|24.86|24.9|26.9|27.56|
2022-02-19 17:09:13|pink_usa_1306|NNGPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.2475|26.8452|28.0018|30.6546|30.6055|33.0618|33.4057|26.135|29.9669|34.1426|31.9319|39.5805|40.9515|46.709|46.542|43.1425|42.9|42.18|42.39|37.8|37.68|37.25|28.85|37.5|34.711|44.6325|49.63|50.85|53.3125|55.25|
2022-02-19 17:09:15|pink_usa_1307|AEGOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|6.195|8.7789|5.8457|7|5.3|6.4069|7.05|7.7|4.25|3.75|5.24||4.1||6.52|6.08|7.9|7.9079|9.03|8.96|8.17|8.02|7.0388||6.26|5.96|5.45|5.7|4.08|4.26|5.18|4.83|5.3979|5.8875|7.07|7.3|6.45|6.035|5.08|5.125|5.07|4.3|4.2|2.43|3.04|2.8853|4.22|4.52|4.25|5.1942|5.56|
2022-02-19 17:09:18|pink_usa_1308|ABMRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.879||31.25|33.8412|26.3|25.5|24.35|24.2094|23.65|21|17.86|17.46|6.8754|9.2093|8.7|11.3|12.4|11.64|14.4752|15.055|
2022-02-19 17:09:19|pink_usa_1309|AAVMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.76|17.35|7.07|8.795|8.41|10.04|12.77|11.51|14.99|15.93|
2022-02-19 17:09:21|pink_usa_1310|RYDAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9611|24.7|22.3|25.75|30.85|29.05|31.1503|27.85|32.3|34.7|38.55|36.84|36.55|35.65|34|34|34.25|35.77|33.35|33.7|33.35|34.7125|37.73|40.7201|35.24|33.26|31.38|27.19|26.22|20.82|26.125|27.05|25.34|27.7|26.26|27.45|30.3025|35.625|34.79|34.055|30.43|29.49|32.01|31.5|30.45|26.775|19|15.98|11.58|18.92|19.2|19.66|24.68|25.62||||
2022-02-19 17:09:24|pink_usa_1311|RYDBF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|24.9|22.8|23.65|30.7|26.4|29.7|26.7|30.7|35.35|38.6|38.15|36.5|37.2|36.69|35.3|35.34|37.1|33.5|35.3|35|37.1264|40.28|43.25|36.65|34.5|31.91|27.27|26.5|20.34|26.9|27.9847|25.94|28.79|26.65|27.3|32|35.3|36.25|34.35|32.1|29.65|31.95|31.925|29.95|27.755|18.1|15.2|11|18|18.27|19.125|24.71|25.632||||
2022-02-19 17:09:27|pink_usa_1312|EXXRF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|54.9216|57.5|63.15|76.5|76|63.15|55.75|62.8|67|71.7|72.6|80.2|52.01|57.2|55.82|78.59|84.75|81.528|92.4|80.97|
2022-02-19 17:09:29|pink_usa_1313|EADSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9625|4.325|3.605|4.51|4.93|5.2625|4.5625|5.2225|6.295|7.2125|7.8|8.43|7.3125|8.37|9.81|8.9375|8.4375|11.6325|13.3275|14.9975|16.33|18.095|17.59|14.47|14.265|13.33|17.64|17.48|16.57|15.325|16.445|14.3|14.52|16.95|20.22|21.19|24.74|28.71|28.83|31.025|27.756|26.56|33.915|36.8|34.228|38.29|15.77|19.35|17.88|28.1|30.13|32.82|31.72|32.51|
2022-02-19 17:09:32|pink_usa_1314|UNLVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:09:32|pink_usa_1315|AHODF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8325|14.4414|14.9481|17.1818|16.3505|18.0981|16.8262|18.1511|17.6476|12.719|17.6609|16.6275|17.8066|16.9984|15.1303|16.6672|19.211|20.2047|21.6621|25.3718|22.934|21.9572|20.1058|17.4303|20.9977|21.9234|20.3203|22.5781|24.2828|25.931|26.8002|22.57|21.4|19.67|19.62|18.865|22.65|23.99|24.8678|23.1992|25.44|24.55|22.975|25.73|24.75|24.7|29.1|28.75|29.15|27.484|29.495|32.7|32.0005||||
2022-02-19 17:09:35|pink_usa_1316|ADRNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||11.3661|11.7982|13.3326|13.8125|14.4844|15.7309|19.0879|19.4722|22.397|23.548|26.4256|33.8844|29.4954|31.9414|36.1864|35.5384|38.4885|45.0345|43.3079|39.8548|35.6109|27.8414|27.2659|31.5823|33.668|35.7744|36.4074|34.5543|32.4594|29.7659|28.9947|19.1188|14.4686|14.5952|5.3063|9.2889|9.7493|9.5076|8.863|8.7019|7.9997|9.5191|8.7364|10.1177|8.0343|8.9091|9.4385|10.2788|12.1205|11.6255|14.6297|14.5722|17.3232|14.9635|17.4383|13.0183|12.2586|13.7089|12.7881|13.0873|14.5261|14.4571|15.6772|14.7448|15.9419|15.6196|16.1491|15.2743|14.6758|15.2743|14.6758|13.9391|14.6758|16.8167|18.1519|19.0152|21.9043|19.1994|20.4956|18.5619|17.8287|19.21|20.6125|21.165|21.5475|24.0231|23.1944|23.81|22.78|21.265|20.73|20.44|18.809|22.3|24|25.405|22.887|26.315|24.09|22.64|24.89|24.52|24.12|28.7824|27.56|28.86|26.88|31.1|32.55|32.56||||
2022-02-19 17:09:39|pink_usa_1317|ASMLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5455|33.2841|28.0114|17.4659|26.2094|29.145|20.2156|10.6114|11.716|8.965|17.0296|20.9222|26.9634|22.305|19.0095|18.3214|20.2341|20.155|21.783|22.5185|30.1205|26.3636|26.1659|29.3955|34.2727|33.8773|33.2937|40.8182|40.9091|39.3513|28.1169|20.9091|23.0519|25|31.4286|38.2662|43.5714|45.8442|39.8052|41.7092|53.1299|50.1039|48.5714|51.9481|56.8182|64.6364|70.7922|70.7403||71.8937|88.15|94.115|88.855|88.055|94.89|98.02|101.385|109.65|101.385|92.36|83.4|95.55|105|104.7293|120.95|127|138.5|171.8|203.0895|195.57|213.78|165.5|156.5|203.76|224.135|261.7|283|288.54|383.14|362.99|544.63|661.08|694|819.67|693.91|||||
2022-02-19 17:09:43|pink_usa_1318|HEINY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7|35.63|35.07|34.85|30.6|34.8|36.96|37.12|37.3|39.292|39.45|44.3|42|45.58|46.335|43.1|37.56|44.95|51.6|48.55|56.2|52.25|53.43|44.422|43.1|53.41|53.915|50.55|54.3|41.8975|49.106|47|53.335|57.96|59.69|56.37|55.61|
2022-02-19 17:09:45|pink_usa_1319|HINKF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8471|31.5|27.5|39.2|43.7113|49.4|42.35|47.05|53.2|51|59.6|59|49|47.26|54.75|50.917|63.55|70.2|74.25|68.2|70.25|63.3|69.15|71.55|74.3|74.25|78.18|78.2|90.87|85.05|91.14|92.4|85.85|74.69|89.4201|103|96.2593|111.87|106.17|107.18|88.95|86.2|107.08|108|103.91|107.73|83.19|97.0828|95.125|106.04|115.05|116.4|107.6|110.55|
2022-02-19 17:09:48|pink_usa_1320|HKHHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.69|29.95|29.52|30.9|30.2|32.04|31.63|32.32|32.47|35|35.211|39.4|37.94|40.85|40.75|39.11|35.4|42.2|49.41|45.45|52.3|51.1|48.765|43.105|43.52|50.41|51.6|48.029|49.75|38.64|44.518|39.12|45.39|49.955|49.71|46.05|45.25|
2022-02-19 17:09:50|pink_usa_1321|ADYEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|9.1775|9.87|16.93|16.795|20.935|24.65|27.115|30.37|20.32|
2022-02-19 17:09:51|pink_usa_1322|ADYYF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||587.45|605|744.2|799.25|747|714.46|919.96|990|1640.04|1780.96|2241.08|2519.08|2756.92|3169.9799|1929.41|
2022-02-19 17:09:52|pink_usa_1323|RDSMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.125|4.1|4.95|5.225|5.075|5.025|5.6|5.3|5.875|5.95|5.95|5.625|6.175|6.675|7.575|8.775|9.075|9.1|10.75||||12.45|12|12.75|13.8|10.4|12.95|13.7|8.85|6.2|7.11|8.27|11.63|11.9|11.55|12.1|13.44|14.83|15.14|15.49|12.94|12.81|13.95|11.6|13.1|15.55|15.48|17.79|18.95|17.29|17.2|17.923|15.64|12.67|13.96|14.28|12.99|12.18|15.05|15.677|16.375|15.815|17.33|18.35|21.39|25.93|26.74|26.22|21.55|22.68|28.96|32.2001|29.94|30.66|30.3401|37.27|40.1401|44.95|45.13|49.47|53.03|46.43||||
2022-02-19 17:09:55|pink_usa_1324|AKZOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||10.3587|10.6632|10.8739|12.3385|10.7097|9.9718|10.8739|10.5222|11.8346|13.1942|12.1863|14.6003|16.4046|16.9903|38.6211|18.9356|14.811|14.9516|16.7327|15.889|16.1703|15.5844|15.5668|16.5921|17.0139|18.1857|15.6734|15.6584|15.4017|16.2471|16.1984|13.4237|11.1926|9.8803|8.3242|11.0505|11.8713|15.411|13.6486|12.43|14.1736|15.6247|15.3885|15.4222|16.2471|18.1519|21.5004|20.8179|20.9979|23.7539|29.847|30.7319|30.0907|27.5785|33.9154|21.4516|15.7484|13.3374|15.6359|20.5479|21.9391|22.329|22.1603|22.134|22.2165|23.5401|29.1308|22.9515|19.8655|19.575|20.1713|20.115|20.3513|25.5375|23.0063|22.86|27.5512|27.045|28.7662|27.1238|24.8625|27.1462|28.6313|26.7975|26.4375|24.0975|26.6288|24.3225|24.1762|25.5656|32.8162|33.9975|33.8963|35.19|34.65|34.6275|31.4494|28.8|28.365|31.48|31|31.31|25.28|31.07|32.09|34|39.94|41.23|38.53|34.58||||
2022-02-19 17:09:59|pink_usa_1325|ALLVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:10:00|pink_usa_1326|ALTCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:10:00|pink_usa_1327|ALVVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:10:00|pink_usa_1328|RYLPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9639|26.8552|26.3333|28.8155|28.9723|30.5503|36.5094|39.4007|39.7021|41.3335|42.003|39.9398|35.5195|39.4498|45.831|42.6043|46.4086|42.3313|53.1|49.45|57.848|57.282|45.874|47.686|33.108|||
2022-02-19 17:10:04|pink_usa_1329|SFFYF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.55|29.7889|30|26.6|32.4|21.25|30.09|41.22|49.5|54.75|54|51.175|48.21|
2022-02-19 17:10:05|pink_usa_1330|WTKWY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.25|36|24.25|25.25|20.75|22.875|26.25|24.75|21.25|21.5|21.2|16.6|17.3|17.45|13.25|14.2|15.35|16.95|17.55|17.2|17.95|18.05|18|19.35|18.15|22.4||||30|28.5|28.9|31.15|28.7|28.2|22.05|17.85|18.72|16.03|18.65|23.7|21.4|20.9|20.5|22.5|23.71|22.2|21.96|17.65|18.03|16.75|14.5|19.15|20.04|22.41|23.79|27.44|29.16|28.7368|28.84|26.49|30.06|33.16|30.72|33.8595|33.11|40.91|41.38|39.83|37.43|42.1|42.64|48.95|53.29|54.42|60.205|58.445|61.72|70.6|73.71|74|75.95|73.6|79.592|81.89|85.15|92.315|111.32|107.38|99.8|
2022-02-19 17:10:08|pink_usa_1331|EUXTF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.74|40.7|||38.48|39.4|46.45|41.2||||61.207|67.61|62.5|68.4|60.95|62.35|67.08|77.7|79.32|87.75|76.2425|110.6|116.35|114.5|106.75|104.7601|120.5|94.575|
2022-02-19 17:10:10|pink_usa_1332|TNTFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6628|8.35|9.0718|9.2644|13.331|13.9567|14.6305|13.3792|12.9942|13.0663|11.5022|5.65|3|3.5062|5.47|3.54|3.89|2.53|2.24||4.81|5.99|4.6|||3.95|4.9|||||||||||5.2085|4.14|3.741|2.9|2.59|3.4|1.71|1.8474|1.781|1.33|2.18|2.98|4.11|4.9|5.4|4.526|3.96||||
2022-02-19 17:10:12|pink_usa_1333|ASMIY|price_next_month|0|21|33.2505|28.7505|29.7505|23.5|19.2498|16.5003|20.7505|11.4997|11|9.7502|9|13|6.7498|5.5|4|4.2502|9.3751|3.2502|4.3748|5.1249|4.7498|5.1249|7|10.1246|8|6.8754|6.1249|6|4.7498|2.4997|2.3754|3.7505|3.8751|2.4997|2.8751|2.6252|2|1|1.2498|0.8126|0.8748|1.6249|2.1246|2.8751|3|3.375|4.5|11.124|32.007|46.878|36.249|13.75|6.125|8.5|15.313|13.125|13.75|12.063|10.156|11.063|8.375|4|5.688|4.6875|8|8.25|25.375|34.5|26|16.0625|19|24.7059|22.65|15.96|18.88|23|14.09|12.7|11.541|13.63|15.71|17.46|24.8|20.33|16.49|14.22|17.25|13.48|15.46|13.28|18.01|19.25|15.54|18.34|23.19|24.37|28.22|28.45|19.11|23.25|27.54|9.85|7.29|11.9|16.73|19.93|22.96|26.01|25.44|25.55|36.39|43.25|28.36|28.22|33.31|35.47|38.08|31.73|39.7504|33.48|31.4|33.02|33.35|43.66|37.84|32.73|41.8|48.31|45.11|38.31|38.34|41.41|38.3|43.55|49.08|59.66|59.87|66.78|72.95|59.72|55.68|42.67|48.8|67.12|81.3|99.86|122.31|109.29|150.7|137.9|255|302.82|361.4|455.5|342.5||||
2022-02-19 17:10:17|pink_usa_1334|RANJY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.381|18.0476|22.7143|26|21.9619|24.0095|25.7143|26.7524|21.5714|18.0952|16.6762|16.2857|14.1048|15.3524|19.6952|18.3524|23.4857|28.6667|30.6952|28.381|24.86|21.7|25.75|30.71|33.98|28.97|26.73|26.106|21.57|25.49|29.66|30.59|29.94|30.36|36.31|31.956|31.27|24.33|24.422|28.58|25.55|27.736|29.386|19.11|25.19|26.6|32.06|36.94|37.17|36.4|32.18|
2022-02-19 17:10:20|pink_usa_1335|TMOAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3022|3.5022|3.9644|3.6267|4.1956|4.8711|3.4667|4.4267|7.3778|6.5778|5.6889|7.2|6.3467|5.6533|7.4667|9.7778|9.4222|8.8891|8.2133|7.4133|8.3733|8|8.8622|9.9289|9.8667|9.68|8.8356|9.1022|7.04|7.6444|7.8044|6|5.57|5.58|3.84|4.3|3.5|5.88|4.79|3.77|4.29|4.7|
2022-02-19 17:10:22|pink_usa_1336|BESIY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|7.6875|6.5315|6.4375|7.125|6.1875|8.5315|9.625|5.25|5.6875|4.125|2.9375|3.875|3.4375|5.6875|5|8.375|8.4375|6.8125|4.094|5.8125|4.2|3.225|3.305|3.7|3.88|3.1|2.275|1.9555|2.16|3.23|3.07|4.3|3.62|2.995|2.595|2.6205|2.5225|2.41|2.205|2.685|3.15|2.595|3.075|3|3.285|3.275|2.75|2.6|2.575|2.4|1.05|0.915|1|1.635|2|1.975|2.525|2.675|2.95|3.38|5.13|4.27|3.315|3.68|3.625|3.7795|3.2535|3.83|4.62|5.8|5.32|5.54|8.05|8.47|10.725|10.46|16.66|12.04|10.67|9.24|13.675|14.96|17.98|17.205|26.245|31.035|35.79|97.03|95.97|23.5|21.51|21.3|31|30.02|33.3|42.1|33.97|45|46.87|65.704|91.7|83|73|84.1||||
2022-02-19 17:10:25|pink_usa_1337|SBFFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|18.95|21.1|19.51|19.9|16.02|20.54|23.53|29.3|27.8|21.99|17.03|17.4|12.09|12.88|15.93|15.71|19.16|21.3|19.29|18.04|14.33|13.85|11.19|12.88|11.3|14.86|12.43|12.69|13.39|14.5|15.5|16.6|16.294|17.5|17.96|17.2|15.41|18.345|15.83|18.78|19.9|17.5|17.65|12.3|12.59|17|19.005|16.79|15.35|16.67|14.98|
2022-02-19 17:10:27|pink_usa_1338|ARCVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.95|7.175|8.775|10.25|10.5|11|9.375|11.15|11.7975|12.025|9.5|9.96|9.77|10.72|10.4587|10.485|13.25|14.2|12.4|15.6883|18.1|18.175|16.975|16.2|15.05|16.55|26.55|24.67|18.95|16.8|13.7|14.35|13.9|17.47|17.74|21.15|22.56|19.5|17.1|16.5|13.05|20.2|19.65|20.41|23|15.13|21.4|22.55|35.4121|41.8551|42|53.65|43.4|
2022-02-19 17:10:30|pink_usa_1339|ARCAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.875|7.5|7.75|8.125|8.125|6.875|6.625|6.5625|6.75|8.25|8.3125|7.45|8.21|8.501|9.36|8.5|8.705|9.1|8.74|10.15|10|11.95|13.82|13.4|15|17.839|20.201|23.65|30|33.7|48.1|45.18|48.9399|62.6|64.04|94.7|78.4|52.4|61.05|22.35|13|10.59|13.65|18.8|21.25|23.82|21.5|19.15|22.35|23.21|25.83|24.22|19.2|19.34|21.1|21.14|20.43|26.25|27.35|26.7|26.34|40|38.84|36.045|31|32.5|32.64|29.5|26.02|18.75|18.75|15.2|13.67|13.75|16.99|17.7|23.01|23.26|18.94|17.09|13.5|13.1|19.8|18.84|20.35|23.8|14.75|18.56|23.28|34.81|41.11|41.77|48.2|43.7|
2022-02-19 17:10:33|pink_usa_1340|PHGUF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0545|||||2.6799||3.2258|2.928|2.2829|1.6377|0.9925|0.9925|||||0.1241|0.1935||0.2184|0.6154|0.6452|0.4863|0.4268|0.3623|0.3251|0.3443|||0.2283|0.2481|0.36|0.32|0.55|0.9|1.95|1.67|1.49|1.12|0.97|0.9|1.07|1.25|1.5|1.37|1.37|1.1|1.42|1.26|1.12|0.9315|0.8865|
2022-02-19 17:10:35|pink_usa_1341|CSNVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|15.55|17.15|14.64||22.89|22.36|23.95|25.25|21.8|23.65|19.17|16.11|16.505|20.32|21|24.68|21.78|24.99|23.35|25.5|25.15|27.35|30.97|33.2|33.19|30.9|34.54|30|28.36|30.565|33.02|29.85|31.84|27.99|38.54|50.485|56.125|55.93|56.2|48.09|41.3475|
2022-02-19 17:10:36|pink_usa_1342|HDUGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.05|34.5|||||51.25|34.75|46|||46.25||45.35|||37.98|46.25|41.05|41.35|43.6|46.05|49.2|45.5643|40.54|41.25|47.3684|44||39.7551|47.6|48.3||62.09|73.95|85.8|81.0072|85.5|76.5572|79.2243||78.9|68.3|69.6|64.1994|63.8771|43.8674|53.5|60.3664|78|81.6|108|119.25|194.5|
2022-02-19 17:10:38|pink_usa_1343|FLTDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2457|||||31.15||28.25||28.25|31.68|40.69|39.51|36.8|45.91|41|41.28|38.05|
2022-02-19 17:10:39|pink_usa_1344|KHOLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.7|16.8|19.15|19.2|24.05|22.63|25.65|20.49|18.64|17.56|19.3|17.72|23|28.93|29.47|22.2586|25.05|16.48|21.93|26.09|24.82|26|23.45|23|22.49|18.68|26.46|21.53|21.45|20.115|23.32|24.2|21.92|24.25|16.9|13.44|13.71|15.34|13.65|16.68|16.2|16.02|10.675|12.46|8.81|14.76|10.93|11.445|11.39|11.654|||
2022-02-19 17:10:42|pink_usa_1345|AKBTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|4.0875|5.175|7.0125|8.775|9.6825|9.975|11.3|12.63|10.05|10.73|8.43|7.61|7.25|7.58|7.1|9.56|11.36|10.23|7.99|8.06|5.5595|6.78|8.09|7.16|7.88|5.63|5.2|5.114|4.76|6.064|4.93|5.332|4.255|5.116|5.8|5.235|5.57|4.41|2.725|2.395|3.04|2.3|2.69|2.37|2.913|1.63|1.68|1.13|1.87|1.255|1.25|1.1895|1.15||
2022-02-19 17:10:45|pink_usa_1346|TKGBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.35|4.25|4.1|5.05|5.46|6.14|4.74|5.14|4.35|3.55|3.68|3.78|3.79|4.8|5.04|5.48|3.97|4.18|2.75|3.62|4.14|3.98|4.23|3.303|2.9|2.625|2.53|3.01|2.3|2.75|2.24|2.74|2.99|2.59|3.335|2.23|1.4|1.3|1.67|1.35|1.71|1.55|1.91|1.23|1.024|0.827|1.28|0.91|1|0.99|0.84|
2022-02-19 17:10:48|pink_usa_1347|TKYVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.75|25.3|23.6|21.05|17.6|16.1|18.02|20.11|22.92|28.71|34.18|21.75|24.85|17|20|24.93|21.42|24.2|17.67|14.49|13.52|12.27|18.1|14.95|14.755|12.225|17.16|20.21|16.7|19.78|15.7|8.3|6.33|9.1|7.26|8.81|7.67|11.45|6.4695|6.67|5.135|5.98|4.28|4.1|3.71|3.7|
2022-02-19 17:10:50|pink_usa_1348|THBIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|11.1|13.4|13.7|13.2366||||14.62|||13.8729|12.487|||20.49|21.32|15.139|16.52|9.96|12.45|16.06|13.325|13.1428|10.11|8.67|7.53|6.695|7.54|4.82|6.02|5.9|6.519|8.076|6.08|5.53|4.33|2.81|2.2|2.85|1.98|2.21|1.9355|2.42|1.4001|1.56|1.115|1.51|1.035|1.1999|1|1|
2022-02-19 17:10:52|pink_usa_1349|ERELY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.85||||||||11.48||13.75|12.47|8.79||8.5|6.58|9.95|6.5|8|7.59|7.59|5.46|8.74|8.95|8.95|9.98|12.31|
2022-02-19 17:10:54|pink_usa_1350|TKHVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.42|33.33|39.95|33.48|34.89|28.44|24.05|24.8|16.005|16.83|14.595|16.665|23.09|28.74|39.91|40.58|35.78|27.7|27.255|23.15|22.79|20.72|23.97|14.98|16.54|11.23|19.15|14.4|14.78|15|19.48|
2022-02-19 17:10:56|pink_usa_1351|ACKAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.05|23.02|28.2183|28.2183|||||25.98|29.6748|28.7976|31.97|28|27.7891|27.22|24.05|32.97|31.62|34.29|30.225|33.19|38.25|27.45|26.5|20|13.4|14.2|17.81|15.325|18.1175|16.2|17.855|11.03|15.49|17.32|23.29|18.6325|18.69|17.505|18.7085|
2022-02-19 17:10:58|pink_usa_1352|AEBZY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|2.45|2.07|2.543|2.4687|2.85|2.6|3.13|2.4|2.35|2.7|2.74|2.58|2.95|2.88|3.22|2.77|2.42|1.93|2.48|2.38|2.38|1.75|1.66|1.56|1.66|1.27|1.62|1.19|1.3|1.05|1.12|1.31|1.14|1.46|1.35|0.83|0.637|0.84|0.7234|0.69|0.613|0.984|0.559|0.57|0.66|0.809|0.636|0.5775|0.49|0.4611|
2022-02-19 17:11:00|pink_usa_1353|UELKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.08|32.92|36.32|24.15|31.5|25.37|23.81|21.12|12.43|
2022-02-19 17:11:01|pink_usa_1354|TAVHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.87|20|14.8|18.89|||||||24.23|29.87|30.25|30.46|33.7|32.529|30.45|35.14|29.835|31.08|22.96|23.168|13.81|16.705|15.8|16.725|24.04|18.9593|22.75|23.295|23.305|17.68|21.06|15.996|17.445|17.95|17.85|10.23|8.52|7.03|11.99|9.13|10.76|10.93|11.5|
2022-02-19 17:11:04|pink_usa_1355|KOZZF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4446|10.0749|7.1321|11.5889|11.5889|10.1176|10.1176|10.13|10.13|10.13|10.13|10.11|10.11|
2022-02-19 17:11:05|pink_usa_1356|FOVSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.25|50.15|41.5|39.3|45.5|43.5|49.25|51.9|61.18|69.09|72.77|73.13|43.95|54.3|68.1|62.65|71.5|62.2|59.26|58.63|51.6|67.255|52.91|51.84|43.59|54|64.26|68.25|84.47|74.09|59.74|55.306|51.55|46.34|54.04|54.0201|62.82|43.76|57.73|59.72|101.05|103.57|96.35|96.64|95.15|
2022-02-19 17:11:08|pink_usa_1357|TRKNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.74|3.8|2.97|3.35|4.06|3.32|3.3|3.13|1.94|1.11|1.653|1.39|1.99|1.847|2.58|1.94|2.18|1.57|2.33|1.475|1.49|1.58|1.4|
2022-02-19 17:11:10|pink_usa_1358|RTNTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|32.5|43.1|47.15|62|65|70.25|56.5|80|85.65|90.06|90.47|69.5|71.21|68.38|55.41|58.5|69.5|57.16|52.76|59.73|56.96|58.01|61.68|53|44.81|45.36|37.81|39.53|27.34|34.9|36.21|40.52|49.9|43.87|49.85|51.71|65.3|60.315|59.8|53.01|58.7|68.7|70.08|61.31|68.6|53.66|65.8|63.85|92.37|91.9|97.88|70|80.36|
2022-02-19 17:11:12|pink_usa_1359|DIISY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9445|15.4145|16.1673|19.3309|18.1964|21.3491|19.7564|20.1491|22.1564|25.93|24.19|21.47|20.52|18.49|17.04|18.14|17.8|19.35|19.53|21.07|20.75|17.3|16.4225|17.54|17.21|15.86|14.51|16.66|13.96|15.35|15.06|18.15|16.435|16.39|15.51|16.55|
2022-02-19 17:11:14|pink_usa_1360|BAESY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.75|30.75|27.5|23.5|22.938|24.25|26.25|23|17.625|19.9|20|20.3|19.15|21.55|19.9|11.3|7.35|7.95|9.3|11.85|12.2|15.45|16.45|17.3|18.15|19.975|20.4|22.2|29.85|30.45|26||34.35|36.65|34.5|40.78|37.2|37.06|35|22.4|22.8|20.03|21.34|21.4|22.81|23.22|19.79|22.6|22.32|21.36|19.73|18.2|19.98|19.58|19.02|20.2|21.82|23.1|26.99|29.06|29.23|26.5|29.31|28.93|31.24|30.34|28.51|27.705|28.95|29.69|28.1|26.74|30.07|32.955|31.98|32.1|33.24|34.835|35.745|25.88|26.96|27.0115|26.675|30.23|33.73|25.6|24.99|21.46|26.19|29.5|31.15|33.31|32.98|
2022-02-19 17:11:17|pink_usa_1361|LSGOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|8.5333|11.0933|11.2213||10.9867|9.3867|11.36|11.0933|13.7707|14.9333|11.8933|11.6115|12.1493|13.0667|13.664|13.8133|14.208|15.5413|17.2181|17.824|18.8267|19.16|17.3867|20.544|20.256|21.2915|22.2507|16.0044|17.4187|15.2|12.8387|13.2267|15.4133|13.8667|12.9|13.9|13.4797|12.57|10.78|11.33|11.85|10.2|12.525|12.34|8.2719|6.974|7.1423|8.67|9.8|9.49|9.5423|11.08|
2022-02-19 17:11:20|pink_usa_1362|RTOKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.75|45|28.5|22.75|22.25|31|27.5|33.5|33.75|18.625|19.6|17.15|16.9|15.4|15.3|15.25|19.2|17.95|16.65|13.35|14.3|13.5|15.85|13.75|13.95|14.5||||16.35|17.15|16|17.1|10.95|9.2|6.7|3.85|3|4.31|7.15|8.42|9.18|10.57|7.88|7.84|7.98|7.72|7.5|5.78|5.88|6.95|5.68|7.09|7.03|7.25|7.37|8.95|9.86|9.97|10.34|9.54|9.03|10.3|11.27|11.48|10.493|12.68|14.5|14.66|14.46|15.775|19.35|21.12|21.3|20.78|22.85|20.93|21.86|24.83|25.4|30.05|31.59|27.98|35.45|34.2799|36.42|37.12|37.1|42.016|35.36|
2022-02-19 17:11:24|pink_usa_1363|RKLIF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.585|||1.793||1.98|1.62|1.57|1.48|1.51|1.496|1.15||1.35|1.19||||1.48||||||||||||||3.02|3.13|3.49|4.3|4.26|4.5|4.53|3.81|4.27|4.6116|5.2692|5.6165|6.1701|6|6.9|7|7.1467|7.15|7.2105|7.95|7.03|
2022-02-19 17:11:26|pink_usa_1364|SGPYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|10.09|10.97|12.22|14.63|15.4|15.27|15.65|17.47|18.11|18.95|18.14|17.62|18.52|18.33|18.15|19.8|20.98|21.1|21.32|21.72|27.67|27.8|24.82|23.61|29.35|29.75|32.26|33.67|35.04|34.76|36.2|35.22|30.43|34.29|36.23|39.165|43.43|35.695|34.42|27.774|33.26|37.8|36.31|37.115|39.85|30.81|37.92|35.08|34.0372|35.9|40.09|40.69|38.81|
2022-02-19 17:11:29|pink_usa_1365|BAFYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.27|10.4225|8.66|7.55|7.5|9.11|9.735|9.55|8.534|4.88|6.78|7.62|7.44|7.57|7.21|7.22|5.9|6.72|6.82|7.33|7.1|7.02|8.25|8.16|7.8|6.488|7.51|6.34|4.95|5.79|6.89|6.31|6.41|5.86|7.47|8.97|8.44|7.18|6.805|
2022-02-19 17:11:31|pink_usa_1366|BAFBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0417||4.0417|3.9583|3.75|3.5|3.05|3.6667|4.25|4.4583|3.4167|3.2583|3.4167||3.65|4.125|4.51|3.38||4.32||4.69|4.35|2.56|3.35|3.65|3.58|3.75|3.27|3.3107|2.89|3.45|3.3|3.6|3.52|3.5|3.98|3.94|3.86|3.26|3.41|3.24|2.75|2.9|3.4|2.9743|3.25|2.9661|3.81|4.12|4.26|3.65|3.74|
2022-02-19 17:11:34|pink_usa_1367|INVVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|15.272|20.32|16.15|11.29|12.55|17.9|19.44|18.37|20.9357|20.67|25.37|29.22|31.315|20.26|12.0195|7.3955|2.72|3.3|2.71|2.63|3.29|11.7901|7.03|10.2|9.9|10.24|16.31|15.24|
2022-02-19 17:11:36|pink_usa_1368|IZQVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.52|3.15|4.01|3.134|2.15|2.47|3.84|3.88|3.7|4.12|4.73|4.35|5.9|6.214|3.99|2.35|1.49|0.539|0.7|0.512|0.498|0.592|1.796|1.37|2|1.99|2.03|3.23|2.96|
2022-02-19 17:11:37|pink_usa_1369|CMPGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4256|5.4477|5.514|6.4863|7.2488|8.3096|8.9505|9.3814|9.1163|10.1439|10.6522|10.4533|9.9229|10.3538|11.6246|11.9893|11.8898|13.3484|14.1523|15.1937|16.2214|16.9341|17.4148|16.9936|16.1512|17.9192|18.5328|18.2416|17.654|17.446|18.824|19.7392|18.668|18.824|20.644|21.32|21.3|21.45|21.22|21.8|20.109|21.235|23.25|24.76|25.54|25.27|16.63|14.64|14.09|19.1308|22.06|19.65|20.9|23.99|
2022-02-19 17:11:40|pink_usa_1370|TPRKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5191|14.0961|17.1662|19.9787|17.8273|20.3149|23.161|14.8692|15.8216|18.2643|18.2643|24.8641|24.355|22|19.75|
2022-02-19 17:11:43|pink_usa_1371|INCPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.225|||12.825|11.78|12.63|10.725|10.045|9.145|7.974|8.51|10.75|9.9|10.13|10.23|9.7|10.475|6.17|7.88|7.94|7.68|8.3125|9.36|5.85|5.8|5.5|8.89|10.64|11.51|11.595|11.92|
2022-02-19 17:11:46|pink_usa_1372|FNLPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.48|3.4|7.4|9.75|13.4|13.293|13.25|16.4|20.2|23.3|27|27.1|24.38|28.8|25.35|22.52|29.7|26.38|17|15.65|15.85|13.24|14.02|16.38|12.31|13.26|11.19|9.53|11.296|9.5|15.4|24.85|19.819|18.626|19.1|19.98|18.1|19|18.14|14.55|11.7|11.4|9.83|10.1|8.73|8.7|9.19|13.825|16.345|14.86|12.46|10.525|12.3|10.95|
2022-02-19 17:11:48|pink_usa_1373|HKMPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5614|24.04|20.94|23.3|21.38|21.04|23.7533|26.43|30.1|33.03|38.15|46.68|52.34|61.96|59.775|71.15|65.24|74.65|68.33|61.91||||49.12|46.08|37.2|29.05|28.6|34.9||45.44|42|44.805|42.41|48.8|48.33|57.21|56.71|69.5|69.5|67.5|74.65|67.79|55.43|
2022-02-19 17:11:50|pink_usa_1374|SPXSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4615|13.0917|13.5895|15.0577|||24.4557||29.2846|32.9711|34.1134|31.9326|29.8557|32.4|35.0605|32.6076|32.1092|38.6826|41.2788|44.11|48.73|46.3092|49.6|46.72|41.0901|46.65|53.1|49.4|45.5|41.6|50.45|50.7|55.15||67.43|72.4|75.6|81.4|78.95|91.85|80.05|82.3|105.65|110.5409|100|117.45|109|135.9|145.5291|152.2|171.04|180.55|212.45|172.52|
2022-02-19 17:11:52|pink_usa_1375|SVLPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0439||||14.95||12.45|10.581|8.96|||11.77|10.78|12.8647|14.1|13.41|||10.42|11.79|10.66|12.2365|15.58|10.6663|10.047|10.1598|12.99|15.5077|14.98|19.09|18.65|
2022-02-19 17:11:54|pink_usa_1376|IKTSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.7|44.84|45|49.15|51.8925|45.96|53.21|48.51|48.92|44.24|43.4|35.15|41.05|37.46|40.59|40.06|46.5|47.49|42.35|42.93|50.45|55.6|70.85|72.5|67.45|80.35|57.75|64.67|68.7|69.8|66.1|80.24|60.93|69.05|82.05|78.9|87.5|76.165|67.9|72.14|
2022-02-19 17:11:56|pink_usa_1377|RTOXY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:11:57|pink_usa_1378|ITEGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|21.125|29.75|27.75|23.275|19.75|22.825|23.8|20.35|22.875|24.575|19.75|23.575|23.55|20.925|14|6.25|7.825|9.225|8.875|10.0625|12.95|2.5812|0.365|0.77|1.51|1.62|1.95|1.44|1.32|
2022-02-19 17:11:59|pink_usa_1379|CGGGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1264|||1.0013|0.97|0.97|0.97|0.87|0.95|0.54|0.65|0.71|0.9|1.21|0.9176|1|0.85|
2022-02-19 17:12:01|pink_usa_1380|BTVCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|13|||18.7||||21.15|20.39|22.66|21.87|21.14|19.924|21.2|15.76|13.62|15.55|16.67|18.73|19.35|22.23|19.5|20.69|19.6|22.65|24.86|21.61|25.8|23.57|18.15|21.21|20.05|20.75|24.405|27|25.33|23.9|
2022-02-19 17:12:03|pink_usa_1381|STRNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2|25.95|33.88|26.2|27.95|27.399|30.63|29.06|30.58|33.17|32.659|32.48|32.7701|33.23|34.03|31.1|31.7|32.22|28.04|27.97|29.48|29.61|27.76|28.47|26.82|25.05|24|26.33|26.22|25|29.55|33.99|29.565|32|33.215|32.91|34.5|38.59|36.9675|38.95|
2022-02-19 17:12:06|pink_usa_1382|SVTRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|16.45|15.08|16.1|15.65|18.85|18.96|19.25|21.35|22.3|24.78|24.05|24.78|23.99|25.35|27.67|25.65|26.2|27.78|26.7|30.4|29.5063|31.0601|33.6|32.5|32.57|33.7707|34.3|34.875|30.35|31.95|32.4|27.95|27.95|29.5|28.2|28.2|28.65|26.05|25.55|23.9|25.69|25.605|25.45|25.87|30.1|28.641|30.2564|32.49|32.5|31.95|35.3|35.84|39.8|
2022-02-19 17:12:09|pink_usa_1383|MTPTF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3534|2.723|2.723|2.723|2.723|2.723|3.23|2.2961|3.1103|3.4|3.9472|3.5628|4.9|4.9|4.25|
2022-02-19 17:12:10|pink_usa_1384|TSCDY|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8067|33.5667|36.48|28.2467|27.36|25.5233|19.0633|18.43|22.04|24.3327|25.4093|25.1433|22.5213|26.068|25.384|23.5727|24.4213|22.5593|22.7873|20.406|18.5187|20.862|20.8493|22.0147|19.38|22.572|21.1546|18.8353|18.7087|11.5077|10.7793|13.566|12.8693|9.804|8.2523|10.4247|9.101|8.7147|9.5253|8.873|8.2587|9.652|10.5513|10.9883|12.901|11.6913|9.0567|11.7357|10.8553|11.1467|12.502|10.0573|10.7415|10.6533|12.3625|9.53|9.315|10.65|11.79||
2022-02-19 17:12:13|pink_usa_1385|SMGZY|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|21.73|20.59|15.4|14.19|17.67|16.177|16.68|17.3|19.34|20.56|20.15|22.77|23.04|22.1|21.99|18.73|17.706|18.65|16.745|15.65|13.7|16.6|17.85|17.88|19.04|21.08|20.289|20.41|21.9|23.55|21.13|17.775|18.84|18.65|19.22|21.62|21.1699|16.37|19.186|20.13|21.57|21.93|19.63|19.96|20.59|
2022-02-19 17:12:16|pink_usa_1386|CBGPY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.2|39.47|40.08|41.1|39.02|34.56|32|39.3|34.6175|26.96|29.43|38.055|45.47|46.1725|43.26|34.45|34.1|
2022-02-19 17:12:18|pink_usa_1387|SMGKF|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25||11.5||10.875|10|11.894|11.1|9.241|9.75|12.55|11.25|10.8|10.2|11.05|11.55|11.85|12.1|12|12.6|14.65|16.25|16.5|16.2|16.5|16.3||||21.15|22.35|20.9|21.4|19.5|20.5|21.1|11.95|12.1|10.75|13.25|16.2|15.86|15.2|17.3|18.55|22.1|19.91|18.5|13.63|16.5|15.89|16.35|17.38|19.06|20.55|20.663|22.75|23.444|22.2621|21.6|19.15|18.13|18.51|16.45|15.71|13.7|16.25|17.64|17.48|18.95|20.3|19.95|19.95|22|23.38|21.23|18|19.068|19|18.85|21.68|22.18|16.1|19.39|20.68|20.3|22.73|20.09|19.1397|20.65|
2022-02-19 17:12:22|pink_usa_1388|ARGKF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:12:22|pink_usa_1389|LNSTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|9.89|9.29|8.73|9.945|10.8|12.61|12.72|14.2|15.16|15.0325|13.795|14.735|17.1|20.16|22.825|25.579|23.26|27.46|28.16|31.601|26.18|25.97|25.9|25.51|
2022-02-19 17:12:25|pink_usa_1390|LDNXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4652|6.0828|8.5712|10.5066|14.0089|9.4468|10.4606|9.5389|9.7693|12.6817|12.8845|15.889|12.8476|11.9536|15.5388|13.5941|14.2853|17.1424|17.5571|22.3036|24.1192|28.3873|27.6951|30.5522|31.1561|35.5982|37.71|42.05|38.175|35.4|39.6|36|34.45|37.93|40.19|49.4|49.6|51.7|60.25|60|54.25|57.4|64.6|70.99|90.7|103.95|94.02|106.42|108.75|123.01|104.68|104.286|99.15|100.41|
2022-02-19 17:12:27|pink_usa_1391|BCLYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35|0.6924|3.3323|5|6.0282|4.3347|5.85|4.6|4.7|4.65|4.68|3.67|2.74|3.42|3.47|2.27|3.631|4.71|4.37|4.85|4.3|4.58|4.1195|3.62|3.52|3.608|3.85|4.3905|3.86|2.541|2.376|1.95|2.145|2.89|2.59|2.68|2.4|2.85|2.9864|2.48|2.08|2.14|2.19|2|2.05|2.3|1.28|1.44|1.35|1.875|2.55|2.289|2.75|2.66||
2022-02-19 17:12:32|pink_usa_1392|HBCYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|6.55|6.8|8.9|11|10.75|10.5|10.15|10.15|10.95|10.41|9.95|8.24|8.42|8.76|7.876|9.77|10.972|10.14|11.2|11.01|10.88|10.45|10.45|10.01|9.28|9.08|8.73|7.94|6.77|6.33|6.36|7.52|8.37|7.82|9.74|9.77|10.77|9.81|9.38|8.01|8.22|8.69|8.08|7.61|7.11|5.11|4.565|4.15|5.55|6.074|5.33|6.16|6.99||
2022-02-19 17:12:35|pink_usa_1393|RBSPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|2|4.4|7|6.8|5.5|7.5|7.611|7.2|6.632|6.9|5.7|3.824|4.3|3.83|3.01|4.34|5.66|4.35|5.17|5.85|5.8|5.03|5.55|5.83|5.78|5.26|5.43|4.974|3.662|3.46|2.494|2.15|2.68|2.78|3.11|3.65|4.05|3.85|3.18|2.8615|3.08|3.33|2.83|2.74|2.79|1.32|1.505|1.51|2.07|2.68|2.71|3.1|3.14|||
2022-02-19 17:12:38|pink_usa_1394|LLDTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6333|0.3733|1.0467|0.7667|1.1|0.83|1.04|1.06|1.1|0.97|0.975|0.73|0.51|0.45|0.49|0.46|0.65|0.83|0.75|1.08|1.286|1.3832|1.23|1.28|1.18|1.18|1.17|1.31|1.18|0.95|1.05|0.69|0.6831|0.85|0.84|0.8532|0.8959|0.9767|0.9224|0.8202|0.7|0.753|0.851|0.669|0.7075|0.7475|0.4|0.3615|0.385|0.46|0.6|0.68|0.6744|0.685|||
2022-02-19 17:12:41|pink_usa_1395|SCBFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|16.73|10.42|10.17|9.3|12.1|14.43|11.96|13.51|14.7999|||
2022-02-19 17:12:43|pink_usa_1396|BPAQF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|7.3683|6.9|8.15|9.17|9.85|9.35|6.15|6.69|7.76|7.52|7.5|7.44|7.2|6.87|6.66|6.78|7.3|6.97|7.111|7.719|7.8|8.14|8.12|7.128|6.63|7.16|6.01|5.85|5.14|5.6|5.67|5.84|6.07|5.64|5.76|6.41|7.08|7.44|7.4825|6.91|6.681|7.296|6.67|6.33|6.11|3.96|3.68|2.454|3.79|4.215|4.055|4.81|5.1|||
2022-02-19 17:12:46|pink_usa_1397|LGGNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|11.75|12.5|13.25||12.125|12.25|10.95|10.8||11.75|8.4357|8.5|6.397|5.95|7.85|8.87|10|8.75|8.5|8.95|10.8|10.35|9.9|8.95|11.35||||16.05|15.95|13.7|13.5|12.715|12.71|9.65|5.7|4.9|3.54|5.12|6.99|6.95|6.93|7.11|8.4|8.95|9.53|9.25|8.16|9.39|9.65|10.37|11.1|11.94|13.05|14.65|17.234|18.75|17.9|20.1715|18.1|20.22|21.03|20.25|19.67|16.82|17.88|13.085|12.89|15.07|16.155|17.49|17.825|19.63|19.71|17.8|15.75|16.925|19.14|16.955|16.969|20.37|12.8|14.24|11.9735|17.655|19.63|18.3856|19.4|19.76|
2022-02-19 17:12:50|pink_usa_1398|AVVIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3236|12.92|10.87|11.57|12.76|14.05|14.52|13.54|10.83|11.02|10.05|9.27|10.78|11.66|9.47|11.38|14.24|15.15|17.26|16.94|16.58|15.89|16.34|16.33|14.55|13.41|12.89|10.05|11.03|11.975|13.76|14.1|13.55|14.87|14.66|12.86|10.684|10.89|11.19|9.94|10.96|10.585|6|7.34|6.92|9.53|11.09|10.72|10.945|11.6499|
2022-02-19 17:12:53|pink_usa_1399|AIVAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7203|4.25|3.79|5.35|6.8132|6.7|4.4|5|6.32|7.12|7|7.05|5.32|5.41|5.1|4.49|5.32|5.7|4.79|5.66|6.72|7.65|8.4|8.45|8.47|7.86|7.93|8.06|7.43|6.65|6.24|5|5.445|5.93|6.78|7|6.7|7.22|6.99|6.5|5.7939|5.4|5.51|4.84|5.43|5.275|3.105|3.49|3.25|4.71|5.63|5.325|5.4805|5.704|
2022-02-19 17:12:57|pink_usa_1400|BHPBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|20.6848|25.0415|29|33.25|32.05|30.05|34.05|39.1|41.85|38.55|31.77|32.744|32.21|29|30.84|33.45|28.125|28.6|32|29.25|32.0273|34.45|27.05|21.5|23.9066|18|17.4|9.5|14|11.96|14.9|16.22|15.6|18.7|18|22.45|19.35|22.2|20|20.7135|24.3|25.15|21|24|15.8527|20.57|22.05|28.75|28.1|29.8148|31.36|27.85|
2022-02-19 17:12:59|pink_usa_1401|STJPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|2.8|2.3||4.3||3.5||||||||||||7.78||10.72|12.22|13.6756||12|12.91|13.62|15.27|14.99|12.97|13.51|12.17|11.87|13.72|14.86|16.1125|15.75|17.43|15.64|16.05|12.575|12.72|14.4925|11.88|13.21|14.87|10.6|12.36|11.565|16.56|18.71|20.02|21.755|20.08|
2022-02-19 17:13:02|pink_usa_1402|RTPPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.6145|26.95|32.49|40.5|50.0812|52.375|58.2|49.85|65.94|70.4|72.85|72.15|54.52|59.805|56.65|46.03|52.65|56.2|43.31|44.3|51.1|51.55|54.65|57.8|48.65|43.35|43.94|37.88|37.65|24.25|33.55|30.9|34.4|45.35|40.74|45.375|49.9|56.2375|56.25|53.75|46.75|53.2|59.2|56.5|52.6|54.4424|48|61.9125|55.501|81.6375|86.1925|83.16|65.4725|72.25|
2022-02-19 17:13:05|pink_usa_1403|SHNWF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4702|12.45|19.35|20.95||19.15||29.55|27.4||20.75|20.19|23.02|21||30.25|32.07|||42.6||42.7264|37.31|43.9|50.33|49.05|45.48|38.55|38.06|33.9|35.17|36.6125|39.9875|43.9|45.975|53.148|46.325|40.76|33.55|34.45|41.65|36.719|37.45|42.2|31.1952|37.6|35.3975|50|49|51.92|49.475|45.77|
2022-02-19 17:13:08|pink_usa_1404|PUKPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|5.3195|5.3|7.05|10.15|9.35|8.7|8.2|9.78|11|12.57|11.12|10.35|11.4|11.86|11.29|13.48|15.24|16.95|17.04|20.9|20.8|22.45|23.6|22|24.4|25.75|23.4|23.7|18.85|20.45|17.1|17.1025|19.6|22.4|23.6|24|26.93|25.9|22.8|18.8|19.25|22.95|20.62|18.2|17.5|12.6297|14.6|13.341|19.12|21.376|18.748|20.852|16.502|
2022-02-19 17:13:11|pink_usa_1405|BTGOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.49|1.1|1.87|2.2619|2.34|1.87|2.18|2.33|2.75|3.1|3.15|2.8|3.2|3.45|3.372|3.45|3.85|4.13|5.07|5.57|6.2|5.97|6.45|5.8|6.65|6.63|7.05|6.6|6.684|6.25|5.24|4.6|4.63|3.85|3.9|3.6459|3.67|3.35|2.03|3|3.09|2.96|2.35|2.58|2.25|1.49|1.415|1.31|1.8|2.136|2.495|1.89|2.52||
2022-02-19 17:13:14|pink_usa_1406|ICAGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.44|7.968|7.624|5.76|5.552|5.7|4.88|5.12|6.816|8.48|8.9804|11.364|13.732|13.396|11.428|12.76|17.032|17.664|17.5079|18.648|16.128|15.57|10.524|9.8501|12.065|14.398|15.51|17.73|18.16|17.37|18.105|15.075|16.735|14.12|9.97|13.45|15.36|5.64|4.97|2.45|3.84|5.615|5.07|4.37|4.12|
2022-02-19 17:13:16|pink_usa_1407|BABWF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|5.65|4.625|||5.9|||2.5|3.4|3.42|2.3|1.7|1.888|1.85|2.39|3.4|5.15|5.15|4.35|4|4.28|4.45|4.799|5.2|5.7||7|8.35|10.1|9.6|8.8|8.6|5.6|4.4|5.12|2.1|2.38|2.15||3.95|3.15|3.512|3.25|4.36|4.59|3.91|4.02|2.3|2.62|2.88|||3.16|4.1975|4.352|5.73|6.95|6.85|5.66|5.89|8.107|8.44|8.51|8.84|7.63|7.62|5.65|5.02|6.09|6.57|7.56|8.31|9.28|8.66|9.14|7.34|8.48|6.97|5.04|6.6825|7.95|2.69|2.55|1.27|2|2.86|2.455|2.24|2.07|
2022-02-19 17:13:18|pink_usa_1408|UNLYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3653|23.6|24|25.85|31.2945|30.8|30.02|25.85|28.6|29.35|32.16|32.5|33.25|32.2|34.4|35.35|37.18|40.9|41.7|40.25|40.1|41.55|43.45|43.8896|39.6|43.6|45.35|44.5|44.995|42.34|45.65|46.15|41.8|41.7|51.08|57.2|55.9|56.195|54.95|56.4|53.175|53.5|58.4|62|59.2|59.8|51.6|59.4|56.991|61.1275|56|56.105|53.7975|52.6||||
2022-02-19 17:13:21|pink_usa_1409|NGLOY|price_next_month|0|11.2499|10.5|7.3129|8.25|9.6251|6.3126|6.1875|5.9378|6.6253|6|4.6875|7.125|6.25|4.7501|6.6253|7.8751|12.5627|13.5|9.6877|7.8129|8.25|7.8751|7.5|8.8127|10|11.6877|11.8751|19.5629|14.3752|14.8753|12.6253|12.8127|15.0628|18.5|19.125|19|16.8754|15|9.4376|10.5|14|17.0628|16.4375|22.25|24.6253|26.8754|29|22.628|28.44|26.876|28.376|36.54|33.752|27.752|30.128|27.752|31.752|28.376|21.628|22.128|28.94|17.252|16.5|14.628|25.812|25.625|26.75|28.375|20.375|23.5|27.375|31|31.35|6.58|6.46|8.3|7.825|6.305|6.305|6.95|7.135|8.75|10.21|11.525|10.19|10.64|11.115|11.66|11.175|12.72|14.915|19.465|21.55|21.06|22.68|23.35|26.39|29.33|34.95|27.67|32.75|28.56|12.55|9.03|10.77|16.12|18.1|18.15|21.05|19.8|23.25|24.57|26.07|23.64|18.35|20.69|19.28|14.73|15.37|14.97|12.18|10.685|11.87|11.73|13.27|13.45|10.6|8.39|8.5|6.255|4.19|1.99|5.56|5.49|7.015|8.555|7.15|8.23|9.538|12.19|11.95|11.44|10.64|12.81|13.05|12.355|13.12|13.14|8.8999|12.5|11.92|16.51|21.46|22.29|19.15|22.08|
2022-02-19 17:13:27|pink_usa_1410|AAUKF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:13:27|pink_usa_1411|AZNCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|33.85|46.05|45.5598|46.7|44.5|47.9|52|47.25|49.65|49.6|47.6|47.98|46.05|45.35|46.85|49.4|51.3|50.5|52.6368|63.45|69.4|73.1|69.1|71.9|71.05|67.35|62.35|61.6|58.35|60.08|58.15|52.1|58.96|66.75|68.2|68.6|69.8|67.9|76|70.8506|76.265|80.7|94.8092|97.75|99|115.435|105.65|104.55|105.62|116.2|123.13|120.5||||
2022-02-19 17:13:30|pink_usa_1412|BTAFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.05|25.4|22|28.651|32.7|32.9337|33.7|34.8|37.7|37.05|40.7|45.75|44.04|45.55|50.1|51.2|49.8|50.7|54.45|53.5|55.15|52.6291|58.4227|59.87|55.85|56.05|54.1066|55.55|58.7|52.75|59.3|63.25|58.85|59.74|67.1|69.63|65|67.29|54.03|49.793|45.24|33.3|39.465|39.14|34.8451|44.5646|37|34.6|32.14|38.079|37.8725|37.175|35.8125|42.955|
2022-02-19 17:13:33|pink_usa_1413|IVTJF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4||6.3|7.6|6.8|8.3|7.3|8.1|8.35|7.94|8.17|6.05|5.13|6.2|5.59|5.91|7.4|7|6.56||6.25|||8.2|8.1||9.51|8.26|7.26|7.2|5.91|6.11|6.5|7.31||7.466|8.04|8.11||6.247|6.37|6.102|5.75|6.0987|6|1.935|2.03|1.93|2.47|2.98|4.25|4.6089|5.63|
2022-02-19 17:13:35|pink_usa_1414|DGEAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6894|13.5|11.55|15.0462|16.4473|16.26|17.25|17.6|18.52|19.49|19.96|20.24|21.31|22.36|25|26.6|28.4|29.14|30.496|30.2|32.52|30.27|30.23|30.3727|29.2|29.488|28.74|28.3|28.8|26.36|27.13|28.16|26.54|27.61|28.915|31.75|34.02|35.7|34.22|36.75|34.1|35.49|41.25|41.5|39.55|40.405|33.31|36.74|33.64|39.75|45.095|49.55|49.92|49.27|
2022-02-19 17:13:38|pink_usa_1415|WPPGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1|6.0761|7.35|9.2|9.4|10.3368|10.4|11.34|12.36|12.42|12.34|10.35|12.7|13.04|12.46|13.2875|15.25|17.18||21.27|21.05|21.49|20.62|17.6|22.002|23.712|22.74|22.19|20.94|23.18|21.98|21.15|23|21.89|20.25|17.3|17.9|15.86|15.5|11|11.79|11.55|11.96|12.12|12.68|7.72|7.6909|7.8|10.6914|13.41|13.34|13.15|15.234|||
2022-02-19 17:13:41|pink_usa_1416|NGGTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2727|9.3818|8.6108|10.2|10.6909|10.807|10.8545|8.6182|10.0364|9.3491|11.0182|10.8109|11.1273|10.4291|10.9964|11.16|12.7091|11.8265|13.6909|12.72|13.7236|14.2364|15.36|16.0582|15.5018|15.5782|14.8909|14.28|15.5673|14.9127|15.3927|15.7364|14.0182|12.6218|14.1818|12.3|11.92|11.34|11.47|11.06|10.63|10.5|10.53|10.495|11.605|13.22|11.0579|11.88|12.3071|12.32|12.368|12.99|12.3775|14.34|
2022-02-19 17:13:44|pink_usa_1417|ANFGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.45|8.3|11.05|13.7|14.2|15.48|15.6|20.25|22.25|22.7|19.9|18.75|21.89|18.55|16.05|21.35|20.55|15.3|12.05|12.5|13.4|13.39|14.57|11.31|10.05|11.34|9.31|8.5|5.24|6.87|6.6|6.29|10.41|10.7|12.3|12.62|13.43|13.47|12.74|10.31|10.732|11.973|12.11|11.8|10.79|9.0251|13.5|13.575|20|25.97|20.409|20.25|19.3285|
2022-02-19 17:13:46|pink_usa_1418|SLFPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1867|21.0641|20.6171|20.2819|19.4717|19.9048|20.0444|||||32.7556|||33.0349|||35.5771|34.9486|32.1143|31.6|28.6286|24.2629|22.2857|18.1829|18.6171|20.64|20.6857|26.6286|26.8114|28.9829|23.4286|18.5029|16.0686|14.44|14.43|14.51|15.63|16.51|10.56|13.52|12.12|16.62|15.69|15.16|14.17|12.5|
2022-02-19 17:13:48|pink_usa_1419|ROYMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|14.08|13.09|13.34|15.3|13.71|13.24|14.29|13.45|11.89|10.31|10.86|10.495|10.16|13.47|16.23|12.4|9.33|8|6.565|5.14|5.47|5.258|3.707|4.45|6.172|11.305|14.025|14.33|11.77|12.21|
2022-02-19 17:13:50|pink_usa_1420|CPYYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8|15.55|13.44|15.19|15.94|18.9|18.98|18.52|20.22|21.5|22.12|20.7|19.18|18.66|20.84|20.02|20.73|22.24|23.04|23.925|23.16|21.54|23.45|21.35|19.25|16.405|15.47|17.12|14.74|11.95|13.61|12.775|10.515|11.285|10.987|10.64|9.07|7.95|8.37|7.98|7.755|6.89|5.51|4.55|3.77|4.81|1.54|2.59|2.05|2.75|3.08|2.5999|3.27|3.82|
2022-02-19 17:13:53|pink_usa_1421|ESYJY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95||7.0375||5.4375|6.115|5.825|7.4275|7.6125|9.1375|9.875|14.95|17.2|19.7175|21.66|27.2569|28|22.1585|23.3475|27.435|28.365|25.625|27.3775|22.5325|21.8725|13.6|11.7244|13|15.1237|16.5925|17.07|23.5|22.43|21.48|15.36|17.07|15.43|11.8|15.5|18.2|7.4775|7.01|6.64|10.23|14.37|11.92|8.44|8.225|
2022-02-19 17:13:55|pink_usa_1422|EJTTF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|11.55|14.5|17.3|20.85|20|27.2|28.75|23.05|22.26|27.9|28.2|25.65|24.33|20.92|20.1|13.35|11.45|12.92|14.25|18.2|10|24|14.43|21.68|15.6031|15|15|13.65|14.3921|18.35|7.35|6.9|6.8|9.82|13.8|11.26|8.07|7.8|
2022-02-19 17:13:57|pink_usa_1423|DRTGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.82||0.8|1.01|||1.45|||0.945|1.06||1.33|2.1|3.05|3.66|3.84|4.15|5.09|3.5|3.4|4.13|5.91|6.31|7.35|7.7|9.22|7.1423|4.45|6.55|7.7|6.62|7.8657|9.68|11.85|11|10.81|10.5|10.5|9.28|16.3|22.65|7.18|8.1|10.68|19.25|20.5|17.85|16.8943|17.5335|
2022-02-19 17:14:00|pink_usa_1424|JSAIY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|18.9|21.05|21.85|19.65|20.05|21.9|23.8|25|30.2|34.3|42.4|48.7|46.85|31.24|||17.05|17.97|18.72|21.42|22.12|22.25|20.65|21.18|24.35|24.59|22.46|20.34|19.24|18.08|19.81|20.11|22.4|21.006|23.68|24.099|25.81|23.32|21.9|21.245|15.29|15.4|16.46|17.16|16.7|13.52|16.74|11.9|11.765|13.29|14.13|13.09|13.23|14.65|14.84|17.07|15.875|14.34|11.475|10.41|11.1175|10.68|9.8|9.83|10.78|13.97|14.02|15.75|16.3|15.82|
2022-02-19 17:14:03|pink_usa_1425|JSNSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.76|||5.45|5.15|5.25|5.2|5.95|5.76|5.53|5.097|4.8|4.5189|4.9605|5|5.43|5.36|5.8|6.2|6.5|5.96|5.61|5.27|3.95|4.18|4.06|4.15|4.03|3.4|4.04|2.91|2.87|3.13|3.48|3.24|3.16|3.624|3.65|4.28|3.95|3.705|2.79|2.46|2.64|2.61|2.51|2.36|2.65|3.4838|3.238|3.87|4.021|3.88|
2022-02-19 17:14:05|pink_usa_1426|FPLPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.95|15.9|16.4|17.3|17.06|14.75|18.4|18.7|21.1|22.35|25.26|25.7|26.65|27.33|33.25|36.5|35.58|39.21|46.03|47.75|54|41.15|42.66|36.555|37.05|33.5|39.75|29.25|12.04|9.43|9.46|7.97|6.97|6.96|6.51|5.13|5.4|5.97|2.1|2.19|2.46|3.55|3.21|3.21|4.25|4.24|
2022-02-19 17:14:08|pink_usa_1427|BURBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.715|9.55|10.31|13.55|15.875|17.4195|22.075|24.6|22.2|21.38|23.1|19.72|18.755|21.6|20.495|23.25|24.4|23.73|24.375|23.755|24.075|25.885|27.2286|24.2|20.004|17.66|17.665|17.58|18.1|20.835|20.77|23.06|25.92|22.87|24.72|27.91|22.324|23.93|26.65|27.57|26.68|26.4|17.585|16.52|18.3|23.63|29.005|29.07|26.02|24.8475|
2022-02-19 17:14:10|pink_usa_1428|BBRYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0833|2.5|5.0833|5.8333|7.3513|8.75|9.0833|9.7917|13.425|14.95|17.6667|20.7083|16.6667|17.2917|20.125|16.75|17.95|21.85|20.401|23.16|25.02|24.35|24.25|24.1|23.8|26.6|26.9721|23.95|19.6098|17.4|18.08|16.84|18.45|20.4|22|22.25|23.29|23.42|24.45|27.95|22.27|23.63|25.9|25.032|24.98|27.64|18.08|17.29|17.6|24.37|28.62|28.31|26.6|23.33|
2022-02-19 17:14:13|pink_usa_1429|RSAIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:14|pink_usa_1430|RSNAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:14|pink_usa_1431|ICGUF|price_next_month|0.213253012048|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3617|16.3|16.3||13.4882|17.53|16.17||26.9|30.75|31.455||
2022-02-19 17:14:16|pink_usa_1432|IFJPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.74|17.75|17.7|16.63|16.66|15.36|15.58|17.63|18.29|17.97|17.63|19.54|20.14|17.95|16.67|16.57|18.26|18.5|19.7|20.8175|21.44|18.615|18.15|20.47|21.83|19.815|20.6|10.43|10.25|11.85|14.02|15.55|13.55|14.66|14.67|
2022-02-19 17:14:19|pink_usa_1433|KZMYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:19|pink_usa_1434|BZLFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.43|7.77|7.012|8.68|10.878|10.27|11.866|11.272|11.912|12.104|11.9|13.118|12.776|13.486|16.51|16.732|16.224|17.61|19.4|21.08|21.952|24.03|27.11|27.87|26.91|28.61|27.62|28.2|28.47|25.8|30.2|30.875|28.1461|26.17|29.92|29.85|31.651|27.74|31.07|30.28|29.665|31.72|30.545|27.415|25.8|27.215|21.88|29.48|31.465|34.35|36.02|36.685|35.25|37.44|
2022-02-19 17:14:22|pink_usa_1435|PSMMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2|43.2|44.0454|43.7|45.955|47.736|52|61.56|61.25|56.55|59.02|44.79|41.37|48.49|58.73|65.81|77.07|71.86|76.7|65.78|57.185|63.75|59.57|49.455|60.71|79.775|55.105|65.59|63.11|73.57|87.4|80.495|75.07|63.43|
2022-02-19 17:14:25|pink_usa_1436|IMBBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|11.25|9.625|10.1875|11.25|9|6.8125|9.5|9.4375|9.844|10.25|11.525|12.3|13.565|16.685|13.95|15.175|15.185|17.065|16.1|16.975|19.63|22.35|21.885|23.07|26.18|27.65|25.5|27.505|29.885|30.28|32.415|35.67|40.575|44.575|47.395|50.455|43.9|47.995|35.475|26.675|26.25|23|27.55|29.55|32.6|29.47|28.59|31.37|29.26|34.655|34.09|36.405|34.66|40.275|39.375|37.415|37.845|35.935|33.985|37.62|37.885|44.12|44.916|42.0375|44.79|50.06|51.945|52.8175|50.4|53.615|52.58|47.795|47.19|49.871|45.5|42.06|41.97|34.72|37.8|35.184|32.375|31.41|26.83|23.4099|25.74|19.72|17.6|16.5|21.98|20.65|21.23|22.04|23.99|
2022-02-19 17:14:29|pink_usa_1437|TGOPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4|4|5.3|6.85|6.55|6.94|6.62|6.25|5.31|5.37|6.95|6.75|7.35|6.952|4.86|5.81|6.634|7.958|8.52|9.51|9.188|8.95|
2022-02-19 17:14:31|pink_usa_1438|DLGNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:31|pink_usa_1439|AJMPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05||5.92|6|6.25|5.68|6.89|5.7|5.95|6.22|4.7|4.35|4.85|4.11|4.3|2.92|4.4|4.33|4.23|3.61|4.62|4.8|5.03|6.03|5.93|4.7426|4.4214|5.21|6.31|6.6474|6|7.02|4.45|5.2564|4.85|5.99|5.55|5.132|4.4|3.87|
2022-02-19 17:14:33|pink_usa_1440|POFCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.21|11.9|11.11|11.55|14.06|11.13|12.63|13.7|10.33|9.94|11.72|9.52|12.24|9.43|8.53|5.21|6.71|6.54|6.36|5.355|6.16|4.97|5.48|5.75|5.39|2.955|2.64|3.715|4.4|3.854|3.48|3.56|2.87|2.47|2.52|2.19|1|0.94|0.7524|0.7275|0.86|0.645|0.95|0.8075|
2022-02-19 17:14:36|pink_usa_1441|PSORF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|9.1249|10.72|11.6|13.95|14.2|15.45|14.25|15.6|16.0088|18.17|18.718|18.22|19.1|18|19.9|19.5|18.5|17.1|20.01|21.1|19.21|17.33|18.81|18.03|18.2|20.3|18.75|14.09|10.8|12.1|11.25|10.2|7.55|8.4|8.25|8.07|9.9|11.3458|11.35|11.45|11.8|10.88|10.74|9.1851|8.108|5.3315|7|6.49|9.1|11.2|11.2248|8.6993|7.65|
2022-02-19 17:14:39|pink_usa_1442|WIMHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:14:40|pink_usa_1443|BTDPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.35||||||17.3248|17.3248|17.3248|12.28|14.464|16.9|16.87|17.364|22.02|13.25|13.9|12.82|19.19|22.21|20.14|18.31|16.37|
2022-02-19 17:14:42|pink_usa_1444|MONDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.38||||49.5|47.93|32.05|34.27|39.85|36.95|46.19|53.87|55.49|50.92|57.05|58.45|57.51|45.51|51.75|44.935|45.61|40.98|41.88|35.72|36.72|38.235|50.4|55.94|56.15|50.14|49.42|
2022-02-19 17:14:44|pink_usa_1445|TWODY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02||22.15|||26.96|27.86|27.65|||22.33|24.31|20.1|21.709|28.2|15.8845|17.08|13.97|20.8|24.71|22.995|20.78|19.838|
2022-02-19 17:14:46|pink_usa_1446|WDGJF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.19|2.8931|4.65|4.6|5.7|5.32|5.72|5.549|6.79|8.53|11.85|11.1|9.4|12.05|11.54|12.8|13.65|12.73||12.79|12.983|10.55|13.455|12.5|10.84|8.3195|10.34|9.19|9.12|8.387|9.02|8.8|9.37|10.6|10.402|8.07|8.9633|9.61|7.65|8.22|9.29|6.88|6.3|6.75|4.42|5.082|2.52|2.73|2.8|3.805|3.89|3.049|3.21|3.1|
2022-02-19 17:14:48|pink_usa_1447|ICHGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8722|12.5392|13.8731||20.0094|22.744|21.0098|24.0379|27.146|27.7463|27.331|23.0508|27.7751|31.0812|31.6148|34.8163|42.234|41.305|40.0902|43.2434|47.1649|47.9367|54.7641|48.7981|52.4421|52.7719|53.9593|50.2653|48.537|52.9566|41.7778|42.2083|52.1123|55.9053|59.4737|56.4947|71.6842|64.5263|67.6842|53.752|56|64|69.75|61|61.25|44.85|46.7331|53.36|61.5275|71.795|62.5161|66.1125|65.2875|
2022-02-19 17:14:51|pink_usa_1448|UUGRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.375|29|31.25|29|26.25|23.75|26.125|21.375|21.125|21.625|20|20.25|17.5|17.91|19.05|17.9|17.41|18.39|18.11|18.5|19.65|19.85|17.8|15.61|17.48|19.96|18.93|20.88|24.61|24.58|22.39|22.2|24.05|24.25|24.08|27.2|29.74|30.7|28.25|29.82|27.26|27.3|28|22.62|16.35|14.15|15.32|14.44|17.3|17.29|17.55|18.34|17.49|19.8|19.59|19.1|18.63|19.26|21.47|21.6|22.86|22.58|21.9|23.024|23.51|25.88|30.74|27.32|29.88|28.59|26.99|30.52|26.59|27.38|26.97|23.29|22.855|26.03|23.02|22.191|21.57|20.49|18.74|18.945|21.54|21.3235|19.705|22.444|26.145|22.9|22.1864|22.5|26.25|27.85|29.75|27.45|28.7|
2022-02-19 17:14:55|pink_usa_1449|UUGWF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7476|7.1773|8.05|7.25|8.4|8.755|8.5793|9.16||9.992|||9.35|10.25|10.5|11.7|11.13||10.52|11.8|11.2|13.52|15|13.5||15.2|13.7243|14.76|13.6|||11.1|10.75|12.6|11.45|11.05|10.35|10.15|10.1|9.13|9.6843|10.72|9.55|11.5299|12.7|10.55|11|11.48|12.65|13.25|14.1|13.5242|14.3201|
2022-02-19 17:14:56|pink_usa_1450|HAYPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|20.1||16.4|13.15|13.1||||||15.12||22.15|25.35|21.7|18.87|22.62|||||18.65|||19.762|22.355|22.4|24.28|28.57|25.69|25.85|20.01|20.07|20.18|19.22|19.22|22.2|14.49|14.79|15.53|18.42|18.42|18.42|21.6|19.37|
2022-02-19 17:14:59|pink_usa_1451|AMIGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.17|27.95|25.95|19.85|14.36|19.87|17.74|18.6|19.25|20.55|21.8|20.55|23.935|23.78|24.8|21.295|21.79|24.47|23.1395|25.2|24.75|27.59|28.45|23.91|23.02|25.82|26.89|24.82|26.05|28.29|25.05|26.08|27.08|28.52|27|26.052|29.75|28.68|29.94|35.8|41.27|44.96|48.61|40.25|43.15|
2022-02-19 17:15:02|pink_usa_1452|GMVHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|||2.9|2.52||||||||||||4.26|||5.86||7|7.36|7|7|||6.6|7.8|8.1|8.31|7.44|9.45|10|12.25|12.79|13.72|15.63|11.7|8.61|8.465|7.2|11.0828|11.49|9.6|8.9|12.8|17.46|23.88|25.672|27.5|20.41|
2022-02-19 17:15:04|pink_usa_1453|HRGLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19||46.21|40|30.09|31.32|36.85|38.03|45.0801|37.43|37.97|35.13|29.62|35.36|37.44|36.7|43.01|55.18|47.89|54.44|47.24|46.03|55.07|51.332|47.24|47.35|39.5|43.682|35.73|46.43|47|46.918|43.624|36.68|
2022-02-19 17:15:07|pink_usa_1454|PEGRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.8325||||42.3|38.505|36.48|36.96|||36.84|32.4|30.45|32.34|32.4|31.95|31.0275|28.32|30.555|28.2|30.465|29.025|27.84|34.797|38.25|42.75|42.96|40.5675|37.56|42.6975|34.41|32.05|28.64|
2022-02-19 17:15:10|pink_usa_1455|SDLPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:15:10|pink_usa_1456|ITVPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.55||8.5|8.9|9.9|8.65|10.75|11.75|12|10.94|10.32|11.42|13.35|12|13.73|17.7|19.9|25.32|30.611|32.77|31.3|34.9|32.55|34.45|40.92|43.77|38.72|37.71|33.874|24.255|20.725|25.695|28.11|23.6|22.56|24|20.43|21.91|18.625|17.5|18.38|13.77|17.455|18.28|9.31|7.58|9.22|14.025|16.23|17.09|14.54|14.96|
2022-02-19 17:15:13|pink_usa_1457|HMSNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.75|28.75|21.75|24.25|3.4001|3.1519|2.9782|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|2.6804|3.9461|3.8419|4.0156|4.4177|4.641|4.8396|4.1695|4.8942|5.0133|4.914|4.914|4.4177|4.2706|3.4746|3.3803|3.2611|3.4051|3.8369|3.3406|3.3753|3.5341|3.4597|2.735|2.2399|2.1294|1.7919|2.1294|1.6628|0.3896|0.4939|0.2249|0.255|0.53|0.54|0.4625|0.47|
2022-02-19 17:15:16|pink_usa_1458|GWPRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:15:16|pink_usa_1459|CNVVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|16.34|16.5|10.52|11.72|11.93|11.545|8.0675|7.48|7.11|7.49|9.23|10.53|10.07|10.6|9.62|10.95|11.39|14.705|11.165|9.215|
2022-02-19 17:15:18|pink_usa_1460|DSITF|price_next_month|0.560344827586||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.44|||0.43|0.35|||0.32||0.16||||0.4||0.633|0.749|||0.83|||||6.67|6.84||6.4|4.85|4.12||4.3|2.35|2.74||2.65|2.1316|2.078||1.51|1.33|1.51||0.91|1.21|1.57||1.96|1.76|1.82||
2022-02-19 17:15:20|pink_usa_1461|TATYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.15|20.13|15.48|22.25|29.2|26.18|26.25|28.14|31.67|34.3|39.55|40.55|43.48|42.34|43.45|41.64|46.55|52.55|52.51|50.7|50.97|50.6|46.44|44.82|38.485|40.814|37.735|34.49|36.34|34.4|34.855|37.92|38.47|34.52|39.59|35.22|34.87|36.745|32.17|33.81|35.025|36.5|38.68|36.86|34.95|41.65|34.89|34.725|33.025|37.425|43.56|41.04|36.64|38.87|
2022-02-19 17:15:24|pink_usa_1462|JMPLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2642|31.5469|38.7126|48.9177|52.5116|51.7463|59.5664|59.4666|68.3406|70.1043|70.3261|75.8612|65.0905|73.8424|81.5849|74.1197|76.7118|77.2518|79.9094|91.2282|101.8165|115.0412|117.3176|108.5824|97.7824|105.2471|109.7576|95.3153|85.9129|80.9206|82.9|84.45|84|83.74|76.24|74.59|90.3|94.15|92.8|96.25|72.87|79.19|89.02|76.85|79.48|70.7475|49.98|61.58|56.03|84.34|91.9|83.83|75.88|50.84|
2022-02-19 17:15:28|pink_usa_1463|SCGPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.41|1.58|1.8|1.3|1.35|1.4|1.27|1.35||1.2|1.34|1.55|1.7|1.718|2.095|1.34|1.875|1.81|1.77|1.94|2.06|1.7|1.8|
2022-02-19 17:15:30|pink_usa_1464|SECCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3436|3.7425|3.0503|3.8129|4.9274|4.7807|5.162||5.6899|5.2324|5.338|4.7631|4.6634|4.5168|5.1092|5.0154|5.1327|5.1769|5.5957|5.7193|5.1034|4.9947|4.1765|3.502|2.7277|2.1917|2.23|2.05|1.4|1.37|1.33|1.43|1.65|1.7|1.383|1.38|1.47|1.3523|1.2|1.2923|1.2312|1.4132|1.52|1.765|1.965|2.04|1.58|2.03|1.729|1.65|1.98|1.93|1.75|1.8855|
2022-02-19 17:15:34|pink_usa_1465|MEGGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|13.97|15|16.65|17.52|16.6|16.25|17.8|14.47|16.45|16.745|14.38|11.1|10.49|12.185|11.44|10.71|11.002|12.11|13.35|14.01|13.77|12.88|14.86|13.1|13.395|13.43|14.6|15.47|17.71|7.26|7.21|7.1|11.005|13.7|13|20.55|20|
2022-02-19 17:15:36|pink_usa_1466|RLXXF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.44||7.243|7.51|8.15|8.2|8.2|8.76|9|8.8|9.28|8.01|8.19|8.35|8.94|9.54|10.58|11.85|12.71|14.18|14.7001|14.78|16.02|17.27|16.91|16.9|16.47|18|16.6|17.5|19|17.3|17.37|20.05|21.45|22.0447|22.1531|21.3|22.0077|19.3|21.6041|22.3|23.4|23.4|26.4|22|21.88|21.2|24.85|26.8|28.65|31.2|30.15|
2022-02-19 17:15:38|pink_usa_1467|BTLCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|6.3|6.05|6.94|8.12|7.53|7.25|6.8|8.23|8.45|9.23|9.6|7.7|7.85|7.77|8.54|8.56|8.96|9.1|9.235|10.15|11.055|11.42|12.36|11.7|12.49|12.98|12.86|13.6|10.585|10.235|8.96|7.63|7.49|8.43|8.044|8.1|9.61|9.47|8.595|7.765|7.52|7.95|6.74|8.25|7.8|4.83|4.55|4.546|5.9|7.27|7.08|6.96|7.35|
2022-02-19 17:15:42|pink_usa_1468|MBPFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1||4.988||5.4|5.531||||4.12|||||4.9258|5.5629|6.0669|6.5614|7.7596|6.3237|5.0691|5.135|6.1145|6.4568|5.3823|4.4599|3.8037|2.9954|3.2427|3.1191|3.1191|3.1856|3.043|3.4329|3.2331|3.2331|3.0145|3.2617|3.2617|3.2617|3.2617|3.2617|1.917|2.5675|1.997|3.4|4.4192|3.41|3.08|3.17|
2022-02-19 17:15:45|pink_usa_1469|SPMYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6665|16.5|19|17.5|11.25|10.9|6.9|9.8|6.2|4.95|0.72|1.34|1.23|2.33|3.9|5.74|5.27|4.15|4.38|5.2|3.25|3.4|3.16|3.61|3.14|2.42|4.399|4.72|5.2|6.05|5.35|4.65|5.2|4.9|2.8|2.3|3.15|3.97|5.89|6.77|7.32|8|9|8.88|8.81|8.76|7.95|7.76|10.6|10.35|9.78|9.19|7.66|7.6|7.42|6.41|6.7|6.74|4.846|5.02|5.376|5.56|4.75|3.87|4.67|4.0201|4.16|4.74|5.96|6.3|5|5.43|6.66|6.5|6.32|7.7|7.605|8.11|10.365|12.1|13.41|13.32|15.525|14.18|13.33|14.18|15.59|12.6|
2022-02-19 17:15:49|pink_usa_1470|SPNUF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.38|1.0593|1|1.5|1.76|1.79|1.97|2.27|2.11|2.2|2.21|2.06|1.87|2.67|2.48|2.404|2.35|||1.67|1.65|1.63|1.71|1.23|1.306|1.38|1.45|1.17|0.8938|1.14|0.946|1.02|1.21|1.5292|1.21|1.23|1.412|1.6495|1.48|1.51|1.95|1.93|2.08|2.64|2.97|3.17|3.51|3.915|3.49|3.58|3.75|4|3.145|
2022-02-19 17:15:51|pink_usa_1471|PRRFY|price_next_month|0.0683229813665|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2476|15.2022|12.5961||6.6673|5.6031|5.6465||11.7274|4.4304|1.3682||4.2349|2.2412|3.0795||2.276|4.274|4.5954||5.2|3.21|2.7||3.53|2.6|2.9||2.936|3.17|2.636||2.75|2.68|2.65||2.532|2.58|2.21||2.22|1.969|2.4||2.61|5.755|5.865||6.755|7.42|6.94||
2022-02-19 17:15:54|pink_usa_1472|PFODF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5746|0.747|1.063|0.5976|0.7987|1.448|1.3044|1.0348|0.845|0.5316|0.641|0.678|0.633|0.553|0.52|0.535|0.595|0.547|0.48|0.577|0.528|0.505|0.589|0.503|0.601|0.488|0.478|0.461|0.4143|0.426|0.462|0.55|0.95|1.26|1.31|1.35|1.525|1.63|1.47|
2022-02-19 17:15:56|pink_usa_1473|CUKPF|price_next_month|1.83060747664|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.65||||||34.05|36.82||||35.55|39.52||||47||48.15|54.9|||||||||||57.7097|65.7419|49.0028||51.1149|45|46.75||13|12.5|17.6||23.64|24|18.75|||||
2022-02-19 17:15:59|pink_usa_1474|SSEZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|17|16.31|18.58|17.8|19.48|16.89|17.84|17.6|19.45|22.4|22.94|21.57|19.47|21.82|20.78|22.87|22.54|23.81|23.92|23.16|21.79|25.25|24.95|24.79|24.01|23.67|23.73|24.1|20.12|22.13|20.55|19.39|19.17|18.5|18.66|18.6|18.48|19.075|17.9|14.8|14.935|14.76|14.72|16.56|19.79|15.07|16.93|17.275|20.92|20.76|21.17|22.36|21.145|
2022-02-19 17:16:02|pink_usa_1475|HCHDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0637|2.0387|2.6149|4.0331|4.1661|3.7672|3.457|4.2547|6.6214|6.6569|8.9083|7.5255|6.32|6.7012|7.1976|5.8768|7.1976|6.063|3.4836|2.4642|2.5351|2.1983|2.4948|2.4181|1.5689|1.3206|1.2574|1.1266|1.097|0.71|2.17|3.29|3.29|2.89|3.27|3.91|2.97|3.266|2.82|2.35|2.11|2.395|2.47|2.499|2.51|2.18|1.8|3.48|2.856|2.834|2.674|2.02|2.04|1.57|
2022-02-19 17:16:04|pink_usa_1476|KLRGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|||||9.65|||||6.86|8.85|||||20.4062||||||||||||||11.7||14.6|14.05|14.3125|9|6.8|6.4|7.04|6.7|10.95|7.45|7.85|8.2847|10|11.2|11.5999|13.07|13.06|
2022-02-19 17:16:07|pink_usa_1477|MITFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|15.1|15.79|18.24|16.9|18.75|17.58|16.95|16.363|20.05|21.35|20.73|21.55|17.6|17.14|17.61|19.87|19.81|16.25|15.494|12.51|9.91|9.8|10.29|13.75|12.6825|9.8225|10.1775|7.81|7.18|6.25|6.725|7.92|8.155|6.81|2.9625|3.25|1.51|2.25|3.69|3.755|3.47|3.62|
2022-02-19 17:16:09|pink_usa_1478|IMIAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.97|25.97|31.48|31.48|31.48|31.48|31.48|25.3|25.3|23.38|22.7|28.8|34|36.9|47.1|49.25|44.4|
2022-02-19 17:16:11|pink_usa_1479|AVEVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9067|11.84|14.2933|12.896|13.3351|14.2135|16.609|18.2859|19.9628|20.8412|22.8774|22.8774|20.0426|20.921|22.7576|26.7102|26.5904|27.4483|27.4483|33.6173|29.0818|26.83|27.1654|19.4677|16.3855|19.8829|27.3091|25.7121|16.1699|18.9247|19.8031|19.6833|18.6053|20.4419|21.0807|26.3032|33.7371|22.4038|27.7882|30.5431|29.3054|35.3421|39.9016|42.1215|46.5932|33.8649|41.5625|46.7529|52.51|52.38|52.5084|49.3824|37.15|
2022-02-19 17:16:14|pink_usa_1480|PMOIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:16:15|pink_usa_1481|HLFDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|13.31|12.5|10.98|10.5|10.4|9.04|6.37|11.15|10.5|10.27|11.01|13.02|15.04|15.3|16.46||13.56|12.85|||10.04|12.2|8.9|7.975|9.23|||8.7998|9.6|11.07|9.08|7.55|6.6105|6.4|4.64|4.3|4.3|2.05|3.725|6.06|7.675|11.02|9.79|7.88|9.1|
2022-02-19 17:16:18|pink_usa_1482|HLMAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75||3.25|3.9||3.95||5.49|5.31|5.9|6.52|5.33|5.41|6.49|6.25|6.58|7.11|7.65|8.36||10.18|9.85|9.8|9.78|10.6|11.95|12|12.9|11.25|12.86|13.7|13.86|11.56|13.42|14.48|15.45|18.0758|17.72|18.7601|16.5|18.5253|23.0627|24.7255|24.2054|28.15|26.6989|28.4331|30.75|35.8841|36.3199|39.84|40.75|33.42|
2022-02-19 17:16:20|pink_usa_1483|HALMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56|58|52.01|60.169|61.475|72.14|77.66|73.97|87.4|70.06|
2022-02-19 17:16:23|pink_usa_1484|QNTQY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|8.2|7.9|9.3|10.55|8.6557|7.85|7.9|6.79|8.84|8|7.35|7.34|8.4|9.95|10.41|12.48|11.7|11.64|11.86|12.67|14.7|14.53|14.26|13.3|11.41|12.55|14.5075|13.88|13.54|13.035|11.85|11.372|12.87|14.29|12.54|13.13|12.2|12.775|14.15|15.02|15.75|15.4|13.5|14.1|19.25|15.43|16.28|12.63|17.4|19.3|19|15.49|15.85|
2022-02-19 17:16:25|pink_usa_1485|HRCXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3294||||||0.1433|0.3063|0.4842|0.62|0.759|0.4066|0.3987|0.4936|0.572|0.685|0.597|0.64|0.58|0.57|0.545|0.2925|0.145|0.075|0.035|0.0391|0.036|0.049|0.0649|0.057|
2022-02-19 17:16:27|pink_usa_1486|OXINF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6909|15.1127||20.0727|17.0909|15.6||21.0909|17.0182|15.4909|12.2545|11.9449|14.1|12.8|8.8|10.5|9.6|10.25|||13.55|||12.3|12.95|12.85|12.15|11.3|13.35|17.3|16.2|20.3|11.25|18.3|21.35|26.5|28.975|34.5|31.45|30.05|
2022-02-19 17:16:29|pink_usa_1487|DPUKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6984|5.5833|5.5||5.9567|6.5133|5.77|6|6.19|6.7533|6.6367|8.4067|8.3533|||9.19|10.4873|8.75|8.95|8.6|7.15|8.973|10.43|10.01|8.37|7.02|7.38|6.714|6.03|7.455|8.19|8.63|8.25|8.815|9.42|10.54|11.35|10.23|11.505|
2022-02-19 17:16:31|pink_usa_1488|RANKF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|1.05|1.1|1.4425|1.3|1.78|1.46|1.92|2|2.55|2.36|1.94|1.94|2|1.78|2.32|2.33|2.54|2.4|2.37|2.29|2.7|2.71|2.57|2.32||3.7||4.17|3.49|3.28||2.35|2.57|2.9|3.12|3.17|2.971|2.41|2.11|1.87|2.04|2.1|3.03|3.62|1.44|1.77|1.71|2.03|2.75|2.55|2.25|2.06|
2022-02-19 17:16:34|pink_usa_1489|CRNCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|18.15|23.4|29.85|30.9|37.95|44.73|40.56|42.24|45.12|37.38|27.33|26.31|13.2364|10.2464|11.0736|11.0027|10.2227|9.7145|10.6127|10.3409|6.4173|7.0791|6.2991|6.4173|6.2282|5.8104|5.5309|4.5677|7.0436|5.6727|6.0036|6.9727|6.0745|5.4955|6.0273|7.1736|7.3816|7.1145|6.0155|5.6373|5.3418|4.8455|6.0155|6.1455|3.1318|3.9591|4.1364|4.9|4.5|3.88|5.41|5.425|
2022-02-19 17:16:36|pink_usa_1490|COIHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.741|14.9049|17.1585||20.0268||20.4878|19.9654|20.5288|20.6312||18.8191|18.398|20.8463|23.2537|23.1615|23.1676|21.84|23.4391|23.8273|23.2127|23.1922|25.118|26.5317|27.761|33.5693|31.8278|34.9727|30.66|32.0532|35.2493|29.25|30.7101|34.27|30.77|38.56|42.075|46.51|48.94|57.98|66.19|53.96|
2022-02-19 17:16:39|pink_usa_1491|FDDMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2007|13.2007|13.2007|13.2007|13.17|13.17|13.17|13.75|13.75|13.75|13.75|13.75|13.75|
2022-02-19 17:16:40|pink_usa_1492|TLKTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:16:41|pink_usa_1493|VTXPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.54|||21.3|22.68|24.85||21.11|21.75|20.45|23|24.8|24.42|24.8|25.4243|31.85||27.2|26.08|32.12|||||21.25|21.25|21.99|23.75|24.5|26.2|31.49|35.7|39.5|41.39|31.6|30.47|32.9|25.62|28.85|31.2|24.75|24.6|25.6|33.71|32.81|33.8|31.382|27.8|
2022-02-19 17:16:43|pink_usa_1494|RTMVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.83|5.4|6.086|7.058|8.6|8.54|8.276|7.69|6.8|7.37|9.78|11.15|12.07|11.282|11.278|10.2||||11.046||12.504|12.592|13.384|11.34|12.43|14.18|12.88|15.42|17.5|12.3999|14.886|17|17.235|17.38|18.59|19.4|16.82|
2022-02-19 17:16:45|pink_usa_1495|KNNNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2133|8.1|14.21|15.4|16.7|20.0213|21|27.7|25.55|
2022-02-19 17:16:46|pink_usa_1496|ATDRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.61||1.4686|1.31|1.08|1.42|1.42|1.3|1.19|1.28|1.23|1.45|1.24|1.525|1.855|1.63|1.77|1.91|1.44|1.73|1.9|2.01|2.015|2.26|2.07|2.16|
2022-02-19 17:16:48|pink_usa_1497|ASOMY|price_next_month|1.09203722854|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.4|24.61|||25.3|32.9|42.92||62.6|85.63|105||49.85|32.16|39.871||60.1984|40.141|49.55||49.91|62.81|61.1461||75.06|80.22|91.89||83.42|78.2|29.725||33.47|30.61|43.885||42.09|67.41|66.8348||68.51|44.255|31.44||
2022-02-19 17:16:51|pink_usa_1498|WMGPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.93|22.19|22.19|22.19|22.19|16|16.33|14.84|14.84|14.27|14.49|13|12.5|4.7101|14.22|8.0001|8.0001|
2022-02-19 17:16:52|pink_usa_1499|CVSGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|||8.15|7.65|7.65|7.65|7.65|11.35|14.83|16.25|19.9|19.9|31.8|34.4|32.1|
2022-02-19 17:16:53|pink_usa_1500|LSLPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4565|4.5892||||3.48|3.4172|4.61|5.238|7.11|7.333|7.18||6.1922|4.95|4.24|5.45|6.18|5.1|3.66|4.4507|3.2346|2.41|2.8|2.7519|3|3.0373|3.8|3.55|3.35|3.3|2.8|3.3347|2.75|2.95|3.94|1.93|2.6|2.8|3.3|4|6.2|6.29|5.28|
2022-02-19 17:16:56|pink_usa_1501|JUBPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.14||0.12|0.58|0.5|0.53|0.6|0.46|0.53|0.455|0.42||0.18|0.22|||0.095||0.125|0.105|0.088|0.018|0.0386|0.02||0.011||0.067|0.06|0.056|0.044|0.051|0.052|0.0588|0.0705|0.0471|0.054||0.0494||0.0272|0.0335|0.0356|0.0377|0.043|0.06|0.041|0.07|0.102|0.162|0.2354|0.2525|0.24|0.25|
2022-02-19 17:16:57|pink_usa_1502|AVNBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1255||||||||||||12.9|12.9656|18.148|18.9284|18.3|17.24|16.4157|17.6144|15.4998|21|24.5|30|38.5888|57|54.26|43.25|38.51|25|14.39|
2022-02-19 17:16:59|pink_usa_1503|KGFHY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9002|8.3501|9.1|9.2|11.85|10.4|10.2|11.1|11.45|9.7|9.35|7.75|8.1|8.4|8.95|9.9|10.15|9.9|8.25|6.65|5.39|5.66|4.71|2.82|3.53|5.57|6.8|8.03|6.53|5.93|6.19|7.85|8.25|8.92|7.58|7.55|8.98|8.81|8.65|8.82|8.465|9.96|11.99|12.43|12.991|13.92|10.285|9.52|10.81|11.235|10.93|10.82|9.3|10.465|9.86|8.85|8.28|8.55|7.79|9.135|10.17|8.23|7.3|6.525|6.46|5.415|4.63|5.49|5.6125|4.67|7.15|7.18|7.515|10.47|9.725|8.465|8.7499|
2022-02-19 17:17:03|pink_usa_1504|FERGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:17:04|pink_usa_1505|ASHTY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.35|68.4|74|75.57|57.04|64.25|49.7|57.7|65.15|75.39|82.32|81.46|86.74|104.93|119.23|123.7325|124.94|90.25|108.4|100.455|105.55|126.87|132.915|122.43|144.2|173.955|226.505|291|313.32|330.27|263.69|
2022-02-19 17:17:07|pink_usa_1506|ASBFY|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|9.31|12.11|13.25|13.09|14.6|14.77|16.75|17.6|16.1|17.02|17.1|17.53|19.1|19.45|20.87|25.11|28.44|25.96|29.6|40.87|45.955|52.15|43.73|50.435|45.86|46|48.24|49.48|47|37|35.92|33.78|33.512|38.42|43.91|38.115|34.505|36.42|30.525|25.995|31.528|31.52|28.53|34.55|19.9675|23.425|24.87|31|33.39|31.43|25.78|27.48||
2022-02-19 17:17:11|pink_usa_1507|MRWSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:17:11|pink_usa_1508|WTBDY|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|13.32|13|15.37|14.415|16.845|14.49|13.7|16.12|9.84|7.15|6.47|11.065|11.9799|11.01|11.575|10.26||
2022-02-19 17:17:13|pink_usa_1509|WTBCF|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.05|12.5||20.25|22.0943||22.45|21.5|||25.05|24.4217|||31.45|33.25|39.0028||35.7651|40.444|46.2001|59.709|60.6323|58.0657|61.9788|66.1408|64.1668|58.6968|54.6995|45.611|37.8689|42.9043|37.8942|42.0766|42.0766|41.9901|43.6921|45.4427|50.6602|52.0469|47.4455|47.4455|49.8186|42.2028|55.4569|31.2874|27.225|26.3702|43.49|50.2|46|44.3|39.6||
2022-02-19 17:17:17|pink_usa_1510|NXGPY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.6|60.2659|48|40.6|37.1571|30.4|23.7|28.06|25.65|29.95|34.89|40.3||33.844|34.1|38.35|34.43|44.77|42.535|28.49|39.75|46.9|54.804|58.51|54.23|54.06|47.62|
2022-02-19 17:17:19|pink_usa_1511|AATDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:17:20|pink_usa_1512|BHOOY|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.55|11.9|7.8|9||10.27|||24.54|30.36|37.5|65.4|54.91|49.74|41.96|51.85|53.86|51.09|43.76|61.12|68.6|82.54|52.73|105.05|81.05|80.06|95|94|75.55|32.25||
2022-02-19 17:17:22|pink_usa_1513|FDRVF|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|19.25|16.4||19.16|17.09|22.82|22.9931|22.7|21.77|28.45|25.594|26.0878|34|38.02|39.15|54.2|54.8|55.05|40.3|26.55|34.9327|43.4|27.9395|35.6|26.55|30.85|42.05|40.1|36.8631|31|34.2015|26.45||
2022-02-19 17:17:24|pink_usa_1514|IGGHY|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.83|9.67|9.88|10.49|11.52|12.25||10.56|10.89||||6.37|8.542|9.03|10.74|||8.9|6.75|7.81|6|7.5|8.95|7.16|10.31|11.07|11.44|12.08|12.24|11.34|10.7499||
2022-02-19 17:17:26|pink_usa_1515|SOIEF|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|7.95|10.85|13.1|13.75|16.9|13.15|13.9|20.8|24.8|22.5|20.5|19.45|19.21|16.79|19.4916|20.2|20.1|21.39|24.66|27.4|28.31|25|19.69|16.65|15.65|16.8|14.3|12.2388|10.66|12|13.3268|12.38|16.81|13.915|14.825|13.55|12.5|15.145|15.1974|11.65|12.07|11.75|11.335|12.67|7.65|8.6891|8.52|12.35|14.64|15.2143|13.5|14.832||||
2022-02-19 17:17:28|pink_usa_1516|WOSCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:17:29|pink_usa_1517|JDSPY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.134|2.122|2.2748|2.674|2.806|3.1025|2.14|
2022-02-19 17:17:30|new_0222_0000|BKR|price_next_month|0|||||||||||||||||21.875|26.25|16.875|15.75|17.5|15.5|13|14.875|17.625|20|21.375|23.625|25.75|31.5|26.5|24.875|28.5|26.125|25.875|19.625|20.625|22.375|21.75|20.5|27|26.5|22.5|20.125|18.375|21.125|20.5|17.625|22.5|22.125|19.625|25.875|31.75|29.5|35.5|39|34.5|44.0625|45.9375|38.5625|40.5|24.4375|22.0625|16.875|29.875|34.8125|27.9375|24.625|31.8125|34.625|34.375|41.35|39.29|35.58|35.83|35.1843|37.68|26.8|29.05|30.26|28|31.41|28.26|35.08|36.68|40.3198|42.83|43.3|44.12|56.54|54.96|77.44|80.83|79.95|69.05|69.03|80.39|79.05|86.72|64.88|80.88|82.91|34.95|33.32|35.58|40.5|42.07|45.28|49.76|48.27|46.42|68.51|77.41|77.38|57.99|49.13|44.11|46.32|41.97|44.72|45.39|47.43|58.09|56.64|69.9|68.77|52.96|57.99|68.46|58.15|52.68|43.51|48.36|47.83|55.4|63.08|59.37|36.89|31.43|32.15|36.11|34.58|26.69|23.57|24.02|25.39|21.4|21.66|13.95|15.49|14.77|20.09|20.08|21.24|25.08|27.44|||||
2022-02-19 17:17:34|new_0222_0001|BBWI|price_next_month|1|1.8711|2.0886|2.2047|1.8131|1.2764|2.0306|1.9726|2.9589|3.8799|3.793|4.4529|5.6713|7.4336|7.0817|7.5751|10.2453|9.3166|10.9128|4.1504|5.2533|4.3535|4.6148|6.0659|6.9947|7.343|8.678|7.5751|8.5909|11.6384|7.9524|7.3719|10.9128|13.8732|13.3508|11.5513|13.4088|9.7519|10.4484|12.5381|11.7254|11.145|10.8547|10.5065|9.0553|8.1846|9.2294|8.9975|8.1264|10.3323|8.5909|8.3007|8.1265|9.6358|8.8231|8.3587|8.8231|9.4036|10.5645|11.174|13.4668|15.4404|9.8652|13.6754|16.7767|23.0975|18.9375|21.2188|16.5313|24.125|20|19.4375|17.65|16.3|14.1|13.92|18.01|20.9869|15.29|17.01|11.88|15.26|16.96|17.92|19.75|19.3|20.08|24.44|23.78|20.57|21.98|22.25|23.67|27.16|25.73|31.69|27.66|26.25|23.16|20.08|15.25|19.38|20.8|9.31|7.69|12.51|14.92|16.59|22.11|24.86|23.6|33.67|32.02|39.96|37.74|42.33|46.53|44.36|48.6|52.15|45.52|50.01|57.36|64.99|56.33|57.39|63.85|80.9|91.86|86.52|83.9|95.41|84.79|68.55|76.21|70.22|52.62|51.6|36.22|56.07|49.33|33.91|26.43|33.11|26.14|22.46|16.51|19.14|21.66|16.19|29.4|38.81|54.66|69.87|67.48|75.13|52.28||||
2022-02-19 17:17:39|new_0222_0002|CTRA|price_next_month|0|||||||||||||||||||||||||||||1.1875|1.4271|1.4167|1.1459|1.3229|1.3854|1.2917|0.9167|1.0729|1.3229|1.5104|1.4583|2.0208|1.9167|2|1.8438|1.8333|1.6146|1.5416|1.0416|1.2916|1.1667|1.1146|1.3854|1.375|1.3021|1.3021|1.5209|1.3959|1.7136|2|1.6511|1.9531|1.4271|1.4167|1.0938|1.4583|1.5052|1.3438|1.2292|1.5469|1.5417|1.6354|2.335|2.41|2.0917|2.0083|1.6708|2.0942|1.7417|1.8217|1.9592|2.0417|2.0875|2.1292|2.5417|2.975|3.6642|3.5258|3.9233|3.68|5.065|5.7237|6.4463|6.1575|6.5938|6.6137|8.1075|9.105|8.55|9.9225|9.67|14.2425|11.0025|7.0175|6.8725|7.5475|8.7825|9.6175|9.5675|9.0325|7.6175|7.245|10.4075|14.07|18.52|19.43|15.95|17.57|21.095|23.49|26.39|34.025|37.91|35.32|39.98|39.28|32.95|31.1|26.5|33.82|26.16|21.71|20.75|23.4|24.67|20.88|21.48|23.24|24.87|27.7|26.35|23.91|23.5|24.23|24.95|25.89|19.16|18.64|14.09|21.62|18.7|17.79|18.33|16.67|16|21.32|21.9||||
2022-02-19 17:17:43|new_0222_0003|GL|price_next_month|0|1.2408|1.2777|1.3612|1.5556|1.5001|1.824|2.3982|2.6204|3.5|3.5278|3.3889|3.2223|4.7222|4.5371|4.4259|4.1112|4.1112|4.4815|4.1852|4.1482|4.4815|4.5926|4.6297|4.7778|5.3333|6.963|7.037|7.3704|6.463|7.5185|6.2408|7.6111|7.926|7.4444|7.8519|8.6111|8.4259|10.6482|11.4167|13.4723|12.1389|12.6389|10.3055|10.5834|8.3055|8.6389|8.1945|8.6667|8.6667|8.5553|9.2223|10.4724|9.5553|9.4724|10.7504|11.5002|13.8615|17.6948|17.8332|18.5558|19.8059|19.4722|19.4445|14.5833|15.1945|14.6111|13.8611|11.1944|11.1389|11.0556|14.8056|15.4178|16.84|18.4489|16.4578|16.8803|18.1733|16.1067|15.9111|15.9556|17.2222|18.0622|19.5022|21.0845|23.1289|23.2356|24.0089|24.2667|23.7467|23.2311|23.48|24.9333|26.7156|26.8756|27.4133|28.8845|30.3556|27.3511|28.96|27.1022|28.7733|25.8|18.5645|13.3333|13.0356|17.36|18.0445|19.9556|23.7956|23.5867|25.4578|27.6889|29.7422|26.9267|27.2867|30.4467|32.4733|33.1667|33.7267|37.14|41.38|47.3867|48.5733|50.1|53.1333|52.74|52.96|50.07|56.11|61.61|58.01|54.34|57.89|61.87|63.41|73.54|76.71|78.97|84.13|90.85|86.74|88.07|84.66|83.76|87.66|91.32|97.33|104.26|82.34|79.6|81.09|90.39|102.49|93.11|89.02|102.3||||
2022-02-19 17:17:48|new_0222_0004|PEAK|price_next_month|0||||||||||5.0924|4.6656|5.0924|5.8321|6.3157|6.8277|6.2873|6.401|6.4579|5.5191|6.3157|6.1166|5.7183|6.0312|5.6898|5.7752|6.7708|6.7424|6.5717|6.6286|7.3398|7.226|8.0226|8.677|8.9899|9.2174|10.7822|9.7864|11.0382|10.8675|12.2899|12.8589|13.94|14.0538|13.0865|13.7124|12.7451|13.3714|12.9727|13.7693|14.737|15.4198|16.159|14.3382|15.3624|15.9887|15.9314|15.0784|16.3866|17.4681|17.6675|15.3624|15.8176|15.3055|13.4279|13.9969|12.0339|11.9485|11.6356|12.6882|13.5417|13.371|14.4475|16.4321|16.2409|16.9419|17.2833|18.5851|19.9415|19.6639|16.7689|16.9419|19.9506|21.2252|25.5949|21.774|22.7227|25.3355|23.6331|23.3418|25.3628|23.1688|25.2626|24.9622|24.9622|28.5855|37.5526|32.2178|24.7983|30.9888|27.6478|32.5|32.8369|27.2381|21.2479|19.9825|23.451|26.9377|25.8088|29.2409|32.2906|32.7822|33.7654|36.0687|33.4377|36.278|38.2626|37.7346|42.9783|40.3747|42.2318|48.5225|39.9377|37.7801|35.6408|38.1079|37.8075|40.0287|43.0512|36.6786|35.1765|33.8656|32.7185|30.7976|35.7136|31.18|30.32|31.35|31.65|25.84|24.08|23.36|25.9|27.55|31.54|29.78|31.93|37.62|35.99|26.14|27.29|26.97|29.65|34.34|36.97|35.51|35.37||||
2022-02-19 17:17:52|new_0222_0005|J|price_next_month|0|0.722|0.722|0.6275|0.6102|0.5587|0.4384|0.4384|0.4641|0.447|0.4083|0.3782|0.4684|0.5157|0.5157|0.5501|0.563|0.6275|1.0013|0.8381|1.0486|0.9922|1.4454|1.2891|1.4141|1.6485|1.6172|1.4141|2|2.3907|2.8907|2.3438|3.8594|4.8125|5.8125|6.0625|7.6875|6.75|5.8438|7.3125|6.8438|6.5|5.0938|5.9063|6.4375|5.2813|5.1563|5.344|4.6875|4.9375|5.7815|5.469|6.8125|6.9375|5.0315|5.5315|6.9375|6.375|7|6.75|6.7345|8.344|14.6875|8.1563|10.4844|9.8594|8.5938|8.875|7.375|7.8281|8.9219|10.3438|11.9375|16.48|14.64|16.385|16|19.73|17.345|15.145|18.61|20.575|21.92|23.16|22.44|20.8906|19.99|20.365|25.395|24.355|29.44|31.875|41.685|41.35|41.495|37.77|45.275|50.43|61.63|87.15|76.35|86.33|77.34|36.43|38.67|38.04|40.98|42.29|37.79|48.22|36.57|38.61|51.37|49.61|39.14|38.8|44.76|43.83|38.57|38.59|48.11|50.48|59.2|60.82|60.71|57.7|50.81|47.45|38.1|42.86|42.12|40.14|39.23|44.58|53.52|51.58|58.55|54.92|52.72|58.21|69.46|58.09|67.63|75.09|64.8|77.94|82.51|93.58|92.53|82.75|85.35|95|100.96|133.61|135.25|140.42|130.18||||
2022-02-19 17:17:56|new_0222_0006|LHX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||9.7029|9.7625|11.1229|13.549|13.756|14.8212|14.6137|13.6081|14.8212|18.0161|20.2346|20.5603|20.6486|22.5422|22.8971|18.7555|16.5959|17.7497|16.3593|14.3476|10.6202|13.7264|15.2943|16.2113|14.9985|14.2944|13.6081|14.2092|16.2255|16.5616|17.1391|15.1984|12.4863|14.7677|13.5181|15.3215|17.6171|23.0414|21.3594|22.4734|29.1236|30.6572|26.6955|35.0922|38.9072|43.9529|44.0854|43.1198|40.3272|48.1087|48.6104|51.9521|57.329|51.687|51.1474|45.5811|34.032|40.9804|28.9485|31.31|41.72|42.92|51.48|44.53|45.19|46.54|53.13|39.87|37.75|41|45.54|41.65|45.78|46.2|46.2|57.07|61.96|69.34|73.52|68.27|69.6|67.13|80.24|82.94|79.13|86.97|80.01|86.62|89.21|102.71|111.89|114.47|139.32|159.38|156.42|164.95|148.71|153.18|168.5|207.6|206.31|221.33|193.7|168.33|161.11|171.51|209.23|226.74|230.54|209.29||||
2022-02-19 17:18:01|new_0222_0007|LUMN|price_next_month|0|||||||||||||||||||||||5.1355|7.0323|8.0728|8.295|9.1466|8.1839|6.8878|8.443|6.8878|8.7763|8.9244|7.6654|9.0355|9.2207|10.4427|9.3318|10.739|11.8314|13.8866|13.4423|12.1646|12.1091|11.2204|11.5537|13.3333|14|13.2222|12.6667|12.8889|15.0555|14.5555|14.1667|14.2778|14.2778|13.2778|16.3333|18.8611|23.4444|28.375|33.1666|37.875|45.3334|40.25|42.75|40.4375|38.25|24.5|29.3125|38.5|31.38|27.18|30.96|31.6|30.78|27.7|26.6|28.33|30.33|29.45|34.29|35.75|26.4|28.7966|30.9933|32.09|32.6|30.69|34.37|32.73|33.3|37.7|38.57|40.24|44.84|46.05|45.87|44.05|36.82|32.45|37.19|25.11|27.14|27.15|31.39|32.46|34.01|34.11|35.62|41.38|43.24|40.78|37.11|35.26|37.03|38.56|41.54|38.38|40.45|37.57|35.85|33.86|28.86|34.91|39.24|41.48|37.17|35.96|28.6|28.21|25.42|30.95|31.44|26.58|25.86|25.67|23.27|18.99|17.81|18.58|18.77|20.64|15.32|11.42|12.09|12.94|13.66|10.62|9.65|8.62|12.38|12.83|12.47|11.86|12.36||||
2022-02-19 17:18:05|new_0222_0008|NLOK|price_next_month|0||||||||||||||||||||||||||0.7969|1|1.0313|1.2657|1.5313|1.2188|2.2969|2.875|3.0782|3.9844|5.625|5.3438|2.625|1.5782|1.3282|1.6563|1.6719|2.5313|1.7813|1.9844|1.4375|2.219|2.469|2.907|3.407|3.04|1.485|2.016|1.219|1.36|2|1.797|3.008|2.735|2.954|3.625|3.032|2|2.5547|2.4688|3.7813|5.9688|6.258|7.805|6.407|4.8828|6.422|8.1013|6.027|6.874|9.833|8.853|8.385|10|11.67|10.988|11.693|16.663|19.39|22.525|23.38|28.47|23.35|18.76|21.95|23.85|18.38|16.38|17.35|19.84|17.71|17.6|19.2|18.78|17.93|17.22|21.07|12.58|15.33|17.25|14.93|17.58|16.95|16.77|12.97|16.19|17.61|19.65|19.06|17.01|17.19|16.535|15.75|18.19|21.77|24.3|26.68|22.755|21.41|20.28|23.66|24.82|24.77|24.925|22.74|20.6|19.84|16.645|20.43|25.03|27.55|31.63|30.99|32.5|27.23|27.79|20.22|18.15|21.02|24.21|21.56|22.88|28.42|21.27|21.45|20.57|21.07|21.61|24.82|25.45|26.01||||
2022-02-19 17:18:10|new_0222_0009|RTX|price_next_month|0|2.8614|2.6352|2.5467|2.7238|2.5418|2.7336|3.1269|3.3727|2.9991|3.2645|3.1761|3.6874|3.9725|3.2351|3.3727|3.884|3.6382|4.5429|2.7729|3.0187|3.0581|2.9499|3.2744|3.4711|4.0905|4.3167|4.1987|3.9234|4.3265|4.6608|3.5497|3.7365|3.6185|3.6677|3.8251|3.9922|4.2478|4.4838|3.5989|3.6874|3.8742|4.2675|4.8771|5.3|5.0148|4.7395|4.9558|5.0546|5.7523|6.6077|6.9814|8.0728|8.6923|8.8595|10.1279|10.9736|11.8979|13.304|11.0129|12.8418|15.4869|15.0739|14.9854|18.7908|22.7928|20.9835|19.0366|26.469|31.094|29.188|34.907|37.49|39.04|36.7|26.945|34.365|35.085|34.75|30.835|31.79|30.905|37.615|42.345|47.8|43.13|46.75|46.545|50.34|50.86|50.7|51.28|58.37|62.81|62.19|65.72|68.02|67.13|72.97|76.59|73.27|72.47|63.98|54.96|47.99|48.84|54.47|61.45|67.48|74.95|71.1|74.77|81.3|89.58|82.84|77.98|78.35|81.64|74.44|78.16|87.57|91.29|105.57|106.25|114.02|118.33|105.15|107|114.78|113.75|100.31|98.41|87.69|104.37|107.65|102.2|109.67|118.99|118.57|119.76|138.01|120.15|135.74|124.21|118.07|142.61|133.6|143.58|150.2|64.81|56.68|54.32|66.73|83.24|86.95|88.86|90.19|||||
2022-02-19 17:18:15|new_0222_0010|TNL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0789|13.3588|14.0809|16.1253|16.888|14.1531|9.2293|9.6625|7.6677|2.568|2.744|4.0257|5.7316|7.6948|9.834|11.5987|10.502|13.0158|13.1557|14.1079|15.4212|14.126|18.2194|21.4011|21.8659|22.746|25.0748|28.4596|27.6382|29.8993|33.5007|32.4356|35.1976|34.805|39.3677|40.3877|36.8269|34.128|29.5021|34.8817|34.8366|30.7883|35.7437|39.8281|47.1257|48.2224|57.4652|51.3455|45.68|34.8|39.79|42.88|46.39|47.1|52.16|25.57|30.03|32.28|47.03|62.04|56.44|54.34|54.92||||
2022-02-19 17:18:18|new_0222_0011|TFC|price_next_month|0|3.3381|3.2|3.278|3.7463|3.6371|3.2936|3.4497|4.0584|4.6672|4.995|4.7297|4.7765|5.0574|5.7287|5.4945|5.4009|6.275|6.7466|5.591|5.7471|5.9189|5.591|5.9189|6.3406|7.2152|7.25|7|6.375|6.375|5.875|4.5|4.6875|5.375|6.375|6.8125|6.9375|7.75|8.6875|8.625|10.4375|10.3125|10.6875|10.4375|10.0625|9.75|10.5625|10.313|10.125|10.25|12|12.875|14.563|13.938|14.625|17.313|19.375|19.625|25.563|27.219|29.469|33.625|35.125|35.6875|38.25|39.9375|35.25|36.375|27.9375|26.625|24.9375|31.875|36.63|35.42|36.91|32.1|35.24|38.08|37.02|36.25|33.56|32.6|34.9|38.67|37.1|34.5812|38.7473|41.11|39.47|39.21|41.82|42.34|39.04|42.94|41.99|43.52|42.26|41.62|37.42|36.97|36.22|34.29|28.02|35.85|19.79|23.34|22.88|23.91|27.87|33.24|24.83|23.41|27.64|26.92|25.68|23.34|27.19|32.04|31.37|28.95|30.28|30.77|35.69|33.97|37.41|37.33|37.02|37.88|35.29|38.29|40.27|37.15|32.66|35.38|36.87|39.2|46.19|43.18|47.32|49.24|55.19|52.8|50.81|49.16|48.8|51.2|51.53|53.05|51.57|37.32|37.46|42.12|47.98|59.31|54.43|63.47|62.82|||||
2022-02-19 17:18:23|new_0222_0012|VIAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:18:24|new_0222_0013|VTRS|price_next_month|0|0.1519|0.2641|0.3005|0.3533|0.4889|0.697|0.8957|1.1039|1.5072|1.5171|1.1304|1.2427|1.7385|1.4279|1.1852|1.2963|1.5185|1.358|0.9259|0.8519|1.037|1.1358|0.9259|0.8395|0.8272|0.9383|1.8025|2|2.0988|2|1.6173|1.9753|2.3581|2.4568|3.605|3.3457|3.4815|4.2964|5.358|7.0864|5.358|4.6173|5.8271|4.6914|3.7284|4.3704|5.5313|5.5313|6.074|5.9259|5.6667|5.63|5.778|4.4444|4.4813|4.852|3.5556|5|6.4813|5.3333|8.0367|8.0933|10.2037|9.037|6.7222|6.7407|5.3148|7.8889|8.4074|6.2963|8.2963|6.9185|7.923|10|10.9245|9.9694|7.8459|9.6119|9.3245|17.8133|18.8467|22.5133|24.15|24.39|23.0222|14.8144|17.22|16.63|16.5|17.36|19.21|19.7|21.84|21.96|20.5|22.14|21.93|16.03|15.04|14.84|13.17|12.97|8.57|11.33|13.25|13.19|16.24|18.23|22.01|17.4|20.315|23.16|24.92|22.78|19.57|20.75|21.69|23.03|25.34|28.27|29.11|33.56|37.865|45.41|50.78|49.37|53.55|53.15|72.26|55.99|44.09|52.69|41.71|46.79|36.5|38.05|37.35|38.99|35.71|42.85|38.76|37.31|31.25|29.95|26.99|20.9|19.15|21.42|16.77|16.11|14.54|16.99|13.3|14.07|13.35|14.97||||
2022-02-19 17:18:29|new_0222_0014|BX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4584|25.1052|18.3163|18.8362|16.776|7.3089|4.5325|8.1526|11.2036|15.7852|12.3809|14.5589|11.0859|13.4895|15.8146|18.9442|16.7957|13.1952|15.3045|13.8721|13.6857|15.4124|17.8748|19.6015|23.1038|25.7821|30.5402|31.1289|33.6894|28.8528|35.7594|41.0277|37.3782|33.36|26.29|29.39|27.67|23.61|30.31|29.6|34.55|33.29|35.83|31.48|36.19|31.74|32.36|35.93|49.24|52.97|63.73|52.24|56.67|50.99|64.98|79.3|114.21|126.79|109.39|||||
2022-02-19 17:18:32|new_0222_0015|SNOW|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||325.84|259.54|238.03|304.35|340.15|273.77||||
2022-02-19 17:18:33|new_0222_0016|DDOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.59|46.21|45.12|93.86|90.75|102.75|85.77|110.7|167.05|146.11||||
2022-02-19 17:18:34|new_0222_0017|PLTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.13|35.18|23.04|21.71|25.88|13.71||||
2022-02-19 17:18:35|new_0222_0018|DASH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193.27|143.17|174.29|194.8|113.49||||
2022-02-19 17:18:36|new_0222_0019|U|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.88|149.82|101.58|107.12|151.31|105.15||||
2022-02-19 17:18:37|new_0222_0020|BILL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.32|58.89|93.11|100|121.88|154.63|206.82|294.31|188.21||||
2022-02-19 17:18:38|new_0222_0021|AVTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.01|14.04|18.47|14.7|19.64|23.37|28.17|33.07|37.48|40.38|35.27||||
2022-02-19 17:18:40|new_0222_0022|CARR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.71|27.24|33.39|38.5|43.58|55.25|52.23|47.68||||
2022-02-19 17:18:41|new_0222_0023|TT|price_next_month|0|2.4944|2.8187|2.4196|2.8187|2.561|2.0039|2.2201|2.536|2.4487|2.8021|2.7148|3.0598|3.2594|2.9393|2.9933|3.8498|4.1324|5.521|4.0243|4.5232|5.2383|5.3381|4.3902|5.1551|5.2549|6.3524|5.6706|6.5187|7.001|6.9678|3.9079|5.7538|5.9866|6.7183|6.7682|7.8824|8.1151|7.3835|8.0819|8.9133|8.6806|8.7803|9.7116|10.1772|9.3124|9.6783|9.4787|8.4483|9.5123|11.1087|9.4125|10.6761|10.3105|11.3418|11.0752|12.14|13.0707|18.1098|15.5403|15.9147|18.3838|17.6354|20.1548|18.9575|27.6131|25.6674|20.8532|23.532|23.469|19.625|18.875|22.155|23.5|21.84|18.65|22.115|24.975|19.25|19.5|19.63|22.04|27.12|30.2|33.265|32.45|34.345|34.22|37.19|38.435|39.085|37.79|39.27|43.75|35.8|36.71|42.88|44.65|50.32|50.35|39.49|44.38|36|18.45|16.21|21.77|28.88|31.59|32.46|36.98|37.46|39.31|47.2|50.5|37.42|31.13|34.94|42.52|42.41|47.03|51.39|53.8|61.05|67.53|58.79|59.8|58.79|62.62|66.4|65.84|61.4|59.26|51.47|65.54|66.26|67.29|79.35|88.75|87.88|88.6|94.63|83.89|98.51|95.94|100.04|122.61|123.66|126.89|133.23|87.42|111.87|132.75|143.35|173.83|203.61|180.93|173.1||||
2022-02-19 17:18:46|new_0222_0024|TXG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58|91.39|79.87|98.37|136.9|171.15|197.8|183.23|161.27|96.27||||
2022-02-19 17:18:47|new_0222_0025|DT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.76|32.06|29.85|42.37|36.15|43.53|54.81|62.49|75|48.37||||
2022-02-19 17:18:48|new_0222_0026|DKNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.93|15.08|18.24|34.63|38.7|54.06|59.23|48.77|48.75|19.32||||
2022-02-19 17:18:49|new_0222_0027|UPST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.19|109.02|120.76|322.04|109.01||||
2022-02-19 17:18:50|new_0222_0028|AXON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.467|0.78|1.41|1.61|0.5075|0.285|0.3708|0.6342|1.1876|4.8167|9.875|19.5125|15.52|20.985|19.76|9.08|10.03|6.97|9.4399|10.4|7.63|9.45|7.75|8.19|17.41|16.78|9.65|7.32|5.58|4.22|5.06|4.72|5.15|4.39|6.32|4.95|3.85|4.43|4.75|4.4|4.27|4.84|4.76|4.11|5.41|6.52|8.35|8.3|8.88|15.35|16.3|18.19|12.06|15.26|27.01|29.67|32.55|23.56|14.5|18.43|28.12|23.19|24.98|24.17|25.39|22.17|26.46|43|73.07|58.95|50.19|62.86|65.92|54.26|76.81|72.15|92.11|101.05|159.36|153.65|186.42|184.6|129.4||||
2022-02-19 17:18:54|new_0222_0029|SMAR|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.53|29.73|26.9|37|43.81|49.85|46.96|45.98|56.5|49.29|51.3|69.25|58.17|79.57|64|55.43||||
2022-02-19 17:18:55|new_0222_0030|VRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.74|9.89|10.1|10.19|10.28|12.49|10.65|14|17.6|19.69|22.99|27.61|25.7|21.21||||
2022-02-19 17:18:57|new_0222_0031|RPRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.05|36.7|47.01|44|38.2|39.53|40.01||||
2022-02-19 17:18:58|new_0222_0032|GXO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.79|88.8|81.21||||
2022-02-19 17:18:59|new_0222_0033|TPL|price_next_month|0|5.975|5.875|5.85|7.175|7.025|7.1|6.8|6.2|6.3|6.05|5.8|5.4|5|5.45|5.125|5.2|5.7|6.8|4.9|5.6|5.875|6.05|6.075|6.3|6.775|7.45|8.475|6.475|5.95|5.65|4.525|4.35|4.375|4.5|4.2|4.075|3.975|3.625|3.425|3.5|3.75|3.675|3.825|4.3|4.05|4.025|4|3.675|4|5.275|4.675|5.2|5.9|5.8|5.65|5.65|6.05|8|8.65|9.3|9.1|8.05|8.4|11.65|9.15|10.3125|8.7|8.1625|7.3125|7.95|7.075|7.918|7.14|7.84|7.58|7.14|7.72|7.46|7.96|8.6|9.82|9.526|10.89|11.27|12.66|15.306|18.696|24.9|35.4|36.6|29.45|28.02|29.7|29.28|33.1|48.2|48.8|60.7501|49.59|36.4|44.01|40.25|28.08|23.5|27|34.5|28.34|26.23|29.8201|26.4199|36.15|37.75|47.5|44.92|40.5|44|57.18|56.06|52.62|51.85|71.63|84.02|89.6|101.07|131.5001|169.97|163.25|115.55|150.76|130.76|149.78|121.91|151.501|160|265.28|317.52|307.11|332.01|407.22|537.05|544.88|740.08|760.12|695.41|802.34|797.2|569.03|755.71|569.65|532.99|450.41|832.24|1540.15|1492.55|1273.67|1075||||
2022-02-19 17:19:04|new_0222_0034|BSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.06|39.29|51.2|60.81|59.15|40.17||||
2022-02-19 17:19:05|new_0222_0035|IAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.97|37.94|48.46|37.96|39.67|56.69|55.74|61.63|59.93|57.94|43.94||||
2022-02-19 17:19:07|new_0222_0036|AZTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||14.125|19.75|18|11.75|15|14.25|10.125|17.375|13.625|27.5|22.188|16.25|15.125|9.9375|12.25|24.0625|21.5|27.625|19|51.375|89.6875|49.625|26.5|37.875|62.61|47.57|32.28|48.93|35.65|19.02|15.29|10.5|8.47|19.25|24.93|24.91|16.69|14.41|14.88|15.29|12.86|16.6|11.71|16.86|13.52|11.29|14.2|13.92|17.47|17.57|12.98|12.29|10.36|7.81|6.85|4.57|6.22|5.93|6.88|8.34|9.72|7.63|6.8|11.74|12.23|9.51|10.45|10.72|11.76|9.26|7.21|9.36|9.72|9.82|9.64|10.15|10.23|10.18|12.33|12.91|10.76|10.55|11.04|9.53|9.46|12.53|13.03|17.42|25.26|24.56|34.39|27.9|24.88|30.58|31.03|31.13|37.51|38.8|42.47|38.08|38.49|54.45|46.7|75.76|101.33|89.01|116.45|84.34||||
2022-02-19 17:19:11|new_0222_0037|STNE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.57|23.09|27.97|35.79|35.31|43.51|25.27|44.24|55.98|73.4|69.39|57.09|33.81|14.51||||
2022-02-19 17:19:12|new_0222_0038|QS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.75|36.54|22.91|28.94|16.69||||
2022-02-19 17:19:13|new_0222_0039|NCNO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.95|81.49|68.38|61.12|62.01|62.12|42.55||||
2022-02-19 17:19:14|new_0222_0040|MRVI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.84|38.91|43.97|42.29|28.92||||
2022-02-19 17:19:16|new_0222_0041|SKLZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|10.59|11.53|27.62|17.52|14.08|11.18|4.81||||
2022-02-19 17:19:17|new_0222_0042|OSH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.59|51.87|61.63|63.04|47.23|17.38||||
2022-02-19 17:19:18|new_0222_0043|VMEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.8|33.73|14.65||||
2022-02-19 17:19:19|new_0222_0044|SPCE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|10.06|10.06|10|9.92|10.0687|10.24|10.47|10.61|17.1|17.62|22.88|18.18|42.05|22.54|30.78|18.56|8.48||||
2022-02-19 17:19:20|new_0222_0045|PPD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:19:20|new_0222_0046|VNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.74|32.43|31.34|32.35|33.83|28.11||||
2022-02-19 17:19:21|new_0222_0047|FOUR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3|50.91|65.01|98.89|89.19|63.13|52.72||||
2022-02-19 17:19:22|new_0222_0048|AZEK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|33.44|39.89|48.28|36.37|36.69|33.03||||
2022-02-19 17:19:24|new_0222_0049|LESL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.69|28.6|28.42|24.35|20.68|20.83||||
2022-02-19 17:19:25|new_0222_0050|RKT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|21.36|22.45|17.24|16.48|12.64||||
2022-02-19 17:19:26|new_0222_0051|PLTK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|27.78|22.23|28.28|17.03||||
2022-02-19 17:19:27|new_0222_0052|RRX|price_next_month|0|1.9198|2.4037|2.6065|2.764|3.4354|2.889|2.561|3.1388|2.8565|2.5756|3.1687|3.4965|3.8555|3.5589|3.8244|4.1366|4.8545|6.1688|5.3723|5.997|9.0424|9.375|8.5625|9|8.6875|7.25|7.5625|7.5|7.25|8.125|5|6.1875|7|7|6.1875|7.3125|8.0625|8.5|7.875|10.0625|10|10.3125|11|13.25|13.5625|13.875|13.875|12.25|15.25|20.5|18|18.25|19.375|16|17.75|19|23.75|28.313|26.875|30.188|30.75|22.563|21.063|23|21.625|20.9375|21.75|19.875|18.0625|16.125|16.75|17.8|18.9|19.3|17.8|21.84|26.15|18.65|17.58|19.2|17.15|20.3|20.35|20.45|20.01|21|23.4|30.14|26.45|31.5|31.83|36.89|46.66|39.75|49.45|50.32|46.12|50.72|49.04|37.92|37.09|41.75|32.56|33.96|40.63|46.36|46.88|47.4|63.27|60.83|57.71|66.74|75.79|60.63|53.13|56.77|67.64|64.37|65.18|74.16|78.62|64.68|73.33|74.09|74.73|70.29|70.97|68.85|78.2|69.43|63.79|56.21|64.42|61.01|59.1|72.6|78.85|83.35|81.15|77.9|71.2|85.95|71.7|76.76|85.08|79.62|74.05|78.46|71.01|91.97|98.65|125.48|144.43|147.23|152.33|158.48||||
2022-02-19 17:19:31|new_0222_0053|SHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.09|25.76|23.7|24.7|21.51||||
2022-02-19 17:19:33|new_0222_0054|FTDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|28.6|35.19|47.12|47.5|44.01|37.48|41.67|41|57|54.91|49.11|43.18|35.05||||
2022-02-19 17:19:34|new_0222_0055|VSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.3|54.28|58.91||||
2022-02-19 17:19:35|new_0222_0056|CVAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.78|89.29|116.94|49.26|40.07|19.31|
2022-02-19 17:19:36|new_0222_0057|OPEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.12|20.27|14.82|23.71|9.93||||
2022-02-19 17:19:37|new_0222_0058|CERT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.42|31.81|27.21|41.31|26.73||||
2022-02-19 17:19:38|new_0222_0059|JAMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.6|32.6|36.93|36.52|32.81|47.65|33.06||||
2022-02-19 17:19:39|new_0222_0060|UI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.36|22.56|33.02|14.14|11.8|12.49|14.64|21.02|37.62|41.97|40.53|38.2|35.19|26.295|29.9|32.51|30|28.54|34.99|44.26|52.36|62.4|51.74|53.1|62.95|80.67|72.23|86.38|88.19|107.3|169.42|132.99|127.84|172.08|160.84|179.49|189.64|275.72|291.19|303.49|303.89|276.66|||||
2022-02-19 17:19:41|new_0222_0061|AGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.94|36.79|24.5|16.58||||
2022-02-19 17:19:42|new_0222_0062|MSGS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.6832|108.5827|113.0966|129.405|116.5408|125.2691|142.1837|154.9409|152.7446|153.9141|171.8484|221.5795|193.1984|198.9031|222.7347|207.2035|192.4354|212.2308|178.23|148.93|146.67|172.96|184.54|164.76|185.81|163.14||||
2022-02-19 17:19:44|new_0222_0063|MCFE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|18.85|24.28|27.07|21.37|25.65||||
2022-02-19 17:19:45|new_0222_0064|ALGM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.95|27.92|24.68|27.41|33.36|28.38||||
2022-02-19 17:19:46|new_0222_0065|MNDT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.22|72.99|39.26|36.13|32.63|33.01|42.96|47.54|28.64|14.17|18.27|16.49|11.9|13.02|12.56|15.86|16.49|15.08|18.19|16.69|17.37|17.65|15.81|16.1|15.48|15.5|11.52|13.38|14.09|21.66|20.79|20.04|17.6|14.59||||
2022-02-19 17:19:48|new_0222_0066|BEPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.9467|44.5133|55.95|41.48|42.44|41.41|34.22||||
2022-02-19 17:19:49|new_0222_0067|NFE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.42|12.02|12.26|17.15|15.05|12.83|20.57|49.16|44.7|43.5|29.7|30.56|20.97||||
2022-02-19 17:19:50|new_0222_0068|HWM|price_next_month|0|12|14.625|15.4689|15.6564|13.1721|11.7657|13.5939|14.3439|11.4846|13.5|11.9532|15.75|15.1407|12.6564|13.6407|14.9064|17.8596|23.8596|16.125|15.375|16.4532|19.8282|20.8596|24.2346|23.7189|25.875|26.25|23.0157|23.25|26.0625|19.9221|24.1407|25.3125|26.4846|23.7657|24.1875|29.0157|27.6564|26.1564|27.8907|24.7971|26.7189|25.5|29.6721|25.5|29.3439|31.971|29.487|33.6563|42.75|38.25|41.625|46.7813|43.2188|43.9688|51.75|52.4063|66.375|54.75|57.2813|58.125|51.9375|59.4375|62.7188|93.375|89.8125|91.125|104.5313|97.3125|90.75|86.0625|110.22|124.2|117.69|96.81|107.55|102.09|81.15|66.18|59.31|68.79|83.31|94.71|102.54|92.8044|95.8671|97.5|88.53|87.06|84.15|72.87|94.5|101.34|89.85|86.73|96.9|106.47|114.6|118.77|99.27|104.34|101.25|34.5|23.37|27.21|35.28|37.26|38.19|40.29|33.51|39.42|49.71|51|44.19|32.28|30.48|29.19|25.41|25.71|26.52|25.5|23.85|27.81|34.53|40.41|49.17|50.28|46.95|40.26|29.61|26.79|21.87|33.51|31.86|21.57|22.79|27.33|24.79|25.12|30.06|17.81|21.69|20.33|18.82|21.48|25.04|27.47|22.9567|13.07|14.78|17.25|24.58|31.96|32.82|29.69|31.09||||
2022-02-19 17:19:54|new_0222_0069|PCOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.28|91.45|62.56||||
2022-02-19 17:19:55|new_0222_0070|MCW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.84|18.34|17.2||||
2022-02-19 17:19:56|new_0222_0071|VRM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.19|41.1|36.83|46.27|37.04|19.13|8.02||||
2022-02-19 17:19:57|new_0222_0072|DV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.89|34.6|39.53|27.66||||
2022-02-19 17:19:58|new_0222_0073|CNM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.43|26.63|21.47||||
2022-02-19 17:20:01|new_0222_0074|DCT|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.43|43.3|45.14|43.51|44.24|30.11|||||
2022-02-19 17:20:02|new_0222_0075|PYCR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.95|32.44|25.94||||
2022-02-19 17:20:03|new_0222_0076|UWMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.57|8.16|7.63|6.8|5.17||||
2022-02-19 17:20:04|new_0222_0077|DSEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|16.68|17.4|11||||
2022-02-19 17:20:05|new_0222_0078|LMND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.7|50.29|145.25|90.4|87.06|62.16|31.93||||
2022-02-19 17:20:06|new_0222_0079|FIGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.4|33.61|22.48||||
2022-02-19 17:20:07|new_0222_0080|LZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.78|28.04|15.88||||
2022-02-19 17:20:08|new_0222_0081|GOCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.91|10.36|13.31|11.93|8.8|5.4|2.76||||
2022-02-19 17:20:09|new_0222_0082|WOOF|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.93|22.65|21.53|19.17|18.34||||
2022-02-19 17:20:11|new_0222_0083|TSP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.34|36.8|39.12|18.76||||
2022-02-19 17:20:11|new_0222_0084|OTIS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.91|62.74|61.28|64.65|77.87|89.55|80.31|85.43||||
2022-02-19 17:20:13|new_0222_0085|CTVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.48|26.73|28.92|25.56|28.19|32.34|39.48|49.16|42.53|42.71|46.05||||
2022-02-19 17:20:14|new_0222_0086|AMCR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.61|9.48|10.89|8.68|10.71|10.57|11.21|11.67|11.53|12.01|11.79||||
2022-02-19 17:20:16|new_0222_0087|WOLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||2.8438|1.7813|1.8125|1.4688|0.8438|1.0938|1.188|0.938|1.75|4.813|6.141|3.532|4.563|2.75|2.875|3.532|3|4.75|6.282|3.813|4.1719|3.532|6.3125|10.6875|10.5|15.4375|21.375|47.5|72.75|56.2188|49.625|34.5|21.53|24.46|17.95|19.14|11.79|15.12|17.25|17.96|19.95|13.38|17.75|25.07|18.52|22.38|34.51|24.03|24.19|29.65|24.04|26.0601|29.82|19.73|21.99|15.38|20.4|25.62|28|29.55|26|19.4|19.63|19.93|27.39|32.06|42.1|55.91|73.21|70.84|51.29|50.49|40.74|32.85|26.64|25.43|30.9|23.95|30.3|43.15|56.57|69.9|60.74|60.42|47.17|47.23|31.48|35.36|31.68|24.65|25.19|28.03|24.51|28.6|22.3|27.58|21.88|25.91|35.7|34.51|37.32|47.15|38.82|50.43|66.09|62.18|47.73|46.49|43.13|68.92|63.6|101.08|99.42|92.76|120.11|94.24|||||
2022-02-19 17:20:20|new_0222_0088|WTRG|price_next_month|0|1.5113|1.7415|1.7655|1.9335|1.7943|1.6792|1.6648|1.7943|2.1781|1.9863|2.1398|2.1781|2.1014|2.2549|2.8224|2.7456|2.4576|2.2848|1.9776|2.1888|2.3232|2.2656|2.1504|2.0353|2.0544|2.0929|2.1888|2.1504|2.016|1.9968|1.8816|1.8432|2.0353|2.1121|2.4768|2.3424|2.1888|2.4576|2.5152|2.4768|2.7456|2.9376|3.0337|2.9376|2.7456|2.8416|2.7256|2.7448|2.764|2.7256|2.956|3.2439|3.5702|3.7142|3.9157|4.7219|4.6067|4.4196|5.197|7.0846|6.4894|6.5662|7.5454|7.795|6.931|7.027|7.0656|6.163|7.3728|6.8158|7.1998|8.1406|8.947|9.8078|10.9437|11.2317|11.5677|9.5038|10.3149|9.6478|10.8717|11.4909|11.3373|13.08|12.2882|11.67|13.116|14.418|16.02|19.242|20.328|22.528|19.12|17.44|19.4|17.768|17.688|17.504|18.608|15.936|14.744|12.68|14.4|16.592|14.68|14.448|12.36|13.272|14.664|15.592|17.224|18.496|18.04|16.92|17.752|17.648|18.168|20.512|20.312|21.784|25.384|27.088|25.18|23.95|25.09|23.78|26.2|27.05|26.82|25.44|28.6|31.53|31.66|34.64|30.7|30.41|33.09|33.38|35.48|36.21|35.15|36.94|32.53|35.05|39.06|41.95|45.33|51.94|41.79|45.35|41.2|46.3|47.13|49.12|47.07|48.74||||
2022-02-19 17:20:25|new_0222_0089|CLVT|price_next_month|0||||||||||||||||||9.5313|8.5|9.1875|11.5|13.125|12.1875|12.5625|15.0625|18.3125|21.25|18.5|23.5|21.875|15.875|20.875|26.125|22.375|21.125|25|18|18.875|17.75|17.375|17|11.875|10.125|12.625|13|11.75|11.25|10.375|12.25|11.75|11.375|11.125|12.5|11.75|10|11.375|12.25|13.5|11.813|10.438|12.125|10.125|7.0625|6.375|5.8125|6.8125|7|7.25|6.3125|7.625|5.875|6.45|8.15|8.47|9.24|7.95|9|6.97|4.19|6|5.1|6.45|6.42|6.92|6.01|6.33|6.88|9.2|8.63|8.76|5.45|7.26|7.49|6.06|4.62|6.27|7.91|11|14.9|15.32|14.25|19|13.32|12.57|16.98|12.67|15.84|13.39|15.5|13.24|15.01|14.26|17.16|14.89|15.95|16.34|13.84|13.84|12.39|16.04|17.04|17.93|19.95|20.31|20.03|21.2|21.03|19.73|22.19|17.69|17.2|16.19|16.39|13.8|15.8|15.85|14.55|16|21.7|21.35|||9.57|10.58|14.4|16.45|16.74|20.16|22.98|27.65|27.75|28.94|27.93|22.8|23.45|16.46||||
2022-02-19 17:20:29|new_0222_0090|OGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.01|36.75|31.91||||
2022-02-19 17:20:30|new_0222_0091|AIRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||21.717|21.5692|21.126|22.0124|23.933|23.7852|24.6717|24.8194|23.4898|27.4786|31.7629|32.797|37.82|41.8833|43.8771|44.1726|44.9113|41.2924|44.1726|47.3495|48.2359|44.4681|44.7635|46.9796|57.1732|53.9975|54.4845|52.688|54.6263|49.6033|51.5298|58.0301|53.1371|41.5902|42.9612|44.6276|46.5777|48.3387|41.5784|33.2934|37.7846|43.363|42.4293|45.0531|52.0025|45.384|50.2533|52.818|56.8364|67.7451|74.0209|65.3577|49.9342|55.229|46.6486|43.7058|40.3847|17.2908|10.5069|8.6277|11.086|14.5962|18.1536|26.4858|25.3749|27.5495|30.2087|31.8634|32.2652|29.1569|29.0269|32.0879|32.4188|31.5443|32.2416|36.7681|34.7235|33.0689|33.0571|36.4372|40.3965|42.2993|47.1096|44.5922|46.1877|46.3177|46.2704|47.3459|54.3308|52.0853|52.0853|51.6952|53.8344|51.9789|49.4497|47.9841|50.407|50.8679|58.5265|56.5728|56.7792|62.8995|60.4124|43.1746|44.4927|36.5615|38.77|45.15|52.64|53.61|52.82||||
2022-02-19 17:20:34|new_0222_0092|CNXC|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.7|149.72|160.8|177|178.62||||
2022-02-19 17:20:35|new_0222_0093|NVST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.33|29.59|19.47|21.87|26.42|35.54|43.28|43.08|39.1|43.24||||
2022-02-19 17:20:36|new_0222_0094|ACI|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|13.85|17.58|19.07|19.66|31.13|30.19|||||
2022-02-19 17:20:37|new_0222_0095|CHNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.48|12.66|15.52|12|11.77|14.1|23.86|23.22|21.91|21.36|19.39||||
2022-02-19 17:20:39|new_0222_0096|FSLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.68|21.23|22.51|23.7|80.67|74.46|106.99|70.73|48.17|49.86|26.53||||
2022-02-19 17:20:41|new_0222_0097|TMX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7634|15.8675|18.9205|23.5602|25.2273|23.2589|26.8475|25.1671|26.6601|24.0691|24.7587|28.1263|28.2401|29.8737|35.2968|33.8841|39.6353|42.11|39.4|49.11|53.05|40.38|36.05|30.67|38.19|47.79|48.76|48.95|52.86|40.81|41.75||||
2022-02-19 17:20:43|new_0222_0098|DTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.4|47.96|51.7||||
2022-02-19 17:20:43|new_0222_0099|KD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|16.88|
2022-02-19 17:20:44|new_0222_0100|AM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.02|18.41|22.02|17.22|19.22|15.76|13.85|13.36|9.12|7.2|5.19|4.5|5.56|6.07|8.21|9.08|9.71|10.82|9.55||||
2022-02-19 17:20:46|new_0222_0101|SHLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.62|32.07|29.09|30.99|16.86||||
2022-02-19 17:20:46|new_0222_0102|DNB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.36|25.84|23.65|23.76|20.96|18.84|20.06||||
2022-02-19 17:20:48|new_0222_0103|CHPT|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.76|9.97|9.85|10.2|33.61|30.83|24.35|21.15|25.52|13.81||||
2022-02-19 17:20:49|new_0222_0104|GO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|31.51|32.74|35.47|43.3|44.17|42.59|40.35|33.05|23.01|24.88||||
2022-02-19 17:20:50|new_0222_0105|PSFE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4899|15.42|13.8|10.79|7.8|3.63||||
2022-02-19 17:20:51|new_0222_0106|DRVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|28.52|31.82|32.47|28.25|||||
2022-02-19 17:20:52|new_0222_0107|REYN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.85|32.43|34.06|28.24|30|29.32|28.45|26.98|30.27||||
2022-02-19 17:20:54|new_0222_0108|SLVM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.16|29.79||||
2022-02-19 17:20:55|new_0222_0109|SGFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.35|26.32|16.07|13.33||||
2022-02-19 17:20:56|new_0222_0110|HAYW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.98|24.09|23.19|19.69||||
2022-02-19 17:20:57|new_0222_0111|LYLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.31||||
2022-02-19 17:20:58|new_0222_0112|NABL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.53|13.3|11.16||||
2022-02-19 17:20:59|new_0222_0113|MSP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.89|23.86|25.55|26.09|23.9|24.91||||
2022-02-19 17:21:00|new_0222_0114|VIACA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:21:00|new_0222_0115|AMBP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.63||||
2022-02-19 17:21:01|new_0222_0116|ASAN|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.95|34.63|36.78|75.55|103.95|63.14||||
2022-02-19 17:21:02|new_0222_0117|SWAV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.54|50.16|33.31|43.42|39.95|47.99|72.25|121.42|159.04|170.29|212.26|134.61||||
2022-02-19 17:21:04|new_0222_0118|SPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.53|16.82|28.89|43.7|66|66.29|88.84|127.68|68.85||||
2022-02-19 17:21:05|new_0222_0119|ZD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.312|8.688|13.126|4.876|5.75|1.938|1.188|1.09|2.15|0.6|1.055|1.8225|4.57|6.578|4.8375|8.745|13.43|21.92|11.925|11.465|12.71|15.095|15.53|18.005|19.875|19.955|24.015|22.25|27.8|27.44|24.78|30.14|34.73|33.05|18.59|21.4|24.23|16.18|17.49|24.12|23.89|20.23|19.04|23.87|22.04|26|28.93|29.49|28.19|29.5|27.65|25.46|29.56|29.4|31.8|40.61|45.85|55.74|48.06|46.36|49.58|52.4|59.81|70.3|69.43|75.68|72.71|62.69|65.64|70.6|83.81|86.86|84.29|74.53|79.99|80.26|87.63|73.36|73.82|87.74|89.01|94.01|95.86|77.01|56.59|69.56|94.96|122.28|146.66|124.06|104.27||||
2022-02-19 17:21:08|new_0222_0120|MIME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|8.13|11.01|20.85|20.69|23.46|28.27|30.62|30.75|37.58|40.72|34.62|34.64|52.74|48.54|38.33|50.02|38.72|43.89|41.745|44.59|45.4|55.24|70.57|79.27||||
2022-02-19 17:21:10|new_0222_0121|DOCN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.57|51.5|97.59|57.34||||
2022-02-19 17:21:11|new_0222_0122|BEAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.95|19.34|34.17|96.43|82|92|88.77|69.21||||
2022-02-19 17:21:12|new_0222_0123|BE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.55|22.98|9.21|12.93|10.45|3.06|7.88|8.47|14.99|15.42|41.48|27.61|20.77|28.41|15.22||||
2022-02-19 17:21:13|new_0222_0124|DEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.59|28.61|54.41|65.71|84.66|75.14||||
2022-02-19 17:21:15|new_0222_0125|CRNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|21.35|21.16|39.66|54.58|111.91|96.41|107.51|105.13|63.49||||
2022-02-19 17:21:17|new_0222_0126|FUBO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||450000|450000|210000|111000|90000|45000|630|180|90|120|60|37.5|25.149|9.3|33.3|15.3|12.7598|8.7|12.0001|6.6|6.71|10.25|9|10|9.5|13.8|43.92|22.11|26.11|29.27|9.88||||
2022-02-19 17:21:19|new_0222_0127|APPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.79|23.02|31.39|27.11|31.08|25.33|31.55|33.74|39.29|45.24|51.53|45.67|51.04|65.43|235.24|135.46|119.95|94|49.14||||
2022-02-19 17:21:20|new_0222_0128|PGNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.64|27.8|23.43|26.625|24.37|46.77|56.91|55.69|61.43|40.5||||
2022-02-19 17:21:22|new_0222_0129|SI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.78|15.9|13.67|22.36|93.06|107.22|102.8|156.62|107.74|||||
2022-02-19 17:21:23|new_0222_0130|BBIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.37|18.72|34.49|31.74|31.38|39.76|62.33|55.32|53.74|49.08|10.25||||
2022-02-19 17:21:25|new_0222_0131|MGNI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.02|13.01|11.42|15.2|17.76|18.38|14.42|13.54|19.43|14.15|7.81|8.74|5.89|5.12|3.4|1.92|2.2|3.14|3.46|4.32|6.81|7.72|8.9|9.7|6.59|5.8|9.62|37.12|40.5|31.16|27.27|12.54||||
2022-02-19 17:21:27|new_0222_0132|KLIC|price_next_month|0|4.2188|7.4063|6|5.0313|5.9688|4.9063|5.4375|7.2813|4.4375|3.9375|2.6563|2.9063|3.75|2.1563|2.1563|2.0938|2.75|3.125|2.1563|2|2.5938|3.125|1.9375|1.9375|2.2813|1.9375|1.75|1.9375|2|2.6563|1.2813|1.7813|2.125|1.9063|1.6875|1.875|1.2188|1.5|1.3438|2.0938|3.8125|5.9688|5.5938|3.7813|3.1563|3.0938|4.625|4.938|10.594|20.5|17.5|10.938|9.5|4.719|6.563|13.75|13.969|19.407|12.875|10.125|10.75|7.125|8.1563|14.5|11.375|12.3125|14.7188|26.1563|39.1563|22.5625|14.6875|16.6875|16.75|16.91|15.17|16.45|18.14|6.58|3.75|5.27|5.18|8.67|14.729|14.67|9.84|7.81|7.14|6.67|5.11|9.68|6.27|11.19|9.06|7.39|8.98|9.28|9.98|9.36|7.57|5.39|6.59|6.36|2.94|1.53|4|5.87|4.65|4.61|8.18|6.72|6.22|9.75|9.06|9.2|9.65|10.81|13.1|11.07|10.26|11.32|11.56|11.67|12.9|11.64|14.71|13.62|14.42|15.17|15.11|10.41|10.6|10.12|10.72|12.56|13.24|17.58|22.32|21.54|22.65|23.01|22.89|26.36|20.33|22.53|23.27|22.63|23.745|25.89|23.97|23.7|26.14|35.67|56.85|54.36|57|54.69||||
2022-02-19 17:21:33|new_0222_0133|SITM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.42|21.66|53.15|83.49|122.05|92.55|135.64|264.89|233.09||||
2022-02-19 17:21:34|new_0222_0134|PHR|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.96|28.12|31.04|28.91|30.96|42.65|65.5|47.64|71.55|57.68|27.53||||
2022-02-19 17:21:35|new_0222_0135|PD|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.81|39.27|26.05|20.6|26.62|28.94|32.61|47.91|38.64|42.8|35.45|31.75||||
2022-02-19 17:21:37|new_0222_0136|LPRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.96|25.96|36.29|39.05|38|31.52|18.99||||
2022-02-19 17:21:38|new_0222_0137|EXPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.475|0.0505|0.125|0.12|0.09|0.315|0.35|0.35|0.375|0.9|0.94|2.525|1.775|1.66|1.45|3.03|6.9|6.865|7.295|5.6|5.215|5.15|5.435|4.375|5.78|4.515|9.535|23.75|58.88|36.76|35.99|52.83|24.88||||
2022-02-19 17:21:40|new_0222_0138|KRTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.66|12.77|100.99|84.16|85.97|82.5|99.42|112.47|111.08|134.05|112||||
2022-02-19 17:21:41|new_0222_0139|NARI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.22|66.2|95.42|114.29|89.79|90.52|73.56||||
2022-02-19 17:21:43|new_0222_0140|MNTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.71|13.01|17.68|18.81|18.2|17.65|16.06|23.7|21.36|24.86|18.5|20.86|24.86|16.93||||
2022-02-19 17:21:44|new_0222_0141|HLIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3333|3.148|3.4076|3.4813|3.4076|4.2591|3.8519|2.6111|2.6296|2.4074|2.0741|2.1482|2|2.3704|2.4444|2.1667|2.037|2.2667|2.4089|2.2519|2.4|2.4296|2.403|2.4148|2.4148|2.4237|2.6222|2.0474|2.3407|2.9037|4.237|3.5704|4.5037|8.6341|13.4889|10.8356|10.0089|9.6667|7.8445|9.7778|9.3067|12.0978|20.2333|23.9933|13.6533|20.12|26.56|12.5|10.98|12.06|11.84|12.9333|17.96|18.72|15.96|20.8933|23.4133|29.94|32.91|28.46|27.01|24.86|22.98|26.09|26.91|32.63|32.01|40.85|39.66|39.47|40.36|38.7|37.62|41.51|36.6|28.7|26.56|35.11|30.41|29.12|39.18|37.45|42.11|56.26|62.08|51.47|49.73|44.79|35.44|51.43|45.84|41.55|42.52|32.3|36.82|43.43|57.51|73.07|76.02|90.33|73.26||||
2022-02-19 17:21:48|new_0222_0142|MGY|price_next_month|0.0246575342466||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8353|9.72||10.32|13.6|12.43||11.42|10.11|11.29||6.18|6.03|6.9||12.18|14.51|20.18|||||
2022-02-19 17:21:50|new_0222_0143|ZNTL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.22|34.5|39.59|38.37|59.32|53.21|80.44|57.08||||
2022-02-19 17:21:51|new_0222_0144|NKLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|9.59|9.86|10.04|10.2|10.26|10.3484|13.25|32.75|21.39|25.64|12.33|13.23|10.84|6.97||||
2022-02-19 17:21:52|new_0222_0145|HCAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.11|32.16|32.65|26.4|35.66|35.03|50.96|56.42|56.15|51.42|28.11||||
2022-02-19 17:21:54|new_0222_0146|ONEM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.62|24.67|29.61|28.21|50.6|43.51|27.04|21.66|11.16||||
2022-02-19 17:21:55|new_0222_0147|SDGR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.4|72.38|48.78|90.33|76.24|67.67|54.58|28.35||||
2022-02-19 17:21:56|new_0222_0148|MP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.17|30.04|37.62|33.85|39.94||||
2022-02-19 17:21:57|new_0222_0149|OM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.47|51.83|59.92|40.96|53.27|37.19||||
2022-02-19 17:21:58|new_0222_0150|ZUO|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.18|35.1|18.75|24.55|20.35|13.93|15.84|13.15|11.87|11.76|11.72|16.08|14.78|16.98|19.81|14.62||||
2022-02-19 17:22:00|new_0222_0151|FSR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.63|9.76|9.86|9.99|10.05|10.18|10.17|13.7|8.96|15.33|14.36|15.89|14.8|11.46||||
2022-02-19 17:22:01|new_0222_0152|ZWS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.53|19.03|17.04|20.58|18.13|18.3|23.3|27.42|26.62|27.55|28.28|25.22|26.76|21.23|17.62|15.6|22.36|21.55|19.79|22.09|23.94|23.3|25.32|28.11|29.02|30.4|24.55|24.76|29|29.49|28.49|32.52|26.79|30.03|31.25|40.52|50.21|53.04|35.99|30.16||||
2022-02-19 17:22:03|new_0222_0153|PLMR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|27.08|44.12|53.45|56.3|85.55|93.17|97.87|70.39|79.35|84.6|49.53||||
2022-02-19 17:22:05|new_0222_0154|BIGC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.4|79.94|59.94|64.76|46.21|32.69||||
2022-02-19 17:22:06|new_0222_0155|OCDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|19.69|22.47|19.77|17.36||||
2022-02-19 17:22:07|new_0222_0156|SKIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.47|11.57|17.56|27.47|14.2||||
2022-02-19 17:22:08|new_0222_0157|OCGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||468.6|552|375.6|242.4|184.2|139.8|117.9|173.4|95.4|102|115.152|129|166.2|160.2|130.2|45.024|8.2858|11.3998|11.3698|1.5|0.6288|0.3192|0.72|0.3|1.92|11.66|6.9|9.15|3.38||||
2022-02-19 17:22:10|new_0222_0158|KYMR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.99|61.95|45.55|60.18|58.88|42||||
2022-02-19 17:22:11|new_0222_0159|ACCD|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.87|43.5|45.37|54.31|42.17|26.36|||||
2022-02-19 17:22:12|new_0222_0160|SILK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.6|42.1|34.23|46.54|41.91|47.22|60.49|56.23|60.49|44.56|60.61|30.46||||
2022-02-19 17:22:13|new_0222_0161|VRRM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.05|9.96|9.92|10.09|10.2|10.15|10.32|13.5|13.86|14.38|16.26|8.29|10.5|10.06|13.76|13.7|15.3|14.99|14.98||||
2022-02-19 17:22:15|new_0222_0162|BAND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.73|32.45|35.04|49.57|44.36|72.43|74.5|56.95|72.77|81.56|148.99|163.69|171.99|135.66|129.91|85.81|58.73|
2022-02-19 17:22:17|new_0222_0163|SWTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|31.48|30.26|42.63|57.99|83.31|71.86|85.7|67.06|55.68||||
2022-02-19 17:22:18|new_0222_0164|STEP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.71|35.12|33.3|45.51|46.98|35.01||||
2022-02-19 17:22:19|new_0222_0165|BFLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.48|10.74|10.32|5.8|
2022-02-19 17:22:20|new_0222_0166|SLQT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.89|17.22|21.12|31.13|17.8|13.29|7.39||||
2022-02-19 17:22:21|new_0222_0167|RLAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.19|36.94|49.58|31.71|32.44|33.25|22.13||||
2022-02-19 17:22:22|new_0222_0168|FROG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.43|62.47|49.03|43.82|32.69|26.72||||
2022-02-19 17:22:23|new_0222_0169|NG|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.494|4.3857|4.1782|5.7935|6.9937|7.6344|6.8583|7.3366|7.9412|11.7313|11.1357|13.861|15.0342|14.98|12.6157|14.0234|7.2644|7.1922|6.6598|5.8747|1.1551|2.4185|3.8352|4.503|5.1528|6.4432|6.4432|8.1217|13.1481|11.4967|8.2661|6.3259|8.0224|6.4161|6.1|5.58|4.4|3.84|2.26|2.29|2.26|3.63|4.24|3.27|3.05|3.02|3.92|3.5|4.32|5.25|6.3|5.58|3.92|4.96|4.21|4.25|4.03|4.31|4.64|3.65|3.83|4.17|5.22|6.33|7.41|7.76|8.77|11.81|10.01|8.55|8.35|6.72|6.86|||||
2022-02-19 17:22:26|new_0222_0170|CCCC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.2|36.12|33.1|43.14|44.42|24.43|
2022-02-19 17:22:27|new_0222_0171|BRP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.22|15.08|10.02|17.45|25.5|23.21|29.02|27.26|36.5|30.52||||
2022-02-19 17:22:28|new_0222_0172|RVLV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.29|20.97|17.79|11.1|15.68|20.33|37.84|50.49|69.85|72.35|43.86||||
2022-02-19 17:22:30|new_0222_0173|SANA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|16.29|20.74|8.76||
2022-02-19 17:22:31|new_0222_0174|OPRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|12.54|11.85|12.9|12.75|10.44|3.78|6.99|5.7|4.2|3.15|3.3|3.06|4.35|4.05|2.4|2.7|3.3|3.48|3.15|3.42|5.16|2.94|5.61|5.1|4.2|2.79|3.21|3.75|2.8203|3.78|3.24|3.15|3.45|3.39|2.4|2.364|3.15|3.63|1.4|2.04|10.4|16|10.95|10.76|15.09|13.02|11.26|9.31|14.66|20.17|47.16|51.67|51.5|95.75|42.16||||
2022-02-19 17:22:33|new_0222_0175|CERE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.12|12.87|14.55|24.64|40.65|26.04||||
2022-02-19 17:22:35|new_0222_0176|PRCH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0712|9.76|10.26|10.06|14.82|13.31|18.53|21.03|10.55||||
2022-02-19 17:22:36|new_0222_0177|MEG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.19|27.03|36.98|54.21|53.69|68.55|45.77||||
2022-02-19 17:22:37|new_0222_0178|EB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.54|30.78|23.98|17.93|18.19|22.35|9.12|8.26|9.97|18.46|23.11|17.96|20.55|13.96||||
2022-02-19 17:22:38|new_0222_0179|BALY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.42|26.07|24.71|26.66|14.1|20.7|23.95|52.87|59.04|49.29|47.34|35.85||||
2022-02-19 17:22:39|new_0222_0180|SUMO|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2|30.38|18.8|20.85|14.14|11.59||||
2022-02-19 17:22:41|new_0222_0181|SHYF|price_next_month|0||||||0.5186|0.4938|0.4938|0.3951|0.3209|0.3457|0.3209|0.7161|0.6667|0.5679|0.5926|0.5679|0.5926|0.5062|0.5432|0.642|1.2099|1.1852|1.1358|1.1358|0.8642|0.8149|0.8888|0.9877|1.0864|0.8395|0.963|1.6049|3.5062|7.037|7.4815|6.8148|4.1852|5|7.8519|7.7037|10.6667|7.5|6.8334|7.5556|6.1666|6.8889|5.1111|4.5|4.5|4.2778|4.2778|3.3333|2.9444|3.1667|3.3889|3|3.9444|3.0836|3.1391|3.3613|2.3889|2.8611|2.6667|2.4444|2.7222|1.9444|1.8056|1.8889|1.6389|1.1111|1.1111|1.7333|1.9778|2.0711|3.3333|4.8444|5.6216|4.9956|4.9516|4.16|3.7867|4.1511|4.4222|4.8222|5.3333|4.8311|4.9156|4.4444|5.2089|4.5333|4.72|6.2311|7.2711|9.2311|11.16|18.9867|12.21|14.04|8.97|9.39|5.42|4.59|4.34|8.07|7|4.99|6|6.17|4.29|5.08|6.24|6.76|4.6|4.9|6.07|4.35|5.1|4.7|5.67|5.32|6.06|6.78|5.75|5.31|4.3|5.69|5.21|4.71|4.44|4.13|2.9|4.86|8.49|8.55|7.9|8.25|8.85|16.15|13.4|17.85|14.75|6.73|8.42|9.3|12.02|17.47|17|14.09|18.88|19.31|30.2|35.42|39.44|41.21|41.94||||
2022-02-19 17:22:46|new_0222_0182|BNGO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.38|4.41|4.03|2.37|0.745|1.1299|0.4037|0.7995|0.5155|12.21|7.05|5.78|5.16|2.05||||
2022-02-19 17:22:48|new_0222_0183|XPEL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|1.8|1.74|1.99||1.96|1.405|0.345|0.185|0.103|0.05|0.025|0.04|0.05|0.03|0.09|0.03|0.045|0.045|0.055|0.21|0.06|0.09|0.12|0.145|0.25|0.3675|0.45|1.2|1.42|1.45|1.66|2.8|2.76|3.002|3.39|2.14|0.765|1.0415|1.0415|1.35|1.45|1.98|1.6|1.51|1.3599|1.7701|4.87|6.29|5.36|4.77|7.38|11.08|17.05|12.48|15.58|26.23|50.16|60.12|101.4|75.9|58.21||||
2022-02-19 17:22:50|new_0222_0184|HYFM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.51|65.7|49.34|32.97|19.61||||
2022-02-19 17:22:52|new_0222_0185|EPAC|price_next_month|2||||||||||||||||||0.6094|0.5|0.8047|1.125|1.1875|1.1329|1.2853|1.1875|1.5781|1.4063|1.5469|1.4844|0.875|0.9219|0.8906|1.0156|0.9531|1.0313|1.1563|0.9375|0.9766|0.9844|1.1016|1.0625|1.1329|1.0156|1.3281|1.2735|1.4844|1.5861|1.5548|1.8048|2|1.8751|2.039|1.7499|1.9922|2.4765|2.6249|3.2266|3.9335|4.3126|4.8127|4.2968|3.4141|4.6875|3.4063|3.4141|3.797|4.5936|3.5625|4.1874|5.3125|3.75|4.0625|4.1125|4.5375|8.4|10.7875|10.3125|9.225|11.6125|8.7875|11.83|14.0375|18.1|19.615|19.484|20.605|26.075|22.46|23.97|23.4|27.9|30.61|24.975|25.05|23.825|25.405|31.53|32.485|34.01|30.21|31.35|25.24|19.02|10.33|12.2|16.06|18.53|19.55|18.83|22.96|26.62|29|26.83|19.75|22.69|28.99|27.16|28.62|27.91|30.62|32.97|38.84|36.64|34.15|34.57|30.52|27.24|23.74|23.09|18.39|23.96|24.71|22.61|23.24|25.95|26.35|24.6|25.6|25.3|23.25|29.35|27.9|20.99|24.37|24.81|21.94|26.03|16.55|17.6|18.81|22.61|26.12|26.62|20.73|20.28|||||
2022-02-19 17:22:56|new_0222_0186|ONTO|price_next_month|0||||||||13.0165|9.6074|5.8884|5.4235|8.0578|7.1281|6.1983|5.5785|4.3388|4.0289|4.1839|3.0992|2.7892|2.7892|3.0992|2.4793|2.4793|2.3244|2.0145|1.8595|1.8595|1.5496|1.2397|0.6198|0.9297|0.6198|0.6973|0.6198|1.2397|1.1622|1.201|0.8523|1.1622|0.9297|1.8595|1.201|1.201|1.0072|0.7361|1.0041|0.7686|4.4132|8.3677|9.6074|7.7479|7.9029|6.0434|5.2686|8.0578|6.3533|10.3822|13.4813|10.5371|11.6219|9.8405|8.5227|10.1498|9.2975|9.2975|14.9535|29.7519|47.5721|42.381|28.5123|25.3356|36.2602|40.3139|24.6073|23.2685|23.4668|8.3677|4.8223|5.6157|6|9.781|15.2479|24.9668|14.6776|12.2355|14.5413|15.7437|12.7685|14.2066|12.8305|18.471|17.1322|11.7396|12.8553|10.0165|7.9958|7.9958|13.6363|7.4628|8.7644|5.4173|1.5124|1.6364|2.5288|4.6363|10.1652|10.7851|13.2644|11.3181|16.6983|21.2231|20.0454|20.9379|20.9255|25.1032|19.2272|18.8305|17.0578|19.3512|17.3925|19.0412|23.033|20.9999|20.1569|19.2892|16.7851|19.2644|19.1652|16.9586|18.9421|17.5165|22.1404|24.8429|25.8966|31.8718|39.1176|33.0371|35.0453|30.7065|30.7685|46.6858|39.7436|37.9213|36.9296|38.9007|32.52|37.94|32.46|37.82|32.07|54.05|68.52|70.08|79.21|91.54||||
2022-02-19 17:23:01|new_0222_0187|CSTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.73|21.71|30.04|30.93|39.3|47.11|70.97|71.02|63.4|61.61|34.97||||
2022-02-19 17:23:02|new_0222_0188|GDYN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.99|6.68|7.8|13|14.41|21.05|28.75|26.65||||
2022-02-19 17:23:03|new_0222_0189|MORF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|14.41|20.1|14.52|26.13|26.82|32.37|56.51|58.51|58.83|41.01||||
2022-02-19 17:23:05|new_0222_0190|ARKO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.564|9.64|9.75|9.8|10.19|11.85|9.94|9.89|10.19|9.95|10.38|10.03|8.25|10.05|8.2|9.6|8.01||||
2022-02-19 17:23:06|new_0222_0191|STEM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|27.1|25.39|27.11|23.71|12.28||||
2022-02-19 17:23:07|new_0222_0192|OEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.07|15.1|16.28|19.49|18.07|15.01|11.5|14.09|16.29|18.4|20.65|19.95|21.75|23.65|29.45|28.55|32.6|23.88|27.05|20.56|20|16.97|16.72|8.39|10.35|15.01|16.3|19.38|17.65|19.22|17.24||||
2022-02-19 17:23:09|new_0222_0193|GRWG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.36|1.985|1.8|1.77|7.05|4.95|3.543|3.2|3|2.87|4.45|4.04|5.03|4.7|8.67|17.18|48.36|45.05|39.7|21.79|7.65||||
2022-02-19 17:23:11|new_0222_0194|BLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.4|72.57|72|49.11|45.58|23.25|9.71||||
2022-02-19 17:23:12|new_0222_0195|INBX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.04|31.7|21.33|28.46|40.19|26.56||||
2022-02-19 17:23:13|new_0222_0196|RSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7496|10.585|11.14|18.17|13.39|9.85|20.13|10.14||||
2022-02-19 17:23:15|new_0222_0197|ROAD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.43|8.89|11.94|12.22|15.31|16.95|16.78|17.5|15.84|20.28|30.43|31.15|32.39|35.6|25.81||||
2022-02-19 17:23:16|new_0222_0198|SWBI|price_next_month|0.96941561988|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0384||1.8241|1.0077|0.8157||0.8641|0.576|0.2611||0.8065|0.6682|0.6144||1.9893|1.0446|1.5361||1.2519|1.4593|1.7051||1.2135|1.129|1.1137||2.573|4.0169|3.2796||5.169|7.2888|10.1229||10.722|15.4609|7.8495||4.3549|4.2089|1.4286||4.2013|4.3702|3.533||3.2796|2.8802|2.934||2.6575|2.4962|2.2734||5.0538|6.2596|7.4271||6.8894|8.295|8.5945||11.6975|8.5408|7.7727||11.6744|13.8864|14.0323||18.2797|22.719|18.441||17.3734|12.6806|10.3534||9.1552|7.5039|10.1767||6.9202|4.616|6.4747||8.1106|18.464|15.25||19.48|24.25|23.46|||||
2022-02-19 17:23:21|new_0222_0199|TLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3|33.18|28.02|25.91|11.69||||
2022-02-19 17:23:23|new_0222_0200|REAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|22.13|14.47|11.66|13.23|13.76|24.2|23.52|16.84|13.44|9.1||||
2022-02-19 17:23:25|new_0222_0201|MMAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|4.7|1.67||||
2022-02-19 17:23:25|new_0222_0202|LUNG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.2|56.72|47.01|39.66|38.93|24.35||||
2022-02-19 17:23:26|new_0222_0203|IHRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|14.39|18.15|6.9|8.33|8.68|14.5|19.12|25.68|19.62|20.07||||
2022-02-19 17:23:28|new_0222_0204|ALXO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.44|39.51|79.25|62.66|58.56|56.04|16||||
2022-02-19 17:23:29|new_0222_0205|DNMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.99|42.5|25.55|16.68|14.76|5.01||||
2022-02-19 17:23:30|new_0222_0206|CHX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.19|39.14|38.47|34.11|40.5|32.64|27.03|27.63|8.62|9.51|7.58|15.805|20.36|22.23|25.36|23.76||||
2022-02-19 17:23:32|new_0222_0207|NRIX|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.91|32.88|31.09|26.53|29.96|28.95||||
2022-02-19 17:23:33|new_0222_0208|HRMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.9|35.86|29.3|26.16|41.47|35.86||||
2022-02-19 17:23:34|new_0222_0209|CCSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.64|56.7||||
2022-02-19 17:23:34|new_0222_0210|UTZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.77|9.87|10.14|10.25|10.82|10.35|13.5|17.51|23.55|28.01|22.74|15.51|16.03||||
2022-02-19 17:23:36|new_0222_0211|MNMD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.3187|0.7733|2.9495|3.91|3.06|2.52|1.12||||
2022-02-19 17:23:37|new_0222_0212|GSKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|13.44|11.33|16.06|11.82|7.81|8.95|3.64|5.34|5.19|4.6|6.05|5.74|12.32|10.13||||
2022-02-19 17:23:38|new_0222_0213|GBIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.64|25.84|26.33|36.46|21.74|20.96|6.5||||
2022-02-19 17:23:39|new_0222_0214|TTCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.74|9.75|10.08|||9.63|9.83|9.95|10.13|10.15|10.34|10.4|15.71|17.15|24.65|17.99|19.07|17.78|12.21||||
2022-02-19 17:23:41|new_0222_0215|DM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.97|13.68|9|6.99|4.09||||
2022-02-19 17:23:42|new_0222_0216|RPAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.7|10.05|10.24|11.59|13.98|16.78|17.95|22.4|24.31|24.17|23.52|24.76|22.43|16.6||||
2022-02-19 17:23:43|new_0222_0217|CNR|price_next_month|0.888888888889|||||||||||||||||||||||||||||||||||||15|14.1668|19.1668||32.5|46.2503|41.25||41.875|47.5|44.375||40.94|53.75|57.5||85.625|69.69|71.875||72.815|90|95.94||132.66|88.75|122.5||126.25|91.5625|83.125||85.3125|88.125|87.1875||67.75|77|68.2||102.5|94.5|96||93.35|96|116.45||145.35|153.4|185.5||172.7|188.5|218.2||303.2|271.7|275.9||257.05|231.95|171.65||156.2|191.4|76.1||22.5|13.45|9.3||11.52|8.8|10.41||10.86|9.67|9.32||9.72|10.75|13.09||14.45|11.98|16.93||16.75|19.96|18.66||14.98|10.43|11.86||16.1|15.14|16.7||16.65|16.8|16.7||19.15|16.9|11.35||4.39|4.69|6.9||5.42|7.96|8.74||16.96|16.62|15.72|||||
2022-02-19 17:23:48|new_0222_0218|AFMD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.72|5.69|9.45|16.41|6.34|3.86|4.56|2.63|2.15|1.8|2.35|2.2|2.1|1.325|2.025|1.75|2.98|3.33|3.36|2.96|2.83|2.78|2.23|3.78|3.31|6.03|11.22|6.62|6.69|3.96||||
2022-02-19 17:23:50|new_0222_0219|SNCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.7|32.49|30.28|26.58||||
2022-02-19 17:23:51|new_0222_0220|EBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|15.94|21.33|18.25|20.77|21.29||||
2022-02-19 17:23:52|new_0222_0221|PAYA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.04|12.96|11.16|11.49|9.11|6.55||||
2022-02-19 17:23:53|new_0222_0222|CTLP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|178.125|168.75|387.5|237.5|118.75|128.125|120|112|70|60|47|37.5|18|18|20|20|42|29.5|27|31.5|16.5|13|11.6|17.7|15.5|10.3|11.9|8.4|8.18|6.1|6.8|11|8.22|7.27|4.28|5.09|4.64|2.17|2.65|2.65|1.89|1.63|1.72|1.06|0.6017|1.3099|1.7399|2.89|2.0498|1.54|1.12|1.78|1.66|1.46|2.16|2.08|2.08|1.59|2.15|2.06|2.04|1.66|1.97|2.83|3.39|2.87|2.86|4.37|4.52|5.03|4.2|4.7|4.8|6.05|8.45|8.35|15.25|5.75|5.26|5.42|6.7|6.45|9.05|6.25|7.445|8.35|10.83|10.55|10.11|12.03|7.94||||
2022-02-19 17:23:57|new_0222_0223|HNGR|price_next_month|0|||||||||||||1.5|3.25|3.25|4|1.5|1.6875|0.75|1.5|1.75|1.75|1.5|1.875|1.125||||0.6563|0.875|1|4|4.5|4|8.625|11.875|9|7.25|8.25|7.875|6.875|6.625|6.25|6.25|5.625|3.875|3.875|2.75|2.625|3.125|3.25|3|4.25|5.938|6.375|6.125|6.75|12.5|13|13.875|18.688|17|19.75|25|14.625|11.75|12.3125|4.5|5|4.0625|3.25|1.31|1.12|3.3|6.25|8.1|14.25|11.9|14.2|13.95|10.31|13.88|17.05|18.75|16.37|10.1|6.45|7.2|5.84|7.79|6.14|6.78|6.71|7.26|7.76|8.95|11.92|10.73|12.45|9.45|11.8|17.05|16.66|13.65|13.91|13.72|13.84|16.26|18.64|17.15|18.72|20.55|27.17|21.01|17.37|19.59|23.55|25.77|25.35|28.73|30.39|36.92|36.7|33.81|34.67|31.65|23.93|21.58|22.34|21.64|14.42|13.49|6.89|10.75|8|12.02|13.09|11.6|11.9|15.88|18.3|17.5|18.66|20.98|19.87|17.25|22.61|24.43|18.36|17.46|17.47|20.49|24.93|24.54|18.68|18.13||||
2022-02-19 17:24:03|new_0222_0224|TMDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|17.85|17.51|17.4|17.69|13.05|23.64|29.53|28.82|26.92|15.37||||
2022-02-19 17:24:04|new_0222_0225|ALVR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.39|26.43|36.57|23.63|19.14|24.01|8.16||||
2022-02-19 17:24:05|new_0222_0226|BRBR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.03|21.64|17.53|19.87|18.29|23.26|25.79|33.07|26.82|24.36||||
2022-02-19 17:24:06|new_0222_0227|CRSR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.04|37.78|33.18|29.19|24.45|19.54||||
2022-02-19 17:24:08|new_0222_0228|ACEL|price_next_month|0.0307167235495||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.79|9.712||9.89|10.07|10||10.38|10.27|10.55||9.72|11.89|11.25||12.82|11.52|12.73|||||
2022-02-19 17:24:09|new_0222_0229|PAE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.8|9.9|10.03|10.0802|10.37|8.37|8.21|8.61|8.82|8.35|9.14|9.9|10|
2022-02-19 17:24:10|new_0222_0230|AORT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||2.9166|3.0834|2.9166|2.1667|2|1.9583|2.75|2.083|2.583|5.125|5.417|5.167|10.167|8.75|8.917|6.917|5.833|8.29|10.333|10.5|11.042|9|7.25|8|6.83|8|7.75|9.67|12.92|14.88|26.54|26.55|26.5|41.34|32.8|27.89|29.47|9.88|3.87|4.85|7.6|7.61|6.11|7.06|5.72|4.8|6.89|8.22|6.01|7.65|6.52|4.7|4.72|5.6|5.96|8.41|9.85|9.55|6.75|6.95|10.62|13.59|13.4|8.24|5.43|5.08|6|6.29|6.11|5.36|6.45|5.07|5.84|5.77|4.61|5.34|5.29|5.56|6.19|6.42|6|7.08|8.99|10.79|9.08|9.85|10.26|11.26|10.2|10.95|10.54|9.83|12.4|14.57|17|19|18.15|18.75|19.45|18.85|22.45|29.8|30.98|27.91|30.66|28.82|22.45|29.74|22.33|19.41|16.76|23.93|29.18|27|20.64|17.8||||
2022-02-19 17:24:15|new_0222_0231|GNOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.87|9.97|10.15|10.08|9.97|10.06|10.14|11.14|||9.78|9.81|10.03|9.86|12.45|11.74|19.82|14.9|11.32|17.56|7.04||||
2022-02-19 17:24:16|new_0222_0232|MODV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.971|17.07|19.74|19.03|19.44|20.7|25.64|24.3|31.4|28.58|33.23|24.25|27.84|22|25.68|27.85|32.77|28.62|28.28|19.37|0.75|1.83|9.97|10.1|12.59|14.4|17.78|12.15|16.39|15.95|14.35|12.51|12.25|14.8|14.54|12.6|9.97|19.14|17.28|27.75|30.21|24.82|39.65|38.87|41.89|37.03|48.35|45.26|52.1|43.99|51.42|48.31|43.07|38.65|43.93|49.52|56.61|64.33|77.6|72.03|65.84|62.88|65.99|54.27|62.18|64.85|60.4|79.44|118.9|508.6801|141|165.82|160.26|113.02||||
2022-02-19 17:24:19|new_0222_0233|RAPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.91|44.29|15.19|21.6|28.74|19.92|21.94|30.67|31.58|21.62||||
2022-02-19 17:24:20|new_0222_0234|KROS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.74|32.1|55.6|57.05|58.8|36.8|41.72|46.37||||
2022-02-19 17:24:22|new_0222_0235|PLBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.01|12.12|49.76|28.18|28.08|15.89||||
2022-02-19 17:24:23|new_0222_0236|PNTG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.42|26.4|19.79|25.06|41.66|53.77|40.42|34.22|25.57|16.62||||
2022-02-19 17:24:24|new_0222_0237|DMTK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.46|19.56|19.86|19.96|20.2|20.58|19.84|20.8|6.69|13.82|13|10.19|12.23|39.87|41.16|32.64|28.65|11.85||||
2022-02-19 17:24:26|new_0222_0238|TSAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.65|
2022-02-19 17:24:27|new_0222_0239|NOTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|8.125|6|5.25|4.25|3.5625|3.875|2.4375|2.625|2.875|3.0313|2.375|3.25|3.65|13.74|8.13|7.13|6.05|3.8049|3.01|3.333|2.93|4.27|4.32|4.99|4.19|4.02|5.59|5.18|9.6|5.63|5.59|6.25|6.91|6.25|5.16|5.35|7.33|7.1|7.774|7.35|5.385|5.3|3.9001|1.4|1.59|0.6|1.4|0.9769|1.12|0.92|0.9|2.28|2.65|1.8|1.32|1.221|1.37|1.05|1.2|1.4925|1.54|1.43|1.96|3.07|2.81|2.31|2.3899|2.17|2.0899|1.6|1.5|1.32|1.04|1.11|0.8|0.9399|1.22|1.86|2.09|2.0601|1.7001|1.72|1.4172|1.37|2.01|1.97|4.89|5.18|4.7|5.12|5.09|13.97|21.41|27.88|34.47|27.63|||||
2022-02-19 17:24:30|new_0222_0240|PMVP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.05|34.14|33.73|34.01|23.62|16.06||||
2022-02-19 17:24:31|new_0222_0241|SEER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.4|50.93|31.94|36.92|15.73||||
2022-02-19 17:24:32|new_0222_0242|NOVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.32|10.62|13.58|13.92|23.74|26.54|45.43|37.25|36.72|44.39|20.4||||
2022-02-19 17:24:33|new_0222_0243|OVV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.1796|65.5539|81.3136|71.7882|76.5777|84.3371|86.5044|95.2539|91.5079|112.5922|104.9398|117.2923|125.4087|156.2859|178.7883|112.3514|128.1379|125.8903|135.0143|135.7368|127.0676|126.8535|143.7905|161.8245|177.2632|163.2159|216.2209|189.5445|120.0841|119.3884|114.8933|141.0078|164.4199|159.15|158.75|154.15|146.25|161.15|163.3|151.45|102.8|93.35|89.05|101.9|112.75|96.85|92.05|86.1|90.3|91.95|116.95|111.25|91.4|66.9|67.6|37.1|42.35|18.85|35.4|40.25|55.6|67.75|57.5|51.75|58.5|67.75|61.25|64.65|50.2|33.7|36.35|23.25|20.85|20.2|3.74|11.1|9.55|16.48|21.8|27.18|39.27|38.9||||
2022-02-19 17:24:37|new_0222_0244|BTRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|10|9.9|10.3|11.12|15.99|15.84|11.84|9.27|5.91||||
2022-02-19 17:24:38|new_0222_0245|AMTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.23|29.39|35.05|57.49|28.03|22.52|9.42||||
2022-02-19 17:24:39|new_0222_0246|ULCC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.32|14.74|15.65|13.08||||
2022-02-19 17:24:40|new_0222_0247|AVNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||15|16.083|16.583|18.417|17.083|18.417|23|19|21.25|21.5|20.875|26.375|25.75|20.375|22.938|14.813|14.688|11.063|16.188|16|10.688|11.438|11.5|8|7.875|8.2|8.45|10.52|8.55|10.05|12.14|9.93|8|3.52|4.62|4.56|4.83|6.71|6.84|7.23|7.57|8.65|7.72|7.14|5.77|7.16|8.88|8.35|8.2|7.33|6.56|7.52|7.99|6.15|7.38|7.5|4.75|2.05|2.74|4.29|5.58|7.45|11.31|10.31|12.92|13.15|14.48|15.5|11.19|14.42|13.86|14.73|18.93|21.84|22.53|28.91|30.3|35.56|37.47|37.95|37.01|35.59|39.05|34.27|33.44|27.06|35.98|35.07|29.23|34.11|39.21|36.58|46.07|43.46|41.85|44.85|32.31|32.37|27.64|32.77|32.05|33.18|23.29|23.9|31.07|38.43|50.77|48.52|53.88|49.77||||
2022-02-19 17:24:43|new_0222_0248|AGTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.5|9|2|1.5|3|5.75|15.72|19.44|22.49|18.71||||
2022-02-19 17:24:44|new_0222_0249|RXT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|23.11|24.87|17.75|13.29|12.51||||
2022-02-19 17:24:46|new_0222_0250|IMXI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.78|9.75|9.94|9.95|9.91|12.01|11.4|12.23|13.85|15.11|10.98|8.91|13.275|14.13|14.4|15.77|15.83|16.39|15.7||||
2022-02-19 17:24:47|new_0222_0251|PRVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.73|41.5|25.7|21.28||||
2022-02-19 17:24:48|new_0222_0252|ALHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.54|20.83|19.86|7.6|
2022-02-19 17:24:50|new_0222_0253|NUVB|price_next_month|0.0432098765432||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.198|10.04||14.22|9.23|8.97|||||
2022-02-19 17:24:51|new_0222_0254|POWW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.625|150|150|134.375|62.5|100|40.625|32.825|31.25|31.25|19.5313|17.9688|15.625|4.05|1.55|0.875|0.5|0.3|0.5|0.475|0.225|0.025|0.025|0.05|0.025|0.025|0.025|0.025|0.125|0.075|0.025|0.125|0.125|0.125|0.125|0.15|0.15|0.1625|0.15|0.25|0.5|0.25|0.525|1.5|1.125|0.625|0.5|0.625|0.225||0.625|0.65|3.75|2.5|2.25|0.75|0.3|0.3125|0.375|0.4|0.625|0.425|0.45|1|0.5|0.575|0.6025|0.6025|1.2|0.775||0.825|0.8|0.75|1.275|1.275|1.275|1.25|2.25|2.605|2.5|4.2|6|5.23|3.2|4.25|2.75|2|1.56|1.25|1.69|2.62|2.27|5.81|7.03|7.05|6.25|4.29||||
2022-02-19 17:24:54|new_0222_0255|FA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.61|18.7|16.92||||
2022-02-19 17:24:55|new_0222_0256|CRIS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.375|34.69|23.35|31|26|19.65|7|4.95|2.855|4.65|10.75|17.45|23.15|31.8|23.95|18.15|17.5|22.8|16.5|22.15|20.05|13.6|8.7|5.8|7.6|7.1|11.05|6.35|5.35|7.55|6.55|8.25|4.05|4.45|6.2|7|10.6|16.6|16.3|7.45|7.1|15.6|21.75|20|17.25|24.75|23.85|24.2|20.1|15.3|15.9|20.75|21.9|14.75|11.35|9.7|6.75|9.2|14.8|17.05|9.9|8.8|10.45|7.95|13.85|14.35|13.05|10.35|8.2|3.0855|2.704|1.67|1.61|1.07|1.82|2.4|2.23|1.65|0.915|1.3|1.12|10.27|10.31|7.35|7.6|3.22||||
2022-02-19 17:24:58|new_0222_0257|VBIV|price_next_month|0|||||||||||||||||||||||||||||37.5|37.5|34.38|21.88|125|112.5|90.64|212.5|162.5|106.26|106.26|125|106.26|118.76|125|125|100|68.76|50|50|56|93.8|93.8|96.9|178.1|212.5|275|262.5|275|362.5|600|487.5|462.5|337.5|268.8|318.8|437.5|475|387.5|537.5|700|787.5|625|475|420|525|565|715|800|579.9|465|497|425|492|800|1530|860|652|631|815|846.5|1590|1053|1175|1536|1104|1250|1040|964|1070|1058|1024|1010.02|726|400|280|200|230.02|374|300|290|262|244|214|243.98|229|174|120.24|224|208|157.02|140.2|160|159|168|169.98|216|163.98|86|116.8|105.6|109.196|91.76|88|97.6|3.58|3.23|3.67|4.87|4.61|3.6|4.08|3.45|2.27|1.73|1.71|2.05|0.7941|0.5988|1.66|1.23|5.39|2.51|3.3|3.26|3.08|2.95|1.87||||
2022-02-19 17:25:04|new_0222_0258|POLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.7708|2.6875|3.25|5.125|4.6458|4.5417|5.0833|5.5625|5.7083|6.6875|6.25|6.2708|8.1458|7|9.1667|12.2917|13.2917|14.1667|20.375|18.9792|26.8958|22.5|23.5833|19.5208|23.875|29.5|46|45.625|54.5|19.56|21.25|20.78|22.74|21.06|18.34|14.98|14.23|18.5|24.24|27.81|40.05|37.8697|38.68|43.5|37.21|31.49|34.16|29.85|35|37.5|15.56|21.11|19.7|25.11|28.02|27.35|18.91|24.91|24.35|14.44|10.15|12.74|23.67|24.11|26.42|33.2|29.97|35.88|35.4|37.07|34.25|33.41|37.24|38.32|32.82|32.44|41.12|43.82|46.49|42.94|42.93|43.57|46.97|51.87|45.83|53.27|58.08|53.62|44.83|38.45|48.24|51.71|56.58|54.6|45.18|45.36|58.99|65.15|68.66|58.97|38.79|51.48|38.4|39.42|28.72|14.12|19.99|19.52|31.72|39.99|31.19|26.76|26.65||||
2022-02-19 17:25:08|new_0222_0259|FLYW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.76|47.44|28.19||||
2022-02-19 17:25:09|new_0222_0260|GATO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.85|13.21|11.48|13.64|12.1|3.11||||
2022-02-19 17:25:10|new_0222_0261|PHAT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6|33.37|33.84|33.26|39.36|38.5|38.52|32.1|23.53|16.8||||
2022-02-19 17:25:11|new_0222_0262|DTIL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.96|6.39|8.09|7.43|7.49|6.45|12.4|9.81|9.85|9.7|4.25||||
2022-02-19 17:25:12|new_0222_0263|VLDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|21.71|13.77|8.01|6.1|3.91||||
2022-02-19 17:25:13|new_0222_0264|ONEW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.49|25|18.63|32.33|51.23|46.98|44.34|51.71||||
2022-02-19 17:25:14|new_0222_0265|EOSE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.35|13.15|15.52|10.55|4.14||||
2022-02-19 17:25:15|new_0222_0266|BCAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.97|49.59|40.99|29.23|9.56||||
2022-02-19 17:25:17|new_0222_0267|PCT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.82|14.81|13.39|5.95||||
2022-02-19 17:25:18|new_0222_0268|GCMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|13.19|9.96|11.45|9.09||||
2022-02-19 17:25:19|new_0222_0269|STOK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.64|29.02|27.86|23.55|26.14|41.02|65.2|33.3|28.99|23.8|19.4||||
2022-02-19 17:25:20|new_0222_0270|RMO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.78|9.85|10.05|10|10.42|10.18|18.2|8.87|6.93|4.42|1.83||||
2022-02-19 17:25:21|new_0222_0271|VERV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.43|46.39|28.82||||
2022-02-19 17:25:22|new_0222_0272|PRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||1.4439|1.2242|1.2242|1.4125|1.8206|1.6637|1.6009|1.5854|1.6674|1.8832|2.2601|2.2601|2.3856|3.3901|3.2646|3.4212|2.8251|2.668|3.7354|4.2376|4.6145|5.101|5.0852|3.7037|3.4845|4.1749|5.0852|3.971|3.7668|3.6416|3.6416|4.2066|4.2213|4.3196|4.6332|4.3817|4.4823|7.0187|5.4118|5.4118|4.8869|5.6123|7.1695|8.2493|8.8216|10.9088|12.0988|12.2609|12.001|12.4078|13.8656|11.1309|13.5887|15.1764|13.6396|14.0577|16.6794|16.0296|13.0632|11.9671|10.8032|14.069|15.5211|14.0068|12.3513|18.962|15.5211|14.1537|15.7414|19.1287|15.3911|15.9844|16.2641|24.4004|21.3662|22.6799|22.5527|23.0274|24.858|26.1293|25.1292|24.3325|24.2902|24.0444|22.79|24.9767|22.3578|20.9848|26.8328|28.816|31.3416|20.9085|19.3915|22.2137|20.2983|20.9424|26.2225|30.4602|39.2236|31.1891|34.6554|35.4013|36.7065|39.944|42.4273|47.1989|53.4367|63.5053|50.3093|27.0446|44.224|44.2919|47.18|50.94|43.77|40.45|39.81||||
2022-02-19 17:25:27|new_0222_0273|STTK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.16|49.61|37.68|22.04|19.3|6.91||||
2022-02-19 17:25:28|new_0222_0274|VEI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:25:28|new_0222_0275|MASS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.11|52.99|31.25|32.9|15.82||||
2022-02-19 17:25:29|new_0222_0276|ATLC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.625|21.125|19.75|31.8125|32.125|30|49.8125|16.375|10.52|11.15|6.35|9.9|7.8|6.43|4.83|7.659|7.6|14.73|19.95|24.13|18.61|16.07|18.97|26.94|27.27|37.35|42|40.16|39.58|35.34|33.52|35.39|36|30.82|19.68|7.99|8.13|6.58|1.8|4.07|3.13|2.81|3.66|3.56|6.07|4.46|5.96|6.83|4.22|2.25|3.11|4.045|5.53|4.4|3.87|3.28|4.11|3.76|3.3601|2.92|2.37|2.66|1.3396|2.57|2.57|3.94|3.25|3.1|3.02|2.9|3.5002|2.8374|3.19|2.5286|2.37|2.22|2.12|1.85|3.01|3.2675|3.446|4.61|8|13.96|13.5|10.26|12.2|25.11|31.74|42.86|71.82|65.6||||
2022-02-19 17:25:33|new_0222_0277|APPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.11|11.92|6.02|2.99||||
2022-02-19 17:25:34|new_0222_0278|ORGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.91|9.8|9.8704|9.98|10.04|10.05|10.07|10.47|15|6.98|5.01|7.3|4.75|3.77|3.8|3.63|10.26|20.76|15.32|10.66|7.32||||
2022-02-19 17:25:36|new_0222_0279|AKRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.12|20.99|24.69|21.5|36.12|26.5|30.01|30.73|21.4|21.56|19.64||||
2022-02-19 17:25:37|new_0222_0280|VITL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.4|34.56|24.73|24.32|17.41|16.42|16.53||||
2022-02-19 17:25:38|new_0222_0281|GIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||25|27.25|27.875|39.25|40.75|49.25|34.625|17.625|26.125|18.375|20.125|17.75|13.25|14.25|18.438|15.25|9.9375|8.1875|9.4375|7.6875|3.6875|2.375|1.75|1.99|2.49|1.55|2.6|3.24|2.4|1.57|1.45|2.28|5.9|6.7|7.29|5.01|6.26|6.19|6.79|7.26|6.96|7.15|7.24|7.32|8.03|10.87|21.82|17.03|20.85|23.4|13.8475|16|16.41|14.16|10.13|16.86|13.03|13.48|17.53|23.23|16.36|12.95|13.66|12.95|16.29|15.13|17.61|17.17|12.47|10.94|9.79|9.16|9.63|9.5|11.31|17.29|13.67|15.3|13.07|10.45|6.82|9.27|8.5|9.05|8.95|7.85|8.48|13.24|18.12|28.55|31.05|31.43|44.72|32.31|23.34|22.71|21.7|21.64|23.65|19.86|22.41|28.43|38.43|42.72|39.52|40.58|34.96||||
2022-02-19 17:25:41|new_0222_0282|PGEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2441|32.0563|17.7709|22.1444|20.5497|30.4425|37.4898|60.0189|35.4666|26.1171|26.9788|25.3248|26.1469|21.14|21.33|23.12|16.75|13|18.02|14.64|11.69|7.91|4.48|8.08|5.18|5.34|3.52|4.22|4.29|8.135|7.92|5.42|4.58|2.9||||
2022-02-19 17:25:44|new_0222_0283|PAVM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|11.8112|5.25|4.76|3.48|4.41|1.83|1.58|1.58|1.16|0.99|1.19|1.01|0.91|1.56|2.2|2.02|1.93|2.28|4.66|6.1|5.85|1.57||||
2022-02-19 17:25:45|new_0222_0284|IGMS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|33.99|54.77|50.26|52.79|95.34|70.72|68.01|46.92|17.7||||
2022-02-19 17:25:46|new_0222_0285|GOEV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.07|8.82|8.13|8.02|6.12||||
2022-02-19 17:25:47|new_0222_0286|VTGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|58|61|40.2|19|14.2|15.9|16.8|11.402|9.398|9.2|9|12.2|9.5|5.1|8.1|11.25|7|8|8.5|3.31|4|3.11|1.93|1.98|1.02|1.23|0.85|1.3|2.04|1.59|1.12|0.46|1.11|0.7366|0.4199|0.8301|0.755|2.4|2.12|2.74|2.3|1.6||||
2022-02-19 17:25:49|new_0222_0287|RLMD|price_next_month|0.373850868233||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59|60||37.8|20|11.96||12.08|5.2|3.96||4|3.04|2.88||5.48|4.2|4.64||10.24|10.4|30.35||45.48|36.73|34.89||38.72|23.91|17.86|||||
2022-02-19 17:25:51|new_0222_0288|SWIM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.06|27.28|15.4|16.68||||
2022-02-19 17:25:52|new_0222_0289|RXRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.36|30.35|19.15|11.84||||
2022-02-19 17:25:53|new_0222_0290|ADGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.24|7.18||||
2022-02-19 17:25:54|new_0222_0291|PLRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.29|21.62|24.61|33.5|20.2|15.93|11.73||||
2022-02-19 17:25:55|new_0222_0292|XMTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.17|54|51.6||||
2022-02-19 17:25:56|new_0222_0293|MAX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.75|55|44.25|33.4|17.53|14.85||||
2022-02-19 17:25:57|new_0222_0294|LFST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|11.98|7.63||||
2022-02-19 17:25:58|new_0222_0295|LAW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.75|57.35|34.32||||
2022-02-19 17:25:59|new_0222_0296|BHG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|8.75|2.78||||
2022-02-19 17:26:00|new_0222_0297|ONTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|36.52|19.13|16.46||||
2022-02-19 17:26:01|new_0222_0298|HGEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||284.8|238.4|230|174|192|90|65.6|72.8|16.8|19.996|11.7|9.25|12.75|24.5|19.65|18.7|17|12.85|8.25|3.75|2.5|2.5|2.5|3|4.215|6.75|4.25|4|2|4.2505|26.35|10.89|18.78|17.6|16.25|6.97|2.43||||
2022-02-19 17:26:03|new_0222_0299|ALGS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|28.17|25.72|14.57|15.93|3.19||||
2022-02-19 17:26:04|new_0222_0300|CFB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.37|13.65|8.94|9.64|8.93|11.78|14.52|13.96|14.37|15.86|||||
2022-02-19 17:26:05|new_0222_0301|OLMA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.45|28.05|23.48|27|6.43||||
2022-02-19 17:26:06|new_0222_0302|CLPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86|85.2|63.2|45.6|46|60.4|55.2|50|42|41.12|32.4|45.6|40|23.668|15.4|14.8|8.582|4.8|2.85|6.05|1.97|2.72|2.7|2.95|2|1.91|2.53|2.84|4|4.13|5.1873|3.55|4.88|7.12|24.38|20.64|20.2|16.9|8.69||||
2022-02-19 17:26:08|new_0222_0303|EBET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.29|22.74|28.1|12.02||||
2022-02-19 17:26:09|new_0222_0304|TCRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|5|5.13|5.4|5.34|5.12|4.9601|3.41|3.18|3.06|1.97|1.2599|0.82|0.6601|1.45|3.15|3.07|5.99|3.31|4.28|5.75|6.68|5.95|4.35|5.31|4.92|5.63|5|4|1.75|3|4.025|4.37|3.55|3.13|2.8|8.95|10.81|12.66|11.14|5.47|8.1|4.59|5.34|5.92|7.09|5.93|4.88|3.94|4.32|3.04|2.12|2.27|4.53|5.48|4.26|3.94|3.11|3.34|2.3|3.7|3.51|2.47|1.48|0.8553||||
2022-02-19 17:26:12|new_0222_0305|CWENa|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:26:13|new_0222_0306|CCRD|price_next_month|0|24.75|21|15.375|18.75|17.25|11|7.625|8.875|6.75|5.125|3|5|5.375|6.125|8|7.75|6.625|6.875|5.125|4.875|4|3.375|3|2.375|2.625|2.625|2.25|2|2.125|2|1|1.25|1.5|1.125|1.125|1.875|1.625|1.375|1.25|1.75|1.875|1.8125|1.625|2.4375|2|1.9375|2.063|2.188|1.875|2.063|2.438|2.125|1.938|2.375|2.75|3.438|3.188|6.063|6.25|4.75|4.125|3.375|1.813|2.125|2.25|3.1875|2.75|4.75|4.875|3.9375|5.375|3.87|3.75|3.7|3.2|3.05|3.1|2.51|1.74|1.58|1.76|2.11|1.9|1.87|2.05|1.65|2|2.94|2.21|2.2|3.37|2.63|2.17|2.13|2.7|4.35|3.95|3.54|3.49|3.25|3.05|3.25|1.7|1|0.7|1.1|1.29|1.15|1.18|1.22|1.05|1.48|1.89|1.33|1.7|1.57|1.71|1.63|1.5544|1.353|1.4|1.16|1.55|1.96|1.59|1.63|1.19|2.13|2.9616|2.8944|2.9|2.9374|3.6201|3.96|3.62|4.21|4.199|3.65|3.851|4.945|5.32|10.12|10.01|20.85|28.26|49.09|45.17|42.45|33.54|30.32|37.92|40.49|38.32|33.79|42.33|37.1||||
2022-02-19 17:26:18|new_0222_0307|AVAH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|10.34|7.72|5.49||||
2022-02-19 17:26:19|new_0222_0308|BYSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|41.74|35.2|28|30|24.96|18.6|17.6463|13.95|16.76|11.97|14.67|14.35|11.7|14.54|13.06|10.82|9.26|15.21|3.32||||
2022-02-19 17:26:21|new_0222_0309|BYRN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|18.1|29.8|31.5|17|14|12.6|22|9.9|6|4|5.5|2.7|2.5|2|2.7|2.8|4|2.1|2.5|1.8|1.05|2.6|3|2.5|4|4|3.2|3.4|3.3|2.6|2.9|3.5|2.6|3.2|3.8|3|2.499|2.7|2.4|2|2|1.1|1.23|1.5|1.4|1.531|1.63|1.5|1.5|1.449|1.7|1.406|1.996|2.3|14.3|16.8|14.9|12.2|23.48|22.82|13.71||||
2022-02-19 17:26:24|new_0222_0310|MARA|price_next_month|0.051724137931|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104|105.04|104||43.68|43.2|42|||88.08|118.24||77.44|32.96|28.32||42.88|46.72|29.28||3.968|5.9232|16.2||5.1996|3.7008|2.4696||2.96|1.56|1.34||0.72|2.54|5.12||25.26|38.33|52.39|||||
2022-02-19 17:26:26|new_0222_0311|STXS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.3014|88.9643|61.1864|95.0642|66.4417|131.3819|111.5808|82.7706|113.4577|91.1227|104.9178|123.1236|151.0892|70.2893|61.2803|54.4297|32.6578|24.8687|30.6871|35.8485|38.57|39.2269|45.796|35.0039|38.6638|33.9716|37.35|33.4085|9.1967|6.6066|3.8589|1.7361|1.6329|1.9238|1.6517|4.9174|4.7579|5.26|3.89|3.3|2|1.66|2.1499|1.5|1.01|0.6|1.62|1.41|0.722|0.615|0.61|0.6|0.8199|0.75|0.598|0.85|1.14|1.288|2|2.49|3.52|5.32|3.97|3.93|3.25|4.83|8.15|9.18|5.89|5.36||||
2022-02-19 17:26:29|new_0222_0312|CMBM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.61|8.83|6.74|5.88|11.59|22.19|38.01|62.84|40.41|28.11|20.63||||
2022-02-19 17:26:31|new_0222_0313|CTKB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.78|22.81|14.56||||
2022-02-19 17:26:32|new_0222_0314|URG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.48|0.39|0.59|0.6815|0.94|0.84|0.8654|0.9398|0.88|1.24|2.79|1.65|1.58|1.22|1.39|1.02|0.95|0.88|0.8929|0.76|1.17|1.05|1.4|1.33|1.1|0.83|0.7602|1.04|0.6325|0.57|0.5454|0.515|0.5893|0.49|0.77|0.615|0.7171|0.5273|0.6748|0.7081|0.6901|0.6623|0.684|0.85|0.6276|0.6077|0.4896|0.5401|0.6348|0.4695|1.02|1.02|1.14|1.88|1.18||||
2022-02-19 17:26:35|new_0222_0315|TSHA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|26|25.81|17.29|15.64|7.95||||
2022-02-19 17:26:36|new_0222_0316|NMTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6801|1.3299|1.9|0.74|0.65|0.6296|0.58|19.48|5.22|4.24|2.31|1.81|1.05|0.84|0.7701|0.715|0.4888|0.6966|1.11|1.25|1.12|1.27|0.7547||||
2022-02-19 17:26:37|new_0222_0317|OSW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.77|15.95|16.36|15.38|6.51|5.86|6.12|9.01|10.27|9.34|11.01|10.43||||
2022-02-19 17:26:38|new_0222_0318|BASE|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.23|33.05|20.48||||
2022-02-19 17:26:39|new_0222_0319|APR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.95|31.53|37.43|37.41||||
2022-02-19 17:26:41|new_0222_0320|REKR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.81|3.73|2.94|1.3027|0.74|0.647|0.69|4.32|2.065|4.75|3.89|4.02|4.33|13.4|25.23|7.44|12.68|4.26||||
2022-02-19 17:26:43|new_0222_0321|TRIL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:26:44|new_0222_0322|PCVX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.41|37.37|24.53|18.57|21.68|23.4|19.04|
2022-02-19 17:26:45|new_0222_0323|SKYT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.04|17.26|34.24|10.03||||
2022-02-19 17:26:46|new_0222_0324|CRTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.11|21.39|46.99|46.3|41.39|50.7|37.36|38.8|56.12|57.68|9.06||||
2022-02-19 17:26:47|new_0222_0325|NAPA|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.18|21.49|19.21|19.35||||
2022-02-19 17:26:48|new_0222_0326|TMCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.45|30.26|23.06|18.14||||
2022-02-19 17:26:49|new_0222_0327|EVCM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6|20.68|12.02||||
2022-02-19 17:26:50|new_0222_0328|SGHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.39|26.97|14.63||||
2022-02-19 17:26:50|new_0222_0329|RVMD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.27|24.12|30.19|42.14|33.19|28.64|29.43|21.52||||
2022-02-19 17:26:51|new_0222_0330|ZYXI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.4545|47.2727|12.3636|9.0909|2.6182|2.8182|0.7636|0.2918|0.2636|0.2727|0.3818|0.6364|0.3636|0.3818|0.2273|0.3182|0.1818|0.3273|1.2273|1.1818|1.1636|1.4182|2.8727|4.3182|1.1636|0.55|0.9909|1.4727|0.9727|0.8455|0.5|0.4182|0.5818|0.8909|0.6818|0.6418|0.6182|0.5818|0.7273|0.7045|0.5636|0.4727|0.4|0.2091|0.3363|0.3635|0.218|0.1182|0.1591|0.2036|0.1727|0.15|0.3727|0.3091|0.1909|0.2716|0.2751|0.2909|0.8182|2.2182|4.4091|2.9545|2.5364|2.9|3.0273|4.9909|7.0273|8.9818|8.7364|14.5364|19.8364|12.9818|16.4091|14.7455|15.3818|11.2455|8.44||||
2022-02-19 17:26:55|new_0222_0331|AWH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.3|69.7|61.7|26.3|30|37.7|48.5|93.6|122|110|82.3|35|36.5|30.4|17.4|22.4|17.6|17.2|15|10.1|11.4|13.5|14|9.9|10.2|6|1.08|2.4|0.75|0.35|0.05|0.011|14.2|25.45|19.75|10.45|5.14|8.44|4.33|3.88|2.04|1.53|2.27|1.82|1.34|1.32|1.15|2.87|2.92|2.71|3|2.22|1.55|1.76|1.8|2.01|2.08|1.465|1.37|1.13|1.1|1.24|1.88|1.65|1.33|1.5|1.21|0.72|0.451|0.79|1.33|0.7762|0.5999|0.7783|1.5|4.24|3.63|6.08|5.93|4.9|2.9|1.26||||
2022-02-19 17:26:58|new_0222_0332|ERAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.91|19.78|11.85||||
2022-02-19 17:26:59|new_0222_0333|CRBU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2|22.11|10.73|
2022-02-19 17:27:00|new_0222_0334|BEEM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|21.5|22.5|24.5|27|13|12.25|11.5|14.85|8.5|5.75|9|9.005|10.5|8.25|9|7.475|9|7.775|6.015|5.75|8.3|7.95|6.995|9|8.45|8.75|7.25|7.182|7.0066|9.445|10.5|15.25|9.5|9.95|10.1|5.2239|6.145|5.29|6.58|7.11|12.84|15.46|59.51|34|30.29|32.16|12.26||||
2022-02-19 17:27:02|new_0222_0335|MLNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.94|24.15|19.39||||
2022-02-19 17:27:03|new_0222_0336|SOLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:27:04|new_0222_0337|CDAK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|23.88|19.8|17.3|14.41|6.62||||
2022-02-19 17:27:05|new_0222_0338|PACK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.77|9.73|10.06|10.28|6.59|6.05|8.02|7.88|8.3|8.96|17.87|19.89|25.38|31.26|26.66||||
2022-02-19 17:27:07|new_0222_0339|INDT|price_next_month|1.92520568437|||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.375|17.5|15.5||16|12.875|13||11.5|10.8125|12.375||11.625|12|11.6875||16.15|12.75|14||14|14.95|14.5||13.83|13.4|14.211||25|23|26.85||25.32|23.65|27||32.21|30.84|32.64||35.67|35.79|36.25||32.06|35.69|36.4||30.6|32|28.15||26|27.57|31.61||26.98|24.21|26.46||27.6|33.5|26.25||27.33|31.18|34.16||26.54|28.7|30.04||32.58|24.42|26.3||29.41|30.0001|30.8||31.19|35.8|37.0489||43.49|39.41|29.5||37.56|37|40.45||54.64|52.5|61.34||67.25|68.6|76.81|||||
2022-02-19 17:27:11|new_0222_0340|VVNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.08|10.4|15.35|15.55|18.89|11.98|12.27|9.07|7.2||||
2022-02-19 17:27:12|new_0222_0341|BVS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|15.59|15.1|13.03||||
2022-02-19 17:27:13|new_0222_0342|EWTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.64|17.51|16.5|13.6||||
2022-02-19 17:27:14|new_0222_0343|NGMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.93|49.09|48.25|37.15|23.67||||
2022-02-19 17:27:15|new_0222_0344|ATEX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.41|30.42|26.54|24.58|40.99|22.04|24.3|21.3|24.25|24.2|30.85|34.4|30.65|27.9|38.68|39.65|39.09|44.44|39.36|47.99|53.48|42.6|33.23|40.99|45.95|58.45|61.11|50.68|
2022-02-19 17:27:17|new_0222_0345|INTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.9|27|20.12||||
2022-02-19 17:27:18|new_0222_0346|TPTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.8|39.49|36.64|58.5|53.37|60.43|100.08|128.07|78.26|61|41.64|38.08||||
2022-02-19 17:27:19|new_0222_0347|IMVT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|10.15|15.79|18.41|23.32|42.93|39.64|16.09|10.5|7.98|6.99||||
2022-02-19 17:27:20|new_0222_0348|SEEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2812.5||12375||11250|11812.5|7596|13500|8721|9000|15187.5|6187.5|9981|7312.5|9000|17859.375|19968.75|58500|45281.2725|76500|39937.5|18945|18540|15885|11002.5|17730|8100|7200|4225.5|6615|16785|22410|19395|10125|6840|6300|6210|5670|8325|6570|4050|3645|3645|2205|4680|5985|8190|6300|5940|4950|6075|562.5|688.5|675|809.1|540|2789.55|2148.75|912|537|1179.3|1674|1500|1263|1515|828|936|912|711|807|678|600|669|684|582|486|375|483|495|420|411|163.5|103.5|73.5|72.9|34.8|32.697|50.4|68.7|7.725|12.36|9.936|7.1431|3.03|1.95|0.89|1.04|0.71|1.11|0.7699|2.66|5|2.3|2.23|1.18||||
2022-02-19 17:27:25|new_0222_0349|QTNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|10|13.03|15.75|16.17|11.975|13.05|10.45|7.835|6.03|6.645|6.49|5.74|5.19|2.915|4.3|7.82|6.14|8.24|8.47|10.89|8.6|7.87|8.22|7.71|4.57|5.93|3.84|3.07|2.37|1.58||||
2022-02-19 17:27:27|new_0222_0350|ALKT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.27|31.29|30|15.34||||
2022-02-19 17:27:28|new_0222_0351|IAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|24.57|16.74||||
2022-02-19 17:27:29|new_0222_0352|LYEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13.94|5.68|||
2022-02-19 17:27:30|new_0222_0353|TNYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|25.71|11.92||||
2022-02-19 17:27:30|new_0222_0354|ICVX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.72|26.16|15.26||||
2022-02-19 17:27:31|new_0222_0355|DNUT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.71|12.75|14.99||||
2022-02-19 17:27:32|new_0222_0356|APLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.635|16.84|49.83|38.88|25.31|18.18|20.41|18.69|17.7|14.86|3.06||||
2022-02-19 17:27:33|new_0222_0357|FLMN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.58|9.63|10|10.44|9.8|8.02|9.02|7.9|6.34|5.5|2.28|2.65|2.18|3.34|4.52|4.91|5.83|4.86||||
2022-02-19 17:27:35|new_0222_0358|THRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.02|7.947|10.17|13.14|15.84|18.9|18|18.63|19.215|19.215|19.215|19.215|11.025|10.557|9.66|19.5|30.55|32.96|29.89|31.56||||
2022-02-19 17:27:36|new_0222_0359|PRLD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.23|64.95|41.44|32.04|17.58|9.93||||
2022-02-19 17:27:37|new_0222_0360|TARS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.17|37.7|30.72|22.57|27.76|20.07||||
2022-02-19 17:27:38|new_0222_0361|VINC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.135|15.48|19.09|16|13.25|13.97|7.19||||
2022-02-19 17:27:39|new_0222_0362|HYLN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|9.77|9.86|10.03|9.94|18.91|20|18.06|10.56|10|7.34|3.8||||
2022-02-19 17:27:40|new_0222_0363|FTCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.76|10.14|9.54|4.22||||
2022-02-19 17:27:41|new_0222_0364|OTLK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8|33.5408|28.48|16.88|7.84|10.72|9.12|7.76|6.96|7.2|5.36|1.34|2.34|1.21|0.9347|0.6889|1.44|0.74|1.24|2.31|2.36|2.04|1.37||||
2022-02-19 17:27:43|new_0222_0365|JANX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.43|24.35|15.23||||
2022-02-19 17:27:44|new_0222_0366|PWSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|23.11|16.38||||
2022-02-19 17:27:45|new_0222_0367|OUST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|11.74|10.9|9.19|6.16|3.52||||
2022-02-19 17:27:46|new_0222_0368|EAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.11|52.58|57.24|36|8.8|4.81|||
2022-02-19 17:27:47|new_0222_0369|FORA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.32|10.68|10.14|8.25|
2022-02-19 17:27:47|new_0222_0370|TIL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.53|15.05|20.37|11.61||||
2022-02-19 17:27:48|new_0222_0371|IDYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.77|5.57|8.55|5.57|12.3|12.46|17.61|20.91|22.72|21.58|15.72||||
2022-02-19 17:27:50|new_0222_0372|KRUS|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.52|27.07|13.19|15.52|13.1|18.82|31.64|38.01|43.37|80.84|||||
2022-02-19 17:27:51|new_0222_0373|RVP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|5.9|5.51|5.8|4.2|4.26|3.65|3.4|8|6.15|7.56|7.25|6.39|4.13|3.84|2.73|2.7|4.03|4|3.7|3.5|3.33|2.96|3.05|2.45|1.89|1.75|1.42|1.2201|1.44|0.6|0.73|0.94|1.64|1.54|1.4499|1.67|1.8|1.9875|1.43|1.22|1.3|1.2699|1.2101|1.06|1.12|0.9063|1.16|1.63|2.9|3.42|3.56|2.81|3.59|4.21|4.11|3.9|3.78|2.8063|2.3252|2.35|2.67|1.18|0.99|1.38|0.62|0.7058|0.8718|0.84|0.69|0.6999|0.65|0.7337|1.1853|1.62|3.06|9.84|7.63|13.58|10.77|10.64|9.83|6.07|
2022-02-19 17:27:55|new_0222_0374|ATER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.02|6.05|5.07|3.4|8.31|8.1|23.12|24.56|9.75|6.43|2.82||||
2022-02-19 17:27:56|new_0222_0375|HNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.37|9.15|6.49||||
2022-02-19 17:27:57|new_0222_0376|IMGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.27|26.62|20.22||||
2022-02-19 17:27:58|new_0222_0377|MPLN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.94|7.98|7.43|8.05|4.31|4.03|
2022-02-19 17:27:59|new_0222_0378|FXLV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.56|13.73|12.51||||
2022-02-19 17:28:00|new_0222_0379|GLUE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.52|23.45|12.66||||
2022-02-19 17:28:00|new_0222_0380|GBOX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.52|0.9|0.54|0.36|0.24|0.36|0.18|0.06|0.12|0.06|0.048|0.12||0.6|0.24|0.1806|0.54|0.4824|0.6|0.6|0.3714|0.2636|0.267|0.3894|0.18|0.1614|0.18|0.157|0.1653|0.2736|0.2706|0.279|0.2394|0.876|7.2|2.8122|1.5012|0.9894|0.9606|0.45|0.45|0.486|1.05|1.992|6.9|9.08|8.5|8.3|3.69|
2022-02-19 17:28:03|new_0222_0381|EWCZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.88|24.44||||
2022-02-19 17:28:05|new_0222_0382|OCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.66|5.21|3.6|4.26|5.55|5.95|4.4|5.95|4.1|2.15|2.85|1.64|1.92|4.46|1.85|1.57|2.72|2.24|1.43|1.62|5.1|5|4.99|3.4|1.76||||
2022-02-19 17:28:06|new_0222_0383|DAWN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.72|24.44|14.75||||
2022-02-19 17:28:07|new_0222_0384|IPSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.15|22.47|13.03||||
2022-02-19 17:28:08|new_0222_0385|NUVL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.43|24.43|13.49||||
2022-02-19 17:28:09|new_0222_0386|AFIB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.87|25.89|13.65|15.4|7.84|2.27||||
2022-02-19 17:28:10|new_0222_0387|CTOS|price_next_month|0.0323741007194|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.67||9.8|9.87|9.98||10.2|5.89|3.03||2.87|3.83|4.65||10.32|7.95|7.92|||||
2022-02-19 17:28:11|new_0222_0388|FRG|price_next_month|0.807626636312||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|13.74||16.1|16.38|23.5||27.49|33.6|38.105||23.01|24.04|22.53||11.7|13.99|12.6||14.3|13.3|11.75||10.55|11.32|12.19||10.0001|11.97|13.75||16|24.78|27.05||36.82|34.73|47.75|||||
2022-02-19 17:28:14|new_0222_0389|GLSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.51|37.5|37.6|39.47|35.36|18.47||||
2022-02-19 17:28:15|new_0222_0390|RNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.19|24.73|22.88|23.44|19.31|22.5|16.62||||
2022-02-19 17:28:16|new_0222_0391|DSP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.84|17.29|11.75|7.99||||
2022-02-19 17:28:17|new_0222_0392|NEXI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.31|10.68|11.38|3.17||||
2022-02-19 17:28:18|new_0222_0393|OMGA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.18|29.38|11.36||||
2022-02-19 17:28:20|new_0222_0394|FTHM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.81|18.76|37.79|34.3|25.3|25.29|14.3||||
2022-02-19 17:28:21|new_0222_0395|JOAN|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|13.71|9.14|11.55||||
2022-02-19 17:28:21|new_0222_0396|LVO|price_next_month|0.24504084014||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.04|||||60||||||4.21|4.49|5.09||4.1|2.32|1.79||3.18|2.92|2.21||4.63|3.43|1.83|||||
2022-02-19 17:28:23|new_0222_0397|COOK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.14|18.89|10.19||||
2022-02-19 17:28:25|new_0222_0398|PPTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.156|41|32.6|24.6|29.84|19.82|8.599|8.5|9.6|8.03|8.1|6.83|4.582|4.228|3.74|2.7|2.25|2.122|5.54|7.912|7.196|7.1752|5.894|6.327|5.7|7.8|7.503|7.034|5.2|7.4|5.2|5.9|4.1|4.291|4.3|11.5|9.1554|7.5|7.4|5.57|4.83|3.91||||
2022-02-19 17:28:27|new_0222_0399|ADN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.86|9.98|10.05|10.195|10.15|10.27|10.25|15.46|12.64|8.13|9.29|4.55|
2022-02-19 17:28:28|new_0222_0400|DSGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.23|15.48|15.68|12.64||||
2022-02-19 17:28:29|new_0222_0401|UAVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2851312.5|1192799.0625|594023.4375|489950.5313|361166.25|128309.0625|80787.1875|61778.4375|57026.25|28513.125|4752.1875|475.2188|9504.375|1900.875|2376.0938|9504.375|19008.75|6653.0625|6653.0625|4752.1875|4752.1875|4752.1875|4752.1875|475.2188|475.2188||||93.75|2343.75|2531.25|1687.5|1931.25|1950|1856.25|1500|600|225|281.25|187.5|243.75|356.25|150|90|352.5|318.75|318.75|221.25|292.5|281.25|232.5|195|206.25|206.25|258.75|206.25|191.25|172.5|163.55|136.25|32.5|43.2475|33.75|13.5|6.5|7.5|6.6225|7.5|16.21|10.75|8.6775|6.8775|0.1933|4.31|2.119|0.6651|0.487|0.3752|0.282|0.395|0.655|1.45|3.1|2.09|11.97|5.4|3.78|2.9|1.15|
2022-02-19 17:28:32|new_0222_0402|IMRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.47|27.1|10||||
2022-02-19 17:28:33|new_0222_0403|ASXC|price_next_month|0|||||||||||||||||||||||||||||||||||1096.875|1300|1157.845|1117.22|1198.47|1381.25|1056.25|1482.845|3412.5|5646.875|4346.875|4143.75|4387.5|4631.25|5728.45|8937.5|5525|8693.75|9303.45|9750|10481.25|8937.5|9425|2600|3229.85|1503.45|1178.45|528.45|243.75|264.095|410.345|247.845|274.235|910|658.125|517.985|385.97|363.61|191.75|139.75|201.5|133.9|144.95|65|46.215|46.15|47.45|42.25|45.175|47.775|47.45|48.75|46.8|48.75|85.8|182|117|152.75|162.5|162.5|110.5|88.4|139.75|165.75|247|230.75|191.75|156|87.75|48.75|65.65|91|90.35|66.3|68.25|123.5|130|100.75|39|39|58.5|45.5|61.75|38.35|20.8|26|31.2|39.65|97.5|107.25|56.03|51.61|53.3|38.61|48.88|42.51|32.37|35.88|19.5|17.55|19.5|19.11|8.45|9.1|38.48|23.4|22.36|69.55|42.51|35.36|26|17.81|2.9666|1.36|0.4147|0.4884|0.36|2.96|2.1|2.34|1.69|0.8868||||
2022-02-19 17:28:38|new_0222_0404|INNV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.46|16.86|6.62|5.22||||
2022-02-19 17:28:39|new_0222_0405|GTBP|price_next_month|0|6375000|7968750|7331250|5737500|5418750|4621875|4940625|5100000|4462500|3825000|3506250|3825000|4781250|4143750|3585937.5|4462500|8446875|7331250|4143750|3984375|3665625|3825000|3665625|3984375|3346875|3346875|4462500|3825000|3506250|3506250|2390625|3346875|4940625|4303125|6375000|10040625|3187500|3028125|3825000|4462500|4781250|4781250|5737500|4143750|4462500|3346875|3506250|3028125|3346875|3745950|1753125|2311575|2231250|2231250|1833450|1554225|1355325|956250|836400|517650|1155150|796875|3346875|3028125|2231250|1155150|637500|2868750|3665625|1674075|1314525|717825|701250|102000|114750|223125|306000|178500|153000|191250|216750|331500|561000|956250|969000|688500|663000|663000|522750|382500|357000|382500|497250|344250|267750|344250|280500|204000|105825|108375|108502.5|42075|38377.5|66300|114877.5|102000|318750|267750|242250|152872.5|114750|153000|124950|126862.5|63750|38250|44625|25372.5|19125|20400|11475|8287.5|5737.5|12750|6375|22950|20910|31875|38760|20782.5|19125|10200|2499|969|688.5|387.6|85.1343|112.2|100.3|47.26|26.69|34.34|25.5|11.696|6.545|3.757|2.8815|1.6703|2.3792|3.4|3.23|7.99|13.25|9.95|6.46|3.13||||
2022-02-19 17:28:46|new_0222_0406|CVRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.74|16.91|8.3||||
2022-02-19 17:28:47|new_0222_0407|AVTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.34|3.74|2.3811|4.1699|0.845|0.442|0.7502|0.98|3.47|3.72|4.44|3.78|5.18|5.65|4.03|3.22|4.33|2.37|2.79|2.17|3.32|2.84|2.75|2.22|0.9618||||
2022-02-19 17:28:48|new_0222_0408|GRPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.36|12.74|9.34||||
2022-02-19 17:28:49|new_0222_0409|TVTX|price_next_month|0.215326155795|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.96|2.745|1.755||0.387|0.207|0.153||0.045|0.045|0.009||0.009||0.0072||0.0036|0.009|0.0036||0.0036|1.35|0.9||||0.9||||0.9||||4||7|6|6.55||14.35|13.13|8.98||26.87|26.77|22.17||17.22|16.02|20.47||15.85|24.17|22.02||28.36|29.64|24.54||18.53|12.73|14.12||15.91|19.64|23.35||17.75|21.83|28.55|||||
2022-02-19 17:28:52|new_0222_0410|ABSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.78|14.67|6.73||||
2022-02-19 17:28:53|new_0222_0411|SNEX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.968|1.878|2.066|1.878|2.817|3.194|2.912|2.2539|2.16|2.63|3.85|2.686|2.841|2.273|1.24|1.963|8.2955|6.9886|6.25|17.8409|5.6563|5.25|4.9688|2.9375|2.9|2.25|1|0.67|1.35|0.7|0.6|2.09|2.25|2.2|4.5|6.73|7.57|8.43|7.88|8.27|7.28|6.85|8.35|9.58|10.35|15.398|25.15|22.98|23.29|23.51|26.04|21.67|23.1|32.56|14.71|7.69|12.22|15.72|17.15|14.78|16.18|16.07|21.93|23.43|26.51|24.86|24.28|25|21.49|19.38|18.57|17.99|16.68|18.91|21|18.85|18.88|19.77|17.95|19.25|33.31|31.98|31.42|26.41|27.97|29.69|37.52|36.88|37.11|38.04|40|43.5|45.43|54.83|43.76|38.63|41.15|38.95|40.27|47.66|36.75|56.84|55.51|59.07|60.81|62.48|70.09|61.83|
2022-02-19 17:28:57|new_0222_0412|MCBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|10|9|9.125|10|11.5|14|16.5|13.5|14.5|13.75|14.55|17.07|10.585|13.73|14.1|14.55|16.16|19.38|22.52|25.42|||||
2022-02-19 17:28:59|new_0222_0413|CSPR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:28:59|new_0222_0414|NPCE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.93|21.3|15.16|8.06||||
2022-02-19 17:29:00|new_0222_0415|KRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|22.25|22.74|16.53||||
2022-02-19 17:29:01|new_0222_0416|AKYA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|17.34|13.25|11.36||||
2022-02-19 17:29:02|new_0222_0417|TALS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.81|16.89|9.43|
2022-02-19 17:29:03|new_0222_0418|TLMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.35|7.85|4.59|2.2|0.7192||||
2022-02-19 17:29:04|new_0222_0419|TKNO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.22|22.99|15.78||||
2022-02-19 17:29:04|new_0222_0420|AVTE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|15.93|11.82||||
2022-02-19 17:29:05|new_0222_0421|SNPO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.42|14.6|18.81||||
2022-02-19 17:29:06|new_0222_0422|MXCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.63||||9.3716|5.85|17|11.24|6.46||||
2022-02-19 17:29:07|new_0222_0423|CYT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.25|17.91|6.08||||
2022-02-19 17:29:08|new_0222_0424|BMEA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|13.19|10.74|7.16||||
2022-02-19 17:29:09|new_0222_0425|BDSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.94|24.18|16.36|9.39|7.54|3.99||||
2022-02-19 17:29:10|new_0222_0426|ANGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|10.63|4.17|2.7||||
2022-02-19 17:29:11|new_0222_0427|IBEX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.11|18.42|23.1|20.63|16.25|14.52||||
2022-02-19 17:29:13|new_0222_0428|COGT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.16|67.08|32.48|15.84|14.08|7.92|5.44|3.0008|1.6|10.24|12.84|10.63|8.53|6.23|8.3|7.6||||
2022-02-19 17:29:14|new_0222_0429|XPOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|16.9|17.46||||
2022-02-19 17:29:15|new_0222_0430|OMIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|13.85|7.75||||
2022-02-19 17:29:16|new_0222_0431|ABOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.92|14.05|5.12||||
2022-02-19 17:29:17|new_0222_0432|RXST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.38|11.98|10.29||||
2022-02-19 17:29:18|new_0222_0433|SFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.91|10.05|10.09|11.16|9.51|9.07|8.4|8.33|6.87|2.08||||
2022-02-19 17:29:19|new_0222_0434|RPID|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|20.39|7.13||||
2022-02-19 17:29:20|new_0222_0435|DIBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|17.14|10.3||||
2022-02-19 17:29:21|new_0222_0436|WEBR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.66|10.84||||
2022-02-19 17:29:21|new_0222_0437|ZVIA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.82|11.19|8||||
2022-02-19 17:29:22|new_0222_0438|NEX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.86|14.77|15.68|14.11|16.53|14.9|12.54|10.9|9.77|11.1|6.19|5.1|5.33|1.8|2.55|1.92|3.26|3.4|3.84|5.02|5.83||||
2022-02-19 17:29:24|new_0222_0439|HQI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.68|1.68|3.84|3.84|5.4|4.32|4.68|3.6|3.36|5.88|3.6|2.64|3|2.46|3.36|3.96|3.96|5.76|7.44|7.8|8.52|8.64|8.16|6.36|4.524|5.52|4.8|3.96|4.92|4.2|4.08|5.5188|6.4|5.75|6.01|5.21|4.425|5.76|6.85|5.61|7|6.4|6.085|7.5|10.16|18.74|19.1|18.4|18.85||||
2022-02-19 17:29:27|new_0222_0440|HOWL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|17.42|15.67|9.11||||
2022-02-19 17:29:28|new_0222_0441|TERN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|7.5|9.5|6.27||||
2022-02-19 17:29:29|new_0222_0442|KLDO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.94|7.45|6.28|8.31|6.75|6.03|6.625|12.62|7.65|5.5|4.27|2.23||||
2022-02-19 17:29:30|new_0222_0443|LSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|43.34|36.51|27.9|17.46|7.97||||
2022-02-19 17:29:31|new_0222_0444|KLTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.28|9.44|3.59||||
2022-02-19 17:29:32|new_0222_0445|PECO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|18.48|28|30.14|31.52||||
2022-02-19 17:29:33|new_0222_0446|RAIN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.87|16.65|15.58|8.58||||
2022-02-19 17:29:34|new_0222_0447|OTRK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2422.8504||2519.1864||16992|18816|10392|6024|10488|13656|19800|14040|12960|16056|18575.76|12552|19512|21072|16344|18264|19872|5832|4272|5568|2664|1200|648|724.08|1272|1092|511.2|304.8|115.2|180|166.8|26.4|24|15|15|12.6|6.9|7.2|6.84|7.08|6.24|6.24|7.5|10.26|12.6|13.68|12|9.12|1.92|1.89|4.05|5.94|5.9994|7.68|10|4.3799|3.51|5|5.09|7.14|8.44|10.6|15.97|18.05|13.14|17.12|29.24|32.63|66.75|74.53|33.52|28.14|9.12|3.85||||
2022-02-19 17:29:37|new_0222_0448|KRON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.07|27.49|27.07|20.45|16.46|9.1||||
2022-02-19 17:29:38|new_0222_0449|AVO|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|20.96|20.31|20.74|17.71|13.28|||
2022-02-19 17:29:39|new_0222_0450|RLYB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|17.85|12.16||||
2022-02-19 17:29:40|new_0222_0451|ORIC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.02|20.07|21.5|29.32|24.13|16.65|14.64|9.89||||
2022-02-19 17:29:41|new_0222_0452|CLNN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.39|9|8.6|5.43|2.81||||
2022-02-19 17:29:42|new_0222_0453|VERA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|19.35|19.93||||
2022-02-19 17:29:43|new_0222_0454|TH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.74|9.86|10.16|10.31|8.49|5.46|5.28|1.82|1.47|0.829|1.64|2.89|3.56|4.14|3.02||||
2022-02-19 17:29:45|new_0222_0455|CNVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.98|7.4|7.79||||
2022-02-19 17:29:45|new_0222_0456|LABP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.02|10.98|13.46|3.43||||
2022-02-19 17:29:46|new_0222_0457|XPRO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177.12|140.64|159.36|137.82|101.76|104.28|112.8|100.2|103.92|82.86|99.3|88.8|73.86|71.04|55.2|49.62|39|41.52|40.92|49.26|41.7|35.1|36.3|34.44|30.9|22.44|14.34|12.78|9.24|16.2|20.7|16.08|17.24|16|
2022-02-19 17:29:48|new_0222_0458|AVIR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.32|73|24.71|25.04|11.64|7.14||||
2022-02-19 17:29:49|new_0222_0459|ELYM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.42|9.04||||
2022-02-19 17:29:50|new_0222_0460|GAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|14.21|23.61|18.44|15.3|14.28|6.89||||
2022-02-19 17:29:51|new_0222_0461|NLTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.44|7.9|7.11|10.82|7.51|1.46|15.29|11.03|8.6|7.7|10.65|18.06|15.26|14.78|11.87|12.93|12.96|3.02|2.61|2.31|2.7|2.72|2.96|11.38|10.75|10.18|11.31|13.45|12.55|7.2|7|3.54||||
2022-02-19 17:29:52|new_0222_0462|IBRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.83|11.03|11.99|9.49|6.62|6.48|5.36|3.42|7.15|4.69|4.42|3.99|3.51|2.33|1.16|1.11|1.25|1.18|6.71|3.57|12.82|8.35|19.14|19.02|10.77|7.96|5.55||||
2022-02-19 17:29:54|new_0222_0463|ARQT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.575|29.72|26.7|17.82|27.29|33.5|23.33|21.18|15.11||||
2022-02-19 17:29:55|new_0222_0464|OB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|16.94|12.62||||
2022-02-19 17:29:56|new_0222_0465|PRAX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.46|50.89|30.66|15.6|20.8|14.86||||
2022-02-19 17:29:57|new_0222_0466|HOOK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|6.61|8.4|12|8.75|10.73|9.55|11.99|12.55|7.85|4.93|1.5||||
2022-02-19 17:29:58|new_0222_0467|FSBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.37|27.42|31||||
2022-02-19 17:29:59|new_0222_0468|NGM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.43|13.55|12.93|17.74|18.18|18.09|17.44|26.52|28.63|21.44|18.64|14.5||||
2022-02-19 17:30:00|new_0222_0469|RXDX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.57|20.97|31.86|35.93||||
2022-02-19 17:30:02|new_0222_0470|PSNL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.33|11.5|10.92|10.31|17.64|26.93|37.665|25.21|21.3|18.56|10.19||||
2022-02-19 17:30:05|new_0222_0471|PRTH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|10.01|10.07|10.18|10.21|10.36|10.99|10.15|6.25|5.925|7.55|3.49|2.99|1.7|2.33|2.85|7.7|6.73|6.09|5.4|5.96||||
2022-02-19 17:30:08|new_0222_0472|ALTG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.796|9.77|9.92|10.24|5.23|7.25|7.81|10.11|13.55|12.49|14.09|13.97||||
2022-02-19 17:30:10|new_0222_0473|FDMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.36|38.7|24.87|24.03|15.8|||
2022-02-19 17:30:12|new_0222_0474|STGW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||8.2685|6.513|4.509|5.01|6.012|4.9167|6.5833|6.0833|5.4167|4.6667|4.3333|4.5833|6.25|6.5|6.4167|6.9167|7.25|9.5|6.8333|6.75|6.0313|5.5833|6.0833|6.1563|5.1667|3.9267|0.8267|2.0811|3.74|2.76|3.3333|2.4|3.5|6.5667|7.52|9.3467|8.2667|7.4733|7.8533|7.3933|6.12|5.7933|4.3067|5|5.9667|5.64|5.2|4.7933|5.76|6.84|7.32|5.6333|5.4733|5.7667|2.92|2.1933|2.7333|4.5467|5.4333|5.5267|8.62|8.22|9.26|11.16|11.08|13.3133|11.2267|8.7133|6.88|6.2733|7.5461|8.4867|11.3933|16.42|20.5533|24.03|24.42|20.62|20.7|23.9|20.94|17.63|20.78|19.54|20.24|12.76|8.45|6.4|8.95|9.9|11.5|9|7.55|5.1|2.47|2.97|2.1|2.5|3.13|2.27|1.43|2.21|2.34|2.75|4.46|5.61|8.68|7.47|
2022-02-19 17:30:16|new_0222_0475|VIRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|10.52|5.88|2.68||||
2022-02-19 17:30:17|new_0222_0476|RIDE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|9.77|9.9|10.04|9.95|10.49|18.97|26.45|10.49|6.59|5.01|2.45||||
2022-02-19 17:30:19|new_0222_0477|DNAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.79|9.24|7.84||||
2022-02-19 17:30:20|new_0222_0478|CURI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.95|10.1|8.63|17.41|15.29|10.99|9.97|4.43||||
2022-02-19 17:30:22|new_0222_0479|CURV|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.11|16.27|8.93||||
2022-02-19 17:30:23|new_0222_0480|XGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.06|20.65|15.6|12.45|14.26|15.7|16.86|11.92|11.62|9.83||||
2022-02-19 17:30:25|new_0222_0481|ZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.38|34.79|10.6|5.2||||
2022-02-19 17:30:26|new_0222_0482|CSSE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.49|9.85|7.62|10.45|9.3|7.7489|10|9.28|9.64|8.14|8.74|9.15|14.9|23.81|31.36|34.25|20.44|10.79||||
2022-02-19 17:30:28|new_0222_0483|IMPL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.17|14.06|10.69|8.7||||
2022-02-19 17:30:29|new_0222_0484|FHTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|16.5|10.98|9.07|12.69|15.38||||
2022-02-19 17:30:30|new_0222_0485|CGEM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.42|32.46|22.93|22.22|13.48||||
2022-02-19 17:30:31|new_0222_0486|PLM|price_next_month|0.831844660194|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0374||3.3209|1.7819|0.567||0.729|0.5265|0.2835||0.324|0.486|1.134||4.6169|4.5358|4.8599||6.6418|6.8848|9.6387||29.807|27.8631|25.0274||28.5921|24.2992|27.1341||31.751|25.3522|4.697||9.8922|13.2836|20.1683||14.4985|11.9269|16.2805||13.3646|12.0686|9.7197||6.8038|9.3957|8.3427||9.5577|7.8948|8.1231||11.3191|11.1289|10.3679||10.463|8.75|8.2725||7.5524|8.4656|8.6082||6.4681|5.9972|5.728||7.8948|7.8188|7.8844||4.7559|3.391|2.99||2.5231|4.615|3.59||2.85|3.37|3.1||
2022-02-19 17:30:35|new_0222_0487|VOR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.18|12.52|15.73|8.25||||
2022-02-19 17:30:36|new_0222_0488|VMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1|2.6952|3.47|5.602|4.1698|5.94|7.52|8.2373|5.69|6.8|10.8|8.72|9.16|9.53|6.73|5.81|4.69|
2022-02-19 17:30:37|new_0222_0489|KNTE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8|26.82|21.58|23.77|10.98||||
2022-02-19 17:30:38|new_0222_0490|FBRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.85|38.16|33.86|36.19|29.96|2.71|1.69||||
2022-02-19 17:30:39|new_0222_0491|MDVL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.51|13.46|8.44|2.54|1.44||||
2022-02-19 17:30:40|new_0222_0492|GNLN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|7.76|3.94|2.44|2.9|3.53|2.98|4.99|4.56|3.46|1.79|0.7297||||
2022-02-19 17:30:41|new_0222_0493|RPHM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|8.19|6.56|6.21||||
2022-02-19 17:30:42|new_0222_0494|XL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.98|6.8|6.98|5.48|2.14||||
2022-02-19 17:30:43|new_0222_0495|YELL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||142500|113437.5|98437.5|90000|91875|95625|97968.75|128437.5|144375|202500|205781.25|195937.5|134531.25|120000|120468.75|134531.25|133125|127500|127500|114843.75|142968.75|120468.75|135000|177656.25|136725|163200|165000|187950|202275|187500|207675|175215|200175|204150|246525|235500|255375|326325|360750|424650|367500|396825|340875|373800|315000|298350|290550|332625|298425|240900|184350|137325|121875|126750|34350|21600|22725|10500|27375|6975|4200|2962.5|1323|1215|594|276|16.05|12.43|7.28|5.68|7.74|6.24|7.5|32.26|9.52|21.98|22.43|26.18|21.44|15.86|15.6|19.3|18.26|10.34|9.2|11.87|8.88|14.93|10.66|13.29|13.47|15.97|8.32|9.74|8.26|6.24|6.81|3.26|3.35|2.26|1.72|2.72|3.92|5.2|9.17|5.2|8.75|10.44||||
2022-02-19 17:30:47|new_0222_0496|ATCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.73|9.762|9.82|10.0906|10.1501|9.25|8.01|6.65|9.6|10.69|8.99|10.14|10.04||||
2022-02-19 17:30:49|new_0222_0497|MIRM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|7.18|16.87|16.9|21.38|17.59|19.25|19.27|14.1|15.8|17.72||||
2022-02-19 17:30:50|new_0222_0498|BLFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.49|14.07|14.68|||||
2022-02-19 17:30:51|new_0222_0499|ALTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194|194.7|193.8|197.4|198.6|202|162.4|105|64.2|46.6|42.2|15.2|14.3|10.01|47.3|58.56|62.95|61.94|61.57||||
2022-02-19 17:30:52|new_0222_0500|ATOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||784.26|1202.4|847.8|316.8|446.4|221.4|304.2|210.6|219.6|275.4|172.8|120.708|52.236|64.08|47.7|19.8|16.44|7.2|4.56|10.1736|0.54|3.8|2.26|1.315|1.31|3.48|2.08|1.69|1.44|2.18|3.96|1.55|2.61|1.96|3.92|2.66|1.3||||
2022-02-19 17:30:54|new_0222_0501|CRMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5435|6.9|9.85|9.55|6.45|1.5|1.7|1.9245|1.15|2.8595|4.45|3.5995|4.7|4.25|12|8.95|9.75|9.1|11.2|39.4|16.15|13.2|8.9|22|7.5|11.05|8.5|5.55|1.8945|2.815|2.3305|1.072|2.15|5.7|8.55|7.96|9.44|5.77|6.78|4.25|4.73|5.42|8.9|8.39|6.1|4.79|4.14||||
2022-02-19 17:30:57|new_0222_0502|SERA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|10.33|6.75||||
2022-02-19 17:30:58|new_0222_0503|GMTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.69|4.07|3.8|1.96||
2022-02-19 17:30:59|new_0222_0504|PRTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.2319|250.075|212.5638|162.5488|575.1725|90.027|143.0429|62.5188|35.0105|15.0045|62.0186|25.0075|7.0021|18.0054|13.0039|10|7.0021|3.5011|105|115|200|121|90|83|95|80|122|64|26|67|35|34|26|41|38|23|19|25|20|5|18|7.5|10|28|27.6|32|24.92|24|16|9|7.51|7.5|3.5|2.9|3|5.7|14|28|25|24|19.9|10|15.51|11|13.9|11.35|20|16|12|11|12.155|14.5|16.5|30|34|49|6.9|7|11||8.8|8.9|8|12.5|12|9.7|9.844|9.4|24.206|28.15|16.29|19.82|10.18||||
2022-02-19 17:31:02|new_0222_0505|FNCH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.17|13.4|8.48|
2022-02-19 17:31:03|new_0222_0506|IKNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.47|9.91|10.75|9.73||||
2022-02-19 17:31:04|new_0222_0507|OYST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.91|31.5|29.4|22.37|19.83|18.77|20.65|14.25|11.78|11.99||||
2022-02-19 17:31:05|new_0222_0508|DMS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.615|9.68|9.72|9.9|10.28|10.18|10.25|10.43|10.3|6.95|7.4|11.07|11.99|8.14|6.08|4.57||||
2022-02-19 17:31:07|new_0222_0509|REPX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||57.12|57.12|342.8572|628.5715|771.48|785.76|1814.2801|1828.5715|1714.2858|1257.1429|1114.3201|1028.5715|1457.1601|1192.9201|1142.8572|828.6|600|600|857.16|957.12|657.12|971.4286|892.8572|1028.5715|1028.5715|1548.5715|1715.4287|1256.0001|1212|922.8|462|300|291.6|194.4|62.4|114|91.2|108|56.4|28.8|40.8|26.4|33.6|27.6|70.8|97.2|212.4|152.4|97.2|92.4|85.2|86.4|86.4|68.04|85.2|205.2|93.6|70.8|54|61.2|60.384|51.924|64.2|56.4|50.4|106.68|120|94.8|89.232|101.004|115.2|97.2|81.6|85.2|66.24|61.44|52.8|51.6|56.4|53.4|51.6|30.96|29.1|25.2|27.24|20.22|16.56|14.16|10.56|7.32|8.16|8.64|7.9152|9.686|9.48|11.8044|12.96|12|12.84|8.904|6.9924|6.996|6.24|7.9068|10.44|29.04|32.85|21.59|26.53|26.81|||
2022-02-19 17:31:10|new_0222_0510|APG|price_next_month|0.149625935162|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.84||9.45|9.1|9.1||8.85|9.21|9.7||11.01|14.56|15.85||20.33|23.2|24.5|||||
2022-02-19 17:31:11|new_0222_0511|BNL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|18.03|20.18|26.02|26.59|23.11||||
2022-02-19 17:31:13|new_0222_0512|OPCH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||22|32.5|35.5|51|22|20.5|22.5|19|15|15|11.752|8|7.5|23.252|11.752|7.752|8.5|7|14.8|38.4|49.16|67|71.2|46.44|28.64|22.004|29.28|29.92|23.56|29.4|30.2|32.76|22.844|24.4|22.36|27.4|24|30.8|22.16|15.88|9.76|12.76|14.24|21.76|31.32|31.04|22|15.24|12|6.76|12.72|23.64|30.16|29.08|35.8|17|22.52|20.72|18.44|28.72|26|21.64|29.64|25.44|36.7608|44.92|55.44|65|28.04|34.04|27.68|29.96|25.84|23|18.8|10.04|7.88|7.16|10.56|10.24|10.76|5.48|6.08|11.56|10.12|11.16|10.52|10.6|10.72|14.52|7.68|11.32|14.16|16.72|14.3|11.78|13.33|18.48|19.08|20.72|27.33|23.37||||
2022-02-19 17:31:16|new_0222_0513|ASO|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.45|23.96|36.53|44.27|44.62|34.27||||
2022-02-19 17:31:17|new_0222_0514|DBRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7941|12.2553|14.8537|14.3422|12.3508|9.9229|7.9793|8.6476|7.8019|9.6911|13.92|13.08|14.66|12.54|8.98|6.02|5.96|5.85|5.61|5.25|5.68|5.67|4.64|2.04|1.86|3.5|4.63|7.11|6.69|6.68|7.1||||
2022-02-19 17:31:19|new_0222_0515|BIPC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.86|45.64|54.47|67.08|72.03|64.76|60.64|66.32|
2022-02-19 17:31:20|new_0222_0516|FHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|10.3333|12.375|11.4583|12.5417|10.5|13.4167|17.9167|26.6875|25.625|29.625|29.5|30.22|26.2|30.8|32|27.9|26.8|25.02|26.98|29.15|31.68|31.54|30.42|28.37|27.68|29.07|27.54|32.17|33.65|38.44|38.72|30.8|34.29|34.3|39.27|39|41.88|44.39|33.48|35.86|24.72|18.01|23.08|25.55|26.73|27.48|24.25|21.38|24.01|26.44|26.2|22.17|19.28|17.93|21.09|21.26|20.69|22.61|22.99|30.52|27.92|28.81|28.57|29.89|30.21|30.97|34.55|33.32|30.82|25.71|31.83|31.03|26.93|26.01|27.69|29.46|29.91|34.68|31|23.66|22.85|26.43|31.09|33.26|30.49|36.23|22.45|23.46|23.54|30.89|29.82|32.46|33.28|36.88||||
2022-02-19 17:31:24|new_0222_0517|MLKN|price_next_month|2|3.4593|4.1229|4.4822|3.6701|4.1229|5.0444|5.7706|5.8565|5.9814|5.625|5.8438|5.875|7.7188|5.4688|5|5.6563|5.7813|6.7813|4.8125|6|6.0625|5.0625|4.9688|5.3438|5.25|5.375|4.9375|4.9375|5.5313|4.375|4.2188|5|5.125|4.1563|4.4063|4.75|4.4375|4|4.5313|6.3125|6.375|6.9688|7.6563|6.875|6.5313|6.2032|6.563|5.469|6.1875|6.8125|7.5|7.75|7.6563|10.125|14.1563|17.0625|18|26.75|27.2813|33.5313|24.3125|19.75|26.875|18.25|21.5|23.9063|23|28|25.875|32.0625|28.75|23.125|24.2|19.47|23.66|23.78|20.3|17.76|18.4|16.1|20.06|22.77|24.25|26.6|28.94|24.65|27.63|30.12|30.84|30.3|28.19|32.4|25.77|34.21|36.36|33.49|31.6|27.14|32.39|24.57|24.89|24.47|13.03|10.66|15.34|16.91|15.99|18.06|18.87|19.68|25.3|27.49|27.22|17.86|18.45|22.96|18.52|19.44|21.46|27.67|27.07|29.18|29.52|32.13|30.24|29.85|29.43|27.76|28.93|28.84|28.7|30.89|29.89|28.6|34.2|31.55|30.4|35.9|40.05|31.95|33.9|38.4|30.25|35.18|44.7|46.09|41.65|22.2|23.61|30.16|33.8|41.15|47.14|37.66|39.19|||||
2022-02-19 17:31:29|new_0222_0518|PIPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.95|52.25|43.4228|42.9|47.18|27.5|32.65|34.19|44.83|72.29|52.09|69.8|68.94|65.54|52.78|47.32|38.8|37.96|30.6|36.62|25.84|34.76|44.33|49.6|49.85|38.58|30.22|29.63|37.88|35.36|27.14|20.76|24.78|25.41|19.56|26.85|37.31|32.32|32.65|36.39|39.47|42.03|52.24|54.17|53.18|54.59|44.6|37.55|34|47.98|41.36|51|70.1|59.15|64.95|73.1|92.5|83.8|77.15|70.04|69.26|76.63|77.38|77.09|85.06|53.91|63.38|83.48|100.42|117.14|120.49|157.08|151.98|||||
2022-02-19 17:31:32|new_0222_0519|CSTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.02|18.56|25.91|29.77|28.98|20.01|18.41|18.51|10.86|3.66|6|5.92|5.19|5.5|7.5|6.1|8.2|10.4|12.85|11.1|12.95|9.18|8.25|9.49|12.8|13.21|12.12|6.72|8.73|9.8|12.9|16.26|18|17.49|17.47||||
2022-02-19 17:31:34|new_0222_0520|ETWO|price_next_month|1.32019704433|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|10.4|10.84||11.42|11.3|11.26|||||
2022-02-19 17:31:35|new_0222_0521|COUR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.7|35.59|34.91|20.31||||
2022-02-19 17:31:36|new_0222_0522|AHCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|9.74|9.9752|10.06|10.23|10.21|13.27|16.03|18.89|25.96|38.25|30.75|22.21|25.18|18.11||||
2022-02-19 17:31:37|new_0222_0523|MSGE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.23|70.86|65|88.75|90.61|69.96|70.47|70.83||||
2022-02-19 17:31:39|new_0222_0524|SVC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||24.4536|24.4536|23.6385|24.5701|24.3372|28.8786|28.7621|29.8101|33.1293|31.8484|29.9266|26.9572|24.6865|24.8612|26.8408|25.3852|19.6793|18.2238|20.7274|23.0563|20.0869|23.7549|24.5468|26.1304|23.1122|27.8538|31.6733|31.3193|30.4809|30.1828|26.8384|29.363|34.1605|38.9861|36.4056|37.1509|39.9176|39.7313|38.9208|41.3616|36.9832|39.9363|40.1505|40.5884|45.1437|45.4604|45.1836|38.0681|39.2987|33.6917|31.8855|21.1379|10.0728|13.3179|12.1469|15.6699|19.1631|21.9517|26.2884|20.2944|22.6364|24.6808|23.9662|25.0579|23.8472|24.0456|27.3701|24.0853|22.9441|25.0281|29.1862|28.2732|29.1565|25.5045|29.8214|28.3526|29.3847|32.342|29.8511|27.2114|26.6358|23.59|25.59|31.91|27.36|31.13|31.83|29.06|28.58|28.41|24.88|28.27|25.62|26.66|26|24.71|25.3|21.58|6.93|6.7|7.21|10.61|12.315|11.13|10.77|8.55||||
2022-02-19 17:31:43|new_0222_0525|AMWL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.81|35.41|15.39|11.65|9|4.73||||
2022-02-19 17:31:44|new_0222_0526|VRE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||15.875|16|16.75|19.375|19.5|21.625|22.875|23.125|26.875|33|29.5|36.563|39.625|40.313|37.563|11.1875|11.6875|9.6875|9.8125|9.3125|9.5|7.0625|25.75|26.1875|27.125|27.46|26.78|27.7|31|31.51|32.8|31.29|28.89|28.5|31.56|36.82|37.69|40.57|37.35|40.9|44.17|41.98|43.99|47.91|42.65|44.72|45.22|48.31|52.9|55.64|48.97|38.6|39.59|35.52|39.02|38.38|22.72|20.32|26.86|27.91|30.95|32.62|34.36|32.22|33.58|35.02|35.32|33.27|28.06|28.76|28.72|26.79|25.99|27.17|27.77|24.06|20.56|20.23|20.37|21.1|18.73|19.51|17.95|20.84|21.76|20.79|25.56|28.2|25.68|28.02|27.05|26.24|22.77|20.07|17.17|19.47|20.3|20.6|23.28|23.78|21.42|21.96|16.19|14.42|10.99|12.73|16.36|18|18.19|16.5||||
2022-02-19 17:31:48|new_0222_0527|GEVO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115200|99600|50760|51840|58140|23280|12120|13980|10170|11040|10320|8220|6900|3063|2123.4|780|1016|824|780|174|105.96|212.84|163.8|60|20.6|12.98|13.5|10.9|6.804|3.84|3.27|2.71|2.19|2.57|2.58|2.05|1.18|0.5685|0.976|11.73|7.27|6.26|6.34|3.21||||
2022-02-19 17:31:50|new_0222_0528|CSR|price_next_month|0.867306606437|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.88||72.5|72.5|73.13||76.88|78.13|78.13||79.38|80.63|79.69||92.1|90.8|91.9||99.5|97.5|110||98.9|103.7|104.4||98|100.2|105.6||94.1|94.6|93.8||89.9|94.2|100.4||106.7|107|99.9||101.5|105|97.1||88.2|90.8|87||85.5|83.4|89.8||94.9|77.8|69.2||71.3|83.4|84.7||94.5|82.3|86.6||90.1|85.9|82.2||73|73|79.6||62.1|65.3|67.3||61.4|61.8|59.6||52.8|54.1|52.9||59.15|69.25|75.01||70.9|68.94|71.28||69.89|94.88|102.19|||||
2022-02-19 17:31:55|new_0222_0529|PING|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.71|24.25|24.92|34.36|27.69|29.91|24.28|22.07|28.33|19.79||||
2022-02-19 17:31:56|new_0222_0530|BRMK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.56|8.19|9.22|9.97|10.29|10.78|10.37|10.32|9.38||||
2022-02-19 17:31:57|new_0222_0531|PFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||3.0975|3.5318|3.358|3.0107|3.4738|3.5315|2.953|3.6765|4.1686|5|5.25|5.375|5.125|5.5625|5.9375|6.375|7.5|7.9375|7.625|7.5|6.9375|7.125|6.6875|5.875|6|5.8125|5.4375|4.375|4.5625|5.375|7.5|7.5|7.85|6.655|8.05|9.085|9.39|9.35|9.8|9.815|10.625|14.125|13.595|11.81|11.925|13.845|14.005|13.865|14.83|14|13.51|13.81|13.235|14.46|14.475|14.03|13.155|11.815|10.535|9.345|7.425|5.025|3.435|5.15|7.615|7.21|5.28|6.75|4.99|5.525|6.585|6.82|7.33|7.105|7.74|8.59|8.125|8.85|10.24|11.32|13.2|12.91|12.86|13.51|13.505|15.315|15.23|17.5|19.225|19.15|19.465|19.79|20.845|19.74|24.23|26.82|25.875|27.1|27.78|29.83|32.16|27.22|28.18|29.51|28.72|30.92|29.39|17.38|17.68|17.99|27.76|31.59|26.78|31.88|29.85|||||
2022-02-19 17:32:01|new_0222_0532|RADI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55|9.18||7||7.5|13|14.81|15.33|17.33|13.76||||
2022-02-19 17:32:02|new_0222_0533|MNRL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.12|20.75|21.4|17.01|12.73|11.76|8.51|13.93|17.26|19.6|22.61|21.51||||
2022-02-19 17:32:04|new_0222_0534|NTST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.54|17.23|20.83|25.95|24.24|22.6||||
2022-02-19 17:32:05|new_0222_0535|PSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.71|34.93|42.48|39.29|34.5|30.33|38.01|43.9|39.11|34.65|31.07||||
2022-02-19 17:32:06|new_0222_0536|DHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8731|10.0558|8.6625|8.1173|9.6317|10.7827|10.9426|12.2511|12.3286|13.7631|14.2574|10.5065|9.9249|10.4774|12.6388|13.3269|14.2864|17.5431|15.4495|16.2346|17.7854|16.2831|16.6514|18.7837|16.4672|17.2426|16.758|17.7854|22.2244|24.7347|23.5232|17.9986|21.7204|21.546|23.2131|20.538|16.3412|15.4495|16.6126|16.4284|18.2797|20.79|21.6429|20.5574|23.1355|20.9741|23.562|23.6395|21.6914|21.4975|21.3134|22.3698|21.0904|23.7849|27.342|24.9867|23.9787|21.7592|22.302|22.5637|21.3231|22.7769|20.9451|16.5254|16.254|14.7614|17.9695|20.7512|21.3037|18.6674|21.7495|18.6577|17.8338|17.5431|15.0909|17.2717|15.8275|12.6969|7.8217|8.2288|9.6051|8.335|3.22|3.99|3.03|4.51|4.47|4.12|3.75|3.09||||
2022-02-19 17:32:10|new_0222_0537|NTUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|5.01|4.8|4.4|3.8|3.45|3.66|3.75|4.35|4.6|4.18|4.47|5.34|7.26|7.45|7.8|11.08|13.52|18.04|20.49|11.57|16.37|15.1|17.36|15.31|18.1|18.01|19.67|23.56|16.12|7.83|8.5|10.7|14.61|14.57|15.7|15.04|14.33|15.51|16.97|13.69|8.68|10.58|11.37|13.13|11.2|12.41|12.8|12.79|19.96|25.7|24.9|26.47|33.45|36.76|40.81|43.46|45.58|34.71|32.72|39.57|41.65|38.95|40.9|35.85|39.9|30.35|36.25|34.1|31.83|33.76|24.04|26.75|33.68|32.44|24.59|20.89|18.21|27.25|28.065|25.08|24.73|23.6||||
2022-02-19 17:32:14|new_0222_0538|EFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.59|22.34|22.99|20.22|17.915|19.31|19.72|22.95|22.36|24.23|25.97|22.88|22.96|23.52|23.34|23.97|22.91|20.99|20.19|18.1|18.19|15.62|17.33|17.16|15.99|15.68|16.52|16.09|15.37|14.59|14.91|16.26|15.48|16.33|18.11|17.71|18.48|18.46|10.02|12.08|12.68|15.46|18.36|18.23|18.46|17.74||||
2022-02-19 17:32:16|new_0222_0539|SPNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|16.25|15.6|15.05|15|13.45|13.93|14.53|13.52|11.43|11.24|12.48|12.15|11.45|12.25|14.6|16.45|14.25|13.65|12.6|10.49|10.39|11.42|10.2|9.73|10.87|7.68|7.86|8|9.85|10.6|9.6|9.37|8.37|
2022-02-19 17:32:18|new_0222_0540|BRSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.88|19.09|21.14|21.2|15.76|15.64|16.23|14.66|12.53|4.55|6.68|4.76|8.16|8.78|9.53|9.66|9.35||||
2022-02-19 17:32:21|new_0222_0541|IDEX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150|150|300||75|75|22.5|3.75|6|7.5|13.5|15|13.5|9|7.5|3.75|6.5625|3.75|8.175|4.5|5.625|5.04|4.46|3.47|1.14|1.46|1.75|1.7368|2.88|3.46|2.77|1.75|2.1|2.14|1.97|2.01|1.65|1.78|1.57|1.3852|1.19|2.61|2.01|2.02|4.38|2.9|2.58|2.87|1.29|1.87|1.82|1.2|0.6748|0.5921|1.25|0.8595|3.86|2.36|2.39|1.92|0.9999||||
2022-02-19 17:32:24|new_0222_0542|VTOL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.31|68.55|73.17|97.35|87.87|84.87|84|67.5|69.96|68.58|52.08|40.02|25.92|28.56|26.88|24.66|46.98|39.66|27.39|29.43|30.39|30.03|42.3|33.36|30.78|26.85|26.49|31.08|30.15|14.49|16.14|20.55|26.1|25.78|26.16|35.85|34.5||||
2022-02-19 17:32:26|new_0222_0543|PRDO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.672|2.86|3.313|2.5625|3.9375|4.3594|3.9141|2.875|4.2344|4.125|6.5938|8.2813|10.625|12.5125|15.69|14.045|15.1|22.475|19.05|22.06|19.125|29.405|36.4895|52.16|50.93|70.66|33.63|27.52|38.84|32.01|37.55|34.6|30.62|38.33|28.92|21.88|26.61|30.19|31.22|35.74|17.43|20.15|16.29|14.63|20.65|21.67|23.01|22|23.09|33.41|24.65|17.32|21.32|22.04|24.22|16.93|9.41|7.005|5.66|3.34|3.3|2.29|3.84|5.32|6.76|7.04|5.12|5.39|5.83|4.295|3.52|3.57|2.98|5.34|6.63|7.15|9.77|9.99|9.32|10.61|12.4|13.18|18.78|13.97|12.85|18.38|19.86|14.61|17.78|12.49|16.71|11.18|12.82|11.97|11.62|10.69|11.8|
2022-02-19 17:32:30|new_0222_0544|CLSK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1667|17.8333|12.3333||40|19|30|30|35|33|37|35|45|34.5|24.4|24.4|19.95|29|24.9|22.2|27.9|14.9|4.8|4.65|1.64|5.58|7.83|26.83|22.16|13.44|18.2|6.37|||||
2022-02-19 17:32:32|new_0222_0545|ADV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.38|10.8|10.65|11|8.99|9.78|12.81|9.78|8.54|7.28||||
2022-02-19 17:32:33|new_0222_0546|FMTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.96|43.12|38.63|26.95|22.89|18.56|11.84||||
2022-02-19 17:32:35|new_0222_0547|ECVT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.96|16.99|14.37|17.7|15.31|14.97|15.96|15.59|16.4|15.54|11.72|12.57|12.13|14.64|14.57|14.95|11.53|9.62||||
2022-02-19 17:32:36|new_0222_0548|PTVE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.51|14.13|14.72|14.47|13.91|10.95||||
2022-02-19 17:32:37|new_0222_0549|FULC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.92|6.06|17.4|12.05|16.11|10.48|12.05|11.66|7.33|24.36|12.49||||
2022-02-19 17:32:38|new_0222_0550|SCU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||241.5|194.1|172.6|45.6|48|74.5|99.5|115.5|145.9|174.8|122.6|140.2|159.3|162.4|129.7|107.2|94.8|80.9|72.2|97.7|93.7|100|113.5|126.8|155|121.1|141|112.7|107.3|130.1|123.7|70.3|52.1|40|33.4|31.2|32.5|24|30.7|36.1|25.6|20.3|20.9|12.1|12.79|14.59|23.74|15.87|23.04|12.21|13.48|11.38|18.39|21.62|23.1|26.45|18.37||||
2022-02-19 17:32:41|new_0222_0551|AEVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.79|9.94|9.89|14.76|9.67|8.76|7.76|5.23||||
2022-02-19 17:32:42|new_0222_0552|AMTB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.39|13.47|16.4|18.71|19.74|19.79|13.6|12.29|9.42|14.46|17.94|22.31|26.5|34.48|||||
2022-02-19 17:32:43|new_0222_0553|RGP|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|9.219|12.92|9.975|13.1|13.505|13.495|5.785|11.605|10.49|11.525|13.76|13.89|17.25|19.855|20.21|27.555|23.92|22.95|29.92|25.99|27.51|24.59|24.49|31.94|33|32.48|30.37|18.23|17.42|20.53|22.95|15.39|14.7|17.16|17.93|21.35|18.14|13.85|12.8|18.59|18.35|12.43|9.45|10.4|12.76|11.65|13.33|11.2009|12.94|11.11|13.69|14.65|14.96|12.78|14.69|16.83|17.31|16.03|15.3|17.14|14.79|13.92|14.03|19.25|16.15|13.5|12.6|15.3|16.35|17.6|17.05|13.97|16.98|15.57|17.58|16.41|9.35|11.6|11.88|12.65|13.49|14.27|14.67|18.09|||||
2022-02-19 17:32:46|new_0222_0554|ITOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|22.77|32|23.51|24.03|26.75|36.62||||
2022-02-19 17:32:47|new_0222_0555|VIEW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.72|6.09|5.34|2.63|
2022-02-19 17:32:48|new_0222_0556|FBRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|10.6|16.41|13.47|
2022-02-19 17:32:49|new_0222_0557|ETD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||6.625|6.375|8.2083|10.4584|8.1667|6.7083|8.167|7.417|6.25|6.209|6.583|7.792|8.6667|7.292|11.917|14.625|14.75|17.6667|23.625|31.917|33.959|27.5417|22.9167|31.8333|33.7917|31.75|35.5625|24.9375|26.6875|25.5|29.25|36.77|35.5|37.51|32.01|39.88|41.21|31.22|32.05|31.55|33.68|35.54|36.8|43.7|41.6271|37.15|38.09|35.24|30.13|33|33.82|42.51|44.89|37.32|35.62|37.67|35.3|34.16|30.86|30.95|27.47|25.1|17.89|11.39|13.45|12.73|12.46|14.49|20.2|15.34|15.17|22.4|24.09|18.4|19.8|23.6|23.2|20.63|29.41|28.91|29.28|30.37|26.64|25.24|24.28|22.92|28.3|27.22|24.22|30.19|27.21|26.7|34.04|34.73|30.7|29.1|29.8|32.05|29.75|24.85|22.05|22.5|19.14|18.98|22.1|20.58|19.71|16.15|11.31|11.84|16.05|23.65|28.71|23.77|23.21|25.21||||
2022-02-19 17:32:53|new_0222_0558|ROCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|42.42|38.12|38.58|42.24|45.74|83.09|66.45|52.48|46.18|34.24|24.79|22.2|7.91|11|7.77|10.35|13.89|18.25|32|31.52||||
2022-02-19 17:32:57|new_0222_0559|ANNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.67|20.81|22|19.93|21.06|16.31|7.5||||
2022-02-19 17:32:58|new_0222_0560|ALRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|6|6.1667|6.6667|8.0833|8.4167|9|9.1667|10.1667|10|10|11.55|11.25|10.8333|11.0333||11|10.3333|10|9.0667|7.6667|7.5|7.75|7.1667|7.6667|7.95|8.33|8.6667|9.1667|8.3667|8.6667|7.8667|8.8333|8.5|9|10.3333|10.2033|11.75|14.0833|15|16.75|17.5833|17.2667|20.25|18.95|20|19.99|20|17.85|19|17.56|16.6|17|19|19.58|20.3|22|24.35|26.35|22.33|20|19.15|19.64|21.53|21.49|16.76|19.94|21.97|27.51|29.69|28.1|31.49|28.36|||||
2022-02-19 17:33:01|new_0222_0561|OPRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.12|21.04|7.48|14.3|13.3|16.01|21.71|21.08|23.23|18.01||||
2022-02-19 17:33:02|new_0222_0562|AMK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.16|27.44|29.33|22.75|27.44|22.25|24.51|22.47|25.23|26.4|23.24||||
2022-02-19 17:33:04|new_0222_0563|BFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14|14.5|14.5|14.5|15.75|14.5|15.5|14.5|16|15.5|15.65|15.15|17|19.5|17.5|18|18|17.4|16.6|16.5|16|15.25|15|13|13.75|13.25|12.25|8.25|9.07|9.75|9.07|9.2|12|11.9|11.85|11.8|13.65|13.6|13|14|14.65|15.75|15.3|15.6|15.35|15.76|16.95|18.45|19.75|21|21|22.65|23.3|24.25|24.1|25.5|28.5|29.25|29.7|34.05|34.8|37.15|40|46|52|53.761|50.1391|49.84|61.6|57.9|71.17|63.91|51.22|63.8|64.73|68.83|72.09|68.4|69.98|71.72|||||
2022-02-19 17:33:07|new_0222_0564|FREE|price_next_month|0.0440097799511|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.73|9.88|9.93||10.08|7.76|8.47||13.16|12.54|10.56|||||
2022-02-19 17:33:08|new_0222_0565|NESR|price_next_month|0.0139968895801||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.904||9.97|11.12|8.7||9.01|7.62|8.9||5.63|7.97|8.94||12.97|11.35|9.91|||||
2022-02-19 17:33:10|new_0222_0566|DYN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.68|19.33|19.68|18.07|14.51|7.42||||
2022-02-19 17:33:11|new_0222_0567|ATHA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.06|21.32|19.68|9.61|13.07|10.3||||
2022-02-19 17:33:12|new_0222_0568|CARE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|11.5|9.4|9.05|8.35|7.4|6.75|6.4|7.35|6.75|6.5|6.38|8.25|8.2|7.8|9.75|9.5|9.25|7.5|8.01|8.6|8.45|8.9|9.18|9.85|12.2|11.17|11.25|11.18|11.52|11.85|12.6|12.6|12.55|12.64|13.349|12.91|12.7|11.99|15.4|17.15|15.58|16.45|17.53|16.95|18.3|17.35|15.4|18.8|19.33|19.61|20|8.39|7.01|7.09|10.84|13.44|10.44|14.7|15.71||||
2022-02-19 17:33:15|new_0222_0569|ALTO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||26.25||115.5|278.775|361.2|446.25|213.15|1115.625|853.125|984.375|1148.7|1837.5|2854.95|3314.325|2231.25|1246.875|1706.25|886.2|558.075|656.25|2706.9|1312.5|984.375|656.25|377.475|530.25|761.25|735|735|498.75|472.5|293.475|399|246.75|215.775|304.5|228.9|252|526.05|517.02|672|910.35|854.7|939.75|1977.15|3395.7|1968.75|1758.75|1723.05|1554|1319.85|843.15|637.35|360.15|196.35|94.5|57.75|38.85|39.9|42|217.35|112.35|60.9|88.347|89.2395|49.35|12.825|6.9|15.6|14.0205|4.95|5.25|5.4|4.0515|4.25|3.66|7.04|15.5999|17.84|14.11|8.59|11.96|7.38|6.01|3.49|4.73|6.83|7.45|7.1|6.8|6.25|4.8|4.2|3.5|2.925|1.64|1.28|1.09|0.5413|0.553|0.6488|0.354|2.35|6.09|6.78|5.56|5.3|5.32|5.18||||
2022-02-19 17:33:19|new_0222_0570|GNUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153|150||150||105|66|60|60|66.3|63|52.8|46.5|25.5|17.4|18|8.4|13.17|8.97|6.9|4.89|5.7|9.72|6.6|2.67|2.1897|4.47|6.15|6|4.8287|4.9661|3.18|2.76|2.71|3.035|2.55|2.16|2.43|1.97|0.8116|0.6856|0.31|0.2849|1.73|1.42|1.69|1.84|1.6|1.87|0.8514|
2022-02-19 17:33:22|new_0222_0571|FRST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|15.53|13.408|12.32|10.75|8.49|7.66|6.5|5.5|6|8|6.14|8.15|8.19|7.41|7.75|7.65|6.9899|6.77|6.11|6.2|6.87|7.311|8.14|9|10.15|9.85|9.92|10.2|10.18|10.75|11.58|11.24|12|11.4505|11.56|12.84|12.45|12.88|13.23|16.22|18.41|17.47|16.89|16.5|16.25|17.35|15.12|14.09|15.19|15.62|15.81|15.57|10.07|9.15|9.77|12.58|14.9|15.3|14.87|15.51||||
2022-02-19 17:33:25|new_0222_0572|AUD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.375|36.8125|40.5|47.8125|66.5625|42.5|44.1875|28.25|44.875|45.62|45.48|32.99|47.22|57.76|40.22|50.61|51.01|47.94|46.17|46.27|50.25|45.6|37.8052|31.25|31.66|32.6|32.48|28.21|30.06|26.65|24.86|27.67|28.24|28.91|23.96|18.55|11.25|10.6|6.58|0.55|1.27|1.54|1.98|7.77|8.22|14.73|7.9|8.34|10.04|10.26|8.33|6.53|7.72|5.92|6.23|6.45|7.24|8.01|10.72|9.32|9.92|10.6|10.36|9.51|12.82|12.92|11.11|10.96|9.43|11.23|13.85|13.75|14.2|13|9.7|11.2|11.05|10.45|8.05|6.41|7.16|6.61|5.73|3.46|3.97|1.23|1.46|1.57|3.75|5.05|3.46|3.35|2.35||||
2022-02-19 17:33:28|new_0222_0573|KDNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.55|132.9|125.8|87.55|73.8|71.3|59.5|59.25|48|69|42|31.5|34.25|33.5|20.7|13.2|19.5|6.85|5.7|8.4|15.65|14.85|14.45|15.31|15.37|12.845|10.72|12.44||||
2022-02-19 17:33:30|new_0222_0574|CVLG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||17.25|17.75|15.25|13.75|12.75|13.5|17.375|18.75|16.125|13.75|13.75|19|16.5|15.375|19.0625|16.5|15.125|19|13.75|17.75|15.5|13.375|13.1875|8|9.0625|15.625|15.65|13.96|13.46|16.75|16.09|19.26|17.17|16.77|18.2|17.58|18.91|17.66|17.6|17.68|17.315|20.745|13.42|13.5|10.65|15.26|13.84|13.12|12.49|11.69|10.67|8.54|7.58|8.27|5.73|5.1|2.09|1.82|2.0899|4.66|5.04|3.6|7.4|9.39|7.32|8.97|9.59|5.87|3.21|3.3|3.31|4.97|4.64|6.31|5.44|6.41|6.53|8.76|10.25|11.89|20.74|28.3|30.47|23.61|19.3|19.53|19.91|22.53|15.99|21.53|18.73|18.75|29.7|29.33|27.75|28.98|25.03|23.58|19.53|16.85|15.37|12.685|8.88|16.85|13.77|15.09|21.51|21.01|28.4|21.72|||||
2022-02-19 17:33:34|new_0222_0575|BVH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0253|17.7558|13.6601|10.5845|9.9019|9.2231|8.5366|7.0026|4.1801|4.1801|3.927|3.5857|5.122|6.1466|8.6734|8.1955|7.3076|11.3373|8.2636|7.0344|8.8784|9.5615|13.1961|24.3473|26.3285|33.674|31.1091|33.134|37.153|34.0927|33.7476|21.4757|22.7029|29.3374|24.3136|21.9359|23.8918|15.3398|13.1539|10.3544|4.717|3.9884|2.3777|1.3806|0.882|1.3614|1.1121|2.2243|1.4956|2.8379|1.534|1.2655|1.4956|1.534|1.5532|1.0738|1.3039|2.7228|2.301|3.183|7.0947|7.2864|10.6228|9.1272|10.4311|13.2306|14.151|12.9238|11.735|12.5786|13.2306|14.3811|11.5049|11.1981|10.8913|14.1893|21.0922|23.6617|24.8888|31.0248|34.8981|35.9719|33.8243|21.7442|23.3932|23.0097|16.8738|17.1806|15.7617|8.1301|11.5816|8.21|13.04|19.45|17.02|23.53|29.56||||
2022-02-19 17:33:38|new_0222_0576|PASG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.55|15.64|16.81|18.66|18.76|11.8|8.72|5.03||||
2022-02-19 17:33:39|new_0222_0577|ME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.94|10.07|7.85|11.59|4.67|||||
2022-02-19 17:33:40|new_0222_0578|QMCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108|82.5|90|81.5|119|114|96|80.08|68|75.84|58.8|18.8|23.84|26|27.36|30.48|26|31.2|27.44|22.72|20.64|21.2|18.4|24.64|23.2|28.4|27.68|18.32|18.64|19.92|22.08|24.96|29.76|24.08|14.08|9.92|2.8|2.32|10.32|7.76|13.04|23.52|23.36|15.92|22.72|32.8|25.2|25.28|17.92|20.16|18.8|11.84|12.24|10.56|11.2|12.8|10.64|10.16|8.96|10|8.88|12.64|16.56|10.16|6.764|6.3512|3.7968|3.76|7.3776|7.12|0.855|8.28|5.3|6.26|3.73|1.95|2.39|2.1|2.45|3.04|6|8.04|4.5|4.54|4.38|7.09|7.82|6.27|5.61|4.68||||
2022-02-19 17:33:44|new_0222_0579|AOUT|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.03|13.885|20.01|32.03|27.83|23.59|16.94||||
2022-02-19 17:33:45|new_0222_0580|BRBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|22.7778|22.6667|22.2222||22.6667|24.4444|24.4444|22.7778|24|22.8222|22.2222|21.3333|||21.3333|20|24.2222||19.1111|20|||20|||4.4444|4.5556|4.4444|4.6667|4.4489|4.5556|4.8889|4.2222|4.8889|4.6667|4.4444|4.3333|6.7778|5.5111|6.7778|7.1867|8|6.56||7.5556|7|7.5511|7.9556|8.4444|10.1111|9.6667|9.5778|10|10.8333|11.9|11.7933|13.4333|12.9933|11|13.1667|13.08|14|14.2|10.62|10.05|9.5333|12.4733|15.4067|16.84|18.71|18.09|
2022-02-19 17:33:47|new_0222_0581|BOLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.36|11.15|13.09|3.84||||
2022-02-19 17:33:48|new_0222_0582|SQZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|24.07|12.28|12.1|13.39|8.02||||
2022-02-19 17:33:50|new_0222_0583|SPFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.65|16.73|21.75|12.5|13.05|14.41|18.99|22.56|23.54|25.65|28.71||||
2022-02-19 17:33:51|new_0222_0584|LCTX|price_next_month|0|||||||||||||||||||||||||||||||||||||3.1563|2.7713|2.7713|3.0793|2.8868|2.9253|2.6944|1.8476|1.3472|0.8853|0.6928|0.4804|0.5201|0.5386|1.1935|0.8471|5.0808|6.2355|5.9279|10.0849|7.8521|8.8526|22.7481|11.6627|9.1223|6.4665|8.0831|15.9352|11.0854|12.702|8.1986|10.1616|7.2748|7.6212|5.3699|8.9607|6.9284|5.5704|4.6651|3.8799|2.679|1.478|0.97|1.5242|1.478|1.5704|1.5427|1.4503|1.6536|1.3302|0.9792|1.2009|0.7205|0.739|0.2771|0.388|0.2587|0.2309|0.194|0.4804|0.6836|0.4249|0.5543|0.2494|0.4065|0.6282|1.3395|2.0785|1.8938|3.418|5.6813|4.7205|7.0577|5.2194|5.5427|7.2332|6.5681|4.508|4.1662|5.3395|3.5011|3.5658|3.5196|4.2494|3.3441|3.6305|3.3533|3.4365|2.3926|2.3464|3.1316|3.769|4.739|2.9191|3.4827|2.42|2.92|3.12|3.22|3.13|3.4|2.7|2.4|2.91|2.16|2.6|1.95|1.41|1.24|1.1|0.78|1.03|0.85|0.82|1.1|2.21|2.74|2.63|2.28|1.58||||
2022-02-19 17:33:56|new_0222_0585|ESGC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191.2|321.4|293.4|369.8|375.2|362|724|307|163|260|356|339|242|203|275|245|228|219|264|197|192.2|172.8|35|46.4|72.8|51.6|72.6|43.4|41.4|25.6|24.8|16.312|5.642|
2022-02-19 17:33:57|new_0222_0586|RRBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4|43.48|52.95|38.15|41.38|46.21|51.5|54.71|50.99|52.7|51.59|||||
2022-02-19 17:33:58|new_0222_0587|HFFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|9.86|10.08|10.2744|12.71|12.93|13.13|23.19|19.1|17.4|7.79|8.8|6.88|8.19|6.48|5.22|7.07|7.05|
2022-02-19 17:34:00|new_0222_0588|GTYH|price_next_month|0.0203488372093|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75||9.94|9.98|9.92||10|10.13|10.17||9.2|6.27|4.84||3.26|2.78|3.89||5.91|7.38|6.58|||||
2022-02-19 17:34:02|new_0222_0589|LOTZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.92|7.58|4.44|3.6|2.03||||
2022-02-19 17:34:03|new_0222_0590|PSTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|16.68|16.5|15.18|14.3|14.5|16.32|19|19.32|19.27|17.32||||
2022-02-19 17:34:04|new_0222_0591|NKTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.64|28.71|39.66|31.85|31.76|15.68|9.91||||
2022-02-19 17:34:06|new_0222_0592|AKUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.55|19.41|15.92|14.22|10.87|9.32|6.47||||
2022-02-19 17:34:07|new_0222_0593|CRDF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1368|1350|1440|939.6|900|734.4|666|676.8|504|262.8|288|360|||216|187.2|120.6|111.6|113.4|138.6|135|259.2|267.84|197.64|176.4|172.8|162|104.4|262.8|234|216|226.8|186.3432|291.6|494.64|380.88|588.96|524.16|421.2|363.6|227.52|320.4|468|633.6|685.44|345.6|215.28|312.48|348.48|288|144|63.1368|73.44|58.1256|18.8712|20.88|4.5|5.04|3.51|3.4|2.11|2.13|1.6|1.25|4.87|14.6|11.14|9.62|5.85|5.83|4.55||||
2022-02-19 17:34:09|new_0222_0594|CTXR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|26.25||18.75|37.5|18.9|14.55|9.6|7.5|8.0985|5.37|2.67|4.27|2.52|2.7|1.51|1.0578|1.07|1.38|0.552|1.195|0.9194|1.27|1.01|1.26|1.95|1.89|1.89|1.52|
2022-02-19 17:34:11|new_0222_0595|BBCP|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.73|9.7|9.7999|9.9|9.95|10.28|7.69|5.32|4.42|4.8|5.16|3.33|3.63|3.54|6.48|7.92|8.31|8.17|7.87||||
2022-02-19 17:34:12|new_0222_0596|ONCR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.08|22.25|16.05|12.82|10.66|3.47||||
2022-02-19 17:34:14|new_0222_0597|HBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8|19.33|11.65|12.02|12.34|14.93|18.2|16.34|18.03|18.61|||||
2022-02-19 17:34:15|new_0222_0598|FREQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7|23.91|15.91|21.14|21.88|38.99|11.61|8.33|6.28|5.37||||
2022-02-19 17:34:16|new_0222_0599|AFCG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.72|21.28|23.46|19.69||||
2022-02-19 17:34:17|new_0222_0600|ASLE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.83|10.07|10.01|10.1967|10.19|10.35|10.25|14.82|12.09|11.29|19.12|14.23||||
2022-02-19 17:34:18|new_0222_0601|TNXP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24000|18000|13600|10000|7000|6500|3946.5|14730|9780|11510|8000|6030|6170|8080|6510|5260|2760|1950|620.1|539|405|397|375|358|307|394.56|59|19.8|22|5.157|3.495|1.52|0.692|1.17|0.6225|0.9906|1.09|0.7302|0.5759|0.2452||||
2022-02-19 17:34:20|new_0222_0602|TCRR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.98|13.67|13.39|14.68|10.75|16.28|19.99|27.21|24.71|12.62|6.71|3.45||||
2022-02-19 17:34:21|new_0222_0603|SNSE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.24|7.89|8.69|4.82||||
2022-02-19 17:34:22|new_0222_0604|PSTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.39|11.51|8.7|9.36|8.11|6.41|4.75||||
2022-02-19 17:34:23|new_0222_0605|ETNB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.72|23.51|30.38|23.16|20.3|26.29|15.66|17.6|5.89||||
2022-02-19 17:34:24|new_0222_0606|BDTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.99|37.04|27.82|31.51|24.77|26.64|9.56|7.66|4.17||||
2022-02-19 17:34:25|new_0222_0607|TIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65|10.85|14.89|17.49|13.49|9.4|8.07|
2022-02-19 17:34:27|new_0222_0608|SBTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.92|32.05|30.28|8.63|4.87||||
2022-02-19 17:34:27|new_0222_0609|PBFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|13.5|14.94|9.16|8.77|9.82|10.6|11.64|11.5|12.5|11.43|
2022-02-19 17:34:29|new_0222_0610|IBIO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|2.9|3.2|5.5|11.1|6.5|10|16.1|20.8|58.5|29.2|27.2|19.6|8.5|18.9|11.5|9.6|6.45|4.2|4.95|3.5|6|5.108|3.869|16.3|4.8|10.69|8.159|6.63|5.65|6.397|6.6|5|3.95|4.011|3.3|3.3|0.166|0.162|0.84|0.79|0.87|0.81|0.72|0.21|0.3068|1.12|5.77|1.77|1.71|1.22|1.24|0.8963|0.48||||
2022-02-19 17:34:31|new_0222_0611|FOA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.86|6.45|4.79|3.73||||
2022-02-19 17:34:32|new_0222_0612|CRD.A|price_next_month|0||||||||||||||||||||||||||||||8.5833|8.0417|11.8334|16.3333|17.1667|17|17|14.0833|11.8334|12.3333|14.5001|11.6667|11.6667|10.8334|11|10.6667|10.5001|10.333|9.833|10.917|9.917|10.333|11|10.833|12.917|13.25|15.3333|14.375|17.625|19.938|18|19|18.125|14.875|12.375|11.125|12.125|12.375|11.375|11.0625|10.5|10.625|9.95|9.55|9.3|9.05|9|10.9|6.1|5.19|4.75|4.26|5.75|7.05|6.9|4.8|5.01|6.85|7.05|7.15|6.68|7.02|6.5|5.99|6.89|6.18|5.48|6.39|5.45|5.61|4.34|4.2748|7.84|8.02|5.8536|3.9|3.59|3.8|2.61|3.11|2.35|2.11|2.83|3.31|5.04|4.73|3.9|3.74|3.77|4.36|5.04|5.28|6.59|8.33|7.3|9.65|7.92|8.82|7.75|7.25|6.495|5.61|4.41|6.25|8.95|8.99|9.24|8.93|7.43|9.65|8.54|7.72|8.48|9.04|9.57|9|10.33|10.59|8.74|7.12|7.33|6.4|7.61|10.49|10.57|8.64|7.61||||
2022-02-19 17:34:36|new_0222_0613|MEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|12.19|7.61|5.22|7.79|9.03|14.02|16.69|17.5|18.04|11.85||||
2022-02-19 17:34:38|new_0222_0614|ONCT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||936.6|622.3|845.6|905.8|611.8|770|639.8|739.9|723.8|590.8|773.5|1302|1636.593|1090.6|1103.2|791.7|1207.5|1232|939.4|1038.1|690.2|630|680.4|287|226.8|209.3|223.3|211.4|290.5|301.7|305.9|409.5|231.7|246.4|298.2|343.7|342.3|335.3|121.8|126|96.6|84.7|44.8|42.7|53.83|93.8|74.2|34.993|53.116|42.7|58.94|39.34|29.4|39.34|53.5759|106.54|120.61|107.45|11.48|6.7165|7.98|4.58|5.47|3.801|2.66|2.54|1.57|5.33|6.64|4.04|3.81|1.8||||
2022-02-19 17:34:41|new_0222_0615|AOMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.82|17.74|17.09||||
2022-02-19 17:34:42|new_0222_0616|BCEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.73|10.86|18.38|17.38|13.12|13.87|13.97|12.21|8.21|5.18|1.94||||
2022-02-19 17:34:43|new_0222_0617|INZY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.98|22.97|21.04|18.48|16.77|9.34|6.68||||
2022-02-19 17:34:44|new_0222_0618|HOFV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.33|1.91|2.34|4.1|2.96|2.3|1.16||||
2022-02-19 17:34:45|new_0222_0619|MILE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.31|7.09|3.07|1.66||||
2022-02-19 17:34:46|new_0222_0620|VEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|3.79|3.71|4.35|7.2|9.06|12.65|12.85|12.86||||
2022-02-19 17:34:47|new_0222_0621|TLIS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|10.3|5.35|2.95||||
2022-02-19 17:34:48|new_0222_0622|LSEA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.61|9.63|9.86|10.08|10.2|10.27|10.45|10.37|10.71|10.52|9.68|9.46|8.01|8.9|7.18|
2022-02-19 17:34:49|new_0222_0623|STON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.01|20.89|22|23.25|21.48|21.8|20.58|20.47|21.41|25.75|25.74|24.14|25.65|18.51|19.15|16.51|12|12.86|14.45|14.95|17.68|20.04|20.45|22.75|28.35|33.2|26.81|26.3|26.92|26.19|24.75|26.33|23.24|24.52|25.36|26.03|26.45|26.69|24.31|24.48|26.6|27.32|29.84|31.24|29.76|27.51|23.87|26.38|24.78|11.3|8.05|7.26|6.9|5.33|6.02|3.85|5.43|2.32|3.92|1.74|1.1|1.19|0.5202|0.725|0.984|3.25|2.25|2.76|2.49|2.38|
2022-02-19 17:34:52|new_0222_0624|SGTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.61|13.9|5.04|5.39|1.95||||
2022-02-19 17:34:53|new_0222_0625|HPK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.555|14.91|9.6|10.895|14.13|17.77||||
2022-02-19 17:34:54|new_0222_0626|SPRB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.65|20.73|16.2|9.21|4.76|2.54||||
2022-02-19 17:34:56|new_0222_0627|HMPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.99|9.75|4.98|4.575|3.99||||
2022-02-19 17:34:57|new_0222_0628|DTRUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.87|
2022-02-19 17:34:57|new_0222_0629|DELHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9|12.3|7.64|
2022-02-19 17:34:58|new_0222_0630|HELFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|24.75|20.629|16.57|
2022-02-19 17:35:00|new_0222_0631|HENOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|6.6125|6.375|8.7725|11.7|12.65|13.44|12.75|14.25|15.275|15.75|17.2725|15.0525|15.2875|18.2575|16.925|20.275|20.71|22.8425|24.125|27.1225|28.845|26.8|28.81|24.4413|28.0025|29.455|29.45|26.915|25.875|29.525|30.3912|32.6995|30.3125|32.5025|35.1375|34.37|34.8525|31.92|31.4125|27.72|24|24.8|26.056|26.115|25.8|21.1825|25.0825|27|27.21|28.63|25.25|22.378|21.97|
2022-02-19 17:35:03|new_0222_0632|IFNNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.6875|75.875|42.875|44.5|41.15|23.79|14.8|20.9|21.18|16.05|9.65|7.6|8.17|12.9|14.7|14.28|12.608|10.9363|10.34|8.99|9.03|10.04|9.68|9.69|11|10.71|12.16|13.94|15.76|17.3|14.7|9.22|9.24|7.96|3|0.95|2.07|3.87|5.72|5.42|6.95|6.59|7.45|10.36|10.27|10.35|8.43|8.94|9.89|6.38|6.94|9|7.12|9.53|9.64|10.39|11.64|12.35|9.26|10.72|12.36|11.337|12.585|13.44|14.56|16.28|17.585|17.72|19.657|21.51|27.767|30.71|27.6|26.69|19.55|20.57|24.252|20.31|19.91|23.86|18.355|25.74|28.02|41.17|41.86|37.25|44.15|39||||
2022-02-19 17:35:07|new_0222_0633|RWEOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.125|36|34.125|35.25|36.75|39.75|39.05|42.25|38.25|38.75|37.85|36.25|31.75|27.95|26.5|28.2|27.85|38.2|44.1|49.4|51.3|56.8|58.7|67.1|62.55|79.6||||103.7|105.95|108|133.3|120.5|119.18|117.35|78.7|80.75|69.59|82.64|92.11|92.65|86.1|71|68.4|73.45|60.85|54.67|40.6|34.99|44.73|36.36|46.14|37.42|35.75|31.064|37.56|37.94|37.72|42.39|35.1|26.77|26.5|20.67|14.58|12.97|13.99|17.15|15.27|13.29|16.76|20.455|24.41|20.04|25.66|25.43|20.084|23.12|25.36|26.76|30.51|34.69|28.3|38.66|39.68|45.41|40.85|33.82|38.59|40.77|
2022-02-19 17:35:10|new_0222_0634|SOAGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.6416|78.6416|78.6416|78.6416|127|128.99|
2022-02-19 17:35:12|new_0222_0635|SMNEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.41|33.63|27.4|28.73|22.2|
2022-02-19 17:35:13|new_0222_0636|ZLNDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|17.58|16.34|18.445|21.7|19.01|22.27|22.11|24.18|29.37|25.9|28.45|19.378|15.04|23.51|22.8|22.88|24.47|23.441|38.63|47.835|60.835|54.21|58.06|46.99|36.3|
2022-02-19 17:35:15|new_0222_0637|SHEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.24|||||
2022-02-19 17:35:16|new_0222_0638|TTE|price_next_month|0|||||||||||||||||||||||||||||||||||12.375|11.375|11.9375|11.375|11.5625|10.125|11.9375|12.5625|13.9375|13.75|14.5|14.375|16.5|14.1875|15.6875|15.5625|15.4375|17.25|17.125|17.875|19.5|21.5625|20.8125|25.219|27.75|25.9375|29.375|28.5938|29.25|25.5938|34|31.8125|33.3438|31.125|37.8125|36.7813|35.8125|36.75|37.45|35.44|34.87|35.18|37.855|36.275|34.01|33.955|32.85|36.8|39.035|44.15|46.06|48.7079|52.14|53.775|55.455|62.5|63.01|69.165|69.01|68.23|68.14|68.05|73.69|78.61|80.61|72.78|84|76.5|55.44|49.78|49.72|55.65|60.07|57.59|54.38|50.63|54.48|58.77|64.23|54.07|52.3|52.97|48.11|45.95|50.4|54.29|50.24|53.05|61.18|57.17|71.24|64.5|59.89|51.51|54.1|49.29|48.23|44.32|50.75|48.1|47.74|50.56|51.17|50.67|55.72|58.06|62.61|65.25|58.6|54.73|55.67|51.74|52.63|48.59|35.15|37.66|30.33|42.08|44.28|43.63|50.11|56.8||||
2022-02-19 17:35:22|new_0222_0639|SONY|price_next_month|0.0245815899582|7.1023|6.1364|6.3068||6.4774|6.6478|6.591||7.6137|6.875|8.6364||9.4319|9.5455|10||10|15.0568|15.7955||18.7501|21.8182|24.8864||24.6023|27.3865|26.5341||25.7955|23.5795|20.341||20.7955|18.9205|16.4375||16.875|16.6875|16.375||21.0625|21.75|21.5625||29.5|30.3125|26.563||24.5|27.563|26.938||32.063|31.625|32.313||42.625|44.063|41.75||41.907|35.3438|36.5625||46.7188|63.6563|92.0938||91.1875|114.25|74.5||78.1|44.9|47.7||58.11|43.51|44.35||27.34|32.95|34.35||36.87|34.67|36.36||37.27|33.62|37.01||45.17|43.41|39.41||57.7|47.78|53.97||50.39|38.2|19.38||26.23|26.74|26.69||30.78|27.99|35.48||26.74|21.95|18.05||13.24|11.31|9.74||20.15|19.96|18.3||16.18|19.11|21.99||30.92|25.78|25.92||27.86|32.16|29.07||36.62|39.63|46.8||47.09|56.83|52.82||48|56.91|63.48||64.76|78.64|93.29||99.61|103.46|121.85|||||
2022-02-19 17:35:29|new_0222_0640|NWG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.0976|146.3415|137.7561|80.7805|19.6|3.33|9.6|13.19|13.24|12.74|16.8|13.73|14.21|13.68|13.77|10.74|7.98|8.42|7.51|6.79|8.85|11.05|9|9.64|11.39|11.53|10.35|11.88|11.74|10.86|10.74|11.2|10.04|7.49|7.4|4.98|4.7|5.62|6.52|6.59|7.49|8.33|7.72|6.43|6.11|6.45|6.36|5.79|5.8|5.72|2.73|3.11|2.93|4.11|5.5|5.59|6.48|6.52|||
2022-02-19 17:35:33|new_0222_0641|LI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3|20.17|32.25|19.74|33.39|32.63|26.09||||
2022-02-19 17:35:33|new_0222_0642|XPEV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.38|48.18|29.91|40.53|46.63|35.09||||
2022-02-19 17:35:35|new_0222_0643|DIDI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.31|8.07|3.61||||
2022-02-19 17:35:35|new_0222_0644|BEKE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.75|59.1|52.05|21.99|18.22|21.79||||
2022-02-19 17:35:36|new_0222_0645|LU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.47|15.94|11.9|7.5|6.31|4.97||||
2022-02-19 17:35:38|new_0222_0646|BZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.45|35.1|30.29||||
2022-02-19 17:35:38|new_0222_0647|YMM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.47|14.25|8.47|||
2022-02-19 17:35:39|new_0222_0648|CSAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.38|19.64|13.99|17.81||||
2022-02-19 17:35:41|new_0222_0649|TIMB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.688|22.313|16.5|17.063|30.375|40.938|38.875|25.063|29.125|20.6|16.6|10.64|13.8|13.56|10.13|7.54|7.33|8.1|7.5|11.8|14.6|15.25|12.86|13.84|14|15|15.2|19.07|35.39|35.3|25.44|31.17|31.3|37.54|36.91|46.4|31.48|33.58|27.34|13.93|13.64|17.17|20.25|24.46|29|24.52|26.82|31.86|36.35|47.29|48.53|25.72|27.69|29.8|21.46|16.98|20.75|20.65|19.51|26.29|28.3|26.91|27.57|23.25|22.9|16.74|14.62|10.03|7.33|11.05|11.96|13.81|14.13|16.56|15.97|18.82|21.02|22.34|17.12|14.48|16.44|14.79|16.25|14.39|19.45|11.04|15.9|11.1|12.68|10.99|11.28|10.36|11.32||||
2022-02-19 17:35:44|new_0222_0650|EVO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4688|0.5|1.5156|2.9375|3.2969|0.3047|0.2891|0.195|0.15|0.0575|0.105|0.0875|0.0075|0.0025|0.0003|0.0003|0.0008|0.005|0.0025|2.89|2.0125|0.0013|3.06|0.0001|3.9625|3.2875|4.945|4.77|3.035|0.8775|0.86|1.0425|0.86|0.8975|0.7025|0.565|0.88|0.6|0.45|0.4202|0.685|1.485|1.45|1.2375|1.2325|1.5375|2.255|2.2425|1.935|1.67|1.5125|1.7|1.5075|1.715|1.9025|1.695|1.68|2.98|2.9725|2.4779|2.51|1.795|2.1875|2.079|1.825|2.215|1.8475|1.9625|2.19|2.705|3.75|5.61|6.9225|10.7675|9.27|8.301|9.6975|9.1375|11.25|12.17|14.3125|10.8125|13.4125|12.0475|13.9375|13.8125|17.3375|20.4375|20.8025|23.95|20.53|
2022-02-19 17:35:48|new_0222_0651|OZON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.34|62.19|52.21|45|20.67|||
2022-02-19 17:35:49|new_0222_0652|OTLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|12.89|7.11||||
2022-02-19 17:35:50|new_0222_0653|ABCM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5||||||6.5||6.6|6.65|7.37|8.35|8.6|6.81|6.76|6.28|6.66|8.15|9.25|9.33|9.31|9.06|9.74|10.85|9.99|10.925|13.3825|13.365|17.1275|17.2125|17.784|15.855|16.78|17.26|16.26|15.23|18.52|15.82|17.35|19.46|22.38|21.18|18.67|23.23|17.17|
2022-02-19 17:35:52|new_0222_0654|RLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.51|10.89|4.36|4.86|3.35|
2022-02-19 17:35:53|new_0222_0655|TUYA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.39|19.88|6.48|5.55|
2022-02-19 17:35:54|new_0222_0656|ASAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.73|16.46|13.49|11.95|
2022-02-19 17:35:55|new_0222_0657|EXAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8|17.9|||
2022-02-19 17:35:56|new_0222_0658|MNSO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.94|31.5|26.9|16.89|15.01|10.15||
2022-02-19 17:35:57|new_0222_0659|ZH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.23|8.26|4.27||||
2022-02-19 17:35:58|new_0222_0660|OLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.2|37.37|32.16|16.18||||
2022-02-19 17:35:59|new_0222_0661|NVX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 17:35:59|new_0222_0662|TDCX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|16.39|
2022-02-19 17:36:00|new_0222_0663|VALN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.58|44.61|34.07|
2022-02-19 17:36:02|new_0222_0664|DDL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.83|28.03|5.01||||
2022-02-19 17:36:03|new_0222_0665|MYTE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.89|29.97|28.84|26.4|17.13||||
2022-02-19 17:36:04|new_0222_0666|TRMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.01|18.95|14.61||||
2022-02-19 17:36:05|new_0222_0667|PRTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54|56.8|47.69|48.67|37.01|
2022-02-19 17:36:06|new_0222_0668|IMCR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.36|32.72|38.52|22.57||||
2022-02-19 17:36:07|new_0222_0669|CD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.94|16.6|13.19|12.48|9.96|5.12|
2022-02-19 17:36:08|new_0222_0670|CNTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.64|17.2|9.53|||
2022-02-19 17:36:09|new_0222_0671|MOLN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|18.61|27.35||||
2022-02-19 17:36:10|new_0222_0672|YALA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.41|25.49|21.8|13.06|6.42|6.21|
2022-02-19 17:36:11|new_0222_0673|RERE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|7.88|6.4|
2022-02-19 17:36:12|new_0222_0674|YSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.19|10.42|6.74|2.8|1.65||||
2022-02-19 17:36:13|new_0222_0675|DDI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|13.89||||
2022-02-19 17:36:15|new_0222_0676|SLN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|25|25.16|25.6|21.99|21||||
2022-02-19 17:36:16|new_0222_0677|HEPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|4.55|1.91|||
2022-02-19 17:36:17|new_0222_0678|CMPS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|43.83|36.29|35.48|42.2|15.75||||
2022-02-19 17:36:18|new_0222_0679|PHAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3|12.835|11.33|9|8.9725|
2022-02-19 17:36:20|new_0222_0680|CIAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.51|||
2022-02-19 17:36:20|new_0222_0681|MF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.59|3.95|2.92|
2022-02-19 17:36:21|new_0222_0682|WDH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.22|2.02|1.56|
2022-02-19 17:36:22|new_0222_0683|LIAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9||||
2022-02-19 17:36:23|new_0222_0684|ARBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.85|10.17||||
2022-02-19 17:36:25|new_0222_0685|RNLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.29|13.4|26.18|30.86|30.05|24.87|12.65||||
2022-02-19 17:36:26|new_0222_0686|RAAS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|4.85|3.89|2.14|
2022-02-19 17:36:27|new_0222_0687|GOTU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|15.41|32.69|35.42|85.33|68.29|142.7|35.51|3.62|3|1.81|||
2022-02-19 17:36:28|new_0222_0688|VACC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.78|14.56|13.8|9.21||||
2022-02-19 17:36:29|new_0222_0689|NBTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.67|15.47|14.7258|10.43|7.65|
2022-02-19 17:36:30|new_0222_0690|EM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.04|4.25|2.84|1.85|
2022-02-19 17:36:31|new_0222_0691|AENZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.06|21.32|20.6|17.48|16.7|13.51|9.88|8.82|5.87|4.07|2.2|7|7.54|8.66|4.51|3.65|3.21|4.35|2.92|3.48|3.74|3.14|3.07|3.55|2.93|2.54|2.2|1.7|2.3|1.8|2.41|1.64|1.74|1.94|1.81|
2022-02-19 17:36:33|new_0222_0692|ADAG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6|15.47|11.24|7.24|
2022-02-19 17:36:34|new_0222_0693|OPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6||8|||||2.272|3.888|4.144||4.704|14.4|21.36|21.36|14.4|13.35|12.7|9.2|7.73|7.54|7.11|
2022-02-19 17:36:35|new_0222_0694|GRCL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.73|12.18|12.43|10.7|3.55||||
2022-02-19 17:36:36|new_0222_0695|CNTB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.27|22.01|15.84|4.6|||
2022-02-19 17:36:37|new_0222_0696|ZME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3|2.06|1.6|
2022-02-19 17:36:38|new_0222_0697|VIAO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.51|14.3|14.78|11.09|6.15|8.26||||
2022-02-19 17:36:39|new_0222_0698|MYNA|price_next_month|0.104046242775|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.72||
2022-02-19 17:36:40|new_0222_0699|BTCM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.875|36.02|36.89|30.23|17.12|17.1|18.6|20.55|17.93|18.78|18.64|17.74|13.41|13.29|12|10.6|12.5|17.62|14.76|6.87|13.49|11.97|11.11|9.85|6.93|4.5|3.65|2.9|14.07|16.24|4.46|9.03|3.16|
2022-02-19 17:36:42|new_0222_0700|GET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.26|
2022-02-19 17:36:43|new_0222_0701|HYW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.01|6.56|6.2765|5.65|
2022-02-19 17:36:44|new_0222_0702|AMAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.55|12.6|4.84|
2022-02-19 17:36:45|new_0222_0703|ZEPP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.05|9.78|9.49|10.75|10.12|10.31|8.95|14.05|12.31|13.1|11.79|13.94|11.1|10.07|8.9|5||||
2022-02-19 17:36:47|new_0222_0704|SOS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.7|66.6|80.8|55.2|41.7|17.5|24|12.3|9|4.3|2.7|1.9001|0.9911|2.69|1.99|2.22|4.58|2.75|2.22|0.6688|
2022-02-19 17:36:48|new_0222_0705|MDXH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.46|||
2022-02-19 17:36:50|new_0222_0706|LXEH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|8.5|9.0771|8.9998|8.44|5.8|
2022-02-19 17:36:51|new_0222_0707|KUKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.95|5.27|6.67|4.94|4.12|
2022-02-19 17:36:51|new_0222_0708|LBPS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.71|9.7|6.53|3.98|
2022-02-19 17:36:53|new_0222_0709|BNOX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2286|
2022-02-19 17:36:54|new_0222_0710|OG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.42|5.6|2.08|
2022-02-19 17:36:55|new_0222_0711|ORPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.27|11.823|9.4201|4.78|3.89|1.98|
2022-02-19 17:36:56|new_0222_0712|EVAX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.13|5.4|7.61|3.14||||
2022-02-19 17:36:57|new_0222_0713|YQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.16|26.28|4.48|3.3|1.07|
2022-02-19 17:36:58|new_0222_0714|MITC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.62|7.05|7.42|5.19|
2022-02-19 17:36:59|new_0222_0715|IH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|18.44|12.8|6.84|5|2.65|
2022-02-19 17:37:00|new_0222_0716|BPTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|8.6|6.02|4.64|
2022-02-19 17:37:01|new_0222_0717|WKEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|15.5|15.625|15.3|7.95|4.3|7.775|5.73|6.65|9.38|6.83|5.94|3.48|
2022-02-19 17:37:02|new_0222_0718|PPBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9|53.599|27.7|38.3|27|19.1|20.8|22|27.2|24.6|20|13.6|13.6|10.7|8.497|7.3105|7.695|3.328|7.681|4.66|4.47|4.64|4.87|4.5|2.81|
2022-02-19 17:37:04|new_0222_0719|BQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.28|8.86|4.69|2.83|2.03|0.7314|
2022-02-19 17:37:05|new_0222_0720|CMMB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.2|50.48|35.52|21.6|12.8|14.528|18.88|38.24|34.26|16.31|9.81|5.22||||
2022-02-19 17:37:06|new_0222_0721|AHG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.44|34.32|27.78|23.49|7.83|8.82|6.78|3.15|1.7115|1.23|2.3775|2.13|2.68|1.6|1.4|5.1|1.62|
2022-02-19 17:37:07|new_0222_0722|AHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.38|
2022-02-19 17:37:08|new_0222_0723|WAVE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.76|6.7|6.21|
2022-02-19 17:37:09|new_0222_0724|MRM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.363|11.85|7.4|6.59|6.54|
2022-02-19 17:37:10|new_0222_0725|FHS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.78|3.71|2.79|1.48|
2022-02-19 17:37:11|new_0222_0726|QNRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.4|86|63.6|162|151|176.4|168|136.2|133.98|94.8|54|17.302|13.78|9.88|9.48|9.84|12.88|7.16|12.12|10|15.68|13.2|1.22||||
2022-02-19 17:37:12|new_0222_0727|ANPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|7.5|6.35|3.2075|5.55|5.75|3.88|2.54|0.7916|
2022-02-19 17:37:13|new_0222_0728|COIN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||236.54|236.58|319.42|190.15||||
2022-02-19 17:37:14|new_0222_0729|PATH|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.82|63.2|48.25|37.95||||
2022-02-19 17:37:15|new_0222_0730|HOOD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.32|34.97|14.15||||
2022-02-19 17:37:16|new_0222_0731|DNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.87|9.87|13.82|5.98||||
2022-02-19 17:37:17|new_0222_0732|RBLX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.55|76.98|84.02|65.86|||||
2022-02-19 17:37:18|new_0222_0733|CGEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.375|7.188|4.02|3.97|2.62|4.29|3.1|1.8|1.1|2.2|2.49|4.95|5.26|7|6.84|4.5|3.9|5.89|3.8|3.5|2.67|4.8|3.85|2.77|3.04|2.64|2.76|2.98|2.31|2.52|2.3|2.49|1.42|0.67|1.28|2|2.83|4.67|4.66|3.57|4.82|5.74|4.79|4.04|4.2|5.35|5.26|3.41|3.91|5.36|5.47|5.29|10.6|10.94|9.66|8.52|7.89|7.76|7|7.03|6.27|4.91|6.88|6.42|5.8|4.75|4|3.45|3.25|3|3.85|3.5|2.93|3.17|3.51|3.36|4.34|7.2|14.52|16.04|14.67|12.39|8.25|6.38|6.51|3.59||||
2022-02-19 17:37:21|new_0222_0734|DCYHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1|||22.75|||21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|21.05|22.05|22.03|24.35|24.35|27.05|27.05|27.05|27.05|
2022-02-19 17:37:23|new_0222_0735|TOST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.22|22.88||||
2022-02-19 17:37:24|new_0222_0736|KAKZF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.4|70.9709|99.9|112.5|99|
2022-02-19 17:37:25|new_0222_0737|FTCH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|20.63|25.05|20.97|9|11.58|13.24|24.96|29.22|60.31|50.54|46.19|39.21|20.61||||
2022-02-19 17:37:26|new_0222_0738|CND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.07|9.8|10.14|10.98|9.95|
2022-02-19 17:37:27|new_0222_0739|MKFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.58|6.59|4.73||||
2022-02-19 17:37:28|new_0222_0740|BLDE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.72|10.1|9.9|14.75|9.95|7.67|9.47|6.11||||
2022-02-19 17:37:29|new_0222_0741|VLD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.29|6.45||||
2022-02-19 17:37:30|new_0222_0742|MGA|price_next_month|0.27041451699||||||3.2812|3.4332||3.2812|3.6458|3.6762||5.8333|6.2283|4.3446||4.9219|4.1319|1.7925||2.4913|2.5217|2.5217||2.7344|2.5217|1.9748||0.7444|0.6988|0.4709||2.0964|3.099|3.9193||6.7752|5.9245|5.8029||8.993|9.7222|10.5425||10.7856|9.5095|7.9953||9.0019|10.6011|10.3051||11.43|11.43|12.9996||12.7329|15.6943|14.9541||16.701|13.0695|14.5141||13.2058|10.8344|9.5261||10.8216|10.7515|9.7703||13.4076|13.7036|14.1522||15.924|14.1365|12.5217||15.0493|18.75|19.385||20.05|18.625|19.7825||17.0025|18.365|17.225||19.3975|17.9875|19.215||22.2875|22.3625|21.0675||17.9|14.3175|7.0275||8.1075|11.4275|12.095||16.8725|19.4425|23.82||24.25|19.03|17.775||20.15|21.63|23.215||33.31|38.595|40.67||51.16|56.735|53.825||57.51|49.19|45.44||40.53|40.3|40.45||44.79|48.1|56||64.07|54.12|49.87||42.94|50.11|55.02||42.18|48.61|61.42||100.59|78.91|75.24||||||
2022-02-19 17:37:35|new_0222_0743|ESLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8.625|13.375|11.75|11.25|12.813|12.875|11.563|12.75|14.438|15.125|14.375|15.25|14.25|13.875|12.25|14.875|14.85|16.26|19|18.8713|16.37|15.75|15.41|15.489|17.57|17.94|17.94|18.92|18.14|20.97|20.29|24.7|25.2|23.46|22.66|25.44|25.37|26.7399|31.544|34.9|40.75|40.1199|52.99|63.06|54.73|52.9|48.51|44.56|49.19|65.74|60.51|62.42|61.65|55.01|54.13|50.82|55.92|46.89|45.63|41.25|36.47|32.36|35.33|38.3006|41.59|44.3997|53.58|56.77|59.05|62.74|60.62|61.73|77.6|82.36|79.53|85.73|100|100.62|98.8|110|118.79|125.62|148.62|149.79|115.62|120.32|119.49|123.03|139.71|159.6|163.91|152.35|135.97|140.95|112.16|135.47|137.06|132.63|158.81|165.76|
2022-02-19 17:37:39|new_0222_0744|ACHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.34|9.94|9.93|5.7|3.15||||
2022-02-19 17:37:40|new_0222_0745|ONVO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|40.6|49.8|85.4|67.18|101.4|146.6|174.2|107|152.6|129.6|131.8|100|67.4|58.8|40.2|56.2|84|57.6|73.8|55.6|47.6|30.4|28|23.2|25.8|20.8|20.2|20.2|8.464|5.8|7.102|8.362|14.178|9.37|13.25|9|7.6|6.05|2.74|
2022-02-19 17:37:42|new_0222_0746|SLGC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.72|11.34|12.73|8.58||||
2022-02-19 17:37:43|new_0222_0747|QSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.42|8.06|4.79||||
2022-02-19 17:37:43|new_0222_0748|RPTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.86|27.03|37.11|32.7|33.4|25.01|15.43||||
2022-02-19 17:37:44|new_0222_0749|DYNS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.84|10.09|9.9|
2022-02-19 17:37:45|new_0222_0750|EVGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.76||4.2022|||9.836|9.2|7.1||11.34||||8.9|9.1|8.6|7.9|10.32|10.88|11.66|16.3|17.5|17.71|13.4|10.92|8.33|10|8.91|7.63|6.89|7.48|6.59|6.1178|5.02|5.06|4.93|4.28|3.789|3.088|2.88|2.53|2.2981|2.06|1.54|1.62|1.58|1.13|1.05|2.86|6.35|4.64|2.94|2.55|1.29||||
2022-02-19 17:37:48|new_0222_0751|GENI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1|17.12|18.54|6.48||||
2022-02-19 17:37:49|new_0222_0752|KIND|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4|10.56|10.23|5.66||||
2022-02-19 17:37:49|new_0222_0753|MNDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221.29|371.83|209.32||||
2022-02-19 17:37:50|new_0222_0754|JOBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.26|9.9|9.98|8.68|4.15|
2022-02-19 17:37:51|new_0222_0755|MYNA|price_next_month|0.104046242775|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.72||
2022-10-22 16:46:19|usa_0000|AAPL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.3|174.78|157.65|162.51|147.27|
2022-10-22 16:46:20|usa_0001|XOM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.84|75.96|85.25|96.93|105.86|
2022-10-22 16:46:21|usa_0002|MSFT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||330.59|310.98|277.52|280.74|242.12|
2022-10-22 16:46:22|usa_0003|JNJ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.93|172.29|180.46|174.52|168.71|
2022-10-22 16:46:24|usa_0004|BRK.B|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||276.69|313.02|322.83|300.6|282.51|
2022-10-22 16:46:25|usa_0005|WFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.78|53.8|43.63|43.87|44.83|
2022-10-22 16:46:26|usa_0006|GE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.99|94.48|74.55|73.91|72.82|
2022-10-22 16:46:27|usa_0007|JPM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158.83|148.6|119.36|115.36|122.23|
2022-10-22 16:46:28|usa_0008|PG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.58|160.45|160.55|138.91|128.58|
2022-10-22 16:46:30|usa_0009|PFE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.73|52.69|49.07|50.51|44.95|
2022-10-22 16:46:31|usa_0010|CVX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.87|131.33|156.67|163.78|173.19|
2022-10-22 16:46:32|usa_0011|VZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.27|53.23|46.3|46.19|35.35|
2022-10-22 16:46:33|usa_0012|DIS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.9|142.97|111.63|106.1|102.04|
2022-10-22 16:46:34|usa_0013|T|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2296|25.5|18.86|18.78|17.1|
2022-10-22 16:46:36|usa_0014|MRK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.91|81.48|88.69|89.34|95.67|
2022-10-22 16:46:37|usa_0015|BAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.47|46.14|35.68|33.81|34.95|
2022-10-22 16:46:38|usa_0016|KO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.45|61.01|64.61|64.17|55.96|
2022-10-22 16:46:39|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-10-22 16:46:40|usa_0018|C|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.7|65.12|48.21|51.9|44.26|
2022-10-22 16:46:41|usa_0019|HD|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400.61|315.83|302.75|288.42||
2022-10-22 16:46:42|usa_0020|INTC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.2|48.82|43.59|36.31|26.97|
2022-10-22 16:46:43|usa_0021|GILD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.93|68.68|59.34|59.75|67.79|
2022-10-22 16:46:44|usa_0022|CMCSA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.98|49.99|39.76|37.52|30.48|
2022-10-22 16:46:45|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.8975|135.3035|114.1095|116.32|101.13|
2022-10-22 16:46:46|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.452|135.6985|114.9665|116.64|101.48|
2022-10-22 16:46:48|usa_0025|IBM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.1|133.57|132.21|130.79|129.9|
2022-10-22 16:46:49|usa_0026|PEP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159.78|173.52|171.71|174.96|173.06|
2022-10-22 16:46:50|usa_0027|AMZN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175.3535|149.5735|124.2815|134.95|119.32|
2022-10-22 16:46:51|usa_0028|ORCL|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.21|82.73|69.87|61.07||
2022-10-22 16:46:52|usa_0029|CSCO|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.84|55.77|45.05|44.72||
2022-10-22 16:46:53|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193.77|226.17|213.13|212.11|190.37|
2022-10-22 16:46:54|usa_0031|WMT|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.63|135.16|128.63|132.55||
2022-10-22 16:46:55|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.94|102.85|100|97.15|86.51|
2022-10-22 16:46:56|usa_0033|AMGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198.88|227.14|233.19|247.47|251.94|
2022-10-22 16:46:58|usa_0034|CVS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.06|106.51|96.13|95.68|92.72|
2022-10-22 16:46:59|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||444.22|472.57|508.55|542.34|533.73|
2022-10-22 16:47:00|usa_0036|QCOM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.56|175.76|139.69|145.06|115.74|
2022-10-22 16:47:01|usa_0037|SLB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.68|39.07|39.01|37.03|50.41|
2024-05-17 18:01:08|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|
2024-05-17 18:01:12|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|
2024-05-17 18:01:16|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|||||6.168|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|
2024-05-17 18:01:18|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|
2024-05-17 18:01:22|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|
2024-05-17 18:01:25|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|
2024-05-17 18:01:29|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|132.42|161.82|
2024-05-17 18:01:33|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|
2024-05-17 18:01:37|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|
2024-05-17 18:01:40|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|
2024-05-17 18:01:44|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|
2024-05-17 18:01:47|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|
2024-05-17 18:01:51|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|
2024-05-17 18:01:54|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|
2024-05-17 18:01:57|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|
2024-05-17 18:02:01|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|
2024-05-17 18:02:04|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|
2024-05-17 18:02:08|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:02:09|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|
2024-05-17 18:02:12|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|187.09|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|342.175|
2024-05-17 18:02:16|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|
2024-05-17 18:02:19|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|
2024-05-17 18:02:22|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|
2024-05-17 18:02:26|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.766|4.518|4.785|7.4023|7.582|11.0757|10.106|9.734|11.9098|11.9763|11.82|12.85|17.3693|13.7155|14.3573|12.2305|8.95|7.577|9.7867|10.6922|13.5075|14.5102|13.2297|11.9375|15.4117|15.7937|13.444|14.8837|14.6578|15.8227|15.243|14.8265|16.944|17.6127|20.4765|22.595|25.906|29.0925|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|
2024-05-17 18:02:28|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1861|28.5018|27.4401|25.8605|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|
2024-05-17 18:02:30|usa_0025|IBM|price_next_month|0|27.9385|28.7445|30.2668|27.2521|27.1625|26.4461|29.7594|32.5652|30.2071|31.3712|31.013|36.1768|37.3111|31.6398|29.5206|30.7443|38.2365|38.4454|29.2519|26.8342|27.073|30.028|29.2818|31.1921|27.2521|27.461|23.9388|23.5508|26.0282|26.6252|25.1925|30.2668|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9692|12.2977|11.6113|10.6262|10.9844|13.4917|13.7305|14.7752|17.7899|17.2531|22.5956|25.9984|23.2224|25.9088|25.7297|25.5805|30.4981|37.52|38.3857|50.5043|46.8329|47.1314|55.3398|63.2796|70.8911|87.5169|99.9042|120.0522|93.9643|107.1575|106.6202|107.3963|94.0837|106.9784|109.9776|100.4928|103.2246|102.0942|80.0045|67.2435|75.4006|74.6938|81.0934|77.6071|85.4681|94.7809|84.7167|82.9781|85.726|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2419|88.8016|87.5408|98.5825|112.6425|115.2023|116.9025|123.2162|122.6431|137.1616|154.7366|162.9319|173.6966|176.3519|183.9646|197.7954|187.193|185.8081|193.9652|193.4589|186.2952|171.175|168.7584|187.6611|183.0763|157.029|146.4362|163.61|154.727|133.7994|119.1949|139.3966|153.4184|146.7992|166.6952|153.1032|138.1836|147.1526|156.3603|138.4606|138.4319|110.2546|128.3931|133.9809|141.5935|127.7341|137.2857|119.9304|117.4279|106.6536|113.7696|135.5187|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|
2024-05-17 18:02:33|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.688|45.813|48.438|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|
2024-05-17 18:02:37|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0536|2.9234|4.3016|2.507|3.525|3.2313|2.7594|1.5063|1.8313|0.8656|0.789|0.6245|0.349|0.7095|0.8345|0.7229|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|
2024-05-17 18:02:40|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61||
2024-05-17 18:02:43|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|48.23|
2024-05-17 18:02:46|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|271.37|
2024-05-17 18:02:48|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|64.7|
2024-05-17 18:02:52|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|51.65|42.96|37.15|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|116.71|109.36|107.94|82.49|86.3|88.5|74.48|84.45|83.61|81.78|84.33|71.78|77.45|74.86|81.28|94.01|100.29|96.52|102.25|105.06|97.17|85.03|104.32|96.71|98.58|90.73|91.21|91.2|
2024-05-17 18:02:54|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|190.63|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|
2024-05-17 18:02:58|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|
2024-05-17 18:03:02|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|
2024-05-17 18:03:05|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:05|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:05|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:05|usa_0039|MDT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:06|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:06|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:06|usa_0042|ACT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:06|usa_0043|BMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:07|usa_0048|MCD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0052|GS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:08|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:09|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:09|usa_0056|LOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:09|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:09|usa_0058|EBAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:10|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:10|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:10|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:10|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0064|NKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0067|COST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0068|FOXA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:11|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0073|F|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:12|usa_0076|ACN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0078|HPQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0079|DOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:13|usa_0082|KMI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:14|usa_0083|MS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:14|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:14|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:14|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0089|TGT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0093|FDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:15|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:16|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:16|usa_0096|MET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:16|usa_0097|TJX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:16|usa_0098|BLK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:17|usa_0104|PSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:18|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:18|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:18|usa_0108|CRM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:18|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0113|AMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:19|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0116|KR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:20|usa_0121|ADBE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0122|LYB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0126|DAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:21|usa_0128|REGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0131|YUM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:22|usa_0133|GIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0134|AAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0138|JCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:23|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:24|usa_0144|AVGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0147|VLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:25|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:26|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0156|DE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0158|MU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:27|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0164|BHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:28|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0168|CCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0169|VIAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0170|BBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0171|PRGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:29|usa_0172|PSA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0173|INTU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0174|AON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0175|HUM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0176|EQR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:30|usa_0177|AMAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0178|AEP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0179|TWTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0180|DFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0183|ICE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:31|usa_0184|DVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0185|SRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0186|NFLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0187|MYL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0188|ILMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0189|VFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:32|usa_0190|APA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:33|usa_0191|ABC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:33|usa_0192|WM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:33|usa_0193|HCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:33|usa_0195|SHW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0196|PXD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0197|SE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0198|CMI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0199|PCG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:34|usa_0200|BSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0201|AMP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0202|MPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0203|IP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0205|DG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:35|usa_0206|NOV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0207|VTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0208|ZTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0209|ORLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0210|CB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0211|M|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:36|usa_0212|LB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0213|UAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0214|AZO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0215|RAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0216|PCAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:37|usa_0217|PPL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0218|LVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0219|SYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0220|CERN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0221|STI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0222|ROST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:38|usa_0223|AVB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0224|TROW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0225|PLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0226|BXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0227|WDC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0228|PEG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:39|usa_0229|BEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0230|EIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0231|CCL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0232|CTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0234|CMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:40|usa_0235|OMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0236|ADI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0237|VNO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0238|FISV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0239|TSLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0240|NBL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0241|MNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:41|usa_0243|FIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0244|HCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0245|FCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0246|EL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0247|MRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0249|STZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:42|usa_0250|BMRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0251|SWKS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0252|WFM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0253|MCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0254|LNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:43|usa_0255|APH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0256|ISRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0257|IR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0258|HES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0260|EA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0261|HIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:44|usa_0262|PH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0263|ED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0264|ADS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0265|IVZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0266|XEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:45|usa_0267|DLTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0268|ROP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0269|WY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0270|NTRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0271|K|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:46|usa_0272|SYMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0274|MAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0275|ENDP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0278|MTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0279|FITB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0280|KMX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0281|KSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:47|usa_0282|PAYX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0283|CAG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0284|PGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0285|ES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0288|AA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:48|usa_0289|ROK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0290|MOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0291|XRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0292|PFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0293|DISH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:49|usa_0294|SBAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0295|WHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0296|NUE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0297|LNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0298|HST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0299|CHTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:50|usa_0301|FE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0302|HSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0303|SWK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0305|TRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0307|EW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0308|CXO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0310|DVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:51|usa_0311|UA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0313|MNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0314|DTE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0315|BF.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0316|CLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0317|RHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0318|ADSK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:52|usa_0319|GPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0320|A|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0321|BWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0322|ESS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0323|HBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0324|NI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:53|usa_0325|ETR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0326|GWW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0327|RCL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0328|ALTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0329|HOG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0330|CF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:54|usa_0331|BBBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0332|EQIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0333|L|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0334|INCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0335|RF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0338|COG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:55|usa_0339|AME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0340|EQT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0342|FLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0343|NLSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0344|TXT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0345|AKAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:56|usa_0346|MAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0347|NVDA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0348|LH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0349|KEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0350|MSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0351|BG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0353|VRSK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:57|usa_0354|HSIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0355|AMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0356|SLG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0357|SJM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0358|SRCL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0359|DOV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0360|FAST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:58|usa_0361|LRCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0362|TSCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0363|NOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0364|TDG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0365|COH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0366|KSU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:03:59|usa_0367|TRW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0368|CHD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0369|XLNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0370|EFX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0371|PNR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0372|ATVI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:00|usa_0373|MHK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0374|NTAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0375|BBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0376|TSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0377|WYNN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0378|NWL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:01|usa_0379|WU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:02|usa_0381|JWN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:02|usa_0382|DGX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:02|usa_0383|SIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:03|usa_0384|NEM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:03|usa_0385|WEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:03|usa_0387|MKL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0389|XEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0390|O|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0391|PLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0392|VMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0393|RSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0395|LLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:04|usa_0397|AAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0398|JAZZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0399|EMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0400|GPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0401|CHRW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0402|UHS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:05|usa_0403|WAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0404|CTXS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0406|TAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0407|KIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0408|RMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0410|FNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:06|usa_0411|SIRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0412|MKC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0413|AEE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0415|TIF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0416|AMTD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0417|SEE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0419|BLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:07|usa_0420|OKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0421|MXIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0422|EXPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0423|MCHP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0424|VAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0425|ULTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0426|NLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:08|usa_0427|KLAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0428|IFF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0429|AWK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0431|FRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0432|JNPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:09|usa_0433|MTD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0434|PII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0435|SWN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0436|AES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0438|MAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0441|TRIP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:10|usa_0442|LEA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0443|CMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0444|DHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0445|FTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0446|URI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0447|HTZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0448|IPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0449|PVH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:11|usa_0450|EXPD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0451|HBAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0452|RRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0453|WAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0454|FL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0455|CE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0456|ALKS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0459|ASH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:12|usa_0460|LEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0461|MUR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0462|COO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0463|ALK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0464|CNP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0465|UTHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:13|usa_0466|DLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0468|HRB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0469|FFIV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0470|CINF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0471|FLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0472|UNM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0473|TW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:14|usa_0474|DOX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0475|SNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0476|TMUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0477|HRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0478|ENR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:15|usa_0480|MLM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0481|PHM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0482|MGM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0483|CIT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0485|CMA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0486|DRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0487|RE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:16|usa_0488|UDR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0489|NRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0490|CTAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0491|RAD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0493|RL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0494|MAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:17|usa_0495|WDAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0496|ETFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0497|ANSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0498|NAVI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0499|CNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0500|GCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:18|usa_0501|RHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0502|PANW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0503|HOLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0504|CHK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0505|CPB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0508|Y|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:19|usa_0509|ACGL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0510|JBHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0511|NWSA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0512|FRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0513|ALNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0514|LKQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:20|usa_0515|EXR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0517|QSR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0518|HRL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0520|FLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0521|PKG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0522|CCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0524|FBHS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:21|usa_0525|IT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0526|FMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0527|AGNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0528|DISCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0530|GRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:22|usa_0531|GT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0532|VRSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0533|NYCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0534|CDK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0535|SPLK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0536|JLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:23|usa_0537|AJG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0538|HAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0540|SNPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0541|TMK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0542|FTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0543|DISCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:24|usa_0544|HFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0545|MD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0546|ADT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0547|WSM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0548|XRAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0549|IDXX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:25|usa_0550|AYI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0551|VMW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0552|VAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0553|HP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0554|MSCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0555|RJF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:26|usa_0556|TOL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0557|IRM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0559|LNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0560|WBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0561|PNW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0562|RLGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:27|usa_0563|HII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0564|LAZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0565|FDS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0566|DRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0567|ARE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0569|ALB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:28|usa_0570|GPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0571|MAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0573|TDC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0574|WPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0576|BKD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0577|TRMB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:29|usa_0578|CNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0579|SBNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0580|CPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0582|BR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0583|HAIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0584|RGA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0585|KRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:30|usa_0586|CSGP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0587|XYL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0588|TSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0589|SPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0590|SIVB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0591|LEG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0592|RPM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:31|usa_0593|OGE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0595|KEYS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0596|MRVL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0597|AVT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0598|HHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0599|ARW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0600|REG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:32|usa_0601|IEX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0602|PWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0604|CYH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0605|OHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0606|JEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0608|CSL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0610|WCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:33|usa_0612|MIDD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0613|ALLE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0614|QGEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0615|UGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0616|AIV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0617|EWBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0618|NDAQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:34|usa_0619|WLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0620|PKI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0621|INGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0622|CAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0623|SEIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0624|JKHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0625|HCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:35|usa_0626|VOYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0629|MAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0630|LM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0631|SCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0632|NVR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0633|GRMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0634|DKS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0635|OII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:36|usa_0636|ZION|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0638|TRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0640|ALLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0641|DPZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0642|CDNS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:37|usa_0643|ATO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0644|SAVE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0645|STWD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0647|SBH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0648|DCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0649|NNN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:38|usa_0650|KAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0651|NFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0653|GNTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0654|AXS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0657|LPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0658|NCR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0659|MSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:39|usa_0661|AVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0662|ON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0663|HXL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0664|NDSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0665|WRB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:40|usa_0666|CNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:41|usa_0667|EV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:41|usa_0668|SNH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:41|usa_0669|TFX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:41|usa_0670|R|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0671|GWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0672|CRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0673|OC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0674|LII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0675|NCLH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0677|STLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:42|usa_0678|THC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0679|TRGP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0680|LECO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0683|AOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0684|CBOE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:43|usa_0686|ACM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0688|HPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0690|JBL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0691|ZBRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0692|FTNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0693|SRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:44|usa_0694|DNKN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0695|PBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0696|PACW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0697|LAMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0698|WTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0699|XLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:45|usa_0700|SON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0701|ACC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0702|AFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0703|RS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0704|PBCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0706|CXW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:46|usa_0707|BMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0708|Z|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0710|RNR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0712|AMCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0714|ODFL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0716|PTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:47|usa_0717|HUN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0718|FSLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0719|VC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0720|ELS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0721|CFX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0722|AN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:48|usa_0723|AIZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0724|FLIR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0725|URBN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0727|KEX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0728|TCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0729|ALSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0730|FSL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:49|usa_0731|GME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0733|NBR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0734|CLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0735|GGG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0736|NEU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0737|AGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0738|KATE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:50|usa_0739|DEI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0740|ALGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0741|MDU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0743|CPRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0744|GNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0745|WRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:51|usa_0746|EXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0747|SCCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0748|WTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0749|HLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0750|AGCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0751|WDR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0752|PDCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:52|usa_0753|ALR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0756|ATR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0758|GXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0759|OI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0761|INT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0762|GPOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:53|usa_0764|QEP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0765|RGLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0766|OUT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0767|BRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0768|CFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0770|FLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0772|CREE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0773|EAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:54|usa_0774|SLM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0775|AL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0778|SYF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0779|TER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0781|TWO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0782|GNW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0783|ORI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:55|usa_0785|RRD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0786|SPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0787|CRL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0788|SNV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0789|TTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0790|OSK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:56|usa_0791|SDRL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0792|LYV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0793|FEYE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0794|NUAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0796|FOSL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0797|ITT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0798|ARRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:57|usa_0799|RPAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0800|GHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0801|BPOP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0802|TECH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0803|DATA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0804|SGEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0805|CFR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:58|usa_0808|LPLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0809|ICPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0810|X|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0813|SM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0814|S|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0815|G|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0816|CBSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:04:59|usa_0817|NUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0819|GRPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0821|SIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0822|TUP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0823|CPA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0824|BWC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0825|AVP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:00|usa_0827|TPX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:01|usa_0828|SWI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:01|usa_0830|CLH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:01|usa_0831|SFM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:01|usa_0833|LBRDK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:02|usa_0834|FHN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:02|usa_0835|TKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:02|usa_0836|HLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:02|usa_0837|RBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:03|usa_0838|HTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:03|usa_0840|MUSA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:03|usa_0841|DDS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:03|usa_0842|EQC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:04|usa_0843|HDS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:04|usa_0844|BKU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:04|usa_0845|RYN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:04|usa_0846|CDW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0848|ATI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0849|MSM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0851|CXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0852|CIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:05|usa_0853|CLGX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0854|TGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0855|FII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0856|NATI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0858|THG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0859|CMP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0860|IPGP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:06|usa_0861|HE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0863|CBL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0865|DDD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0866|SKT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0867|WLK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0868|AOL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:07|usa_0870|GLPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0871|DNR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0872|WCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0874|CR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0876|PPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0877|VMI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:08|usa_0878|SMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0879|WEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0880|AWAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0881|CBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0882|WPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0883|MTW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:09|usa_0885|TEX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0886|HRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0887|BIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0888|MFA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0889|THO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0890|PTEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0891|UFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:10|usa_0892|LSTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0893|JCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0894|PDM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0895|SSYS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0896|VSTO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0897|DRQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0900|DSW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:11|usa_0901|ASB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0903|PGRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0904|LDOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0905|BOH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0906|BDN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0907|OFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:12|usa_0908|JW.A|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0909|MYGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0911|CHS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0912|DECK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0913|KMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0915|WPX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0916|PRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:13|usa_0917|AMH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0918|BIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0919|SLGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0921|CRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0922|AWI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:14|usa_0924|H|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0925|RDC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0926|UPL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0928|USG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0929|OAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:15|usa_0930|YELP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:16|usa_0933|ROL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:16|usa_0934|DNOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:16|usa_0935|CVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:16|usa_0936|UE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0937|UHAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0938|LTRPA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0939|DBD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0940|TDS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0942|SATS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:17|usa_0943|TECD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0944|PAG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0946|FULT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0947|TK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0948|KBR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0949|MDRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:18|usa_0950|CHH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0951|BRKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0952|CRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0953|BAH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0954|ERIE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:19|usa_0955|AR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0957|DO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0959|OIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0961|PBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0962|SC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0965|ASNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:20|usa_0966|SPB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0967|AAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0968|VSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0970|AXTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0971|COMM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0972|DLB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:21|usa_0973|IBKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0974|ROVI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0975|ZNGA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0976|LPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0977|GLNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0979|BOKF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:22|usa_0980|AMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0981|KN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0982|ANF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0983|NAV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0984|COTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0985|SPWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:23|usa_0986|PPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0987|UNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0988|BTU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0989|MORN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0990|MRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0991|SEAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0992|BRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:24|usa_0993|SERV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0995|MBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0996|MCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0997|LBRDA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0998|ARMK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_0999|APAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_1000|GEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:25|usa_1001|LC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1002|PINC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1003|TDW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1005|TFSL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1006|SABR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1007|TMST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1008|CNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:26|usa_1009|VEEV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1010|OCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1011|RES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1012|SD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1013|KOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1014|GPRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:27|usa_1017|CLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1018|MIK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1019|ANAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1020|INOV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1021|ZAYO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1022|RYAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1023|FI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:28|usa_1024|AVX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1025|TMHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1027|CVI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1029|USM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1030|CCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1031|EPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:29|usa_1032|ANET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_1033|VRTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_1034|VEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_2_0000|ADNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_2_0001|AGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_2_0002|AGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:30|usa_2_0003|APLE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0004|APTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0005|APY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0006|ARD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0007|ARNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0008|ATH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0009|BF.A|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:31|usa_2_0010|BHF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0011|BHGE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0012|BKI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0013|BKNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0014|BPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0015|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:32|usa_2_0016|BWXT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0017|CABO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0018|CBRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0019|CC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0020|CDAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:33|usa_2_0021|CDEV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0022|CMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0023|CNDT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0024|DOCU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0025|DVMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0026|DWDP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0027|DXC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:34|usa_2_0028|EAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0029|EHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0030|EQH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0031|EVRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0032|FDC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0033|FHB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:35|usa_2_0034|FND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0035|FOX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0036|FTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0037|FWONA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0038|FWONK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0039|GDDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:36|usa_2_0040|GDI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0041|GLIBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0042|GTES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0043|HEI.A|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0044|HGV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0045|HPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0046|HUBB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:37|usa_2_0047|IAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0048|IGT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0049|INFO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0050|INVH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0051|IONS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0052|IQV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:38|usa_2_0053|JBGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0054|JEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0055|KDP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0056|KHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0057|LEN.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0058|LGF.A|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0059|LGF.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:39|usa_2_0060|LSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0061|LSXMA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0062|LSXMK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0063|LULU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0064|LW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0065|MIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0066|MTCH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:40|usa_2_0067|NTNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0068|NVT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0069|NWS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0070|NXPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0071|OKTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:41|usa_2_0072|OMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0073|OZK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0074|PEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0075|PK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0076|PS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0077|PSTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0078|PYPL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:42|usa_2_0079|QRTEA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0080|RIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0081|RVI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0082|SNDR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0083|SPGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0084|SQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:43|usa_2_0085|ST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0086|STAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0087|SWCH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0088|TCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0089|TEAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:44|usa_2_0090|TPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0091|TRCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0092|TRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0093|TWLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0094|UAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0095|UNIT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0096|UNVR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:45|usa_2_0097|USFD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0098|VER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0099|VIA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0100|VICI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0101|VIRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:46|usa_2_0102|VSM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:47|usa_2_0103|VST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:47|usa_2_0104|VVV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:47|usa_2_0105|WBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:47|usa_2_0106|WELL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0107|WFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0108|WH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0109|WLTW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0110|WP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0111|WRK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:48|usa_2_0112|WYND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:49|usa_2_0113|XOG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:49|usa_2_0114|YUMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:49|usa_2_0115|ZBH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:49|usa_2_0116|ZG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0117|CPRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0118|LIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0119|STX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0120|TEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0121|UBER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0122|BYND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:50|usa_2_0123|LYFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0124|CGC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0125|ACB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0126|CRON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0127|TRTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0128|AXIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:51|usa_2_0129|LBTYK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0130|LBTYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0131|MELI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0132|CHKP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0133|ACA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0134|ACIU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:52|usa_2_0135|AEGON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0136|AFIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0137|AGNCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0138|AHL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0139|AINV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0140|APO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0141|AQNCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:53|usa_2_0142|ARCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0143|ARES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0144|ATUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0145|AUB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0146|AUPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0147|AXGT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0148|AY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:54|usa_2_0149|BFA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0150|BFB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0151|BHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0152|BPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0153|CBPO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:55|usa_2_0154|CG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0155|CHSINC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0156|CLB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0157|CODI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0158|CORICVR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0159|CPTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0160|CRSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:56|usa_2_0161|CSIQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0162|CVET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0163|DB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0164|DBX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0165|DCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0166|DD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0167|DELL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:57|usa_2_0168|ELAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0169|ENBCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0170|ESTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0171|ESV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0172|ETP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0173|ETRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:58|usa_2_0174|FOMX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0175|GMLP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0176|GMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0177|HEIA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0178|HILCOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0179|HMLP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0180|INTNED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:05:59|usa_2_0181|JECN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0182|JHG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0183|JWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0184|KKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0185|KSHB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0186|KTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0187|LENB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:00|usa_2_0188|LGFA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:01|usa_2_0189|LGFB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:01|usa_2_0190|MVC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:01|usa_2_0191|NGL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:01|usa_2_0192|NGLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0193|NSUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0194|OAK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0195|PRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0196|PRQR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0197|PRUFIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:02|usa_2_0198|PSEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:03|usa_2_0199|QURE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:03|usa_2_0200|QVCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:03|usa_2_0201|REZI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0202|SANTAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0203|SBBP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0204|SEDG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0205|SFIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0206|SGYPQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:04|usa_2_0207|SITC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:05|usa_2_0208|SLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:05|usa_2_0209|SNAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:05|usa_2_0210|SPLP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:05|usa_2_0211|SSW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:06|usa_2_0212|TA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:06|usa_2_0213|TGP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:06|usa_2_0214|TOO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:06|usa_2_0215|TVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0216|URGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0217|XENE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0218|SNAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0219|SPOT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0220|SINA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:07|usa_2_0221|LYV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0222|ZM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0223|PTON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0224|WORK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0225|PINS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0226|CRWD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:08|usa_2_0227|MDB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0228|SHOP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0229|NET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0230|LVGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0231|MRNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0232|CODX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:09|usa_2_0233|ALT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:10|usa_2_0234|ADPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:10|usa_2_0235|BNTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:10|usa_2_0236|VIR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:10|usa_2_0237|GHG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0000|QRVO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0002|PBYI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0003|ULTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0004|DXCM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0005|BC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:11|russ2000_0006|ODP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0007|JBLU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0008|GPK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0009|MMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0010|CGNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0012|SSNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0013|WEX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:12|russ2000_0014|ISBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0016|CY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0017|TYL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0018|STE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0019|HIW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:13|russ2000_0021|BDC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0022|RLJ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0023|HEI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0025|MANH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0027|WST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:14|russ2000_0029|VRNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0031|TDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0032|FAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0034|AZPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0035|MTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0036|WCG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:15|russ2000_0037|CUBE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0038|PB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0039|JACK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0040|THS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0042|NBIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0043|FANG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:16|russ2000_0044|CW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0046|SEMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0047|CNO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0048|DAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0050|SF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0051|GWRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:17|russ2000_0052|UNFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0054|TEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0055|MTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0056|POL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0057|DLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0058|CASY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0059|EPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:18|russ2000_0060|MKTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:19|russ2000_0062|AEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:19|russ2000_0063|SXT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:19|russ2000_0065|SHO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:19|russ2000_0066|GNRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0068|AKRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0069|BLUE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0071|RDN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0072|JCOM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:20|russ2000_0073|WWD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:21|russ2000_0076|WWW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:21|russ2000_0077|WBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:21|russ2000_0081|SYNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:21|russ2000_0082|PEB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0083|WSO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0084|BERY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0085|IDA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0086|POOL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:22|russ2000_0087|MPW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0088|GEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0089|SUI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0090|ACAD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0091|ACHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:23|russ2000_0092|MOG.A|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0094|ENS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0095|FICO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0096|PCRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0097|EME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:24|russ2000_0098|UMPQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0099|EEFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0100|CMPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0101|LTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0103|OPK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0105|POR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:25|russ2000_0107|RH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0108|SKX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0110|CLNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0111|PRAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0112|CRZO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0116|ABMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:26|russ2000_0117|DRH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0118|CLDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0119|IDTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0120|CBRL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0121|SWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0123|PRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:27|russ2000_0125|HMHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0127|VSAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0128|NJR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0131|UBSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0132|NHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0134|RHP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:28|russ2000_0136|MDSO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0137|HNI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0139|BID|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0140|HR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0141|POST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0142|OLN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0144|TXRH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:29|russ2000_0145|INFN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0146|ACIW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0147|NWE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0149|FCNCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0150|MTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:30|russ2000_0151|CAKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0152|CTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0153|EPAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0154|PLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0155|NRZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0156|BXS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:31|russ2000_0157|ABG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0158|THOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0160|PDCE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0161|DAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0163|TCBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0165|ALGT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:32|russ2000_0166|PFPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0167|WETF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0168|LAD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0169|PBH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0170|FNB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0172|HELE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:33|russ2000_0173|CATY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0174|WTFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0175|DK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0176|ALE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0177|SLAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0178|WAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:34|russ2000_0179|GIII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0180|BLKB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0181|BKH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0182|CIEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0183|LPX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:35|russ2000_0184|WAFD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0185|CUZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0187|XPO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0188|CLVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0189|FR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0190|RLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:36|russ2000_0192|BRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0194|HCSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0195|AKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0197|OGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0198|SHOO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:37|russ2000_0200|B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:38|russ2000_0201|CVLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:38|russ2000_0202|FNSR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:38|russ2000_0203|SAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:38|russ2000_0204|SNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0206|FUL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0207|TPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0211|LFUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0212|SBGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:39|russ2000_0214|VLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0215|AMBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0216|HAE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0217|AEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0218|EXAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:40|russ2000_0219|VAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0220|CHE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0222|CRUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0223|SLCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0224|MLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0225|OMI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:41|russ2000_0226|AXE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0227|LOPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0229|TTWO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0231|HPP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0232|MBFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:42|russ2000_0233|GPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0234|MPWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0235|IBKC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0236|PNM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0237|DOOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0238|SAIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:43|russ2000_0239|CACI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:44|russ2000_0240|ALEX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:44|russ2000_0241|UMBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:44|russ2000_0242|ASGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:44|russ2000_0244|HZNP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0245|MINI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0246|AVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0247|MNRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0248|MTDR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:45|russ2000_0249|LXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0250|NUVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0251|OLED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0252|EFII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0253|RXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0254|FIVE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:46|russ2000_0255|MDP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0257|NVAX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0258|MGLN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0259|MOH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0260|SANM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0261|IVR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:47|russ2000_0263|ENTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:48|russ2000_0264|GBCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:48|russ2000_0265|HI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:48|russ2000_0266|PZZA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:48|russ2000_0268|IDCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0269|KNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0270|EGP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0271|MDCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0272|ENV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0273|SCOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:49|russ2000_0274|NYT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0275|SAFM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0276|FELE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0277|IRWD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0280|CMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:50|russ2000_0282|KW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0283|HOMB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0284|PTLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0285|MTH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0286|SBRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:51|russ2000_0288|FFIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0290|GBX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0293|SFLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0296|UNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0297|THRM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:52|russ2000_0298|MKSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:53|russ2000_0299|NXST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:53|russ2000_0300|AIT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:53|russ2000_0301|ROLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:53|russ2000_0302|CFFN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0305|ABM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0306|MATX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0307|LANC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0308|PRLB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:54|russ2000_0309|BLMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0310|WAGE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0311|HLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0312|CHSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0313|CATM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0314|SJI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:55|russ2000_0315|SMTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0316|BCPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0317|SNCR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0318|NEOG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0319|PTCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:56|russ2000_0321|WRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0322|LCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0323|TREX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0324|KMPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0325|ROSE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:57|russ2000_0326|MEI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0327|MLHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0328|DIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0329|GCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0330|LGND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:58|russ2000_0332|XON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0333|EVER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0335|CVBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0336|COHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0337|BGCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0339|VGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:06:59|russ2000_0340|COLB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0342|ONB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0343|SSB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0344|AXL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0345|COLM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:00|russ2000_0346|ESRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:01|russ2000_0347|GMED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:01|russ2000_0349|DY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:01|russ2000_0350|DF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:01|russ2000_0351|PODD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:02|russ2000_0352|PNFP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:02|russ2000_0353|CLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:02|russ2000_0356|TRMK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:02|russ2000_0357|NTCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0358|EVR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0359|FRGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0361|SIGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0362|POWI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0363|SWC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:03|russ2000_0364|KFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:04|russ2000_0366|MWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:04|russ2000_0367|FWRD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:04|russ2000_0369|ELLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:04|russ2000_0370|CSOD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:05|russ2000_0371|CCOI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:05|russ2000_0372|BGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:05|russ2000_0373|HALO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0374|JJSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0375|STNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0376|WTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0377|ICON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:06|russ2000_0378|BURL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:07|russ2000_0379|HURN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:07|russ2000_0380|ROIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:07|russ2000_0381|BECN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0382|PCH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0383|MSTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0385|LTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0387|AGIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0388|FCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:08|russ2000_0389|NPO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0390|PSB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0391|MSA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0392|SCS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0393|NKTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:09|russ2000_0394|TTEK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0395|MASI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0396|APOG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0397|AWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0398|RWT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:10|russ2000_0399|CHDN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:11|russ2000_0400|IART|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:11|russ2000_0401|CTLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:11|russ2000_0402|PEI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:11|russ2000_0403|EE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:12|russ2000_0404|OSIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:12|russ2000_0405|MATW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:12|russ2000_0406|PSMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:13|russ2000_0408|SSD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:13|russ2000_0409|ATU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:13|russ2000_0412|AYR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:14|russ2000_0413|BCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:14|russ2000_0414|HTH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:14|russ2000_0415|BFAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:14|russ2000_0417|MGEE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0419|RMBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0421|HMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0423|ITRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0424|EXPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:15|russ2000_0426|PLXS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0427|MRH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0429|CBU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0430|ROG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0431|LZB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:16|russ2000_0432|ACOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0433|IBOC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0434|TAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0438|ATRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0439|CKH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0440|RCII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:17|russ2000_0441|EVTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:18|russ2000_0443|TRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:18|russ2000_0445|FCFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:18|russ2000_0446|WOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:18|russ2000_0447|RPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0449|LOGM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0450|GVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0453|KALU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0454|TILE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:19|russ2000_0456|SWM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0457|HUBG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0458|WERN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0459|PLCE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0460|DORM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:20|russ2000_0461|FDP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0464|HMSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0467|TROX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0468|BKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0470|PRGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:21|russ2000_0473|GSM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0477|BHE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0478|FMBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0479|CNMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0480|BCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0481|FET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:22|russ2000_0482|CORE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0483|PEGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0485|KBH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0486|BRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0487|MDR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0488|WMGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:23|russ2000_0489|IPHS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0490|SMCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0491|CACC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0492|MACK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0493|NWN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:24|russ2000_0494|TYPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0495|HF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0496|OMCL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0499|HT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0500|GTLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0501|SSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:25|russ2000_0502|HSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0503|CBM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0504|STAG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0505|MTZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0506|BABY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0507|LEAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:26|russ2000_0508|HIBB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0511|CALM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0512|PIR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0514|VECO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0515|CLW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0517|BEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:27|russ2000_0518|HTLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0520|WDFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0521|CRAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0523|ORA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0525|FLDM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0529|PENN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:28|russ2000_0530|GOGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0531|TNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0534|VSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0535|STL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0536|DOC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0537|MTOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:29|russ2000_0538|TTPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0539|ESGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0540|ICUI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0542|CMRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0543|ACHN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0545|TERP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:30|russ2000_0546|AZZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0547|AAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0548|HL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0549|SPTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0550|NSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:31|russ2000_0551|STAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0552|AIR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0553|CCMP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0554|CCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0555|MDCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0556|GHL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0557|MNKD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:32|russ2000_0558|NSIT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0559|ANDE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0561|WABC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0562|EXPO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0563|SCSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:33|russ2000_0564|CWT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0565|EGOV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0566|UIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0567|RRGB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0568|OTTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0569|SEM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:34|russ2000_0571|NWBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0572|PDLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0573|KAMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0576|KWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0577|AIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0578|RFP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:35|russ2000_0579|CMO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0580|GES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0581|RESI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0582|NTGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0583|INDB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0584|GLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:36|russ2000_0585|SPSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:37|russ2000_0586|BJRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:37|russ2000_0588|ARR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:37|russ2000_0589|BCEI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:37|russ2000_0590|INSM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0591|UFPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0592|FSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0593|PFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0594|EXLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:38|russ2000_0595|INN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0598|ARNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0599|NAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0600|AAWW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0601|KNL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0602|GPRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:39|russ2000_0604|ESNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0605|PRK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0606|ELGX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0607|SSTK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0608|MTSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0609|PMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:40|russ2000_0610|EGBN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0611|MDC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0612|NBTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0614|CLDT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0615|ECOL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:41|russ2000_0616|CATO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0617|UVV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0618|FARO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0619|EPAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0620|IOSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:42|russ2000_0622|ZIOP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:43|russ2000_0623|NLNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:43|russ2000_0624|CSII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:43|russ2000_0625|ECPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:43|russ2000_0626|OXM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0627|WSBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0628|SXI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0629|TBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0631|TIVO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:44|russ2000_0632|ARRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:45|russ2000_0635|SGMO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:45|russ2000_0636|SXC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:45|russ2000_0637|CNSL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:45|russ2000_0638|UBSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0639|RGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0640|SCHL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0642|VRTU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0643|AMAG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:46|russ2000_0644|BYD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0645|SAIA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0646|SEB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0647|AEIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0648|CSGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:47|russ2000_0649|COR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0650|QLYS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0651|FSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0653|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0654|CHFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0655|RGEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:48|russ2000_0656|ENSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0657|FFBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0658|JBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0659|SFNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0660|CONE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:49|russ2000_0661|AAON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0663|DIOD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0664|ESE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0666|CUB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0668|CIR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:50|russ2000_0669|NP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0670|ISCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0671|LTXB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0673|ADTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0675|BPFH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:51|russ2000_0676|DENN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0678|BLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0679|ARI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0680|PRTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0681|FTK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:52|russ2000_0682|IRBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0684|RP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0686|IIVI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0687|SAH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0688|ARCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0689|SYKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:53|russ2000_0690|NEWM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0693|CROX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0695|NCMI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0696|RNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0697|TRNO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:54|russ2000_0698|HA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0699|ACCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0700|BKS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0701|WNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0702|JOE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:55|russ2000_0703|BGG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:56|russ2000_0705|STMP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:56|russ2000_0706|VRTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:56|russ2000_0707|UCBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:56|russ2000_0708|NNI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0709|STBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0711|RUSHA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0712|MDXG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0713|UBNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:57|russ2000_0714|TRNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:58|russ2000_0715|ALX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:58|russ2000_0717|OMER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0719|FOE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0721|UEIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0722|SFL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0723|LNN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:07:59|russ2000_0724|LORL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0725|KRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0726|LL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0727|GLOG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0729|BANR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0730|NR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:00|russ2000_0731|SNHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:01|russ2000_0732|AMBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:01|russ2000_0733|TPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:01|russ2000_0734|PJC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:02|russ2000_0735|PE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:02|russ2000_0736|REXR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:02|russ2000_0737|MGRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:03|russ2000_0739|IRDM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:03|russ2000_0740|GLRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:03|russ2000_0741|BMI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:03|russ2000_0742|CONN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0743|EBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0744|GSAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0746|AKS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0747|MNTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0748|SHEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:04|russ2000_0749|STC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0750|IMGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0751|LBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0752|AMSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0754|FCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:05|russ2000_0755|FRME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0756|HOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0757|CPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0759|VG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0760|HEES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0762|WAIR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:06|russ2000_0763|SCL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0764|EIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0767|SMP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0768|TXMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0769|NAVG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:07|russ2000_0770|WIRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0772|NYMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0773|TISI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0775|MTRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0776|MMSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0777|TPRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0780|IRET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:08|russ2000_0782|EBIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0783|TMP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0784|ICFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0785|LXU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0786|ABCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0787|CRR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:09|russ2000_0788|UVE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:10|russ2000_0790|BHLB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:10|russ2000_0791|ASTE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:10|russ2000_0792|EGHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:10|russ2000_0793|THR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:11|russ2000_0794|MANT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:11|russ2000_0796|FIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:11|russ2000_0797|SAFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:11|russ2000_0798|VIVO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0800|LABL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0801|BRKS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0802|AIMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0803|CSU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:12|russ2000_0804|OFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:13|russ2000_0805|CNS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:13|russ2000_0809|HY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:13|russ2000_0811|RGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:13|russ2000_0813|AHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:14|russ2000_0814|RAVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:14|russ2000_0815|PEGA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:14|russ2000_0816|LSCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:14|russ2000_0818|ELY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:15|russ2000_0819|MHLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:15|russ2000_0821|CBB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:15|russ2000_0822|CHCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:15|russ2000_0824|FRAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:16|russ2000_0828|HIFR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:16|russ2000_0829|INFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:16|russ2000_0830|STOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:16|russ2000_0831|TUES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:17|russ2000_0832|CPK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:17|russ2000_0835|BRKL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:18|russ2000_0839|PRIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:18|russ2000_0840|AMKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0841|DHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0842|OPHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0844|ZUMZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0846|BH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:19|russ2000_0847|PRFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0848|SKYW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0849|SBSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0850|AEGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0852|TOWN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:20|russ2000_0853|NFBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0854|AMED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0856|FBP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0857|AMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0858|QDEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0861|NCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:21|russ2000_0862|GTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0863|DVAX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0865|ARAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0866|NGHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0867|GFF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0868|EIGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:22|russ2000_0869|RRTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0870|OFIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0871|USNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0872|CENX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0873|BCRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0875|CVGW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:23|russ2000_0876|IPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0877|TGH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0878|ESPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0879|NX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0881|ORIT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0882|LKFN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:24|russ2000_0883|HAFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0884|MGNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0885|RTRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0886|UFCS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0888|SASR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0889|SSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:25|russ2000_0892|WSFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0894|ATNI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0896|COWN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0897|KRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0899|NBHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0900|MYRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:26|russ2000_0901|FN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0902|NHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0904|TRST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0906|HLIT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0907|AMWD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0908|RECN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:27|russ2000_0909|CUBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0910|GERN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0911|TR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0912|PRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0913|ETH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0914|BLDR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0915|SGMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:28|russ2000_0916|IVC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:29|russ2000_0917|UBNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:29|russ2000_0919|CASS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:29|russ2000_0920|CZR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:29|russ2000_0921|CDR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:30|russ2000_0924|IPHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:30|russ2000_0925|CVCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:30|russ2000_0926|INO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:30|russ2000_0927|QUAD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:31|russ2000_0928|DXPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:31|russ2000_0929|HZO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:31|russ2000_0930|FFIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0931|FRED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0932|LMNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0934|KAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0935|WMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:32|russ2000_0936|ACET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0938|MOD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0939|ONCE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0940|INSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0941|FFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0944|EXEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:33|russ2000_0946|CPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0947|CAMP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0948|MTRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0949|CTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0951|CHGG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0952|MHO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:34|russ2000_0953|USPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0955|MNR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0956|CPSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0957|CDE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0959|ANIK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0960|WGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:35|russ2000_0961|BCOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0963|ATRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0965|ECHO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0966|WRLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0968|PLAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0970|PDFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0971|MRTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:36|russ2000_0972|TTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0974|INAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0975|STRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0979|TOWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0981|XLRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0982|ADC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:37|russ2000_0983|WASH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0984|TNET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0986|PRSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0987|FOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0988|RUTH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0989|IMKTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:38|russ2000_0990|FTD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0991|MOV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0992|ENT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0993|ASCMA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0994|ANH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:39|russ2000_0996|HAYN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_0997|VVI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_0998|LRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_0999|KFRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_1000|GRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_1001|NOG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_1003|NWLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:40|russ2000_1004|PRAH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1005|MITT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1006|HSTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1008|SRPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1009|APEI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1010|TCBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:41|russ2000_1012|NLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1014|PGTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1017|GNMK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1018|LPSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1019|ACTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1020|DCOM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1021|UFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:42|russ2000_1022|PKD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1023|DPLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1024|QTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1026|IPAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1027|COKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1028|GDOT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1029|GBL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1031|HTLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:43|russ2000_1032|LE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1034|BFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1035|ATRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1036|GHDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1038|LDL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1040|CTBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:44|russ2000_1041|RMTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1042|KPTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1044|WMK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1045|ENVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1046|UHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1047|HFWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1049|YRCW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:45|russ2000_1052|FORM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1053|FIBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1055|TG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1057|ROCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1058|PLOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1060|CMCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1063|SYBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:46|russ2000_1064|CLNE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1065|PAHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1067|AXDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1068|TGTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1069|BZH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1070|AVAV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1071|RARE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1072|MRCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:47|russ2000_1073|ITCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1075|MPAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1076|HASI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1077|BMTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1078|GTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1079|ERA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1080|HK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:48|russ2000_1083|TNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1084|TTMI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1085|MTSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1086|SRCE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1089|ATSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1091|TVPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:49|russ2000_1092|CMTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1093|EZPW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1094|GPX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1095|USCR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1096|PATK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:50|russ2000_1097|DFRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1098|NCS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1099|UBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1101|BUSE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1102|INTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1103|RNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1104|DHIL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:51|russ2000_1105|PETX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1106|KELYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1107|UTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1108|ANIP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1111|CEVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1112|FSTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:52|russ2000_1113|PBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1114|SJW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1115|KOP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1116|GLUU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1117|PGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1118|FPRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:53|russ2000_1122|CENTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1124|NNBR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1126|HVT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1127|SUP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1129|PGNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1130|REV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1131|RT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:54|russ2000_1132|WHG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1133|PLUG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1134|TTEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1135|CNOB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1136|DX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1137|GTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:55|russ2000_1140|WMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1141|SPOK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1142|AI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1143|MYE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1145|WSBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1146|HSII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1147|HMST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:56|russ2000_1148|TBPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1149|PKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1151|PLUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1153|PKOH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1154|W|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1155|TWI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:57|russ2000_1156|LBAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1158|DAKT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1159|NVRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1161|CSFL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1162|HWKN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1163|BANF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:58|russ2000_1166|MIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1169|SCVL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1170|PICO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1171|GWB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1172|LXFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1173|PES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:08:59|russ2000_1175|WLH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1176|BDSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1177|RNET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1178|LHCG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1179|WWE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1182|FNHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:00|russ2000_1184|SCHN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1185|ANGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1186|BANC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1187|ALG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1189|HOV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:01|russ2000_1190|EROS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:02|russ2000_1191|EFSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:02|russ2000_1192|AGX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:02|russ2000_1193|CRVL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:02|russ2000_1195|PHIIK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:03|russ2000_1196|CERS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:03|russ2000_1197|TPLM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:03|russ2000_1200|CHUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1201|GRUB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1203|GSBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1204|HCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1205|NWBO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1206|THFF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:04|russ2000_1208|CRMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:05|russ2000_1209|SPPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:05|russ2000_1210|FORR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:05|russ2000_1211|REX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:05|russ2000_1212|MRGE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1213|JBSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1214|SUPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1215|MCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1216|GABC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1217|NMIH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1220|CTWS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:06|russ2000_1221|CTRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:07|russ2000_1223|WPP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:07|russ2000_1224|PACB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:07|russ2000_1225|RTEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:07|russ2000_1226|ARWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:08|russ2000_1227|LNDC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:08|russ2000_1228|CLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:08|russ2000_1229|IIIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:08|russ2000_1231|CBZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1232|TCS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1233|CSV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1234|RDUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1235|SFE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:09|russ2000_1238|EVC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1239|HHS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1240|OMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1241|CHEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1243|MCS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:10|russ2000_1245|OSUR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1246|TREE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1249|ENTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1250|GOOD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1251|CPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1252|CTRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1253|ARC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:11|russ2000_1255|MSEX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1257|STFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1259|ATRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1260|GLDD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1261|KBAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1263|IBTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1264|CALX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:12|russ2000_1265|RAIL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:13|russ2000_1266|CVEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:13|russ2000_1268|PEBO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:13|russ2000_1269|TTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:13|russ2000_1270|AREX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1271|RIGL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1272|CMLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1273|MED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1274|EBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1275|GOGL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1277|AVD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:14|russ2000_1278|AERI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1279|AT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1280|BIOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1282|RMAX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1283|SHAK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1284|STAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1285|NANO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1286|LTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:15|russ2000_1287|AXAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1289|KODK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1290|SAGE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1291|UIHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1292|TRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1293|WSR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:16|russ2000_1294|AGEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1295|SRDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1298|XOMA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1299|ATRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1300|MBWM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1301|DHX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:17|russ2000_1302|KIRK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1303|IMMU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1305|DCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1307|PETS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1308|SP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1310|CCRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:18|russ2000_1312|VSEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1313|VNDA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1316|OMED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1317|PFBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1320|VRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1321|FBNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:19|russ2000_1322|ORBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1323|PPBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1324|I|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1325|SRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1326|AAMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1327|SMRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1329|BRSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:20|russ2000_1330|KEYW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:21|russ2000_1331|POWL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:21|russ2000_1332|HRTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:21|russ2000_1333|HTBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:21|russ2000_1334|CECO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1335|RTIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1336|KE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1337|PHX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1339|PGC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1340|CORR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1341|AMPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:22|russ2000_1342|WD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1343|TAST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1344|NM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1345|FDEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1346|ETM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1348|AGM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:23|russ2000_1349|ACRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1350|UVSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1352|NVEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1353|CORT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1354|NPK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1355|NGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:24|russ2000_1356|NNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1357|PFIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1359|FISI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1360|REGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1361|OSIR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1364|BBSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:25|russ2000_1365|IO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1366|IDRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1367|FLIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1368|WTBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1369|YORW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1371|VHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1372|ZEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:26|russ2000_1374|FBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1376|PSIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1378|BMRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1379|EPZM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1380|MG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1381|TBBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1382|BDGE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:27|russ2000_1385|FCEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1386|IDT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1388|MMI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1389|ZFGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1390|ONVO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1394|KEG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1395|TRK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:28|russ2000_1397|RDNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1398|IG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1400|PEIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1401|ACLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1402|VSLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1403|XNCR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:29|russ2000_1404|BV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1406|GTT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1407|CAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1411|GEOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1412|CRAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1414|FRPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1415|OLP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:30|russ2000_1417|CTIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1418|SALT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1419|CRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1421|LION|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1422|AROW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1423|BAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1425|OSTK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1426|CCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:31|russ2000_1427|KRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1428|WIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1429|BTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1430|FCBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1434|IMMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:32|russ2000_1435|VSTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1437|ENTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1438|FLWS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1439|MLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1440|VICR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1441|UCFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1442|EVLV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:33|russ2000_1444|LADR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1445|FIZZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1446|SBCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1447|COHU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1450|FGEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1451|ALDR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1452|CIA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:34|russ2000_1454|JRVR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1455|EBSB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1456|CSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1457|KTOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1458|LMNR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1459|RGLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:35|russ2000_1460|CBPX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1462|TSE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1463|OTIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1464|DSPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1469|TWOU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1470|ENPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1471|AHH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1472|CASH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:36|russ2000_1473|STRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1474|CZNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1475|CCNE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1476|PCTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1477|REI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:37|russ2000_1478|HQY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1479|BBW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1480|AMSWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1482|MGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1483|CYTK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1484|LXRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1486|CYTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:38|russ2000_1488|LGIH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1489|SFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1491|MXL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1492|KOPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1493|BEAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1495|SENEA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:39|russ2000_1497|ZIXI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1498|RBCAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1499|CTO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1501|CRD.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1502|MODN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1503|WTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1504|STML|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1505|SQBG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:40|russ2000_1506|ONDK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1507|IBCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1508|ANGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1509|CRK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1510|EXTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:41|russ2000_1511|ASPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1513|MRTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1514|RDI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1515|TREC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1516|GHM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1517|BFIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1518|NGVC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:42|russ2000_1519|ORN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1520|LOCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1521|CECE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1522|VCRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1523|NAVB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1524|KVHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:43|russ2000_1525|LQDT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1526|OXFD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1528|TSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1529|CWST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1530|BGFV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1532|HCKT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1533|OPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1535|PFSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:44|russ2000_1537|FF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1540|FRPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1542|TITN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1543|HUBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1544|INWK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1545|VLGEA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1547|GBLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:45|russ2000_1548|PLAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1549|GCAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1554|BOX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1555|GIFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1556|TNAV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1557|ECOM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1560|NC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:46|russ2000_1562|OCFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1563|MXWL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1564|BCOV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1566|DEA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1567|SREV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1571|WTW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:47|russ2000_1574|VNCE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1576|MC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1577|AFH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1579|CTT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1581|DGII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1584|VVUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1585|HURC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1586|PWOD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:48|russ2000_1587|BLCM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1588|NWPX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1589|UTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1590|SEAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1591|HBNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1592|MLAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1593|AAOI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:49|russ2000_1594|UTMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1596|CCXI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1601|SPNS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1602|PBPB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1603|CBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1604|UMH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1605|FRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1606|QTWO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:50|russ2000_1607|LLNW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1608|FC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1609|EHTH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1610|TIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1611|WINA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1612|CPST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1614|UCTT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:51|russ2000_1616|NDLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1619|PAYC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1620|TBNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1622|DJCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1623|QNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1624|KEM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:52|russ2000_1625|NKSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1626|MOFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1627|ATLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1633|MBUU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1634|BSRR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1635|ZGNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1638|RVNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:53|russ2000_1640|DEST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1641|FVE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1642|IBP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1643|CETV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1644|ASC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1645|WEYS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1647|CARB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:54|russ2000_1649|WIFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1650|BOOM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1651|NEWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1652|AMNB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1653|NAO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1654|AOSL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1655|INGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:55|russ2000_1656|FARM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1657|CLFD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1658|GDP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1659|TTGT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1661|KRNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1662|HTBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1663|LYTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:56|russ2000_1666|AAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1667|HABT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1668|VPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1670|BELFB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1671|VOXX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1673|BNFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1674|USAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:57|russ2000_1675|MCRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1677|DXLG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1678|CHRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1680|QADA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1682|FBIZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1683|EMCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1685|CVGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:58|russ2000_1686|MRIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1687|USAK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1689|ESCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1690|PTSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1691|KCLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1692|FOXF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1694|ADUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:09:59|russ2000_1696|SPAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1697|ARTNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1698|HWCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1699|JOUT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1700|RST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1702|MRLN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1703|LCUT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:00|russ2000_1704|COUP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:01|russ2000_1705|DMRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:01|russ2000_1706|CCBG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:01|russ2000_1707|GEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:01|russ2000_1710|EBTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:02|russ2000_1711|FFNW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:02|russ2000_1712|NRIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:03|russ2000_1713|LEE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:03|russ2000_1715|IMDZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:03|russ2000_1717|MN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:04|russ2000_1718|TLYS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:04|russ2000_1719|OPB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:04|russ2000_1723|ODC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:04|russ2000_1724|HALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1726|FNLC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1728|BPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1729|GLOB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1730|CLCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:05|russ2000_1731|FLXS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1732|OCUL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1733|RM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1734|XONE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1737|SNSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1739|DXYN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:06|russ2000_1740|RNWK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1741|XENT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1742|VTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1743|TWIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1745|ORM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:07|russ2000_1749|HRTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1750|CPSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1751|NATH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1752|CALA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1753|CUR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1754|BREW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:08|russ2000_1756|AMRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1757|ALCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1758|TESS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1761|HCCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1762|CTRL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1763|VRNS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:09|russ2000_1764|BOOT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1765|SGA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1766|AGYS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1767|AMPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1768|ESI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1769|BBX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:10|russ2000_1770|TNDM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1773|RUBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1774|MCBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1776|AHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1777|LEAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1778|SFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:11|russ2000_1779|DAVE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1781|AP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1782|NATR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1783|BSTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1784|SB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1785|NWHM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:12|russ2000_1787|CNBKA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1789|GORO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1791|JAKK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1792|JONE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1793|ALIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1794|USLM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:13|russ2000_1795|MCHX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1796|EPM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1797|OLBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1799|TRUE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1800|TAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1801|AE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1802|MNTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:14|russ2000_1803|FLXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1804|IVAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1805|UFPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1808|ERII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1810|AGTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1811|DGICA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1812|III|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1814|PCYG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:15|russ2000_1815|NVTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1818|HNRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1821|SYX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1822|EGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1825|AIQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1826|NSTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1828|TSQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:16|russ2000_1830|DERM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1831|CUI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1832|MOBL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1833|TTOO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1834|MSL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1835|ISRL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1836|BPTH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:17|russ2000_1837|PLPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1838|ACRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1841|SHLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1844|CTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1846|HIL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1847|QUIK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1850|FRBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:18|russ2000_1852|BEBE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1853|IHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1855|HMTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1856|CYTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1857|WK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1858|MNI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1859|ZEUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:19|russ2000_1861|LPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1862|FLKS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1863|FRSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1864|CSLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1865|PZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:20|russ2000_1866|TBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1867|RBCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1869|TZOO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1870|SPWH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1871|SIEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1872|PFMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1873|TRXC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:21|russ2000_1875|GAIA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1876|PRGX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1877|ENZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1879|NNVC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1880|CIDM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:22|russ2000_1882|LWAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1884|MPX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1886|NICK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1887|SAMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1892|NYNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:23|russ2000_1893|ONE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1896|SHOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1898|GFN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1903|STRL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1904|CCS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1906|AINC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1911|ICD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:24|russ2000_1912|AMBR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1913|OFLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1914|KIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1918|PRKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1919|TRUP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1923|AMRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1925|DRNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:25|russ2000_1927|PTIE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1928|MDLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1929|CARA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1930|ATNM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1931|GNCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1932|FSAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1934|FIVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:26|russ2000_1935|AKBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1937|RYI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1939|MIND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1940|GALT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1941|SFBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1942|SALM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1944|AJX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:27|russ2000_1947|ARDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1948|EYES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1949|NES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1950|VCYT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1951|ATEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1952|PATI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:28|russ2000_1953|OHRP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1956|NL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1959|EOX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1960|MBII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1961|ADMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1963|MPO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:29|russ2000_1965|TIPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1966|AKAO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1968|HIVE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1970|XXII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1971|CRCM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1974|SPKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1977|ASPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:30|russ2000_1978|RVLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1979|SIF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1981|VTNR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1989|GLRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1990|ARCW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1991|QRHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:31|russ2000_1992|PFIE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_1993|SPDC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_1995|HEAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_1998|TSRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_2_0000|AAXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_2_0001|ABEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:32|russ2000_2_0002|ABR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0003|ABTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0004|ABUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0005|AC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0006|ACBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0007|ACIA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0008|ACMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:33|russ2000_2_0009|ACNB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0010|ACRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0011|ADES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0012|ADMA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0013|ADRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0014|ADSW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0015|ADVM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:34|russ2000_2_0016|AFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0017|AGE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0018|AGFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0019|AGLE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0020|AGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0021|AIMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:35|russ2000_2_0022|AJRD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0023|AKCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0024|ALBO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0025|ALDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0026|ALEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0027|ALLK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0028|ALLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:36|russ2000_2_0029|ALNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0030|ALRM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0031|AMAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0032|AMEH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0033|AMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0034|AMOT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0035|AMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0036|AMRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:37|russ2000_2_0037|ANAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0038|AOBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0039|APLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0040|APPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0041|APTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:38|russ2000_2_0042|APTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0043|AQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0044|AQST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0045|AQUA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0046|ARA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0047|ARCH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0048|ARGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:39|russ2000_2_0049|ARL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0050|ARLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0051|AROC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0052|ARQL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0053|ARVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0054|ASIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0055|ASMB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:40|russ2000_2_0056|ASRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0057|ASUR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0058|ATGE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0059|ATHX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0060|ATKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0061|ATNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:41|russ2000_2_0062|AUBN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0063|AVEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0064|AVID|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0065|AVLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0066|AVNS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:42|russ2000_2_0067|AVRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0068|AVYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0069|AX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0070|AXGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0071|AXNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:43|russ2000_2_0072|AXTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:44|russ2000_2_0073|AYX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:44|russ2000_2_0074|BATRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:44|russ2000_2_0075|BATRK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:44|russ2000_2_0076|BBGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0077|BCBP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0078|BCML|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0079|BFST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0080|BGSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:45|russ2000_2_0081|BH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0082|BHB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0083|BHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0084|BHVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0085|BJ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:46|russ2000_2_0086|BL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0087|BLBD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0088|BLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0089|BMCH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0090|BNED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0091|BOCH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0092|BOLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:47|russ2000_2_0093|BOMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0094|BPMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0095|BPRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0096|BRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0097|BRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:48|russ2000_2_0098|BRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0099|BSET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0100|BSIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0101|BSVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0102|BW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0103|BWB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0104|BWFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:49|russ2000_2_0105|BXC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0106|BXG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0107|BXMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0108|BY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0109|CADE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:50|russ2000_2_0110|CAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0111|CAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0112|CARG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0113|CARO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0114|CARS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0115|CASA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:51|russ2000_2_0116|CASI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0117|CATC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0118|CBAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0119|CBFV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0120|CBIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0121|CBLK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0122|CBMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0123|CBNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:52|russ2000_2_0124|CBTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0125|CCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0126|CDLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0127|CDMO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0128|CDNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0129|CDXC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0130|CDXS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:53|russ2000_2_0131|CDZI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0132|CEIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0133|CELC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0134|CELH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0135|CENT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0136|CFFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:54|russ2000_2_0137|CHCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0138|CHMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0139|CHMI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0140|CHRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0141|CIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0142|CISN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0143|CIVB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:55|russ2000_2_0144|CIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0145|CJ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0146|CLAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0147|CLBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0148|CLDR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0149|CLNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0150|CLPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:56|russ2000_2_0151|CLSD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0152|CLUB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0153|CLXT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0154|CMRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0155|CNCE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0156|CNNE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:57|russ2000_2_0157|CNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0158|CNTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0159|CNXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0160|COLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0161|COLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0162|COOP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0163|CPLG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:58|russ2000_2_0164|CPRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0165|CRBP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0166|CRD.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0167|CRNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0168|CRVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0169|CSTE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0170|CSTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:10:59|russ2000_2_0171|CSWI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0172|CTMX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0173|CTSO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0174|CUE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0175|CULP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0176|CURO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0177|CUTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:00|russ2000_2_0178|CVCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:01|russ2000_2_0179|CVIA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:01|russ2000_2_0180|CVLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:01|russ2000_2_0181|CVNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:01|russ2000_2_0182|CVTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:02|russ2000_2_0183|CWBR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:02|russ2000_2_0184|CWCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:02|russ2000_2_0185|CWEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0186|CWEN.A|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0187|CWH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0188|CWK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0189|CYCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:03|russ2000_2_0190|CYRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0191|DBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0192|DCPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0193|DFIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0194|DLTH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0195|DNLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0196|DOMO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:04|russ2000_2_0197|DOVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0198|DRRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0199|DS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0200|DSKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0201|DWSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0202|DZSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0203|ECOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:05|russ2000_2_0204|EDIT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0205|EEX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0206|EGAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0207|EGLE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0208|EGRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0209|EIDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0210|ELF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:06|russ2000_2_0211|ELOX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0212|ELVT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0213|EML|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0214|ENFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0215|EOLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:07|russ2000_2_0216|EPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0217|EPRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0218|EQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0219|EQBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0220|ERI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0221|ESQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0222|ESSA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:08|russ2000_2_0223|ESTE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0224|ESXB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0225|ETSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0226|EVBG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0227|EVBN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0228|EVH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:09|russ2000_2_0229|EVI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0230|EVLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0231|EVOP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0232|EVRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0233|EXTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0234|EYE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:10|russ2000_2_0235|FATE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0236|FBIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0237|FBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0238|FBM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0239|FBMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0240|FCBP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:11|russ2000_2_0241|FCCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0242|FCCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0243|FCPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0244|FDBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0245|FENC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:12|russ2000_2_0246|FFWM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0247|FG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0248|FGBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0249|FIT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0250|FIXX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:13|russ2000_2_0251|FLNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0252|FLOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0253|FMAO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0254|FMBH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0255|FMNB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:14|russ2000_2_0256|FNKO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0257|FNWB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0258|FOCS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0259|FOLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0260|FONR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0261|FPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0262|FRAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0263|FRBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:15|russ2000_2_0264|FRTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0265|FSB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0266|FSBW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0267|FSCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0268|FSFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0269|FTSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:16|russ2000_2_0270|FTSV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0271|FUNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0272|FVCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0273|GATX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0274|GBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0275|GCBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0276|GCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:17|russ2000_2_0277|GDEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:18|russ2000_2_0278|GEFB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:18|russ2000_2_0279|GENC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:18|russ2000_2_0280|GH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-05-17 18:11:18|russ2000_2_0281|GKOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:10:56|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|
2024-08-10 16:11:00|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|
2024-08-10 16:11:04|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|||||6.168|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|
2024-08-10 16:11:07|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|
2024-08-10 16:11:11|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|
2024-08-10 16:11:15|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|
2024-08-10 16:11:18|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|132.42|161.82|170.2|
2024-08-10 16:11:22|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|
2024-08-10 16:11:26|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|
2024-08-10 16:11:30|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|
2024-08-10 16:11:34|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|
2024-08-10 16:11:38|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|
2024-08-10 16:11:42|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|
2024-08-10 16:11:46|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|
2024-08-10 16:11:50|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|
2024-08-10 16:11:54|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|
2024-08-10 16:11:58|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|
2024-08-10 16:12:03|usa_0017|FB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:12:04|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|
2024-08-10 16:12:09|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|348.64|
2024-08-10 16:12:13|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|
2024-08-10 16:12:17|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|
2024-08-10 16:12:21|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|
2024-08-10 16:12:25|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.766|4.518|4.785|7.4023|7.582|11.0757|10.106|9.734|11.9098|11.9763|11.82|12.85|17.3693|13.7155|14.3573|12.2305|8.95|7.577|9.7867|10.6922|13.5075|14.5102|13.2297|11.9375|15.4117|15.7937|13.444|14.8837|14.6578|15.8227|15.243|14.8265|16.944|17.6127|20.4765|22.595|25.906|29.0925|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|172.63|
2024-08-10 16:12:27|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1861|28.5018|27.4401|25.8605|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|173.15|
2024-08-10 16:12:30|usa_0025|IBM|price_next_month|0|27.9385|28.7445|30.2668|27.2521|27.1625|26.4461|29.7594|32.5652|30.2071|31.3712|31.013|36.1768|37.3111|31.6398|29.5206|30.7443|38.2365|38.4454|29.2519|26.8342|27.073|30.028|29.2818|31.1921|27.2521|27.461|23.9388|23.5508|26.0282|26.6252|25.1925|30.2668|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9692|12.2977|11.6113|10.6262|10.9844|13.4917|13.7305|14.7752|17.7899|17.2531|22.5956|25.9984|23.2224|25.9088|25.7297|25.5805|30.4981|37.52|38.3857|50.5043|46.8329|47.1314|55.3398|63.2796|70.8911|87.5169|99.9042|120.0522|93.9643|107.1575|106.6202|107.3963|94.0837|106.9784|109.9776|100.4928|103.2246|102.0942|80.0045|67.2435|75.4006|74.6938|81.0934|77.6071|85.4681|94.7809|84.7167|82.9781|85.726|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2419|88.8016|87.5408|98.5825|112.6425|115.2023|116.9025|123.2162|122.6431|137.1616|154.7366|162.9319|173.6966|176.3519|183.9646|197.7954|187.193|185.8081|193.9652|193.4589|186.2952|171.175|168.7584|187.6611|183.0763|157.029|146.4362|163.61|154.727|133.7994|119.1949|139.3966|153.4184|146.7992|166.6952|153.1032|138.1836|147.1526|156.3603|138.4606|138.4319|110.2546|128.3931|133.9809|141.5935|127.7341|137.2857|119.9304|117.4279|106.6536|113.7696|135.5187|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|
2024-08-10 16:12:33|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|
2024-08-10 16:12:38|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0536|2.9234|4.3016|2.507|3.525|3.2313|2.7594|1.5063|1.8313|0.8656|0.789|0.6245|0.349|0.7095|0.8345|0.7229|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|
2024-08-10 16:12:41|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2||
2024-08-10 16:12:45|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|45.47|
2024-08-10 16:12:48|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|271.37|253.74|
2024-08-10 16:12:50|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|67.95|
2024-08-10 16:12:54|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|51.65|42.96|37.15|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|116.71|109.36|107.94|82.49|86.3|88.5|74.48|84.45|83.61|81.78|84.33|71.78|77.45|74.86|81.28|94.01|100.29|96.52|102.25|105.06|97.17|85.03|104.32|96.71|98.58|90.73|91.21|91.2|113.2|
2024-08-10 16:12:57|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|
2024-08-10 16:13:00|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|
2024-08-10 16:13:04|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|
2024-08-10 16:13:08|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.75|0.6563|0.5547|0.7657|0.9219|1.4219|2.1016|2.3907|1.5703|1.3282|1.125|1.8434|1.656|1.6406|2.6719|2.4063|2.7969|2.4219|2.7109|2.4844|3.5|2.9219|2.8906|3.5234|3.2422|3.5156|3.8965|3.4766|4.1133|12.5|19.5|27.875|64.5|54.0313|32.4688|32.5547|42.0313|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|
2024-08-10 16:13:12|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|
2024-08-10 16:13:17|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|
2024-08-10 16:13:21|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|82.04|
2024-08-10 16:13:26|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|94.35|96.51|127.55|
2024-08-10 16:13:30|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:13:31|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|
2024-08-10 16:13:32|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|
2024-08-10 16:13:37|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|
2024-08-10 16:13:42|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|
2024-08-10 16:13:46|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|
2024-08-10 16:13:50|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|
2024-08-10 16:13:52|usa_0048|MCD|price_next_month|0|2.5743|2.2779|2.5743|2.4885|2.4885|2.6601|2.919|3.1765|3.3795|3.6526|3.7073|4.441|5.5336|5.3333|5.2553|5.8175|6.6686|6.9375|5.6875|5.6563|5.3907|5.625|5.9532|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.5625|14.438|16.313|17.5|19.3125|20.5|25.125|23.9375|23.1875|22.25|22.75|26.8125|26.875|22.4063|23.5625|30.9375|33.4063|33.4375|39.4063|42.375|41.6875|41.25|37.1875|38.125|31.5|31|29.35|27.5|29.14|26.07|27.1707|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.3882|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.7499|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|
2024-08-10 16:13:56|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:13:57|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|454.7|429.6|
2024-08-10 16:14:01|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095||
2024-08-10 16:14:05|usa_0052|GS|price_next_month|0.77106045589693|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.8125|75.125||73.5625|128.0625|82.125||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|490.26|
2024-08-10 16:14:09|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|
2024-08-10 16:14:15|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|
2024-08-10 16:14:20|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|
2024-08-10 16:14:24|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|235.83|
2024-08-10 16:14:28|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|
2024-08-10 16:14:33|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7699|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5204|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|
2024-08-10 16:14:36|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.416|0.461|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.848|0.75|0.7344|1.168|1.2266|1.0469|1.6953|1.625|2.0313|2.1406|1.8672|2.5586|2.0625|2.2852|3.0078|2.6172|2.7109|3.2539|4.6172|2.9063|3.3984|4|3.8438|4.6875|5.5859|6.2422|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|
2024-08-10 16:14:40|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|
2024-08-10 16:14:44|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:14:45|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|
2024-08-10 16:14:49|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|
2024-08-10 16:14:52|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37||
2024-08-10 16:14:56|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.125|66.125|61.25|59.625|61.9|56.92|58.19|50.84|56.06|60.04|60.3|60.28|62.65|62.09|64.23|70.33|72.1|71.56|74.0108|78.41|75.3|68.49|70.15|73.52|74.91|80.9|80.45|75.68|72.28|73|75.84|74.97|67.16|72.72|59.46|48.86|45.93|53.16|54.2|57.73|58.64|68.06|64.66|68.74|72.83|71.98|71.59|69.25|75|80.3|74.34|73.25|80.34|82.52|86.98|98.28|97.94|98|104.09|103.29|102.93|97.46|95.12|104.56|90.93|106.84|110.37|108.13|116.05|104.1|113.22|117.53|132.07|109.52|112.44|107.07|100.92|114.49|114.39|116.88|116.93|94.66|118.14|161.36|161.75|178.06|195.19|193.79|201.94|186.4|186.85|168.99|176.72|172.57|186.02|146.93|141.9|146.62|145.18|
2024-08-10 16:14:59|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99||
2024-08-10 16:15:04|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|
2024-08-10 16:15:06|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|
2024-08-10 16:15:10|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.097|22.0936|22.5191|25.3602|24.3521|25.4126|24.2343|19.4751|18.6699|19.1085|20.4112|21.5437|19.9792|21.2361|21.6223|20.6338|20.1101|19.2395|18.7485|19.1805|21.3146|22.5191|23.1148|21.5372|22.8072|21.3408|19.9988|20.7058|19.5079|18.6372|18.5456|15.3183|18.5717|18.0349|18.1266|20.1559|19.5602|20.588|20.4112|21.8645|22.853|23.069|25.0722|25.19|25.5402|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.84|70.5|73.88|65.65|72.85|71.83|66.01|
2024-08-10 16:15:17|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|
2024-08-10 16:15:22|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|
2024-08-10 16:15:26|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|
2024-08-10 16:15:30|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41||
2024-08-10 16:15:33|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||22.2065|24.2459|24.1326|21.6401|21.1869|21.5268|22.2065|21.0736|20.2805|20.847|21.3002|23.906|26.5119|25.9454|29.0045|28.0419|30.0813|29.8547|28.2114|27.135|23.8494|26.0021|24.076|20.9036|22.3765|22.9996|23.6794|20.2238|23.8652|23.9921|25.6961|24.9257|27.4545|30.5907|32.621|30.9532|29.6389|33.2826|38.3856|40.86|47.1776|43.697|46.6967|52.8606|53.7489|59.8852|72.2755|64.9156|75.0853|74.2152|77.5235|88.0104|103.6819|104.4886|78.4299|94.5635|81.0131|90.5121|83.9589|60.7553|38.9566|47.8922|51.7161|63.4666|67.7328|83.7441|83.9323|90.3293|95.4374|107.7516|113.3678|120.8278|127.8081|146.3782|150.9784|143.1891|150.6867|167.5165|150.5738|145.3904|145.6632|162.9351|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|
2024-08-10 16:15:36|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|33.54|
2024-08-10 16:15:40|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|
2024-08-10 16:15:42|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|
2024-08-10 16:15:45|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|
2024-08-10 16:15:47|usa_0083|MS|price_next_month|0.66666666666667|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.97|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|94.72|
2024-08-10 16:15:51|usa_0084|LMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||28.875|31.4375|34|37.6875|40.3125|41.125|44.8125|46|44.75|53.25|47.5313|52.0313|55.6875|49.8438|55.6875|35.25|43.0625|34.8125|20|18.75|24.875|28.125|35.85|34.68|35.16|39.62|48.77|52.9607|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.5116|52.8247|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|
2024-08-10 16:15:54|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|
2024-08-10 16:15:59|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|
2024-08-10 16:16:03|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|135.5|
2024-08-10 16:16:07|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|
2024-08-10 16:16:11|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|
2024-08-10 16:16:14|usa_0092|MCK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.845|9.219|9.9063|11.0313|11.9375|12.5|11.9063|10.9688|12.4375|14.375|18.0938|21.6719|26.8281|23.9375|35.3438|40.3125|38.5|37.5625|35|31.0625|20.0625|20.5625|16.875|24.3125|28.0625|32.67|30.84|41.45|36.99|38.4907|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.655|32.0733|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|
2024-08-10 16:16:17|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84||
2024-08-10 16:16:22|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|
2024-08-10 16:16:26|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|
2024-08-10 16:16:30|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.547|22.947|30.0205|26.7344|26.0749|23.9718|26.7255|30.6287|21.1914|21.8331|24.9254|25.2283|25.166|27.4473|30.2098|30.8868|30.2303|30.2811|36.1092|34.5854|41.9908|42.0175|43.7196|44.6821|46.901|50.9112|55.0461|57.1492|56.463|61.1683|49.2715|54.2262|48.006|26.3334|25.1749|26.5116|29.1939|32.8298|32.4466|40.9749|35.3161|35.5835|41.3313|38.5688|36.6261|28.8999|32.8922|32.3397|25.5581|31.6268|33.2843|32.3932|43.7285|43.6661|45.8316|45.6267|49.1467|47.2396|43.4612|45.19|49.5477|43.9335|38.7738|40.6541|38.5777|41.7056|48.9328|45.6178|49.6368|53.58|53.61|46.9|44.91|40.73|44.48|45.81|50.37|46.29|51.8|36.08|38.56|37.31|50.61|63.1|57.74|65.69|65.43|71.84|61.25|67.38|70.19|61.33|61.2|58.29|68.89|71.7|75.19|
2024-08-10 16:16:33|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|110.7|
2024-08-10 16:16:36|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|17.125|21.9375|33.75|42.625|40.3125|33|40|43.25|42.1631|44.75|40.5|35.05|40.65|47.29|45.94|50.57|59.25|62.2|62.67|70.11|79.01|73.87|83.99|83.69|128.96|147.5|130.87|150.84|176.15|161.59|166.86|197.67|208.01|201.79|222.57|131.31|108.5|151.03|185.51|221.62|238.26|184.44|143.33|168.5|191.56|199.9|184.5|154.37|187.8|191.4|176.12|187.12|233.93|268.21|284.95|309.26|318.77|300.5|319.06|329.38|346.59|377.85|351.82|335.57|294|365.96|356.58|341.54|373.98|388.19|426.46|469.15|561.8|512.22|504.89|391.96|419.45|478.98|473.24|459.8|527.35|496.65|580|614.53|733.65|820.51|878.84|931.58|786.82|701.57|622.94|581.06|751.76|694.03|746.02|612.28|792.56|754.64|844.69|
2024-08-10 16:16:39|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|
2024-08-10 16:16:44|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.396|6.708|7.917|8.167|8.958|9.833|9.625|10.375|13.3333|12.042|12.271|15.208|21.708|32.0208|38.6874|33.9166|44.1249|57.8957|46.375|53|41|43.75|58.625|63.125|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.4309|68.9667|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|
2024-08-10 16:16:48|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|
2024-08-10 16:16:52|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:16:53|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.01|37.6|47.16|60.76|61.82|61.5|65.23|73.56|82.57|81.11|77.4|70.32|81.07|78.65|83.56|77.76|88.4|76.23|80.76|81.62|78.08|83.7|91.71|102.4|109.79|116|98.49|93.02|95.36|103.61|118.96|96.69|67.34|63.58|47.07|71.31|78.1|74.54|82.22|85.96|81.88|85.95|100.22|100.27|99.32|109.59|110.74|144.31|157.79|142.21|
2024-08-10 16:16:55|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:16:56|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|
2024-08-10 16:17:00|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|269.83|252.53|
2024-08-10 16:17:03|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|
2024-08-10 16:17:08|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|
2024-08-10 16:17:14|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:17:14|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|
2024-08-10 16:17:19|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|
2024-08-10 16:17:22|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|
2024-08-10 16:17:26|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|
2024-08-10 16:17:31|usa_0116|KR|price_next_month|0.68963376784606|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.92|
2024-08-10 16:17:35|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|
2024-08-10 16:17:39|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3335|0.4648|0.8099|0.4675|0.5599|0.9583|1.5833|1.9115|1.7136|1.7083|2.0521|1.7617|1.8438|1.1592|1.5296|1.9481|2.4385|2.7571|2.5115|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|
2024-08-10 16:17:43|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|
2024-08-10 16:17:47|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54||
2024-08-10 16:17:50|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|
2024-08-10 16:17:52|usa_0123|WMB|price_next_month|0|3.3514|3.4025|3.6407|3.7598|3.8619|3.3514|4.168|3.9469|3.7428|3.8108|4.1341|3.3004|3.2154|2.5519|2.5519|3.9979|4.2191|4.7975|3.6747|3.3175|4.3382|4.1|4.6444|4.5423|4.2701|5.427|5.478|4.5594|4.083|3.9129|3.8278|3.5726|4.6444|4.5423|4.8826|4.8655|4.151|4.4573|5.2058|5.6141|6.5498|7.7066|8.0809|7.1112|7.0092|8.8464|7.8943|7.3494|8.449|9.5092|9.9268|12.1113|13.1393|11.8543|13.4285|15.4203|16.9141|17.6369|19.6367|21.9739|24.3833|24.7206|21.1547|25.4434|36.4303|32.4307|28.913|29.8767|28.7684|32.1898|32.238|30.1697|34.4358|27.3559|23.5751|14.4374|15.5969|2.409|1.5352|2.6458|5.6753|5.1854|8.3293|8.2803|8.4109|9.86|10.2156|13.7269|13.8984|17.3445|18.21|19.4676|17.9079|19.8024|19.9494|22.0399|24.0895|26.3352|29.7975|26.1065|28.9891|26.1718|17.124|11.5548|11.514|13.629|15.3928|17.0178|19.2798|15.8501|17.5649|22.0399|27.0864|25.886|24.5877|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|
2024-08-10 16:17:57|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|125.32|
2024-08-10 16:18:00|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|
2024-08-10 16:18:05|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.875|7.875|3.875|4.063|6.625|6.375|13.063|12.875|15.25|14.125|15.75|19|9.75|6.5|10|10.438|7|9.813|8|8.25|8|6.625|8.375|8|12.3125|28.6875|28.0625|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|
2024-08-10 16:18:09|usa_0129|CI|price_next_month|0|5.5972|4.5834|5.0834|4.5555|4.3472|3.3333|4.1389|5.1111|5.7083|6.0833|6.4722|7.3056|6.9445|6.8056|6.0694|6.5833|6.6528|6.9445|5.8889|5.7222|4.9445|5.1111|5.6389|5.7917|5.9862|6.5694|7.0972|5.4862|5.1111|5.2222|3.7639|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7083|6.8889|6.7639|6.5417|7.4583|7.6805|6.5|7.5972|7.3193|7.514|8.0694|8.9583|11.0139|13.1805|12.5972|11.8055|14.5|16.8472|16.7083|22.1666|17.25|18.8402|22.993|22.0208|24.3125|27.4583|29.0625|29.3958|24.9166|23.9166|26.5833|33.2916|40.65|37.05|35.5666|33.4366|24.3|30.6635|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0166|20.6733|21.2059|20.592|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6666|34.0833|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|
2024-08-10 16:18:13|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:18:14|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4494|4.9101|5.7075|6.3591|7.8197|8.55|11.5723|7.3141|7.2242|5.1457|6.1344|4.348|5.3929|6.4751|8.057|8.2242|9.0942|10.0291|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.038|57.208|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|
2024-08-10 16:18:17|usa_0132|TRV|price_next_month|0|8.5|7.2657|7.0157|7|7.4063|5.125|5.3594|6.625|8.2969|8.9532|9.1719|11.2188|11.9688|10.0625|9.8125|11.4375|11.4375|12.25|11.9375|12.25|10.3125|10.8125|10.8125|12.0625|12.625|14.875|14.875|13.4375|14.1563|15.25|12.8438|15.9375|17.625|15.5|16.0625|18.3438|17.125|19.2188|17.6875|19.25|19.875|21.3438|23.4375|22.0938|19.8438|21.375|21.813|24|24|24.375|25.375|28.5|26.563|25.875|27.188|31.25|33.5|39.219|39.969|43.516|42.375|36.188|33.125|29.375|28.688|31.125|32|30.188|35.625|44.438|51.25|48.02|45.1|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.85|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|
2024-08-10 16:18:21|usa_0133|GIS|price_next_month|2|2.8337|2.4811|2.6799|2.3914|2.7055|2.8209|2.6093|2.9812|3.2633|3.1543|3.1351|3.8082|4.257|4.0582|4.4237|5.2314|5.7059|5.9495|5.0904|4.8724|4.8083|5.2827|5.3212|6.0777|6.6547|7.2061|7.4241|7.5523|9.2192|8.3601|10.0526|11.8477|11.5912|12.5144|15.1045|13.3863|13.771|13.6171|14.0531|14.5403|13.9505|12.3606|12.4631|11.4117|11.2066|11.8477|11.7195|12.2324|12.8438|13.9375|14.4375|14.5938|13.6563|15.0938|15.9063|15.5313|16.2813|17.2344|17.9063|19|17.0938|17.5|19.4375|18.8906|20.0938|20.2813|17.875|18.0938|19.125|17.75|22.2813|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26||
2024-08-10 16:18:25|usa_0134|AAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6934|10.4685|15.3146|18.7416|31.96|35.51|39.53|40.24|52.695|51.19|41.17|46.46|39.64|36.92|36.55|39.69|44.25|46.61|51.01|51.02|53.07|42.93|39.54|34.66|36.34|33.99|30.51|30.29|27.72|12.01|11.18|11.16|15.53|21.76|21.46|19.39|16.46|18.77|13.43|14.29|16.14|12.84|16.76|11.04|14.23|13.92|10.62|
2024-08-10 16:18:28|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:18:29|usa_0136|SCHW|price_next_month|0|||||||||||||||||||0.1729|0.1427|0.1674|0.1646|0.1646|0.2249|0.2222|0.3621|0.2853|0.2963|0.332|0.299|0.2771|0.3512|0.3978|0.6036|0.8285|1.0494|0.9384|0.8107|0.6666|0.9959|1.0782|1.4321|1.7099|1.4568|1.4012|1.3211|1.747|1.975|2.537|3.417|3.389|3.723|3.63|3.574|3.704|5.556|5.426|6.963|7.583|8.111|7.7778|8.333|10.667|23.438|36.583|29.375|25.75|23.918|29.668|36.125|35.125|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|
2024-08-10 16:18:32|usa_0137|CSX|price_next_month|0|0.6004|0.6222|0.6736|0.625|0.6285|0.5729|0.625|0.7569|0.6528|0.7778|0.7153|0.934|0.9306|0.75|0.809|0.9063|0.8646|1.0521|0.7431|0.8472|0.7674|0.7431|0.8368|0.9167|0.9097|0.9653|0.9444|0.9271|0.8993|0.9549|0.7431|0.9896|1.1111|1.3194|1.5347|1.5833|1.7431|1.8715|1.8194|2.0486|2.0035|2.1111|2.25|2.5486|2.1632|2.1563|2.0139|1.9896|2.2153|2.3299|2.3264|2.5764|2.8472|2.6736|2.3958|2.6944|2.5903|3.4306|3.0382|2.9444|2.9167|2.2465|2.1806|2.2361|2.7361|2.691|2.2778|1.625|1.1632|1.3785|1.4062|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7092|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|
2024-08-10 16:18:36|usa_0138|JCI|price_next_month|0|0.7399|0.7125|0.826|0.8887|1.014|0.9904|1.0727|1.2645|1.0569|1.2291|1.2331|1.6873|2.0749|2.0983|2.4976|3.069|2.8891|3.3275|2.5837|2.9595|3.6327|4.1182|4.4313|4.541|4.4157|5.6684|6.1224|5.5118|5.684|7.4065|4.8072|5.0734|5.8406|5.2143|4.1809|4.6506|4.5566|4.2278|4.9481|5.6997|5.3552|4.9481|5.8562|6.7645|5.9346|5.4178|6.0502|6.0653|6.5823|6.8958|7.6167|8.8705|9.6854|10.3123|12.4437|14.3244|15.2961|20.3112|18.932|22.2545|27.3323|31.0623|31.0623|38.6477|40.7477|48.9913|40.0582|42.8792|46.0763|53.6616|56.8588|61.7861|53.5312|53.3607|49.2885|35.7056|18.5057|12.8387|14.5037|16.0584|15.6471|18.6562|20.9431|26.8308|27.6272|31.0937|31.2441|36.2492|31.4046|30.5621|26.4697|26.1287|26.4296|26.1688|29.5189|31.9763|32.7286|24.4862|21.3173|20.3232|24.2273|23.0726|13.0897|10.8839|12.3026|15.6476|17.3718|18.3452|20.085|19.8209|19.8209|23.2124|25.237|22.9328|23.5853|26.3813|29.0635|28.4473|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|
2024-08-10 16:18:40|usa_0139|NOC|price_next_month|0|13.8733|15.2496|14.2486|14.5928|13.6543|15.6876|16.6875|17.4375|23|25.3125|21.375|21.125|24.5|22.375|23.625|20.0625|22.3125|24|15.0625|16.0625|14.375|15.625|17.1875|13.3125|13.4375|12.9375|9.875|9.0625|7.6875|7.1875|7.4375|10.6875|12.25|14.875|13.1875|12.5|13.125|14.125|12.8125|16.125|19.5|20.0625|17.375|19.4375|19.125|21|21.938|20.188|24.8125|28.5|28.625|32|30.9375|34.3125|40.375|39.0625|41.75|57.5625|54.625|61.3125|52.8438|40.5313|39.875|28.5|31.9688|36.0625|27.4375|25.125|35.4375|35.5313|42|43.34|45.125|40.115|49.975|55.8004|60.33|55.35|51.565|45.705|43.975|46.12|44.7|48.355|49.6762|52.5684|51.75|51.88|54.84|55.45|53.65|62.13|66.9|66.19|66.39|70.94|73.64|76.1|83.62|79.36|73.57|67.39|46.89|48.12|48.35|44.58|50.13|56.6|67.83|58.64|63.22|69.3|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|
2024-08-10 16:18:44|usa_0140|STT|price_next_month|0|1.2422|1.25|0.9922|1.0391|1.0704|0.9883|1.2657|1.5469|1.711|1.9063|2.1094|2.7344|3.3907|3.1094|3.1875|3.8281|3.5|3.5938|2.7657|2.8594|2.75|3.2813|3.1719|3.5625|3.7969|4.2657|4.6875|4.3594|4.4375|4.8438|2.875|4.4844|5.9375|6.1719|7.5|7.5469|8.8125|9.1251|9.0625|11.1251|8.8125|8.6563|9.6251|9.5|9.5938|9.5938|8.344|8.219|7.938|8.844|9.75|11.344|12.469|12.563|15.844|18.282|19.688|28.032|27.875|28|35.75|34.6563|31.1875|35.75|43.75|35.4375|38.0625|40.0938|48.4375|50.1875|62.37|56.465|51.89|53.77|45.54|53.7707|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.7489|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|
2024-08-10 16:18:48|usa_0141|NSC|price_next_month|0|6.1416|6.3292|6.7776|6.9445|6.2249|5.443|6.4022|7.1113|6.9757|7.7056|7.9872|9.1967|9.4678|8.7378|9.1654|10.2499|9.875|11.9167|7.875|9.3333|9.125|9.4584|10.1667|11.2917|11.625|12.4167|12.2501|12.2083|12.5416|14.5416|12.0416|15.2501|15.5416|16.1667|20.8749|18.9167|21.2083|19.6666|20.3333|21.0416|20.4583|21.5416|22.0834|24.5416|21.2917|21|21|20.6666|22.4583|24.25|25.75|26.2916|28|27.0833|29.7083|29.5416|29.9583|36.9166|32.125|31.5625|33.4375|29.875|32.9375|27.5625|32.6875|29.25|24.4375|17|17.625|18.625|14.125|16.33|19.74|20.12|16.75|22.55|21.37|20.25|20.2|19.7|21.21|19.23|20.15|22.3|24.0183|26.733|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|
2024-08-10 16:18:52|usa_0142|ETN|price_next_month|0|2.9409|3.0114|3.408|3.7307|3.4988|3.1727|3.5526|4.3054|3.7206|3.9357|3.9995|4.8599|5.1188|4.5642|5.3003|5.7405|6.1069|7.0748|4.9944|5.307|5.7136|5.8649|5.6896|6.2679|6.2007|6.9136|5.9855|5.703|5.9317|6.4966|4.4387|5.8779|6.2948|7.0481|6.4831|7.2229|8.3259|8.6487|7.7744|8.5142|9.7785|9.8727|11.406|12.2669|11.9441|11.1639|11.2264|9.8867|12.3476|12.0517|11.0294|12.4821|13.0201|11.8365|12.8587|15.0646|16.1137|19.436|20.7945|19.3149|19.8799|14.0423|14.5669|14.9839|19.7319|21.2922|16.1944|15.3739|18.0775|14.5938|14.6476|17.2|18.4025|18.36|16.36|18.3927|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.7036|32.2567|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|
2024-08-10 16:18:56|usa_0143|APD|price_next_month|0|4.9548|5.3737|4.8682|5.2003|5.3593|4.6948|5.1137|5.547|5.6337|6.486|6.3271|8.2339|9.2018|7.7717|8.2339|9.794|9.5917|11.643|7.8583|9.534|11.1808|10.6896|9.6207|10.8051|9.9096|10.4585|10.1695|10.7763|11.9319|12.5675|11.1808|13.6364|14.4165|15.4566|15.8611|18.2879|21.6681|19.6457|21.8992|20.2813|20.2235|18.6057|19.299|22.9393|19.9924|22.1881|22.0725|20.6285|23.286|25.8861|23.8638|24.6727|26.4062|24.2105|27.7351|32.9933|33.1666|40.7649|35.1312|37.0091|40.1871|32.3577|34.9|31.0865|43.4517|30.9131|25.4239|27.3884|28.7174|30.8553|34.4956|34.9185|39.7444|37.7475|37.0172|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.971|41.9817|46.142|46.1622|47.8431|49.1651|54.4626|54.2961|55.2484|52.9186|57.0327|63.347|59.1036|64.4102|69.0235|70.7246|79.8495|90.4628|82.9003|90.999|88.0221|53.7414|46.5026|60.9248|68.968|71.307|70.2254|70.9835|67.1005|78.5551|80.663|88.3087|82.0313|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4382|100.7802|97.2024|108.6478|121.9884|124.4938|134.6171|132.6017|131.7511|128.4876|117.144|134.876|138.1395|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|
2024-08-10 16:19:00|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|148.26|
2024-08-10 16:19:02|usa_0145|PPG|price_next_month|0|4.086|3.9922|4.5625|4|3.7813|3.4531|4.2969|4.8438|4.3594|5.6719|5.6875|6.1406|8.125|7.7031|8.6407|10.875|10.4063|12.4063|7.6563|8.5625|10.7188|11.2188|10.7188|11.25|11.0938|11.1875|9.8438|9.9375|11.1875|13.3438|9.4688|12.3438|11.875|14.2188|12.5|14.125|16.0313|16.7813|15.4063|15.75|18.4375|17.3125|17.4375|19.7188|18.9375|19.5625|20.375|17.5625|19.6875|22.875|21.25|23.375|25.3125|24.4375|28.5|26.75|27.1875|32|28.3125|28.6875|35.3438|31.6875|28.5938|26.875|32.4688|29.8125|30.3125|27.5313|27.1875|20.3438|22.3125|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.4813|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|
2024-08-10 16:19:07|usa_0146|ITW|price_next_month|0|1.3438|1.6719|1.6172|1.6407|1.5743|1.4375|1.7969|2.211|2.0313|2.0469|1.8125|2.1016|2.4844|2.4766|3.0079|3.9219|4.6719|5.4219|4.3125|4.1563|4.7188|4.875|4.3438|4.5625|4.3907|5.0469|5.0625|5.2032|6.3282|6.4844|5.2188|6.7188|6.9375|7.1094|8.1875|8.0313|8|7.5938|7.875|8.3907|8.9375|9.0313|9.3438|10.625|10.3438|10.0313|11.25|10.0625|12.5315|14.75|14.5315|15.344|16.8125|16.094|17.5625|20.4065|22.844|25.9375|24.594|27.8125|35.25|28.0313|32.0625|30.1563|38.5|37.1563|36.625|29.25|32.0313|28.625|27.7813|32.75|31.69|31.5|28.6|35.6853|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|
2024-08-10 16:19:11|usa_0147|VLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8792|7.2071|7.3925|5.4657|5.7083|4.2955|5.0947|4.8806|4.1956|5.1803|6.6216|5.9224|7.5492|7.8889|10.9965|8.0601|8.5853|10.4896|9.8548|7.777|8.0396|7.8523|8.3912|8.3113|9.7498|12.0833|14.5585|17.2067|19.6229|23.7602|31.2952|37.8027|48.0594|57.0191|59.1289|61.5858|47.7945|49.5755|64.1431|61.2022|64.3257|53.9412|44.6161|30.5143|18.7963|22.0295|18.1204|16.4399|16.5313|16.8235|18.9881|15.5175|16.3943|23.162|25.8472|22.9428|22.4679|21.9108|22.5592|25.1165|26.5779|39.9399|36.8254|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|
2024-08-10 16:19:14|usa_0148|ADM|price_next_month|0|2.9594|2.7982|3.0353|2.9326|2.3051|2.0746|2.158|2.7276|2.6347|2.8436|3.0513|3.7476|3.5966|3.7379|4.2467|3.8987|4.2005|5.4766|4.3149|4.4308|5.046|4.6051|5.009|5.5425|6.3077|7.7456|7.4177|7.4215|8.7203|9.3233|8.6695|7.9386|8.9128|9.7408|11.1995|12.1711|9.9209|11.1484|11.3299|11.2762|10.7393|10.0948|10.3741|11.9529|10.3741|11.1071|13.562|14.303|12.9699|11.7262|11.9394|14.1781|14.0848|13.0588|17.1396|15.5726|14.3973|17.6293|18.3051|17.3282|17.6881|14.0888|14.4153|13.0655|12.9576|12.0937|11.1678|10.6576|9.0136|8.5034|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.6893|15.376|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|
2024-08-10 16:19:18|usa_0149|SYK|price_next_month|0|0.48|0.4527|0.3942|0.3551|0.3396|0.2771|0.3122|0.3922|0.3883|0.4898|0.4627|0.5466|0.7028|0.7965|0.6677|0.7868|0.8493|1.2084|0.6872|0.8434|0.8551|0.8746|0.9058|0.9488|1.1772|1.2657|1.2813|1.3594|1.5|1.6407|1.5469|2.3438|2.7344|3.3282|4.1875|5.5938|4.4688|4.8125|4|4.5|3.2813|3.2657|3.4063|4.375|3.375|3.9063|4.282|5.032|5.641|5.469|5.641|6.985|6.047|6.145|7.438|7.25|8.219|9.75|9.297|9.235|11.25|10.8594|10.4844|11.5938|15.2969|15.25|15.4375|15.75|18|21.4688|23.5625|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.6424|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|
2024-08-10 16:19:22|usa_0150|MMC|price_next_month|0|3.6667|3.5625|3.7708|3.8125|3.5625|3.6772|4.2709|5.1667|5.5|5.9792|6.4375|7.75|9.1458|10.8125|11.1875|10.6876|10.1875|10.125|9.0417|8.2709|8.375|8.9583|9.8333|9.6667|10.1458|11.5|13.7708|12.6459|11.2292|12.4792|11.0417|11.9583|13.0626|13.0209|12.5417|12.625|12.9583|12.9792|15.5417|15.1875|14.9167|14.625|13.5834|13.7084|14.0833|14.2084|12.5|13.292|13.0625|13.1667|13.6458|15.1667|15.6667|14.9167|17.3542|17.9583|20.0833|25.8125|23.6667|24.625|30.375|30.5313|27.75|31.4375|38.2813|38|39.5313|47|49.2813|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.0223|44.183|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|
2024-08-10 16:19:27|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||15.5625|15.6875|14.25|11.9375|12.5|12.063|12.063|15.1875|15.625|18.375|21.75|19.4375|22.5|28.0625|32.875|32.75|39.5|41.4063|44.25|48.0313|42.4375|43.0625|37.5625|36.375|35.5|28.75|23.1875|23.625|27.5625|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9615|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|
2024-08-10 16:19:30|usa_0152|ECL|price_next_month|0|1.7579|1.6954|1.8125|1.5782|1.4297|1.3907|1.5625|1.8204|1.8204|2.1485|2.3204|2.6797|3.0391|3.1563|2.9688|3.2344|3.2344|3.5938|2.9688|2.9532|3.25|3.0313|3.2657|3.375|3.4844|3.5313|3.4688|3.1563|2.7188|3.375|2.5469|2.8907|3.4063|3.6094|3.9219|3.7969|4.4219|4.2032|4.5313|4.6563|4.6719|5.5469|5.9219|5.7188|5.5313|5.5|5.313|5.563|5.75|6.7188|7.25|7.5313|8.125|7.6563|9.125|9.25|10.1875|11.6719|11.8906|13.6875|15.8438|15.6875|14.9375|19.375|20.9688|21.3125|16.9063|17.5938|19.5313|17.9063|19.5938|20.775|18.915|20.02|17.59|21.3904|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.9645|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|
2024-08-10 16:19:33|usa_0154|CAH|price_next_month|0|||0.9791|1.043|0.8301|0.9195|0.8599|0.9808|1.1782|1.1611|1.1101|1.2905|1.6955|1.4027|1.1713|1.4402|1.5117|1.5321|0.9124|1.0111|1.246|1.4844|1.5897|1.6135|1.896|2.2228|2.2875|2.2058|2.4237|3.159|3.336|4.153|4.7316|5.7529|5.1699|5.1486|4.2977|5.021|4.5955|4.8083|4.8933|5.0636|7.3187|7.4889|7.3187|8.201|9.9464|9.8135|9.8135|10.7973|10.9301|12.6857|13.3506|14.7867|16.701|19.9911|16.994|19.8662|23.6955|24.713|30.7165|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3197|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.7016|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|
2024-08-10 16:19:38|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 16:19:39|usa_0156|DE|price_next_month|1|6.1667|6.4792|6.5417|5.5834|4.9375|4.6667|4.8125|5.1875|4.9167|4.7084|4.7917|5|4.9375|4.1875|3.8541|4.9584|4.7292|5.8333|5.4584|7.2084|8|7.1667|8.1875|7.9375|10|10.5208|10.0208|11.7709|12.3333|9.4584|7.4584|8.6042|9.3125|8.6458|8.0626|8.5|7.6458|6.4792|6.5208|8.6667|10.5208|12.1458|11.8125|14.0626|11.625|12.3751|10.7085|12.75|14.4167|14.2708|16.4375|19.5625|20.8125|20|22.3125|21.3125|25.5625|28|27.4063|28.0625|25.9375|16.4688|17.4688|16.3438|19.0313|19.4375|21.4688|17.875|20.7813|16.4688|20.3438|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|346.03|
2024-08-10 16:19:43|usa_0157|BDX|price_next_month|0|3.0163|2.4527|2.4221|2.2089|2.1251|1.9804|2.2393|2.7268|2.9096|3.4428|3.3285|4.2197|5.6364|6.7636|6.459|6.779|7.0227|7.5558|6.1848|7.0836|6.4286|6.1543|6.7027|6.5961|6.6114|6.5656|6.8855|6.977|7.2207|8.6526|8.1956|8.5612|9.2772|8.2261|8.5307|8.4851|8.5612|9.5514|9.4143|9.46|8.4394|8.6222|9.2619|8.9878|9.4143|10.2674|11.517|12.7961|13.5882|14.3499|15.8428|21.0526|19.6511|18.2801|21.2049|24.0079|22.4236|26.1406|22.4541|30.7715|33.9401|40.2772|41.0693|34.8541|36.2556|26.7499|24.7391|25.5312|24.9828|24.6172|32.6605|33.5184|31.5393|33.6939|34.9028|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.712|35.6438|43.9308|49.4106|46.0146|51.1843|55.2303|57.0535|53.9824|49.4782|63.1761|61.4602|64.268|68.275|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7821|67.6608|70.8489|58.9644|63.5173|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7863|81.5147|76.2695|76.445|76.484|73.8127|73.7834|81.9339|91.9368|101.1208|102.4954|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9484|141.727|157.2188|171.5894|163.7021|172.8471|182.2845|196.3529|203.4407|236.8519|226.0593|244.0957|224.7236|243.2085|234.707|246.4648|249.5846|268.2839|246.2016|274.2896|225.3378|255.2295|242.5748|249.3409|233.5858|247.7712|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|
2024-08-10 16:19:47|usa_0158|MU|price_next_month|2|||||2.0875|2.6625|2.725|1.15|0.8875|0.7|0.85|1.1875|0.9375|0.875|0.45|0.775|1.0875|1.35|1.475|1.7875|2.2125|2.1|1.575|1.9375|1.85|1.3|0.975|1.225|1.325|0.825|1.0125|1.6125|1.175|1.45|1.4125|1.55|1.425|1.625|1.8875|2.3625|3.7125|5.4625|4.65|8.325|8.6563|8.625|11.032|19|27.5|39.6875|19.8125|15.8125|12.9375|15.25|14.625|20.1875|19.9688|17.3438|13|14.5313|12.4063|15.2188|25.2813|24.125|20.1563|33.2813|38.875|63|88.0625|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.38|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.095|6.31|5.98|6.34|9.975|14.33|17.469|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53||
2024-08-10 16:19:51|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.1875|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.8125|5.625|6.563|7.75|7.125|8.438|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.563|14.75|19.625|15.563|10.438|13.1875|15.75|10.5625|12.625|14.2188|20.5625|26.125|48.9688|93.1094|67.3125|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|
2024-08-10 16:19:55|usa_0160|LUV|price_next_month|0|1.2011|1.3821|1.0797|1.1147|1.0529|0.763|0.8946|1.1084|0.9713|1.251|1.0699|1.0535|0.8834|0.878|1.0261|0.9876|0.8341|0.9657|0.6804|0.6585|0.6858|0.8121|0.8504|1.0426|1.2236|1.2401|1.0042|0.8998|1.0481|1.229|1.1028|1.5555|1.5473|1.7778|1.86|2.1563|2.6009|2.9301|3.3251|3.9012|4.856|6.5185|6.1482|7.3581|6.1729|5.358|4.667|3.827|4.5679|5.679|3.9506|5.1852|5.8766|4.5679|4.4445|4.3457|5.4321|5.7654|6.4445|7.7222|8.1296|9.7593|9.4167|11.9445|14.4722|12.3333|11.2083|10.625|14.4583|15.75|19|20.8867|18.21|20.01|15.9|18.9307|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.2936|14.4473|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|
2024-08-10 16:19:59|usa_0161|AFL|price_next_month|0|0.3162|0.3493|0.3851|0.3093|0.2955|0.2863|0.3623|0.4437|0.4646|0.5469|0.6219|0.9|0.9958|1.1667|0.8708|1.0542|0.8083|0.9333|0.875|0.95|1.0083|0.875|0.9083|0.9917|1.2583|1.0417|1.2583|1.0583|0.925|1.1083|0.9917|1.375|1.675|1.625|1.85|1.9667|1.9|2.225|1.9833|2.2417|2.5|2.4688|2.625|2.3229|2.5313|2.9063|2.8438|2.8854|3.4479|3.5208|3.3958|3.9688|3.9063|4.0156|5.0313|4.9688|5.375|6.9688|6.3594|6.8047|8.125|8.5938|9.5313|10.7188|13.5625|11.5938|12.7813|10.8594|12.2031|12.9844|18.2656|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.1141|19.8662|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|
2024-08-10 16:20:04|usa_0162|GLW|price_next_month|0|2.9627|3.0512|2.7659|2.7905|2.4706|2.6231|2.4558|2.9578|2.9725|3.6517|4.1241|5.4332|5.8073|4.6655|4.2521|4.4096|4.9706|5.3545|3.7993|4.0946|4.0356|4.5966|5.3348|5.6891|5.256|6.4962|6.0829|6.6931|7.3427|6.89|6.3387|8.1302|9.1734|10.3153|12.3823|9.9215|11.6145|11.457|11.4964|11.3389|11.1027|10.3153|8.1892|10.1184|9.9215|10.0003|10.709|9.8433|8.8934|8.4952|6.9355|8.2961|9.2252|9.5239|10.2871|11.875|16.0833|20.6041|15.0416|11.3333|13.3333|10.2291|12.1041|16.25|19.0833|23.3333|26.2083|51.4166|65.8332|77.979|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.0045|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|
2024-08-10 23:54:26|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|
2024-08-10 23:54:30|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|
2024-08-10 23:54:35|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|||||6.168|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|
2024-08-10 23:54:38|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|
2024-08-10 23:54:42|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|
2024-08-10 23:54:46|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|
2024-08-10 23:54:50|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|132.42|161.82|170.2|
2024-08-10 23:54:55|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|
2024-08-10 23:54:59|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|
2024-08-10 23:55:05|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|
2024-08-10 23:55:10|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|
2024-08-10 23:55:14|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|
2024-08-10 23:55:18|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|
2024-08-10 23:55:22|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|
2024-08-10 23:55:27|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|
2024-08-10 23:55:31|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|
2024-08-10 23:55:36|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|
2024-08-10 23:55:40|usa_0017|FB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:55:42|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|
2024-08-10 23:55:46|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|348.64|
2024-08-10 23:55:50|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|
2024-08-10 23:55:55|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|
2024-08-10 23:55:58|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|
2024-08-10 23:56:02|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.766|4.518|4.785|7.4023|7.582|11.0757|10.106|9.734|11.9098|11.9763|11.82|12.85|17.3693|13.7155|14.3573|12.2305|8.95|7.577|9.7867|10.6922|13.5075|14.5102|13.2297|11.9375|15.4117|15.7937|13.444|14.8837|14.6578|15.8227|15.243|14.8265|16.944|17.6127|20.4765|22.595|25.906|29.0925|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|172.63|
2024-08-10 23:56:06|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1861|28.5018|27.4401|25.8605|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|173.15|
2024-08-10 23:56:08|usa_0025|IBM|price_next_month|0|27.9385|28.7445|30.2668|27.2521|27.1625|26.4461|29.7594|32.5652|30.2071|31.3712|31.013|36.1768|37.3111|31.6398|29.5206|30.7443|38.2365|38.4454|29.2519|26.8342|27.073|30.028|29.2818|31.1921|27.2521|27.461|23.9388|23.5508|26.0282|26.6252|25.1925|30.2668|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9692|12.2977|11.6113|10.6262|10.9844|13.4917|13.7305|14.7752|17.7899|17.2531|22.5956|25.9984|23.2224|25.9088|25.7297|25.5805|30.4981|37.52|38.3857|50.5043|46.8329|47.1314|55.3398|63.2796|70.8911|87.5169|99.9042|120.0522|93.9643|107.1575|106.6202|107.3963|94.0837|106.9784|109.9776|100.4928|103.2246|102.0942|80.0045|67.2435|75.4006|74.6938|81.0934|77.6071|85.4681|94.7809|84.7167|82.9781|85.726|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2419|88.8016|87.5408|98.5825|112.6425|115.2023|116.9025|123.2162|122.6431|137.1616|154.7366|162.9319|173.6966|176.3519|183.9646|197.7954|187.193|185.8081|193.9652|193.4589|186.2952|171.175|168.7584|187.6611|183.0763|157.029|146.4362|163.61|154.727|133.7994|119.1949|139.3966|153.4184|146.7992|166.6952|153.1032|138.1836|147.1526|156.3603|138.4606|138.4319|110.2546|128.3931|133.9809|141.5935|127.7341|137.2857|119.9304|117.4279|106.6536|113.7696|135.5187|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|
2024-08-10 23:56:12|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|
2024-08-10 23:56:16|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0536|2.9234|4.3016|2.507|3.525|3.2313|2.7594|1.5063|1.8313|0.8656|0.789|0.6245|0.349|0.7095|0.8345|0.7229|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|
2024-08-10 23:56:19|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2||
2024-08-10 23:56:23|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|45.47|
2024-08-10 23:56:26|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|271.37|253.74|
2024-08-10 23:56:29|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|67.95|
2024-08-10 23:56:33|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|51.65|42.96|37.15|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|116.71|109.36|107.94|82.49|86.3|88.5|74.48|84.45|83.61|81.78|84.33|71.78|77.45|74.86|81.28|94.01|100.29|96.52|102.25|105.06|97.17|85.03|104.32|96.71|98.58|90.73|91.21|91.2|113.2|
2024-08-10 23:56:36|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|
2024-08-10 23:56:40|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|
2024-08-10 23:56:44|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|
2024-08-10 23:56:48|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.75|0.6563|0.5547|0.7657|0.9219|1.4219|2.1016|2.3907|1.5703|1.3282|1.125|1.8434|1.656|1.6406|2.6719|2.4063|2.7969|2.4219|2.7109|2.4844|3.5|2.9219|2.8906|3.5234|3.2422|3.5156|3.8965|3.4766|4.1133|12.5|19.5|27.875|64.5|54.0313|32.4688|32.5547|42.0313|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|
2024-08-10 23:56:52|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|
2024-08-10 23:56:56|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|
2024-08-10 23:57:00|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|82.04|
2024-08-10 23:57:04|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|94.35|96.51|127.55|
2024-08-10 23:57:08|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:57:09|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|
2024-08-10 23:57:11|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|
2024-08-10 23:57:15|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|
2024-08-10 23:57:20|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|
2024-08-10 23:57:24|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|
2024-08-10 23:57:28|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|
2024-08-10 23:57:31|usa_0048|MCD|price_next_month|0|2.5743|2.2779|2.5743|2.4885|2.4885|2.6601|2.919|3.1765|3.3795|3.6526|3.7073|4.441|5.5336|5.3333|5.2553|5.8175|6.6686|6.9375|5.6875|5.6563|5.3907|5.625|5.9532|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.5625|14.438|16.313|17.5|19.3125|20.5|25.125|23.9375|23.1875|22.25|22.75|26.8125|26.875|22.4063|23.5625|30.9375|33.4063|33.4375|39.4063|42.375|41.6875|41.25|37.1875|38.125|31.5|31|29.35|27.5|29.14|26.07|27.1707|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.3882|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.7499|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|
2024-08-10 23:57:35|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:57:36|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|454.7|429.6|
2024-08-10 23:57:39|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095||
2024-08-10 23:57:43|usa_0052|GS|price_next_month|0.77106045589693|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.8125|75.125||73.5625|128.0625|82.125||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|490.26|
2024-08-10 23:57:46|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|
2024-08-10 23:57:51|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|
2024-08-10 23:57:54|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|
2024-08-10 23:57:58|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|235.83|
2024-08-10 23:58:03|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|
2024-08-10 23:58:07|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7699|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5204|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|
2024-08-10 23:58:11|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.416|0.461|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.848|0.75|0.7344|1.168|1.2266|1.0469|1.6953|1.625|2.0313|2.1406|1.8672|2.5586|2.0625|2.2852|3.0078|2.6172|2.7109|3.2539|4.6172|2.9063|3.3984|4|3.8438|4.6875|5.5859|6.2422|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|
2024-08-10 23:58:15|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|
2024-08-10 23:58:19|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-10 23:58:20|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|
2024-08-10 23:58:25|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|
2024-08-10 23:58:29|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37||
2024-08-10 23:58:32|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.125|66.125|61.25|59.625|61.9|56.92|58.19|50.84|56.06|60.04|60.3|60.28|62.65|62.09|64.23|70.33|72.1|71.56|74.0108|78.41|75.3|68.49|70.15|73.52|74.91|80.9|80.45|75.68|72.28|73|75.84|74.97|67.16|72.72|59.46|48.86|45.93|53.16|54.2|57.73|58.64|68.06|64.66|68.74|72.83|71.98|71.59|69.25|75|80.3|74.34|73.25|80.34|82.52|86.98|98.28|97.94|98|104.09|103.29|102.93|97.46|95.12|104.56|90.93|106.84|110.37|108.13|116.05|104.1|113.22|117.53|132.07|109.52|112.44|107.07|100.92|114.49|114.39|116.88|116.93|94.66|118.14|161.36|161.75|178.06|195.19|193.79|201.94|186.4|186.85|168.99|176.72|172.57|186.02|146.93|141.9|146.62|145.18|
2024-08-10 23:58:36|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99||
2024-08-10 23:58:41|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|
2024-08-10 23:58:42|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|
2024-08-10 23:58:47|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.097|22.0936|22.5191|25.3602|24.3521|25.4126|24.2343|19.4751|18.6699|19.1085|20.4112|21.5437|19.9792|21.2361|21.6223|20.6338|20.1101|19.2395|18.7485|19.1805|21.3146|22.5191|23.1148|21.5372|22.8072|21.3408|19.9988|20.7058|19.5079|18.6372|18.5456|15.3183|18.5717|18.0349|18.1266|20.1559|19.5602|20.588|20.4112|21.8645|22.853|23.069|25.0722|25.19|25.5402|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.84|70.5|73.88|65.65|72.85|71.83|66.01|
2024-08-10 23:58:50|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|
2024-08-10 23:58:55|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|
2024-08-10 23:58:59|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|
2024-08-10 23:59:03|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41||
2024-08-10 23:59:07|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||22.2065|24.2459|24.1326|21.6401|21.1869|21.5268|22.2065|21.0736|20.2805|20.847|21.3002|23.906|26.5119|25.9454|29.0045|28.0419|30.0813|29.8547|28.2114|27.135|23.8494|26.0021|24.076|20.9036|22.3765|22.9996|23.6794|20.2238|23.8652|23.9921|25.6961|24.9257|27.4545|30.5907|32.621|30.9532|29.6389|33.2826|38.3856|40.86|47.1776|43.697|46.6967|52.8606|53.7489|59.8852|72.2755|64.9156|75.0853|74.2152|77.5235|88.0104|103.6819|104.4886|78.4299|94.5635|81.0131|90.5121|83.9589|60.7553|38.9566|47.8922|51.7161|63.4666|67.7328|83.7441|83.9323|90.3293|95.4374|107.7516|113.3678|120.8278|127.8081|146.3782|150.9784|143.1891|150.6867|167.5165|150.5738|145.3904|145.6632|162.9351|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|
2024-08-10 23:59:10|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|33.54|
2024-08-10 23:59:14|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|
2024-08-10 23:59:17|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|
2024-08-10 23:59:19|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|
2024-08-10 23:59:22|usa_0083|MS|price_next_month|0.66666666666667|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.97|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|94.72|
2024-08-10 23:59:27|usa_0084|LMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||28.875|31.4375|34|37.6875|40.3125|41.125|44.8125|46|44.75|53.25|47.5313|52.0313|55.6875|49.8438|55.6875|35.25|43.0625|34.8125|20|18.75|24.875|28.125|35.85|34.68|35.16|39.62|48.77|52.9607|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.5116|52.8247|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|
2024-08-10 23:59:30|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|
2024-08-10 23:59:34|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|
2024-08-10 23:59:38|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|135.5|
2024-08-10 23:59:42|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|
2024-08-10 23:59:46|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|
2024-08-10 23:59:50|usa_0092|MCK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.845|9.219|9.9063|11.0313|11.9375|12.5|11.9063|10.9688|12.4375|14.375|18.0938|21.6719|26.8281|23.9375|35.3438|40.3125|38.5|37.5625|35|31.0625|20.0625|20.5625|16.875|24.3125|28.0625|32.67|30.84|41.45|36.99|38.4907|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.655|32.0733|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|
2024-08-10 23:59:53|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84||
2024-08-10 23:59:56|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|
2024-08-11 00:00:01|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|
2024-08-11 00:00:08|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.547|22.947|30.0205|26.7344|26.0749|23.9718|26.7255|30.6287|21.1914|21.8331|24.9254|25.2283|25.166|27.4473|30.2098|30.8868|30.2303|30.2811|36.1092|34.5854|41.9908|42.0175|43.7196|44.6821|46.901|50.9112|55.0461|57.1492|56.463|61.1683|49.2715|54.2262|48.006|26.3334|25.1749|26.5116|29.1939|32.8298|32.4466|40.9749|35.3161|35.5835|41.3313|38.5688|36.6261|28.8999|32.8922|32.3397|25.5581|31.6268|33.2843|32.3932|43.7285|43.6661|45.8316|45.6267|49.1467|47.2396|43.4612|45.19|49.5477|43.9335|38.7738|40.6541|38.5777|41.7056|48.9328|45.6178|49.6368|53.58|53.61|46.9|44.91|40.73|44.48|45.81|50.37|46.29|51.8|36.08|38.56|37.31|50.61|63.1|57.74|65.69|65.43|71.84|61.25|67.38|70.19|61.33|61.2|58.29|68.89|71.7|75.19|
2024-08-11 00:00:11|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|110.7|
2024-08-11 00:00:16|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|17.125|21.9375|33.75|42.625|40.3125|33|40|43.25|42.1631|44.75|40.5|35.05|40.65|47.29|45.94|50.57|59.25|62.2|62.67|70.11|79.01|73.87|83.99|83.69|128.96|147.5|130.87|150.84|176.15|161.59|166.86|197.67|208.01|201.79|222.57|131.31|108.5|151.03|185.51|221.62|238.26|184.44|143.33|168.5|191.56|199.9|184.5|154.37|187.8|191.4|176.12|187.12|233.93|268.21|284.95|309.26|318.77|300.5|319.06|329.38|346.59|377.85|351.82|335.57|294|365.96|356.58|341.54|373.98|388.19|426.46|469.15|561.8|512.22|504.89|391.96|419.45|478.98|473.24|459.8|527.35|496.65|580|614.53|733.65|820.51|878.84|931.58|786.82|701.57|622.94|581.06|751.76|694.03|746.02|612.28|792.56|754.64|844.69|
2024-08-11 00:00:20|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|
2024-08-11 00:00:26|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.396|6.708|7.917|8.167|8.958|9.833|9.625|10.375|13.3333|12.042|12.271|15.208|21.708|32.0208|38.6874|33.9166|44.1249|57.8957|46.375|53|41|43.75|58.625|63.125|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.4309|68.9667|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|
2024-08-11 00:00:30|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|
2024-08-11 00:00:34|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:00:35|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.01|37.6|47.16|60.76|61.82|61.5|65.23|73.56|82.57|81.11|77.4|70.32|81.07|78.65|83.56|77.76|88.4|76.23|80.76|81.62|78.08|83.7|91.71|102.4|109.79|116|98.49|93.02|95.36|103.61|118.96|96.69|67.34|63.58|47.07|71.31|78.1|74.54|82.22|85.96|81.88|85.95|100.22|100.27|99.32|109.59|110.74|144.31|157.79|142.21|
2024-08-11 00:00:38|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:00:39|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|
2024-08-11 00:00:43|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|269.83|252.53|
2024-08-11 00:00:46|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|
2024-08-11 00:00:51|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|
2024-08-11 00:00:57|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:00:58|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|
2024-08-11 00:01:03|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|
2024-08-11 00:01:06|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|
2024-08-11 00:01:11|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|
2024-08-11 00:01:15|usa_0116|KR|price_next_month|0.68963376784606|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.92|
2024-08-11 00:01:20|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|
2024-08-11 00:01:26|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3335|0.4648|0.8099|0.4675|0.5599|0.9583|1.5833|1.9115|1.7136|1.7083|2.0521|1.7617|1.8438|1.1592|1.5296|1.9481|2.4385|2.7571|2.5115|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|
2024-08-11 00:01:29|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|
2024-08-11 00:01:34|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54||
2024-08-11 00:01:38|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|
2024-08-11 00:01:40|usa_0123|WMB|price_next_month|0|3.3514|3.4025|3.6407|3.7598|3.8619|3.3514|4.168|3.9469|3.7428|3.8108|4.1341|3.3004|3.2154|2.5519|2.5519|3.9979|4.2191|4.7975|3.6747|3.3175|4.3382|4.1|4.6444|4.5423|4.2701|5.427|5.478|4.5594|4.083|3.9129|3.8278|3.5726|4.6444|4.5423|4.8826|4.8655|4.151|4.4573|5.2058|5.6141|6.5498|7.7066|8.0809|7.1112|7.0092|8.8464|7.8943|7.3494|8.449|9.5092|9.9268|12.1113|13.1393|11.8543|13.4285|15.4203|16.9141|17.6369|19.6367|21.9739|24.3833|24.7206|21.1547|25.4434|36.4303|32.4307|28.913|29.8767|28.7684|32.1898|32.238|30.1697|34.4358|27.3559|23.5751|14.4374|15.5969|2.409|1.5352|2.6458|5.6753|5.1854|8.3293|8.2803|8.4109|9.86|10.2156|13.7269|13.8984|17.3445|18.21|19.4676|17.9079|19.8024|19.9494|22.0399|24.0895|26.3352|29.7975|26.1065|28.9891|26.1718|17.124|11.5548|11.514|13.629|15.3928|17.0178|19.2798|15.8501|17.5649|22.0399|27.0864|25.886|24.5877|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|
2024-08-11 00:01:45|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|125.32|
2024-08-11 00:01:48|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|
2024-08-11 00:01:52|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.875|7.875|3.875|4.063|6.625|6.375|13.063|12.875|15.25|14.125|15.75|19|9.75|6.5|10|10.438|7|9.813|8|8.25|8|6.625|8.375|8|12.3125|28.6875|28.0625|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|
2024-08-11 00:01:56|usa_0129|CI|price_next_month|0|5.5972|4.5834|5.0834|4.5555|4.3472|3.3333|4.1389|5.1111|5.7083|6.0833|6.4722|7.3056|6.9445|6.8056|6.0694|6.5833|6.6528|6.9445|5.8889|5.7222|4.9445|5.1111|5.6389|5.7917|5.9862|6.5694|7.0972|5.4862|5.1111|5.2222|3.7639|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7083|6.8889|6.7639|6.5417|7.4583|7.6805|6.5|7.5972|7.3193|7.514|8.0694|8.9583|11.0139|13.1805|12.5972|11.8055|14.5|16.8472|16.7083|22.1666|17.25|18.8402|22.993|22.0208|24.3125|27.4583|29.0625|29.3958|24.9166|23.9166|26.5833|33.2916|40.65|37.05|35.5666|33.4366|24.3|30.6635|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0166|20.6733|21.2059|20.592|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6666|34.0833|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|
2024-08-11 00:01:59|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:02:00|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4494|4.9101|5.7075|6.3591|7.8197|8.55|11.5723|7.3141|7.2242|5.1457|6.1344|4.348|5.3929|6.4751|8.057|8.2242|9.0942|10.0291|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.038|57.208|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|
2024-08-11 00:02:04|usa_0132|TRV|price_next_month|0|8.5|7.2657|7.0157|7|7.4063|5.125|5.3594|6.625|8.2969|8.9532|9.1719|11.2188|11.9688|10.0625|9.8125|11.4375|11.4375|12.25|11.9375|12.25|10.3125|10.8125|10.8125|12.0625|12.625|14.875|14.875|13.4375|14.1563|15.25|12.8438|15.9375|17.625|15.5|16.0625|18.3438|17.125|19.2188|17.6875|19.25|19.875|21.3438|23.4375|22.0938|19.8438|21.375|21.813|24|24|24.375|25.375|28.5|26.563|25.875|27.188|31.25|33.5|39.219|39.969|43.516|42.375|36.188|33.125|29.375|28.688|31.125|32|30.188|35.625|44.438|51.25|48.02|45.1|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.85|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|
2024-08-11 00:02:08|usa_0133|GIS|price_next_month|2|2.8337|2.4811|2.6799|2.3914|2.7055|2.8209|2.6093|2.9812|3.2633|3.1543|3.1351|3.8082|4.257|4.0582|4.4237|5.2314|5.7059|5.9495|5.0904|4.8724|4.8083|5.2827|5.3212|6.0777|6.6547|7.2061|7.4241|7.5523|9.2192|8.3601|10.0526|11.8477|11.5912|12.5144|15.1045|13.3863|13.771|13.6171|14.0531|14.5403|13.9505|12.3606|12.4631|11.4117|11.2066|11.8477|11.7195|12.2324|12.8438|13.9375|14.4375|14.5938|13.6563|15.0938|15.9063|15.5313|16.2813|17.2344|17.9063|19|17.0938|17.5|19.4375|18.8906|20.0938|20.2813|17.875|18.0938|19.125|17.75|22.2813|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26||
2024-08-11 00:02:12|usa_0134|AAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6934|10.4685|15.3146|18.7416|31.96|35.51|39.53|40.24|52.695|51.19|41.17|46.46|39.64|36.92|36.55|39.69|44.25|46.61|51.01|51.02|53.07|42.93|39.54|34.66|36.34|33.99|30.51|30.29|27.72|12.01|11.18|11.16|15.53|21.76|21.46|19.39|16.46|18.77|13.43|14.29|16.14|12.84|16.76|11.04|14.23|13.92|10.62|
2024-08-11 00:02:16|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:02:17|usa_0136|SCHW|price_next_month|0|||||||||||||||||||0.1729|0.1427|0.1674|0.1646|0.1646|0.2249|0.2222|0.3621|0.2853|0.2963|0.332|0.299|0.2771|0.3512|0.3978|0.6036|0.8285|1.0494|0.9384|0.8107|0.6666|0.9959|1.0782|1.4321|1.7099|1.4568|1.4012|1.3211|1.747|1.975|2.537|3.417|3.389|3.723|3.63|3.574|3.704|5.556|5.426|6.963|7.583|8.111|7.7778|8.333|10.667|23.438|36.583|29.375|25.75|23.918|29.668|36.125|35.125|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|
2024-08-11 00:02:22|usa_0137|CSX|price_next_month|0|0.6004|0.6222|0.6736|0.625|0.6285|0.5729|0.625|0.7569|0.6528|0.7778|0.7153|0.934|0.9306|0.75|0.809|0.9063|0.8646|1.0521|0.7431|0.8472|0.7674|0.7431|0.8368|0.9167|0.9097|0.9653|0.9444|0.9271|0.8993|0.9549|0.7431|0.9896|1.1111|1.3194|1.5347|1.5833|1.7431|1.8715|1.8194|2.0486|2.0035|2.1111|2.25|2.5486|2.1632|2.1563|2.0139|1.9896|2.2153|2.3299|2.3264|2.5764|2.8472|2.6736|2.3958|2.6944|2.5903|3.4306|3.0382|2.9444|2.9167|2.2465|2.1806|2.2361|2.7361|2.691|2.2778|1.625|1.1632|1.3785|1.4062|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7092|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|
2024-08-11 00:02:25|usa_0138|JCI|price_next_month|0|0.7399|0.7125|0.826|0.8887|1.014|0.9904|1.0727|1.2645|1.0569|1.2291|1.2331|1.6873|2.0749|2.0983|2.4976|3.069|2.8891|3.3275|2.5837|2.9595|3.6327|4.1182|4.4313|4.541|4.4157|5.6684|6.1224|5.5118|5.684|7.4065|4.8072|5.0734|5.8406|5.2143|4.1809|4.6506|4.5566|4.2278|4.9481|5.6997|5.3552|4.9481|5.8562|6.7645|5.9346|5.4178|6.0502|6.0653|6.5823|6.8958|7.6167|8.8705|9.6854|10.3123|12.4437|14.3244|15.2961|20.3112|18.932|22.2545|27.3323|31.0623|31.0623|38.6477|40.7477|48.9913|40.0582|42.8792|46.0763|53.6616|56.8588|61.7861|53.5312|53.3607|49.2885|35.7056|18.5057|12.8387|14.5037|16.0584|15.6471|18.6562|20.9431|26.8308|27.6272|31.0937|31.2441|36.2492|31.4046|30.5621|26.4697|26.1287|26.4296|26.1688|29.5189|31.9763|32.7286|24.4862|21.3173|20.3232|24.2273|23.0726|13.0897|10.8839|12.3026|15.6476|17.3718|18.3452|20.085|19.8209|19.8209|23.2124|25.237|22.9328|23.5853|26.3813|29.0635|28.4473|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|
2024-08-11 00:02:29|usa_0139|NOC|price_next_month|0|13.8733|15.2496|14.2486|14.5928|13.6543|15.6876|16.6875|17.4375|23|25.3125|21.375|21.125|24.5|22.375|23.625|20.0625|22.3125|24|15.0625|16.0625|14.375|15.625|17.1875|13.3125|13.4375|12.9375|9.875|9.0625|7.6875|7.1875|7.4375|10.6875|12.25|14.875|13.1875|12.5|13.125|14.125|12.8125|16.125|19.5|20.0625|17.375|19.4375|19.125|21|21.938|20.188|24.8125|28.5|28.625|32|30.9375|34.3125|40.375|39.0625|41.75|57.5625|54.625|61.3125|52.8438|40.5313|39.875|28.5|31.9688|36.0625|27.4375|25.125|35.4375|35.5313|42|43.34|45.125|40.115|49.975|55.8004|60.33|55.35|51.565|45.705|43.975|46.12|44.7|48.355|49.6762|52.5684|51.75|51.88|54.84|55.45|53.65|62.13|66.9|66.19|66.39|70.94|73.64|76.1|83.62|79.36|73.57|67.39|46.89|48.12|48.35|44.58|50.13|56.6|67.83|58.64|63.22|69.3|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|
2024-08-11 00:02:34|usa_0140|STT|price_next_month|0|1.2422|1.25|0.9922|1.0391|1.0704|0.9883|1.2657|1.5469|1.711|1.9063|2.1094|2.7344|3.3907|3.1094|3.1875|3.8281|3.5|3.5938|2.7657|2.8594|2.75|3.2813|3.1719|3.5625|3.7969|4.2657|4.6875|4.3594|4.4375|4.8438|2.875|4.4844|5.9375|6.1719|7.5|7.5469|8.8125|9.1251|9.0625|11.1251|8.8125|8.6563|9.6251|9.5|9.5938|9.5938|8.344|8.219|7.938|8.844|9.75|11.344|12.469|12.563|15.844|18.282|19.688|28.032|27.875|28|35.75|34.6563|31.1875|35.75|43.75|35.4375|38.0625|40.0938|48.4375|50.1875|62.37|56.465|51.89|53.77|45.54|53.7707|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.7489|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|
2024-08-11 00:02:38|usa_0141|NSC|price_next_month|0|6.1416|6.3292|6.7776|6.9445|6.2249|5.443|6.4022|7.1113|6.9757|7.7056|7.9872|9.1967|9.4678|8.7378|9.1654|10.2499|9.875|11.9167|7.875|9.3333|9.125|9.4584|10.1667|11.2917|11.625|12.4167|12.2501|12.2083|12.5416|14.5416|12.0416|15.2501|15.5416|16.1667|20.8749|18.9167|21.2083|19.6666|20.3333|21.0416|20.4583|21.5416|22.0834|24.5416|21.2917|21|21|20.6666|22.4583|24.25|25.75|26.2916|28|27.0833|29.7083|29.5416|29.9583|36.9166|32.125|31.5625|33.4375|29.875|32.9375|27.5625|32.6875|29.25|24.4375|17|17.625|18.625|14.125|16.33|19.74|20.12|16.75|22.55|21.37|20.25|20.2|19.7|21.21|19.23|20.15|22.3|24.0183|26.733|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|
2024-08-11 00:02:42|usa_0142|ETN|price_next_month|0|2.9409|3.0114|3.408|3.7307|3.4988|3.1727|3.5526|4.3054|3.7206|3.9357|3.9995|4.8599|5.1188|4.5642|5.3003|5.7405|6.1069|7.0748|4.9944|5.307|5.7136|5.8649|5.6896|6.2679|6.2007|6.9136|5.9855|5.703|5.9317|6.4966|4.4387|5.8779|6.2948|7.0481|6.4831|7.2229|8.3259|8.6487|7.7744|8.5142|9.7785|9.8727|11.406|12.2669|11.9441|11.1639|11.2264|9.8867|12.3476|12.0517|11.0294|12.4821|13.0201|11.8365|12.8587|15.0646|16.1137|19.436|20.7945|19.3149|19.8799|14.0423|14.5669|14.9839|19.7319|21.2922|16.1944|15.3739|18.0775|14.5938|14.6476|17.2|18.4025|18.36|16.36|18.3927|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.7036|32.2567|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|
2024-08-11 00:02:46|usa_0143|APD|price_next_month|0|4.9548|5.3737|4.8682|5.2003|5.3593|4.6948|5.1137|5.547|5.6337|6.486|6.3271|8.2339|9.2018|7.7717|8.2339|9.794|9.5917|11.643|7.8583|9.534|11.1808|10.6896|9.6207|10.8051|9.9096|10.4585|10.1695|10.7763|11.9319|12.5675|11.1808|13.6364|14.4165|15.4566|15.8611|18.2879|21.6681|19.6457|21.8992|20.2813|20.2235|18.6057|19.299|22.9393|19.9924|22.1881|22.0725|20.6285|23.286|25.8861|23.8638|24.6727|26.4062|24.2105|27.7351|32.9933|33.1666|40.7649|35.1312|37.0091|40.1871|32.3577|34.9|31.0865|43.4517|30.9131|25.4239|27.3884|28.7174|30.8553|34.4956|34.9185|39.7444|37.7475|37.0172|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.971|41.9817|46.142|46.1622|47.8431|49.1651|54.4626|54.2961|55.2484|52.9186|57.0327|63.347|59.1036|64.4102|69.0235|70.7246|79.8495|90.4628|82.9003|90.999|88.0221|53.7414|46.5026|60.9248|68.968|71.307|70.2254|70.9835|67.1005|78.5551|80.663|88.3087|82.0313|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4382|100.7802|97.2024|108.6478|121.9884|124.4938|134.6171|132.6017|131.7511|128.4876|117.144|134.876|138.1395|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|
2024-08-11 00:02:51|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|148.26|
2024-08-11 00:02:53|usa_0145|PPG|price_next_month|0|4.086|3.9922|4.5625|4|3.7813|3.4531|4.2969|4.8438|4.3594|5.6719|5.6875|6.1406|8.125|7.7031|8.6407|10.875|10.4063|12.4063|7.6563|8.5625|10.7188|11.2188|10.7188|11.25|11.0938|11.1875|9.8438|9.9375|11.1875|13.3438|9.4688|12.3438|11.875|14.2188|12.5|14.125|16.0313|16.7813|15.4063|15.75|18.4375|17.3125|17.4375|19.7188|18.9375|19.5625|20.375|17.5625|19.6875|22.875|21.25|23.375|25.3125|24.4375|28.5|26.75|27.1875|32|28.3125|28.6875|35.3438|31.6875|28.5938|26.875|32.4688|29.8125|30.3125|27.5313|27.1875|20.3438|22.3125|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.4813|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|
2024-08-11 00:02:58|usa_0146|ITW|price_next_month|0|1.3438|1.6719|1.6172|1.6407|1.5743|1.4375|1.7969|2.211|2.0313|2.0469|1.8125|2.1016|2.4844|2.4766|3.0079|3.9219|4.6719|5.4219|4.3125|4.1563|4.7188|4.875|4.3438|4.5625|4.3907|5.0469|5.0625|5.2032|6.3282|6.4844|5.2188|6.7188|6.9375|7.1094|8.1875|8.0313|8|7.5938|7.875|8.3907|8.9375|9.0313|9.3438|10.625|10.3438|10.0313|11.25|10.0625|12.5315|14.75|14.5315|15.344|16.8125|16.094|17.5625|20.4065|22.844|25.9375|24.594|27.8125|35.25|28.0313|32.0625|30.1563|38.5|37.1563|36.625|29.25|32.0313|28.625|27.7813|32.75|31.69|31.5|28.6|35.6853|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|
2024-08-11 00:03:02|usa_0147|VLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8792|7.2071|7.3925|5.4657|5.7083|4.2955|5.0947|4.8806|4.1956|5.1803|6.6216|5.9224|7.5492|7.8889|10.9965|8.0601|8.5853|10.4896|9.8548|7.777|8.0396|7.8523|8.3912|8.3113|9.7498|12.0833|14.5585|17.2067|19.6229|23.7602|31.2952|37.8027|48.0594|57.0191|59.1289|61.5858|47.7945|49.5755|64.1431|61.2022|64.3257|53.9412|44.6161|30.5143|18.7963|22.0295|18.1204|16.4399|16.5313|16.8235|18.9881|15.5175|16.3943|23.162|25.8472|22.9428|22.4679|21.9108|22.5592|25.1165|26.5779|39.9399|36.8254|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|
2024-08-11 00:03:06|usa_0148|ADM|price_next_month|0|2.9594|2.7982|3.0353|2.9326|2.3051|2.0746|2.158|2.7276|2.6347|2.8436|3.0513|3.7476|3.5966|3.7379|4.2467|3.8987|4.2005|5.4766|4.3149|4.4308|5.046|4.6051|5.009|5.5425|6.3077|7.7456|7.4177|7.4215|8.7203|9.3233|8.6695|7.9386|8.9128|9.7408|11.1995|12.1711|9.9209|11.1484|11.3299|11.2762|10.7393|10.0948|10.3741|11.9529|10.3741|11.1071|13.562|14.303|12.9699|11.7262|11.9394|14.1781|14.0848|13.0588|17.1396|15.5726|14.3973|17.6293|18.3051|17.3282|17.6881|14.0888|14.4153|13.0655|12.9576|12.0937|11.1678|10.6576|9.0136|8.5034|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.6893|15.376|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|
2024-08-11 00:03:10|usa_0149|SYK|price_next_month|0|0.48|0.4527|0.3942|0.3551|0.3396|0.2771|0.3122|0.3922|0.3883|0.4898|0.4627|0.5466|0.7028|0.7965|0.6677|0.7868|0.8493|1.2084|0.6872|0.8434|0.8551|0.8746|0.9058|0.9488|1.1772|1.2657|1.2813|1.3594|1.5|1.6407|1.5469|2.3438|2.7344|3.3282|4.1875|5.5938|4.4688|4.8125|4|4.5|3.2813|3.2657|3.4063|4.375|3.375|3.9063|4.282|5.032|5.641|5.469|5.641|6.985|6.047|6.145|7.438|7.25|8.219|9.75|9.297|9.235|11.25|10.8594|10.4844|11.5938|15.2969|15.25|15.4375|15.75|18|21.4688|23.5625|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.6424|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|
2024-08-11 00:03:13|usa_0150|MMC|price_next_month|0|3.6667|3.5625|3.7708|3.8125|3.5625|3.6772|4.2709|5.1667|5.5|5.9792|6.4375|7.75|9.1458|10.8125|11.1875|10.6876|10.1875|10.125|9.0417|8.2709|8.375|8.9583|9.8333|9.6667|10.1458|11.5|13.7708|12.6459|11.2292|12.4792|11.0417|11.9583|13.0626|13.0209|12.5417|12.625|12.9583|12.9792|15.5417|15.1875|14.9167|14.625|13.5834|13.7084|14.0833|14.2084|12.5|13.292|13.0625|13.1667|13.6458|15.1667|15.6667|14.9167|17.3542|17.9583|20.0833|25.8125|23.6667|24.625|30.375|30.5313|27.75|31.4375|38.2813|38|39.5313|47|49.2813|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.0223|44.183|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|
2024-08-11 00:03:18|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||15.5625|15.6875|14.25|11.9375|12.5|12.063|12.063|15.1875|15.625|18.375|21.75|19.4375|22.5|28.0625|32.875|32.75|39.5|41.4063|44.25|48.0313|42.4375|43.0625|37.5625|36.375|35.5|28.75|23.1875|23.625|27.5625|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9615|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|
2024-08-11 00:03:21|usa_0152|ECL|price_next_month|0|1.7579|1.6954|1.8125|1.5782|1.4297|1.3907|1.5625|1.8204|1.8204|2.1485|2.3204|2.6797|3.0391|3.1563|2.9688|3.2344|3.2344|3.5938|2.9688|2.9532|3.25|3.0313|3.2657|3.375|3.4844|3.5313|3.4688|3.1563|2.7188|3.375|2.5469|2.8907|3.4063|3.6094|3.9219|3.7969|4.4219|4.2032|4.5313|4.6563|4.6719|5.5469|5.9219|5.7188|5.5313|5.5|5.313|5.563|5.75|6.7188|7.25|7.5313|8.125|7.6563|9.125|9.25|10.1875|11.6719|11.8906|13.6875|15.8438|15.6875|14.9375|19.375|20.9688|21.3125|16.9063|17.5938|19.5313|17.9063|19.5938|20.775|18.915|20.02|17.59|21.3904|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.9645|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|
2024-08-11 00:03:25|usa_0154|CAH|price_next_month|0|||0.9791|1.043|0.8301|0.9195|0.8599|0.9808|1.1782|1.1611|1.1101|1.2905|1.6955|1.4027|1.1713|1.4402|1.5117|1.5321|0.9124|1.0111|1.246|1.4844|1.5897|1.6135|1.896|2.2228|2.2875|2.2058|2.4237|3.159|3.336|4.153|4.7316|5.7529|5.1699|5.1486|4.2977|5.021|4.5955|4.8083|4.8933|5.0636|7.3187|7.4889|7.3187|8.201|9.9464|9.8135|9.8135|10.7973|10.9301|12.6857|13.3506|14.7867|16.701|19.9911|16.994|19.8662|23.6955|24.713|30.7165|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3197|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.7016|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|
2024-08-11 00:03:29|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-11 00:03:30|usa_0156|DE|price_next_month|1|6.1667|6.4792|6.5417|5.5834|4.9375|4.6667|4.8125|5.1875|4.9167|4.7084|4.7917|5|4.9375|4.1875|3.8541|4.9584|4.7292|5.8333|5.4584|7.2084|8|7.1667|8.1875|7.9375|10|10.5208|10.0208|11.7709|12.3333|9.4584|7.4584|8.6042|9.3125|8.6458|8.0626|8.5|7.6458|6.4792|6.5208|8.6667|10.5208|12.1458|11.8125|14.0626|11.625|12.3751|10.7085|12.75|14.4167|14.2708|16.4375|19.5625|20.8125|20|22.3125|21.3125|25.5625|28|27.4063|28.0625|25.9375|16.4688|17.4688|16.3438|19.0313|19.4375|21.4688|17.875|20.7813|16.4688|20.3438|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|346.03|
2024-08-11 00:03:34|usa_0157|BDX|price_next_month|0|3.0163|2.4527|2.4221|2.2089|2.1251|1.9804|2.2393|2.7268|2.9096|3.4428|3.3285|4.2197|5.6364|6.7636|6.459|6.779|7.0227|7.5558|6.1848|7.0836|6.4286|6.1543|6.7027|6.5961|6.6114|6.5656|6.8855|6.977|7.2207|8.6526|8.1956|8.5612|9.2772|8.2261|8.5307|8.4851|8.5612|9.5514|9.4143|9.46|8.4394|8.6222|9.2619|8.9878|9.4143|10.2674|11.517|12.7961|13.5882|14.3499|15.8428|21.0526|19.6511|18.2801|21.2049|24.0079|22.4236|26.1406|22.4541|30.7715|33.9401|40.2772|41.0693|34.8541|36.2556|26.7499|24.7391|25.5312|24.9828|24.6172|32.6605|33.5184|31.5393|33.6939|34.9028|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.712|35.6438|43.9308|49.4106|46.0146|51.1843|55.2303|57.0535|53.9824|49.4782|63.1761|61.4602|64.268|68.275|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7821|67.6608|70.8489|58.9644|63.5173|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7863|81.5147|76.2695|76.445|76.484|73.8127|73.7834|81.9339|91.9368|101.1208|102.4954|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9484|141.727|157.2188|171.5894|163.7021|172.8471|182.2845|196.3529|203.4407|236.8519|226.0593|244.0957|224.7236|243.2085|234.707|246.4648|249.5846|268.2839|246.2016|274.2896|225.3378|255.2295|242.5748|249.3409|233.5858|247.7712|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|
2024-08-11 00:03:38|usa_0158|MU|price_next_month|2|||||2.0875|2.6625|2.725|1.15|0.8875|0.7|0.85|1.1875|0.9375|0.875|0.45|0.775|1.0875|1.35|1.475|1.7875|2.2125|2.1|1.575|1.9375|1.85|1.3|0.975|1.225|1.325|0.825|1.0125|1.6125|1.175|1.45|1.4125|1.55|1.425|1.625|1.8875|2.3625|3.7125|5.4625|4.65|8.325|8.6563|8.625|11.032|19|27.5|39.6875|19.8125|15.8125|12.9375|15.25|14.625|20.1875|19.9688|17.3438|13|14.5313|12.4063|15.2188|25.2813|24.125|20.1563|33.2813|38.875|63|88.0625|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.38|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.095|6.31|5.98|6.34|9.975|14.33|17.469|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53||
2024-08-11 00:03:41|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.1875|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.8125|5.625|6.563|7.75|7.125|8.438|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.563|14.75|19.625|15.563|10.438|13.1875|15.75|10.5625|12.625|14.2188|20.5625|26.125|48.9688|93.1094|67.3125|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|
2024-08-11 00:03:45|usa_0160|LUV|price_next_month|0|1.2011|1.3821|1.0797|1.1147|1.0529|0.763|0.8946|1.1084|0.9713|1.251|1.0699|1.0535|0.8834|0.878|1.0261|0.9876|0.8341|0.9657|0.6804|0.6585|0.6858|0.8121|0.8504|1.0426|1.2236|1.2401|1.0042|0.8998|1.0481|1.229|1.1028|1.5555|1.5473|1.7778|1.86|2.1563|2.6009|2.9301|3.3251|3.9012|4.856|6.5185|6.1482|7.3581|6.1729|5.358|4.667|3.827|4.5679|5.679|3.9506|5.1852|5.8766|4.5679|4.4445|4.3457|5.4321|5.7654|6.4445|7.7222|8.1296|9.7593|9.4167|11.9445|14.4722|12.3333|11.2083|10.625|14.4583|15.75|19|20.8867|18.21|20.01|15.9|18.9307|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.2936|14.4473|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|
2024-08-11 00:03:49|usa_0161|AFL|price_next_month|0|0.3162|0.3493|0.3851|0.3093|0.2955|0.2863|0.3623|0.4437|0.4646|0.5469|0.6219|0.9|0.9958|1.1667|0.8708|1.0542|0.8083|0.9333|0.875|0.95|1.0083|0.875|0.9083|0.9917|1.2583|1.0417|1.2583|1.0583|0.925|1.1083|0.9917|1.375|1.675|1.625|1.85|1.9667|1.9|2.225|1.9833|2.2417|2.5|2.4688|2.625|2.3229|2.5313|2.9063|2.8438|2.8854|3.4479|3.5208|3.3958|3.9688|3.9063|4.0156|5.0313|4.9688|5.375|6.9688|6.3594|6.8047|8.125|8.5938|9.5313|10.7188|13.5625|11.5938|12.7813|10.8594|12.2031|12.9844|18.2656|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.1141|19.8662|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|
2024-08-11 00:03:53|usa_0162|GLW|price_next_month|0|2.9627|3.0512|2.7659|2.7905|2.4706|2.6231|2.4558|2.9578|2.9725|3.6517|4.1241|5.4332|5.8073|4.6655|4.2521|4.4096|4.9706|5.3545|3.7993|4.0946|4.0356|4.5966|5.3348|5.6891|5.256|6.4962|6.0829|6.6931|7.3427|6.89|6.3387|8.1302|9.1734|10.3153|12.3823|9.9215|11.6145|11.457|11.4964|11.3389|11.1027|10.3153|8.1892|10.1184|9.9215|10.0003|10.709|9.8433|8.8934|8.4952|6.9355|8.2961|9.2252|9.5239|10.2871|11.875|16.0833|20.6041|15.0416|11.3333|13.3333|10.2291|12.1041|16.25|19.0833|23.3333|26.2083|51.4166|65.8332|77.979|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.0045|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|
2024-08-18 03:09:41|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|
2024-08-18 03:09:50|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|
2024-08-18 03:09:54|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|
2024-08-18 03:09:57|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|
2024-08-18 03:10:00|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|
2024-08-18 03:10:03|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|
2024-08-18 03:10:07|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|132.42|161.82|170.2|
2024-08-18 03:10:11|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|
2024-08-18 03:10:15|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|
2024-08-18 03:10:18|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|
2024-08-18 03:10:22|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|
2024-08-18 03:10:25|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|
2024-08-18 03:10:29|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|
2024-08-18 03:10:32|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|
2024-08-18 03:10:36|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|
2024-08-18 03:10:40|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|
2024-08-18 03:10:43|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|
2024-08-18 03:10:47|usa_0017|FB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:10:48|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|
2024-08-18 03:10:52|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|362.06|
2024-08-18 03:10:55|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|
2024-08-18 03:10:59|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|
2024-08-18 03:11:03|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|
2024-08-18 03:11:06|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.766|4.518|4.785|7.4023|7.582|11.0757|10.106|9.734|11.9098|11.9763|11.82|12.85|17.3693|13.7155|14.3573|12.2305|8.95|7.577|9.7867|10.6922|13.5075|14.5102|13.2297|11.9375|15.4117|15.7937|13.444|14.8837|14.6578|15.8227|15.243|14.8265|16.944|17.6127|20.4765|22.595|25.906|29.0925|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|172.63|
2024-08-18 03:11:09|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1861|28.5018|27.4401|25.8605|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|173.15|
2024-08-18 03:11:11|usa_0025|IBM|price_next_month|0|27.9385|28.7445|30.2668|27.2521|27.1625|26.4461|29.7594|32.5652|30.2071|31.3712|31.013|36.1768|37.3111|31.6398|29.5206|30.7443|38.2365|38.4454|29.2519|26.8342|27.073|30.028|29.2818|31.1921|27.2521|27.461|23.9388|23.5508|26.0282|26.6252|25.1925|30.2668|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9692|12.2977|11.6113|10.6262|10.9844|13.4917|13.7305|14.7752|17.7899|17.2531|22.5956|25.9984|23.2224|25.9088|25.7297|25.5805|30.4981|37.52|38.3857|50.5043|46.8329|47.1314|55.3398|63.2796|70.8911|87.5169|99.9042|120.0522|93.9643|107.1575|106.6202|107.3963|94.0837|106.9784|109.9776|100.4928|103.2246|102.0942|80.0045|67.2435|75.4006|74.6938|81.0934|77.6071|85.4681|94.7809|84.7167|82.9781|85.726|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2419|88.8016|87.5408|98.5825|112.6425|115.2023|116.9025|123.2162|122.6431|137.1616|154.7366|162.9319|173.6966|176.3519|183.9646|197.7954|187.193|185.8081|193.9652|193.4589|186.2952|171.175|168.7584|187.6611|183.0763|157.029|146.4362|163.61|154.727|133.7994|119.1949|139.3966|153.4184|146.7992|166.6952|153.1032|138.1836|147.1526|156.3603|138.4606|138.4319|110.2546|128.3931|133.9809|141.5935|127.7341|137.2857|119.9304|117.4279|106.6536|113.7696|135.5187|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|
2024-08-18 03:11:14|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|
2024-08-18 03:11:18|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0536|2.9234|4.3016|2.507|3.525|3.2313|2.7594|1.5063|1.8313|0.8656|0.789|0.6245|0.349|0.7095|0.8345|0.7229|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|
2024-08-18 03:11:20|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2||
2024-08-18 03:11:24|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|49.46|
2024-08-18 03:11:27|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|271.37|253.74|
2024-08-18 03:11:30|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|73.45|
2024-08-18 03:11:33|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|51.65|42.96|37.15|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|116.71|109.36|107.94|82.49|86.3|88.5|74.48|84.45|83.61|81.78|84.33|71.78|77.45|74.86|81.28|94.01|100.29|96.52|102.25|105.06|97.17|85.03|104.32|96.71|98.58|90.73|91.21|91.2|113.2|
2024-08-18 03:11:35|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|
2024-08-18 03:11:38|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|
2024-08-18 03:11:42|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|
2024-08-18 03:11:45|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.75|0.6563|0.5547|0.7657|0.9219|1.4219|2.1016|2.3907|1.5703|1.3282|1.125|1.8434|1.656|1.6406|2.6719|2.4063|2.7969|2.4219|2.7109|2.4844|3.5|2.9219|2.8906|3.5234|3.2422|3.5156|3.8965|3.4766|4.1133|12.5|19.5|27.875|64.5|54.0313|32.4688|32.5547|42.0313|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|
2024-08-18 03:11:48|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|
2024-08-18 03:11:52|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|
2024-08-18 03:11:55|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|84.6|
2024-08-18 03:11:59|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|94.35|96.51|127.55|
2024-08-18 03:12:02|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:12:03|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|
2024-08-18 03:12:05|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|
2024-08-18 03:12:08|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|
2024-08-18 03:12:11|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|
2024-08-18 03:12:15|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|
2024-08-18 03:12:18|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|
2024-08-18 03:12:20|usa_0048|MCD|price_next_month|0|2.5743|2.2779|2.5743|2.4885|2.4885|2.6601|2.919|3.1765|3.3795|3.6526|3.7073|4.441|5.5336|5.3333|5.2553|5.8175|6.6686|6.9375|5.6875|5.6563|5.3907|5.625|5.9532|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.5625|14.438|16.313|17.5|19.3125|20.5|25.125|23.9375|23.1875|22.25|22.75|26.8125|26.875|22.4063|23.5625|30.9375|33.4063|33.4375|39.4063|42.375|41.6875|41.25|37.1875|38.125|31.5|31|29.35|27.5|29.14|26.07|27.1707|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.3882|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.7499|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|
2024-08-18 03:12:24|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:12:25|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|454.7|429.6|
2024-08-18 03:12:27|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095||
2024-08-18 03:12:30|usa_0052|GS|price_next_month|0.77106045589693|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.8125|75.125||73.5625|128.0625|82.125||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|504.26|
2024-08-18 03:12:33|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|
2024-08-18 03:12:37|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|
2024-08-18 03:12:40|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|
2024-08-18 03:12:43|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|241.15|
2024-08-18 03:12:47|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|
2024-08-18 03:12:51|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7699|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5204|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|
2024-08-18 03:12:54|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.416|0.461|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.848|0.75|0.7344|1.168|1.2266|1.0469|1.6953|1.625|2.0313|2.1406|1.8672|2.5586|2.0625|2.2852|3.0078|2.6172|2.7109|3.2539|4.6172|2.9063|3.3984|4|3.8438|4.6875|5.5859|6.2422|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|
2024-08-18 03:12:57|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|
2024-08-18 03:13:00|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:13:01|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|
2024-08-18 03:13:05|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|
2024-08-18 03:13:10|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37||
2024-08-18 03:13:13|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.125|66.125|61.25|59.625|61.9|56.92|58.19|50.84|56.06|60.04|60.3|60.28|62.65|62.09|64.23|70.33|72.1|71.56|74.0108|78.41|75.3|68.49|70.15|73.52|74.91|80.9|80.45|75.68|72.28|73|75.84|74.97|67.16|72.72|59.46|48.86|45.93|53.16|54.2|57.73|58.64|68.06|64.66|68.74|72.83|71.98|71.59|69.25|75|80.3|74.34|73.25|80.34|82.52|86.98|98.28|97.94|98|104.09|103.29|102.93|97.46|95.12|104.56|90.93|106.84|110.37|108.13|116.05|104.1|113.22|117.53|132.07|109.52|112.44|107.07|100.92|114.49|114.39|116.88|116.93|94.66|118.14|161.36|161.75|178.06|195.19|193.79|201.94|186.4|186.85|168.99|176.72|172.57|186.02|146.93|141.9|146.62|145.18|
2024-08-18 03:13:16|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99||
2024-08-18 03:13:19|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|
2024-08-18 03:13:21|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|
2024-08-18 03:13:25|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.097|22.0936|22.5191|25.3602|24.3521|25.4126|24.2343|19.4751|18.6699|19.1085|20.4112|21.5437|19.9792|21.2361|21.6223|20.6338|20.1101|19.2395|18.7485|19.1805|21.3146|22.5191|23.1148|21.5372|22.8072|21.3408|19.9988|20.7058|19.5079|18.6372|18.5456|15.3183|18.5717|18.0349|18.1266|20.1559|19.5602|20.588|20.4112|21.8645|22.853|23.069|25.0722|25.19|25.5402|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.84|70.5|73.88|65.65|72.85|71.83|66.01|
2024-08-18 03:13:28|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|
2024-08-18 03:13:32|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|
2024-08-18 03:13:36|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|
2024-08-18 03:13:40|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41||
2024-08-18 03:13:43|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||22.2065|24.2459|24.1326|21.6401|21.1869|21.5268|22.2065|21.0736|20.2805|20.847|21.3002|23.906|26.5119|25.9454|29.0045|28.0419|30.0813|29.8547|28.2114|27.135|23.8494|26.0021|24.076|20.9036|22.3765|22.9996|23.6794|20.2238|23.8652|23.9921|25.6961|24.9257|27.4545|30.5907|32.621|30.9532|29.6389|33.2826|38.3856|40.86|47.1776|43.697|46.6967|52.8606|53.7489|59.8852|72.2755|64.9156|75.0853|74.2152|77.5235|88.0104|103.6819|104.4886|78.4299|94.5635|81.0131|90.5121|83.9589|60.7553|38.9566|47.8922|51.7161|63.4666|67.7328|83.7441|83.9323|90.3293|95.4374|107.7516|113.3678|120.8278|127.8081|146.3782|150.9784|143.1891|150.6867|167.5165|150.5738|145.3904|145.6632|162.9351|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|
2024-08-18 03:13:46|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|35.91|
2024-08-18 03:13:49|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|
2024-08-18 03:13:51|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|
2024-08-18 03:13:53|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|
2024-08-18 03:13:55|usa_0083|MS|price_next_month|0.66666666666667|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.97|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|101.44|
2024-08-18 03:13:59|usa_0084|LMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||28.875|31.4375|34|37.6875|40.3125|41.125|44.8125|46|44.75|53.25|47.5313|52.0313|55.6875|49.8438|55.6875|35.25|43.0625|34.8125|20|18.75|24.875|28.125|35.85|34.68|35.16|39.62|48.77|52.9607|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.5116|52.8247|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|
2024-08-18 03:14:02|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|
2024-08-18 03:14:06|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|
2024-08-18 03:14:10|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|144.04|
2024-08-18 03:14:14|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|
2024-08-18 03:14:17|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|
2024-08-18 03:14:21|usa_0092|MCK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.845|9.219|9.9063|11.0313|11.9375|12.5|11.9063|10.9688|12.4375|14.375|18.0938|21.6719|26.8281|23.9375|35.3438|40.3125|38.5|37.5625|35|31.0625|20.0625|20.5625|16.875|24.3125|28.0625|32.67|30.84|41.45|36.99|38.4907|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.655|32.0733|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|
2024-08-18 03:14:24|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84||
2024-08-18 03:14:28|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|
2024-08-18 03:14:32|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|
2024-08-18 03:14:36|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.547|22.947|30.0205|26.7344|26.0749|23.9718|26.7255|30.6287|21.1914|21.8331|24.9254|25.2283|25.166|27.4473|30.2098|30.8868|30.2303|30.2811|36.1092|34.5854|41.9908|42.0175|43.7196|44.6821|46.901|50.9112|55.0461|57.1492|56.463|61.1683|49.2715|54.2262|48.006|26.3334|25.1749|26.5116|29.1939|32.8298|32.4466|40.9749|35.3161|35.5835|41.3313|38.5688|36.6261|28.8999|32.8922|32.3397|25.5581|31.6268|33.2843|32.3932|43.7285|43.6661|45.8316|45.6267|49.1467|47.2396|43.4612|45.19|49.5477|43.9335|38.7738|40.6541|38.5777|41.7056|48.9328|45.6178|49.6368|53.58|53.61|46.9|44.91|40.73|44.48|45.81|50.37|46.29|51.8|36.08|38.56|37.31|50.61|63.1|57.74|65.69|65.43|71.84|61.25|67.38|70.19|61.33|61.2|58.29|68.89|71.7|75.19|
2024-08-18 03:14:39|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|111.45|
2024-08-18 03:14:42|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|17.125|21.9375|33.75|42.625|40.3125|33|40|43.25|42.1631|44.75|40.5|35.05|40.65|47.29|45.94|50.57|59.25|62.2|62.67|70.11|79.01|73.87|83.99|83.69|128.96|147.5|130.87|150.84|176.15|161.59|166.86|197.67|208.01|201.79|222.57|131.31|108.5|151.03|185.51|221.62|238.26|184.44|143.33|168.5|191.56|199.9|184.5|154.37|187.8|191.4|176.12|187.12|233.93|268.21|284.95|309.26|318.77|300.5|319.06|329.38|346.59|377.85|351.82|335.57|294|365.96|356.58|341.54|373.98|388.19|426.46|469.15|561.8|512.22|504.89|391.96|419.45|478.98|473.24|459.8|527.35|496.65|580|614.53|733.65|820.51|878.84|931.58|786.82|701.57|622.94|581.06|751.76|694.03|746.02|612.28|792.56|754.64|844.69|
2024-08-18 03:14:45|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|
2024-08-18 03:14:49|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.396|6.708|7.917|8.167|8.958|9.833|9.625|10.375|13.3333|12.042|12.271|15.208|21.708|32.0208|38.6874|33.9166|44.1249|57.8957|46.375|53|41|43.75|58.625|63.125|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.4309|68.9667|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|
2024-08-18 03:14:52|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|
2024-08-18 03:14:56|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:14:57|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.01|37.6|47.16|60.76|61.82|61.5|65.23|73.56|82.57|81.11|77.4|70.32|81.07|78.65|83.56|77.76|88.4|76.23|80.76|81.62|78.08|83.7|91.71|102.4|109.79|116|98.49|93.02|95.36|103.61|118.96|96.69|67.34|63.58|47.07|71.31|78.1|74.54|82.22|85.96|81.88|85.95|100.22|100.27|99.32|109.59|110.74|144.31|157.79|142.21|
2024-08-18 03:14:59|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:14:59|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|
2024-08-18 03:15:03|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|269.83|262.91|
2024-08-18 03:15:05|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|
2024-08-18 03:15:09|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|
2024-08-18 03:15:14|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:15:14|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|
2024-08-18 03:15:18|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|
2024-08-18 03:15:21|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|
2024-08-18 03:15:24|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|
2024-08-18 03:15:28|usa_0116|KR|price_next_month|0.68963376784606|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.19|
2024-08-18 03:15:32|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|
2024-08-18 03:15:36|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3335|0.4648|0.8099|0.4675|0.5599|0.9583|1.5833|1.9115|1.7136|1.7083|2.0521|1.7617|1.8438|1.1592|1.5296|1.9481|2.4385|2.7571|2.5115|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|
2024-08-18 03:15:39|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|
2024-08-18 03:15:43|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54||
2024-08-18 03:15:46|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|
2024-08-18 03:15:48|usa_0123|WMB|price_next_month|0|3.3514|3.4025|3.6407|3.7598|3.8619|3.3514|4.168|3.9469|3.7428|3.8108|4.1341|3.3004|3.2154|2.5519|2.5519|3.9979|4.2191|4.7975|3.6747|3.3175|4.3382|4.1|4.6444|4.5423|4.2701|5.427|5.478|4.5594|4.083|3.9129|3.8278|3.5726|4.6444|4.5423|4.8826|4.8655|4.151|4.4573|5.2058|5.6141|6.5498|7.7066|8.0809|7.1112|7.0092|8.8464|7.8943|7.3494|8.449|9.5092|9.9268|12.1113|13.1393|11.8543|13.4285|15.4203|16.9141|17.6369|19.6367|21.9739|24.3833|24.7206|21.1547|25.4434|36.4303|32.4307|28.913|29.8767|28.7684|32.1898|32.238|30.1697|34.4358|27.3559|23.5751|14.4374|15.5969|2.409|1.5352|2.6458|5.6753|5.1854|8.3293|8.2803|8.4109|9.86|10.2156|13.7269|13.8984|17.3445|18.21|19.4676|17.9079|19.8024|19.9494|22.0399|24.0895|26.3352|29.7975|26.1065|28.9891|26.1718|17.124|11.5548|11.514|13.629|15.3928|17.0178|19.2798|15.8501|17.5649|22.0399|27.0864|25.886|24.5877|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|
2024-08-18 03:15:52|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|125.32|
2024-08-18 03:15:54|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|
2024-08-18 03:15:57|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.875|7.875|3.875|4.063|6.625|6.375|13.063|12.875|15.25|14.125|15.75|19|9.75|6.5|10|10.438|7|9.813|8|8.25|8|6.625|8.375|8|12.3125|28.6875|28.0625|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|
2024-08-18 03:16:01|usa_0129|CI|price_next_month|0|5.5972|4.5834|5.0834|4.5555|4.3472|3.3333|4.1389|5.1111|5.7083|6.0833|6.4722|7.3056|6.9445|6.8056|6.0694|6.5833|6.6528|6.9445|5.8889|5.7222|4.9445|5.1111|5.6389|5.7917|5.9862|6.5694|7.0972|5.4862|5.1111|5.2222|3.7639|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7083|6.8889|6.7639|6.5417|7.4583|7.6805|6.5|7.5972|7.3193|7.514|8.0694|8.9583|11.0139|13.1805|12.5972|11.8055|14.5|16.8472|16.7083|22.1666|17.25|18.8402|22.993|22.0208|24.3125|27.4583|29.0625|29.3958|24.9166|23.9166|26.5833|33.2916|40.65|37.05|35.5666|33.4366|24.3|30.6635|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0166|20.6733|21.2059|20.592|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6666|34.0833|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|
2024-08-18 03:16:05|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:16:06|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4494|4.9101|5.7075|6.3591|7.8197|8.55|11.5723|7.3141|7.2242|5.1457|6.1344|4.348|5.3929|6.4751|8.057|8.2242|9.0942|10.0291|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.038|57.208|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|
2024-08-18 03:16:09|usa_0132|TRV|price_next_month|0|8.5|7.2657|7.0157|7|7.4063|5.125|5.3594|6.625|8.2969|8.9532|9.1719|11.2188|11.9688|10.0625|9.8125|11.4375|11.4375|12.25|11.9375|12.25|10.3125|10.8125|10.8125|12.0625|12.625|14.875|14.875|13.4375|14.1563|15.25|12.8438|15.9375|17.625|15.5|16.0625|18.3438|17.125|19.2188|17.6875|19.25|19.875|21.3438|23.4375|22.0938|19.8438|21.375|21.813|24|24|24.375|25.375|28.5|26.563|25.875|27.188|31.25|33.5|39.219|39.969|43.516|42.375|36.188|33.125|29.375|28.688|31.125|32|30.188|35.625|44.438|51.25|48.02|45.1|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.85|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|
2024-08-18 03:16:12|usa_0133|GIS|price_next_month|2|2.8337|2.4811|2.6799|2.3914|2.7055|2.8209|2.6093|2.9812|3.2633|3.1543|3.1351|3.8082|4.257|4.0582|4.4237|5.2314|5.7059|5.9495|5.0904|4.8724|4.8083|5.2827|5.3212|6.0777|6.6547|7.2061|7.4241|7.5523|9.2192|8.3601|10.0526|11.8477|11.5912|12.5144|15.1045|13.3863|13.771|13.6171|14.0531|14.5403|13.9505|12.3606|12.4631|11.4117|11.2066|11.8477|11.7195|12.2324|12.8438|13.9375|14.4375|14.5938|13.6563|15.0938|15.9063|15.5313|16.2813|17.2344|17.9063|19|17.0938|17.5|19.4375|18.8906|20.0938|20.2813|17.875|18.0938|19.125|17.75|22.2813|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26||
2024-08-18 03:16:16|usa_0134|AAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6934|10.4685|15.3146|18.7416|31.96|35.51|39.53|40.24|52.695|51.19|41.17|46.46|39.64|36.92|36.55|39.69|44.25|46.61|51.01|51.02|53.07|42.93|39.54|34.66|36.34|33.99|30.51|30.29|27.72|12.01|11.18|11.16|15.53|21.76|21.46|19.39|16.46|18.77|13.43|14.29|16.14|12.84|16.76|11.04|14.23|13.92|10.62|
2024-08-18 03:16:19|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:16:20|usa_0136|SCHW|price_next_month|0|||||||||||||||||||0.1729|0.1427|0.1674|0.1646|0.1646|0.2249|0.2222|0.3621|0.2853|0.2963|0.332|0.299|0.2771|0.3512|0.3978|0.6036|0.8285|1.0494|0.9384|0.8107|0.6666|0.9959|1.0782|1.4321|1.7099|1.4568|1.4012|1.3211|1.747|1.975|2.537|3.417|3.389|3.723|3.63|3.574|3.704|5.556|5.426|6.963|7.583|8.111|7.7778|8.333|10.667|23.438|36.583|29.375|25.75|23.918|29.668|36.125|35.125|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|
2024-08-18 03:16:23|usa_0137|CSX|price_next_month|0|0.6004|0.6222|0.6736|0.625|0.6285|0.5729|0.625|0.7569|0.6528|0.7778|0.7153|0.934|0.9306|0.75|0.809|0.9063|0.8646|1.0521|0.7431|0.8472|0.7674|0.7431|0.8368|0.9167|0.9097|0.9653|0.9444|0.9271|0.8993|0.9549|0.7431|0.9896|1.1111|1.3194|1.5347|1.5833|1.7431|1.8715|1.8194|2.0486|2.0035|2.1111|2.25|2.5486|2.1632|2.1563|2.0139|1.9896|2.2153|2.3299|2.3264|2.5764|2.8472|2.6736|2.3958|2.6944|2.5903|3.4306|3.0382|2.9444|2.9167|2.2465|2.1806|2.2361|2.7361|2.691|2.2778|1.625|1.1632|1.3785|1.4062|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7092|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|
2024-08-18 03:16:26|usa_0138|JCI|price_next_month|0|0.7399|0.7125|0.826|0.8887|1.014|0.9904|1.0727|1.2645|1.0569|1.2291|1.2331|1.6873|2.0749|2.0983|2.4976|3.069|2.8891|3.3275|2.5837|2.9595|3.6327|4.1182|4.4313|4.541|4.4157|5.6684|6.1224|5.5118|5.684|7.4065|4.8072|5.0734|5.8406|5.2143|4.1809|4.6506|4.5566|4.2278|4.9481|5.6997|5.3552|4.9481|5.8562|6.7645|5.9346|5.4178|6.0502|6.0653|6.5823|6.8958|7.6167|8.8705|9.6854|10.3123|12.4437|14.3244|15.2961|20.3112|18.932|22.2545|27.3323|31.0623|31.0623|38.6477|40.7477|48.9913|40.0582|42.8792|46.0763|53.6616|56.8588|61.7861|53.5312|53.3607|49.2885|35.7056|18.5057|12.8387|14.5037|16.0584|15.6471|18.6562|20.9431|26.8308|27.6272|31.0937|31.2441|36.2492|31.4046|30.5621|26.4697|26.1287|26.4296|26.1688|29.5189|31.9763|32.7286|24.4862|21.3173|20.3232|24.2273|23.0726|13.0897|10.8839|12.3026|15.6476|17.3718|18.3452|20.085|19.8209|19.8209|23.2124|25.237|22.9328|23.5853|26.3813|29.0635|28.4473|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|
2024-08-18 03:16:30|usa_0139|NOC|price_next_month|0|13.8733|15.2496|14.2486|14.5928|13.6543|15.6876|16.6875|17.4375|23|25.3125|21.375|21.125|24.5|22.375|23.625|20.0625|22.3125|24|15.0625|16.0625|14.375|15.625|17.1875|13.3125|13.4375|12.9375|9.875|9.0625|7.6875|7.1875|7.4375|10.6875|12.25|14.875|13.1875|12.5|13.125|14.125|12.8125|16.125|19.5|20.0625|17.375|19.4375|19.125|21|21.938|20.188|24.8125|28.5|28.625|32|30.9375|34.3125|40.375|39.0625|41.75|57.5625|54.625|61.3125|52.8438|40.5313|39.875|28.5|31.9688|36.0625|27.4375|25.125|35.4375|35.5313|42|43.34|45.125|40.115|49.975|55.8004|60.33|55.35|51.565|45.705|43.975|46.12|44.7|48.355|49.6762|52.5684|51.75|51.88|54.84|55.45|53.65|62.13|66.9|66.19|66.39|70.94|73.64|76.1|83.62|79.36|73.57|67.39|46.89|48.12|48.35|44.58|50.13|56.6|67.83|58.64|63.22|69.3|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|
2024-08-18 03:16:34|usa_0140|STT|price_next_month|0|1.2422|1.25|0.9922|1.0391|1.0704|0.9883|1.2657|1.5469|1.711|1.9063|2.1094|2.7344|3.3907|3.1094|3.1875|3.8281|3.5|3.5938|2.7657|2.8594|2.75|3.2813|3.1719|3.5625|3.7969|4.2657|4.6875|4.3594|4.4375|4.8438|2.875|4.4844|5.9375|6.1719|7.5|7.5469|8.8125|9.1251|9.0625|11.1251|8.8125|8.6563|9.6251|9.5|9.5938|9.5938|8.344|8.219|7.938|8.844|9.75|11.344|12.469|12.563|15.844|18.282|19.688|28.032|27.875|28|35.75|34.6563|31.1875|35.75|43.75|35.4375|38.0625|40.0938|48.4375|50.1875|62.37|56.465|51.89|53.77|45.54|53.7707|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.7489|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|
2024-08-18 03:16:38|usa_0141|NSC|price_next_month|0|6.1416|6.3292|6.7776|6.9445|6.2249|5.443|6.4022|7.1113|6.9757|7.7056|7.9872|9.1967|9.4678|8.7378|9.1654|10.2499|9.875|11.9167|7.875|9.3333|9.125|9.4584|10.1667|11.2917|11.625|12.4167|12.2501|12.2083|12.5416|14.5416|12.0416|15.2501|15.5416|16.1667|20.8749|18.9167|21.2083|19.6666|20.3333|21.0416|20.4583|21.5416|22.0834|24.5416|21.2917|21|21|20.6666|22.4583|24.25|25.75|26.2916|28|27.0833|29.7083|29.5416|29.9583|36.9166|32.125|31.5625|33.4375|29.875|32.9375|27.5625|32.6875|29.25|24.4375|17|17.625|18.625|14.125|16.33|19.74|20.12|16.75|22.55|21.37|20.25|20.2|19.7|21.21|19.23|20.15|22.3|24.0183|26.733|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|
2024-08-18 03:16:42|usa_0142|ETN|price_next_month|0|2.9409|3.0114|3.408|3.7307|3.4988|3.1727|3.5526|4.3054|3.7206|3.9357|3.9995|4.8599|5.1188|4.5642|5.3003|5.7405|6.1069|7.0748|4.9944|5.307|5.7136|5.8649|5.6896|6.2679|6.2007|6.9136|5.9855|5.703|5.9317|6.4966|4.4387|5.8779|6.2948|7.0481|6.4831|7.2229|8.3259|8.6487|7.7744|8.5142|9.7785|9.8727|11.406|12.2669|11.9441|11.1639|11.2264|9.8867|12.3476|12.0517|11.0294|12.4821|13.0201|11.8365|12.8587|15.0646|16.1137|19.436|20.7945|19.3149|19.8799|14.0423|14.5669|14.9839|19.7319|21.2922|16.1944|15.3739|18.0775|14.5938|14.6476|17.2|18.4025|18.36|16.36|18.3927|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.7036|32.2567|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|
2024-08-18 03:16:45|usa_0143|APD|price_next_month|0|4.9548|5.3737|4.8682|5.2003|5.3593|4.6948|5.1137|5.547|5.6337|6.486|6.3271|8.2339|9.2018|7.7717|8.2339|9.794|9.5917|11.643|7.8583|9.534|11.1808|10.6896|9.6207|10.8051|9.9096|10.4585|10.1695|10.7763|11.9319|12.5675|11.1808|13.6364|14.4165|15.4566|15.8611|18.2879|21.6681|19.6457|21.8992|20.2813|20.2235|18.6057|19.299|22.9393|19.9924|22.1881|22.0725|20.6285|23.286|25.8861|23.8638|24.6727|26.4062|24.2105|27.7351|32.9933|33.1666|40.7649|35.1312|37.0091|40.1871|32.3577|34.9|31.0865|43.4517|30.9131|25.4239|27.3884|28.7174|30.8553|34.4956|34.9185|39.7444|37.7475|37.0172|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.971|41.9817|46.142|46.1622|47.8431|49.1651|54.4626|54.2961|55.2484|52.9186|57.0327|63.347|59.1036|64.4102|69.0235|70.7246|79.8495|90.4628|82.9003|90.999|88.0221|53.7414|46.5026|60.9248|68.968|71.307|70.2254|70.9835|67.1005|78.5551|80.663|88.3087|82.0313|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4382|100.7802|97.2024|108.6478|121.9884|124.4938|134.6171|132.6017|131.7511|128.4876|117.144|134.876|138.1395|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|
2024-08-18 03:16:49|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.72|
2024-08-18 03:16:51|usa_0145|PPG|price_next_month|0|4.086|3.9922|4.5625|4|3.7813|3.4531|4.2969|4.8438|4.3594|5.6719|5.6875|6.1406|8.125|7.7031|8.6407|10.875|10.4063|12.4063|7.6563|8.5625|10.7188|11.2188|10.7188|11.25|11.0938|11.1875|9.8438|9.9375|11.1875|13.3438|9.4688|12.3438|11.875|14.2188|12.5|14.125|16.0313|16.7813|15.4063|15.75|18.4375|17.3125|17.4375|19.7188|18.9375|19.5625|20.375|17.5625|19.6875|22.875|21.25|23.375|25.3125|24.4375|28.5|26.75|27.1875|32|28.3125|28.6875|35.3438|31.6875|28.5938|26.875|32.4688|29.8125|30.3125|27.5313|27.1875|20.3438|22.3125|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.4813|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|
2024-08-18 03:16:55|usa_0146|ITW|price_next_month|0|1.3438|1.6719|1.6172|1.6407|1.5743|1.4375|1.7969|2.211|2.0313|2.0469|1.8125|2.1016|2.4844|2.4766|3.0079|3.9219|4.6719|5.4219|4.3125|4.1563|4.7188|4.875|4.3438|4.5625|4.3907|5.0469|5.0625|5.2032|6.3282|6.4844|5.2188|6.7188|6.9375|7.1094|8.1875|8.0313|8|7.5938|7.875|8.3907|8.9375|9.0313|9.3438|10.625|10.3438|10.0313|11.25|10.0625|12.5315|14.75|14.5315|15.344|16.8125|16.094|17.5625|20.4065|22.844|25.9375|24.594|27.8125|35.25|28.0313|32.0625|30.1563|38.5|37.1563|36.625|29.25|32.0313|28.625|27.7813|32.75|31.69|31.5|28.6|35.6853|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|
2024-08-18 03:16:58|usa_0147|VLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8792|7.2071|7.3925|5.4657|5.7083|4.2955|5.0947|4.8806|4.1956|5.1803|6.6216|5.9224|7.5492|7.8889|10.9965|8.0601|8.5853|10.4896|9.8548|7.777|8.0396|7.8523|8.3912|8.3113|9.7498|12.0833|14.5585|17.2067|19.6229|23.7602|31.2952|37.8027|48.0594|57.0191|59.1289|61.5858|47.7945|49.5755|64.1431|61.2022|64.3257|53.9412|44.6161|30.5143|18.7963|22.0295|18.1204|16.4399|16.5313|16.8235|18.9881|15.5175|16.3943|23.162|25.8472|22.9428|22.4679|21.9108|22.5592|25.1165|26.5779|39.9399|36.8254|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|
2024-08-18 03:17:01|usa_0148|ADM|price_next_month|0|2.9594|2.7982|3.0353|2.9326|2.3051|2.0746|2.158|2.7276|2.6347|2.8436|3.0513|3.7476|3.5966|3.7379|4.2467|3.8987|4.2005|5.4766|4.3149|4.4308|5.046|4.6051|5.009|5.5425|6.3077|7.7456|7.4177|7.4215|8.7203|9.3233|8.6695|7.9386|8.9128|9.7408|11.1995|12.1711|9.9209|11.1484|11.3299|11.2762|10.7393|10.0948|10.3741|11.9529|10.3741|11.1071|13.562|14.303|12.9699|11.7262|11.9394|14.1781|14.0848|13.0588|17.1396|15.5726|14.3973|17.6293|18.3051|17.3282|17.6881|14.0888|14.4153|13.0655|12.9576|12.0937|11.1678|10.6576|9.0136|8.5034|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.6893|15.376|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|
2024-08-18 03:17:06|usa_0149|SYK|price_next_month|0|0.48|0.4527|0.3942|0.3551|0.3396|0.2771|0.3122|0.3922|0.3883|0.4898|0.4627|0.5466|0.7028|0.7965|0.6677|0.7868|0.8493|1.2084|0.6872|0.8434|0.8551|0.8746|0.9058|0.9488|1.1772|1.2657|1.2813|1.3594|1.5|1.6407|1.5469|2.3438|2.7344|3.3282|4.1875|5.5938|4.4688|4.8125|4|4.5|3.2813|3.2657|3.4063|4.375|3.375|3.9063|4.282|5.032|5.641|5.469|5.641|6.985|6.047|6.145|7.438|7.25|8.219|9.75|9.297|9.235|11.25|10.8594|10.4844|11.5938|15.2969|15.25|15.4375|15.75|18|21.4688|23.5625|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.6424|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|
2024-08-18 03:17:10|usa_0150|MMC|price_next_month|0|3.6667|3.5625|3.7708|3.8125|3.5625|3.6772|4.2709|5.1667|5.5|5.9792|6.4375|7.75|9.1458|10.8125|11.1875|10.6876|10.1875|10.125|9.0417|8.2709|8.375|8.9583|9.8333|9.6667|10.1458|11.5|13.7708|12.6459|11.2292|12.4792|11.0417|11.9583|13.0626|13.0209|12.5417|12.625|12.9583|12.9792|15.5417|15.1875|14.9167|14.625|13.5834|13.7084|14.0833|14.2084|12.5|13.292|13.0625|13.1667|13.6458|15.1667|15.6667|14.9167|17.3542|17.9583|20.0833|25.8125|23.6667|24.625|30.375|30.5313|27.75|31.4375|38.2813|38|39.5313|47|49.2813|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.0223|44.183|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|
2024-08-18 03:17:14|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||15.5625|15.6875|14.25|11.9375|12.5|12.063|12.063|15.1875|15.625|18.375|21.75|19.4375|22.5|28.0625|32.875|32.75|39.5|41.4063|44.25|48.0313|42.4375|43.0625|37.5625|36.375|35.5|28.75|23.1875|23.625|27.5625|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9615|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|
2024-08-18 03:17:17|usa_0152|ECL|price_next_month|0|1.7579|1.6954|1.8125|1.5782|1.4297|1.3907|1.5625|1.8204|1.8204|2.1485|2.3204|2.6797|3.0391|3.1563|2.9688|3.2344|3.2344|3.5938|2.9688|2.9532|3.25|3.0313|3.2657|3.375|3.4844|3.5313|3.4688|3.1563|2.7188|3.375|2.5469|2.8907|3.4063|3.6094|3.9219|3.7969|4.4219|4.2032|4.5313|4.6563|4.6719|5.5469|5.9219|5.7188|5.5313|5.5|5.313|5.563|5.75|6.7188|7.25|7.5313|8.125|7.6563|9.125|9.25|10.1875|11.6719|11.8906|13.6875|15.8438|15.6875|14.9375|19.375|20.9688|21.3125|16.9063|17.5938|19.5313|17.9063|19.5938|20.775|18.915|20.02|17.59|21.3904|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.9645|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|
2024-08-18 03:17:21|usa_0154|CAH|price_next_month|0|||0.9791|1.043|0.8301|0.9195|0.8599|0.9808|1.1782|1.1611|1.1101|1.2905|1.6955|1.4027|1.1713|1.4402|1.5117|1.5321|0.9124|1.0111|1.246|1.4844|1.5897|1.6135|1.896|2.2228|2.2875|2.2058|2.4237|3.159|3.336|4.153|4.7316|5.7529|5.1699|5.1486|4.2977|5.021|4.5955|4.8083|4.8933|5.0636|7.3187|7.4889|7.3187|8.201|9.9464|9.8135|9.8135|10.7973|10.9301|12.6857|13.3506|14.7867|16.701|19.9911|16.994|19.8662|23.6955|24.713|30.7165|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3197|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.7016|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|
2024-08-18 03:17:24|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-08-18 03:17:25|usa_0156|DE|price_next_month|1|6.1667|6.4792|6.5417|5.5834|4.9375|4.6667|4.8125|5.1875|4.9167|4.7084|4.7917|5|4.9375|4.1875|3.8541|4.9584|4.7292|5.8333|5.4584|7.2084|8|7.1667|8.1875|7.9375|10|10.5208|10.0208|11.7709|12.3333|9.4584|7.4584|8.6042|9.3125|8.6458|8.0626|8.5|7.6458|6.4792|6.5208|8.6667|10.5208|12.1458|11.8125|14.0626|11.625|12.3751|10.7085|12.75|14.4167|14.2708|16.4375|19.5625|20.8125|20|22.3125|21.3125|25.5625|28|27.4063|28.0625|25.9375|16.4688|17.4688|16.3438|19.0313|19.4375|21.4688|17.875|20.7813|16.4688|20.3438|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|377.92|
2024-08-18 03:17:29|usa_0157|BDX|price_next_month|0|3.0163|2.4527|2.4221|2.2089|2.1251|1.9804|2.2393|2.7268|2.9096|3.4428|3.3285|4.2197|5.6364|6.7636|6.459|6.779|7.0227|7.5558|6.1848|7.0836|6.4286|6.1543|6.7027|6.5961|6.6114|6.5656|6.8855|6.977|7.2207|8.6526|8.1956|8.5612|9.2772|8.2261|8.5307|8.4851|8.5612|9.5514|9.4143|9.46|8.4394|8.6222|9.2619|8.9878|9.4143|10.2674|11.517|12.7961|13.5882|14.3499|15.8428|21.0526|19.6511|18.2801|21.2049|24.0079|22.4236|26.1406|22.4541|30.7715|33.9401|40.2772|41.0693|34.8541|36.2556|26.7499|24.7391|25.5312|24.9828|24.6172|32.6605|33.5184|31.5393|33.6939|34.9028|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.712|35.6438|43.9308|49.4106|46.0146|51.1843|55.2303|57.0535|53.9824|49.4782|63.1761|61.4602|64.268|68.275|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7821|67.6608|70.8489|58.9644|63.5173|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7863|81.5147|76.2695|76.445|76.484|73.8127|73.7834|81.9339|91.9368|101.1208|102.4954|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9484|141.727|157.2188|171.5894|163.7021|172.8471|182.2845|196.3529|203.4407|236.8519|226.0593|244.0957|224.7236|243.2085|234.707|246.4648|249.5846|268.2839|246.2016|274.2896|225.3378|255.2295|242.5748|249.3409|233.5858|247.7712|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|
2024-08-18 03:17:32|usa_0158|MU|price_next_month|2|||||2.0875|2.6625|2.725|1.15|0.8875|0.7|0.85|1.1875|0.9375|0.875|0.45|0.775|1.0875|1.35|1.475|1.7875|2.2125|2.1|1.575|1.9375|1.85|1.3|0.975|1.225|1.325|0.825|1.0125|1.6125|1.175|1.45|1.4125|1.55|1.425|1.625|1.8875|2.3625|3.7125|5.4625|4.65|8.325|8.6563|8.625|11.032|19|27.5|39.6875|19.8125|15.8125|12.9375|15.25|14.625|20.1875|19.9688|17.3438|13|14.5313|12.4063|15.2188|25.2813|24.125|20.1563|33.2813|38.875|63|88.0625|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.38|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.095|6.31|5.98|6.34|9.975|14.33|17.469|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53||
2024-08-18 03:17:36|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.1875|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.8125|5.625|6.563|7.75|7.125|8.438|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.563|14.75|19.625|15.563|10.438|13.1875|15.75|10.5625|12.625|14.2188|20.5625|26.125|48.9688|93.1094|67.3125|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|
2024-08-18 03:17:39|usa_0160|LUV|price_next_month|0|1.2011|1.3821|1.0797|1.1147|1.0529|0.763|0.8946|1.1084|0.9713|1.251|1.0699|1.0535|0.8834|0.878|1.0261|0.9876|0.8341|0.9657|0.6804|0.6585|0.6858|0.8121|0.8504|1.0426|1.2236|1.2401|1.0042|0.8998|1.0481|1.229|1.1028|1.5555|1.5473|1.7778|1.86|2.1563|2.6009|2.9301|3.3251|3.9012|4.856|6.5185|6.1482|7.3581|6.1729|5.358|4.667|3.827|4.5679|5.679|3.9506|5.1852|5.8766|4.5679|4.4445|4.3457|5.4321|5.7654|6.4445|7.7222|8.1296|9.7593|9.4167|11.9445|14.4722|12.3333|11.2083|10.625|14.4583|15.75|19|20.8867|18.21|20.01|15.9|18.9307|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.2936|14.4473|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|
2024-08-18 03:17:43|usa_0161|AFL|price_next_month|0|0.3162|0.3493|0.3851|0.3093|0.2955|0.2863|0.3623|0.4437|0.4646|0.5469|0.6219|0.9|0.9958|1.1667|0.8708|1.0542|0.8083|0.9333|0.875|0.95|1.0083|0.875|0.9083|0.9917|1.2583|1.0417|1.2583|1.0583|0.925|1.1083|0.9917|1.375|1.675|1.625|1.85|1.9667|1.9|2.225|1.9833|2.2417|2.5|2.4688|2.625|2.3229|2.5313|2.9063|2.8438|2.8854|3.4479|3.5208|3.3958|3.9688|3.9063|4.0156|5.0313|4.9688|5.375|6.9688|6.3594|6.8047|8.125|8.5938|9.5313|10.7188|13.5625|11.5938|12.7813|10.8594|12.2031|12.9844|18.2656|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.1141|19.8662|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|
2024-08-18 03:17:47|usa_0162|GLW|price_next_month|0|2.9627|3.0512|2.7659|2.7905|2.4706|2.6231|2.4558|2.9578|2.9725|3.6517|4.1241|5.4332|5.8073|4.6655|4.2521|4.4096|4.9706|5.3545|3.7993|4.0946|4.0356|4.5966|5.3348|5.6891|5.256|6.4962|6.0829|6.6931|7.3427|6.89|6.3387|8.1302|9.1734|10.3153|12.3823|9.9215|11.6145|11.457|11.4964|11.3389|11.1027|10.3153|8.1892|10.1184|9.9215|10.0003|10.709|9.8433|8.8934|8.4952|6.9355|8.2961|9.2252|9.5239|10.2871|11.875|16.0833|20.6041|15.0416|11.3333|13.3333|10.2291|12.1041|16.25|19.0833|23.3333|26.2083|51.4166|65.8332|77.979|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.0045|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|
2024-12-09 13:06:59|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91||
2024-12-09 13:07:07|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78||
2024-12-09 13:07:13|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.375||||12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35||
2024-12-09 13:07:17|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86||
2024-12-09 13:07:24|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92||
2024-12-09 13:07:28|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92||
2024-12-09 13:07:35|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|132.42|161.82|170.2|171.78||
2024-12-09 13:07:40|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92||
2024-12-09 13:07:45|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18||
2024-12-09 13:07:50|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91||
2024-12-09 13:07:50|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3||
2024-12-09 13:07:55|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78||
2024-12-09 13:07:56|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82||
2024-12-09 13:08:00|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.375||||12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35||
2024-12-09 13:08:02|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13||
2024-12-09 13:08:05|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86||
2024-12-09 13:08:08|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2||
2024-12-09 13:08:10|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92||
2024-12-09 13:08:13|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54||
2024-12-09 13:08:16|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92||
2024-12-09 13:08:19|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32||
2024-12-09 13:08:20|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|132.42|161.82|170.2|171.78||
2024-12-09 13:08:26|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92||
2024-12-09 13:08:25|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82||
2024-12-09 13:08:30|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18||
2024-12-09 13:08:31|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31||
2024-12-09 13:08:36|usa_0017|FB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:08:35|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3||
2024-12-09 13:08:37|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17||
2024-12-09 13:08:41|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82||
2024-12-09 13:08:42|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13||
2024-12-09 13:08:45|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13||
2024-12-09 13:08:47|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52||
2024-12-09 13:08:50|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2||
2024-12-09 13:08:52|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82||
2024-12-09 13:08:54|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54||
2024-12-09 13:08:58|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32||
2024-12-09 13:08:57|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67||
2024-12-09 13:09:03|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.766|4.518|4.785|7.4023|7.582|11.0757|10.106|9.734|11.9098|11.9763|11.82|12.85|17.3693|13.7155|14.3573|12.2305|8.95|7.577|9.7867|10.6922|13.5075|14.5102|13.2297|11.9375|15.4117|15.7937|13.444|14.8837|14.6578|15.8227|15.243|14.8265|16.944|17.6127|20.4765|22.595|25.906|29.0925|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|172.63|174.46||
2024-12-09 13:09:03|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82||
2024-12-09 13:09:08|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1861|28.5018|27.4401|25.8605|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|173.15|176.14||
2024-12-09 13:09:09|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31||
2024-12-09 13:09:14|usa_0017|FB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:09:11|usa_0025|IBM|price_next_month|0|27.9385|28.7445|30.2668|27.2521|27.1625|26.4461|29.7594|32.5652|30.2071|31.3712|31.013|36.1768|37.3111|31.6398|29.5206|30.7443|38.2365|38.4454|29.2519|26.8342|27.073|30.028|29.2818|31.1921|27.2521|27.461|23.9388|23.5508|26.0282|26.6252|25.1925|30.2668|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9692|12.2977|11.6113|10.6262|10.9844|13.4917|13.7305|14.7752|17.7899|17.2531|22.5956|25.9984|23.2224|25.9088|25.7297|25.5805|30.4981|37.52|38.3857|50.5043|46.8329|47.1314|55.3398|63.2796|70.8911|87.5169|99.9042|120.0522|93.9643|107.1575|106.6202|107.3963|94.0837|106.9784|109.9776|100.4928|103.2246|102.0942|80.0045|67.2435|75.4006|74.6938|81.0934|77.6071|85.4681|94.7809|84.7167|82.9781|85.726|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2419|88.8016|87.5408|98.5825|112.6425|115.2023|116.9025|123.2162|122.6431|137.1616|154.7366|162.9319|173.6966|176.3519|183.9646|197.7954|187.193|185.8081|193.9652|193.4589|186.2952|171.175|168.7584|187.6611|183.0763|157.029|146.4362|163.61|154.727|133.7994|119.1949|139.3966|153.4184|146.7992|166.6952|153.1032|138.1836|147.1526|156.3603|138.4606|138.4319|110.2546|128.3931|133.9809|141.5935|127.7341|137.2857|119.9304|117.4279|106.6536|113.7696|135.5187|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72||
2024-12-09 13:09:15|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17||
2024-12-09 13:09:17|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08||
2024-12-09 13:09:19|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13||
2024-12-09 13:09:23|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0536|2.9234|4.3016|2.507|3.525|3.2313|2.7594|1.5063|1.8313|0.8656|0.789|0.6245|0.349|0.7095|0.8345|0.7229|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4||
2024-12-09 13:09:23|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52||
2024-12-09 13:09:26|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|191.69||
2024-12-09 13:09:29|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82||
2024-12-09 13:09:32|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21||
2024-12-09 13:09:34|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67||
2024-12-09 13:09:37|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73||
2024-12-09 13:09:38|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.766|4.518|4.785|7.4023|7.582|11.0757|10.106|9.734|11.9098|11.9763|11.82|12.85|17.3693|13.7155|14.3573|12.2305|8.95|7.577|9.7867|10.6922|13.5075|14.5102|13.2297|11.9375|15.4117|15.7937|13.444|14.8837|14.6578|15.8227|15.243|14.8265|16.944|17.6127|20.4765|22.595|25.906|29.0925|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|172.63|174.46||
2024-12-09 13:09:42|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1861|28.5018|27.4401|25.8605|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|173.15|176.14||
2024-12-09 13:09:40|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5||
2024-12-09 13:09:45|usa_0025|IBM|price_next_month|0|27.9385|28.7445|30.2668|27.2521|27.1625|26.4461|29.7594|32.5652|30.2071|31.3712|31.013|36.1768|37.3111|31.6398|29.5206|30.7443|38.2365|38.4454|29.2519|26.8342|27.073|30.028|29.2818|31.1921|27.2521|27.461|23.9388|23.5508|26.0282|26.6252|25.1925|30.2668|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9692|12.2977|11.6113|10.6262|10.9844|13.4917|13.7305|14.7752|17.7899|17.2531|22.5956|25.9984|23.2224|25.9088|25.7297|25.5805|30.4981|37.52|38.3857|50.5043|46.8329|47.1314|55.3398|63.2796|70.8911|87.5169|99.9042|120.0522|93.9643|107.1575|106.6202|107.3963|94.0837|106.9784|109.9776|100.4928|103.2246|102.0942|80.0045|67.2435|75.4006|74.6938|81.0934|77.6071|85.4681|94.7809|84.7167|82.9781|85.726|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2419|88.8016|87.5408|98.5825|112.6425|115.2023|116.9025|123.2162|122.6431|137.1616|154.7366|162.9319|173.6966|176.3519|183.9646|197.7954|187.193|185.8081|193.9652|193.4589|186.2952|171.175|168.7584|187.6611|183.0763|157.029|146.4362|163.61|154.727|133.7994|119.1949|139.3966|153.4184|146.7992|166.6952|153.1032|138.1836|147.1526|156.3603|138.4606|138.4319|110.2546|128.3931|133.9809|141.5935|127.7341|137.2857|119.9304|117.4279|106.6536|113.7696|135.5187|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72||
2024-12-09 13:09:46|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|51.65|42.96|37.15|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86||
2024-12-09 13:09:49|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08||
2024-12-09 13:09:51|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16||
2024-12-09 13:09:54|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0536|2.9234|4.3016|2.507|3.525|3.2313|2.7594|1.5063|1.8313|0.8656|0.789|0.6245|0.349|0.7095|0.8345|0.7229|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4||
2024-12-09 13:09:59|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|191.69||
2024-12-09 13:09:58|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46||
2024-12-09 13:10:04|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21||
2024-12-09 13:10:05|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5||
2024-12-09 13:10:09|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73||
2024-12-09 13:10:12|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.75|0.6563|0.5547|0.7657|0.9219|1.4219|2.1016|2.3907|1.5703|1.3282|1.125|1.8434|1.656|1.6406|2.6719|2.4063|2.7969|2.4219|2.7109|2.4844|3.5|2.9219|2.8906|3.5234|3.2422|3.5156|3.8965|3.4766|4.1133|12.5|19.5|27.875|64.5|54.0313|32.4688|32.5547|42.0313|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77||
2024-12-09 13:10:13|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5||
2024-12-09 13:10:18|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|51.65|42.96|37.15|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86||
2024-12-09 13:10:17|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07||
2024-12-09 13:10:21|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16||
2024-12-09 13:10:25|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46||
2024-12-09 13:10:25|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31||
2024-12-09 13:10:30|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5||
2024-12-09 13:10:31|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54||
2024-12-09 13:10:35|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.75|0.6563|0.5547|0.7657|0.9219|1.4219|2.1016|2.3907|1.5703|1.3282|1.125|1.8434|1.656|1.6406|2.6719|2.4063|2.7969|2.4219|2.7109|2.4844|3.5|2.9219|2.8906|3.5234|3.2422|3.5156|3.8965|3.4766|4.1133|12.5|19.5|27.875|64.5|54.0313|32.4688|32.5547|42.0313|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77||
2024-12-09 13:10:38|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|94.35|96.51|127.55|128.47||
2024-12-09 13:10:39|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07||
2024-12-09 13:10:45|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:10:46|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.09||
2024-12-09 13:10:45|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31||
2024-12-09 13:10:49|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54||
2024-12-09 13:10:49|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77||
2024-12-09 13:10:55|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|94.35|96.51|127.55|128.47||
2024-12-09 13:10:59|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:10:55|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46||
2024-12-09 13:11:01|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.09||
2024-12-09 13:11:03|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77||
2024-12-09 13:11:02|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174||
2024-12-09 13:11:09|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46||
2024-12-09 13:11:09|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07||
2024-12-09 13:11:14|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174||
2024-12-09 13:11:16|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|203.87||
2024-12-09 13:11:20|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07||
2024-12-09 13:11:20|usa_0048|MCD|price_next_month|0|2.5743|2.2779|2.5743|2.4885|2.4885|2.6601|2.919|3.1765|3.3795|3.6526|3.7073|4.441|5.5336|5.3333|5.2553|5.8175|6.6686|6.9375|5.6875|5.6563|5.3907|5.625|5.9532|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.5625|14.438|16.313|17.5|19.3125|20.5|25.125|23.9375|23.1875|22.25|22.75|26.8125|26.875|22.4063|23.5625|30.9375|33.4063|33.4375|39.4063|42.375|41.6875|41.25|37.1875|38.125|31.5|31|29.35|27.5|29.14|26.07|27.1707|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.3882|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.7499|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11||
2024-12-09 13:11:25|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:11:24|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|203.87||
2024-12-09 13:11:26|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36||
2024-12-09 13:11:27|usa_0048|MCD|price_next_month|0|2.5743|2.2779|2.5743|2.4885|2.4885|2.6601|2.919|3.1765|3.3795|3.6526|3.7073|4.441|5.5336|5.3333|5.2553|5.8175|6.6686|6.9375|5.6875|5.6563|5.3907|5.625|5.9532|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.5625|14.438|16.313|17.5|19.3125|20.5|25.125|23.9375|23.1875|22.25|22.75|26.8125|26.875|22.4063|23.5625|30.9375|33.4063|33.4375|39.4063|42.375|41.6875|41.25|37.1875|38.125|31.5|31|29.35|27.5|29.14|26.07|27.1707|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.3882|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.7499|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11||
2024-12-09 13:11:33|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:11:35|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36||
2024-12-09 13:11:32|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|8.56||
2024-12-09 13:11:38|usa_0052|GS|price_next_month|0.76349362119725|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.8125|75.125||73.5625|128.0625|82.125||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||
2024-12-09 13:11:38|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|8.56||
2024-12-09 13:11:43|usa_0052|GS|price_next_month|0.76349362119725|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.8125|75.125||73.5625|128.0625|82.125||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||
2024-12-09 13:11:43|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54||
2024-12-09 13:11:47|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54||
2024-12-09 13:11:49|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68||
2024-12-09 13:11:52|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68||
2024-12-09 13:11:55|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88||
2024-12-09 13:11:57|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88||
2024-12-09 13:12:02|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43||
2024-12-09 13:12:03|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43||
2024-12-09 13:12:08|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31||
2024-12-09 13:12:08|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31||
2024-12-09 13:12:13|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7699|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5204|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51||
2024-12-09 13:12:13|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7699|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5204|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51||
2024-12-09 13:12:18|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.416|0.461|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.848|0.75|0.7344|1.168|1.2266|1.0469|1.6953|1.625|2.0313|2.1406|1.8672|2.5586|2.0625|2.2852|3.0078|2.6172|2.7109|3.2539|4.6172|2.9063|3.3984|4|3.8438|4.6875|5.5859|6.2422|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7||
2024-12-09 13:12:18|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.416|0.461|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.848|0.75|0.7344|1.168|1.2266|1.0469|1.6953|1.625|2.0313|2.1406|1.8672|2.5586|2.0625|2.2852|3.0078|2.6172|2.7109|3.2539|4.6172|2.9063|3.3984|4|3.8438|4.6875|5.5859|6.2422|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7||
2024-12-09 13:12:23|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08||
2024-12-09 13:12:23|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08||
2024-12-09 13:12:29|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:12:29|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:12:31|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74||
2024-12-09 13:12:31|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74||
2024-12-09 13:12:38|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37||
2024-12-09 13:12:38|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37||
2024-12-09 13:12:44|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|78.89||
2024-12-09 13:12:44|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|78.89||
2024-12-09 13:12:50|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.5|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.406|71.6788|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06||
2024-12-09 13:12:51|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.5|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.406|71.6788|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06||
2024-12-09 13:12:55|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|992.61||
2024-12-09 13:12:54|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|992.61||
2024-12-09 13:13:00|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71||
2024-12-09 13:12:59|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71||
2024-12-09 13:13:03|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71||
2024-12-09 13:13:03|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71||
2024-12-09 13:13:08|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.097|22.0936|22.5191|25.3602|24.3521|25.4126|24.2343|19.4751|18.6699|19.1085|20.4112|21.5437|19.9792|21.2361|21.6223|20.6338|20.1101|19.2395|18.7485|19.1805|21.3146|22.5191|23.1148|21.5372|22.8072|21.3408|19.9988|20.7058|19.5079|18.6372|18.5456|15.3183|18.5717|18.0349|18.1266|20.1559|19.5602|20.588|20.4112|21.8645|22.853|23.069|25.0722|25.19|25.5402|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.84|70.5|73.88|65.65|72.85|71.83|66.01|69.15||
2024-12-09 13:13:09|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.097|22.0936|22.5191|25.3602|24.3521|25.4126|24.2343|19.4751|18.6699|19.1085|20.4112|21.5437|19.9792|21.2361|21.6223|20.6338|20.1101|19.2395|18.7485|19.1805|21.3146|22.5191|23.1148|21.5372|22.8072|21.3408|19.9988|20.7058|19.5079|18.6372|18.5456|15.3183|18.5717|18.0349|18.1266|20.1559|19.5602|20.588|20.4112|21.8645|22.853|23.069|25.0722|25.19|25.5402|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.84|70.5|73.88|65.65|72.85|71.83|66.01|69.15||
2024-12-09 13:13:12|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16||
2024-12-09 13:13:13|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16||
2024-12-09 13:13:18|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29||
2024-12-09 13:13:18|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29||
2024-12-09 13:13:24|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11||
2024-12-09 13:13:24|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11||
2024-12-09 13:13:30|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|362.7||
2024-12-09 13:13:30|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|362.7||
2024-12-09 13:13:33|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||22.2065|24.2459|24.1326|21.6401|21.1869|21.5268|22.2065|21.0736|20.2805|20.847|21.3002|23.906|26.5119|25.9454|29.0045|28.0419|30.0813|29.8547|28.2114|27.135|23.8494|26.0021|24.076|20.9036|22.3765|22.9996|23.6794|20.2238|23.8652|23.9921|25.6961|24.9257|27.4545|30.5907|32.621|30.9532|29.6389|33.2826|38.3856|40.86|47.1776|43.697|46.6967|52.8606|53.7489|59.8852|72.2755|64.9156|75.0853|74.2152|77.5235|88.0104|103.6819|104.4886|78.4299|94.5635|81.0131|90.5121|83.9589|60.7553|38.9566|47.8922|51.7161|63.4666|67.7328|83.7441|83.9323|90.3293|95.4374|107.7516|113.3678|120.8278|127.8081|146.3782|150.9784|143.1891|150.6867|167.5165|150.5738|145.3904|145.6632|162.9351|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12||
2024-12-09 13:13:34|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||22.2065|24.2459|24.1326|21.6401|21.1869|21.5268|22.2065|21.0736|20.2805|20.847|21.3002|23.906|26.5119|25.9454|29.0045|28.0419|30.0813|29.8547|28.2114|27.135|23.8494|26.0021|24.076|20.9036|22.3765|22.9996|23.6794|20.2238|23.8652|23.9921|25.6961|24.9257|27.4545|30.5907|32.621|30.9532|29.6389|33.2826|38.3856|40.86|47.1776|43.697|46.6967|52.8606|53.7489|59.8852|72.2755|64.9156|75.0853|74.2152|77.5235|88.0104|103.6819|104.4886|78.4299|94.5635|81.0131|90.5121|83.9589|60.7553|38.9566|47.8922|51.7161|63.4666|67.7328|83.7441|83.9323|90.3293|95.4374|107.7516|113.3678|120.8278|127.8081|146.3782|150.9784|143.1891|150.6867|167.5165|150.5738|145.3904|145.6632|162.9351|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12||
2024-12-09 13:13:38|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43||
2024-12-09 13:13:38|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43||
2024-12-09 13:13:44|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7||
2024-12-09 13:13:44|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7||
2024-12-09 13:13:46|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07||
2024-12-09 13:13:47|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07||
2024-12-09 13:13:51|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95||
2024-12-09 13:13:50|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95||
2024-12-09 13:13:54|usa_0083|MS|price_next_month|0.66203059805285|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.97|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||
2024-12-09 13:13:53|usa_0083|MS|price_next_month|0.66203059805285|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.97|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||
2024-12-09 13:13:59|usa_0084|LMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||28.875|31.4375|34|37.6875|40.3125|41.125|44.8125|46|44.75|53.25|47.5313|52.0313|55.6875|49.8438|55.6875|35.25|43.0625|34.8125|20|18.75|24.875|28.125|35.85|34.68|35.16|39.62|48.77|52.9607|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.5116|52.8247|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05||
2024-12-09 13:14:00|usa_0084|LMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||28.875|31.4375|34|37.6875|40.3125|41.125|44.8125|46|44.75|53.25|47.5313|52.0313|55.6875|49.8438|55.6875|35.25|43.0625|34.8125|20|18.75|24.875|28.125|35.85|34.68|35.16|39.62|48.77|52.9607|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.5116|52.8247|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05||
2024-12-09 13:14:05|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27||
2024-12-09 13:14:04|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27||
2024-12-09 13:14:11|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32||
2024-12-09 13:14:11|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32||
2024-12-09 13:14:16|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31||
2024-12-09 13:14:16|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31||
2024-12-09 13:14:21|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96||
2024-12-09 13:14:21|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96||
2024-12-09 13:14:26|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66||
2024-12-09 13:14:26|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66||
2024-12-09 13:14:32|usa_0092|MCK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.845|9.219|9.9063|11.0313|11.9375|12.5|11.9063|10.9688|12.4375|14.375|18.0938|21.6719|26.8281|23.9375|35.3438|40.3125|38.5|37.5625|35|31.0625|20.0625|20.5625|16.875|24.3125|28.0625|32.67|30.84|41.45|36.99|38.4907|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.655|32.0733|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59||
2024-12-09 13:14:32|usa_0092|MCK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.845|9.219|9.9063|11.0313|11.9375|12.5|11.9063|10.9688|12.4375|14.375|18.0938|21.6719|26.8281|23.9375|35.3438|40.3125|38.5|37.5625|35|31.0625|20.0625|20.5625|16.875|24.3125|28.0625|32.67|30.84|41.45|36.99|38.4907|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.655|32.0733|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59||
2024-12-09 13:14:36|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|280.68||
2024-12-09 13:14:36|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|280.68||
2024-12-09 13:14:41|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2||
2024-12-09 13:14:41|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2||
2024-12-09 13:14:48|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27||
2024-12-09 13:14:48|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27||
2024-12-09 13:14:54|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.547|22.947|30.0205|26.7344|26.0749|23.9718|26.7255|30.6287|21.1914|21.8331|24.9254|25.2283|25.166|27.4473|30.2098|30.8868|30.2303|30.2811|36.1092|34.5854|41.9908|42.0175|43.7196|44.6821|46.901|50.9112|55.0461|57.1492|56.463|61.1683|49.2715|54.2262|48.006|26.3334|25.1749|26.5116|29.1939|32.8298|32.4466|40.9749|35.3161|35.5835|41.3313|38.5688|36.6261|28.8999|32.8922|32.3397|25.5581|31.6268|33.2843|32.3932|43.7285|43.6661|45.8316|45.6267|49.1467|47.2396|43.4612|45.19|49.5477|43.9335|38.7738|40.6541|38.5777|41.7056|48.9328|45.6178|49.6368|53.58|53.61|46.9|44.91|40.73|44.48|45.81|50.37|46.29|51.8|36.08|38.56|37.31|50.61|63.1|57.74|65.69|65.43|71.84|61.25|67.38|70.97|61.31|61.72|60.01|69.46|71.08|75.19|82.83||
2024-12-09 13:14:54|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.547|22.947|30.0205|26.7344|26.0749|23.9718|26.7255|30.6287|21.1914|21.8331|24.9254|25.2283|25.166|27.4473|30.2098|30.8868|30.2303|30.2811|36.1092|34.5854|41.9908|42.0175|43.7196|44.6821|46.901|50.9112|55.0461|57.1492|56.463|61.1683|49.2715|54.2262|48.006|26.3334|25.1749|26.5116|29.1939|32.8298|32.4466|40.9749|35.3161|35.5835|41.3313|38.5688|36.6261|28.8999|32.8922|32.3397|25.5581|31.6268|33.2843|32.3932|43.7285|43.6661|45.8316|45.6267|49.1467|47.2396|43.4612|45.19|49.5477|43.9335|38.7738|40.6541|38.5777|41.7056|48.9328|45.6178|49.6368|53.58|53.61|46.9|44.91|40.73|44.48|45.81|50.37|46.29|51.8|36.08|38.56|37.31|50.61|63.1|57.74|65.69|65.43|71.84|61.25|67.38|70.97|61.31|61.72|60.01|69.46|71.08|75.19|82.83||
2024-12-09 13:14:59|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69||
2024-12-09 13:14:59|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69||
2024-12-09 13:15:04|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|17.25|26|33.75|42.625|39.92|33.8|39.85|43.6457|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03||
2024-12-09 13:15:05|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|17.25|26|33.75|42.625|39.92|33.8|39.85|43.6457|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03||
2024-12-09 13:15:09|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36||
2024-12-09 13:15:08|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36||
2024-12-09 13:15:14|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.396|6.708|7.917|8.167|8.958|9.833|9.625|10.375|13.3333|12.042|12.271|15.208|21.708|32.0208|38.6874|33.9166|44.1249|57.8957|46.375|53|41|43.75|58.625|63.125|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.4309|68.9667|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79||
2024-12-09 13:15:14|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.396|6.708|7.917|8.167|8.958|9.833|9.625|10.375|13.3333|12.042|12.271|15.208|21.708|32.0208|38.6874|33.9166|44.1249|57.8957|46.375|53|41|43.75|58.625|63.125|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.4309|68.9667|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79||
2024-12-09 13:15:20|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25||
2024-12-09 13:15:19|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25||
2024-12-09 13:15:25|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:25|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:27|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07||
2024-12-09 13:15:26|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07||
2024-12-09 13:15:30|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:30|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:32|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24||
2024-12-09 13:15:31|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24||
2024-12-09 13:15:37|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02||
2024-12-09 13:15:38|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02||
2024-12-09 13:15:42|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61||
2024-12-09 13:15:42|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61||
2024-12-09 13:15:48|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53||
2024-12-09 13:15:48|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53||
2024-12-09 13:15:55|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:55|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:15:56|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18||
2024-12-09 13:15:57|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18||
2024-12-09 13:16:04|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54||
2024-12-09 13:16:04|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54||
2024-12-09 13:16:09|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27||
2024-12-09 13:16:09|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27||
2024-12-09 13:16:15|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03||
2024-12-09 13:16:15|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03||
2024-12-09 13:16:21|usa_0116|KR|price_next_month|0.69174311926606|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||
2024-12-09 13:16:21|usa_0116|KR|price_next_month|0.69174311926606|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||
2024-12-09 13:16:28|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74||
2024-12-09 13:16:28|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74||
2024-12-09 13:16:34|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3335|0.4648|0.8099|0.4675|0.5599|0.9583|1.5833|1.9115|1.7136|1.7083|2.0521|1.7617|1.8438|1.1592|1.5296|1.9481|2.4385|2.7571|2.5115|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59||
2024-12-09 13:16:35|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3335|0.4648|0.8099|0.4675|0.5599|0.9583|1.5833|1.9115|1.7136|1.7083|2.0521|1.7617|1.8438|1.1592|1.5296|1.9481|2.4385|2.7571|2.5115|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59||
2024-12-09 13:16:39|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7||
2024-12-09 13:16:39|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7||
2024-12-09 13:16:46|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|552.96||
2024-12-09 13:16:45|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|552.96||
2024-12-09 13:16:50|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18||
2024-12-09 13:16:50|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18||
2024-12-09 13:16:54|usa_0123|WMB|price_next_month|0|3.3514|3.4025|3.6407|3.7598|3.8619|3.3514|4.168|3.9469|3.7428|3.8108|4.1341|3.3004|3.2154|2.5519|2.5519|3.9979|4.2191|4.7975|3.6747|3.3175|4.3382|4.1|4.6444|4.5423|4.2701|5.427|5.478|4.5594|4.083|3.9129|3.8278|3.5726|4.6444|4.5423|4.8826|4.8655|4.151|4.4573|5.2058|5.6141|6.5498|7.7066|8.0809|7.1112|7.0092|8.8464|7.8943|7.3494|8.449|9.5092|9.9268|12.1113|13.1393|11.8543|13.4285|15.4203|16.9141|17.6369|19.6367|21.9739|24.3833|24.7206|21.1547|25.4434|36.4303|32.4307|28.913|29.8767|28.7684|32.1898|32.238|30.1697|34.4358|27.3559|23.5751|14.4374|15.5969|2.409|1.5352|2.6458|5.6753|5.1854|8.3293|8.2803|8.4109|9.86|10.2156|13.7269|13.8984|17.3445|18.21|19.4676|17.9079|19.8024|19.9494|22.0399|24.0895|26.3352|29.7975|26.1065|28.9891|26.1718|17.124|11.5548|11.514|13.629|15.3928|17.0178|19.2798|15.8501|17.5649|22.0399|27.0864|25.886|24.5877|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37||
2024-12-09 13:16:54|usa_0123|WMB|price_next_month|0|3.3514|3.4025|3.6407|3.7598|3.8619|3.3514|4.168|3.9469|3.7428|3.8108|4.1341|3.3004|3.2154|2.5519|2.5519|3.9979|4.2191|4.7975|3.6747|3.3175|4.3382|4.1|4.6444|4.5423|4.2701|5.427|5.478|4.5594|4.083|3.9129|3.8278|3.5726|4.6444|4.5423|4.8826|4.8655|4.151|4.4573|5.2058|5.6141|6.5498|7.7066|8.0809|7.1112|7.0092|8.8464|7.8943|7.3494|8.449|9.5092|9.9268|12.1113|13.1393|11.8543|13.4285|15.4203|16.9141|17.6369|19.6367|21.9739|24.3833|24.7206|21.1547|25.4434|36.4303|32.4307|28.913|29.8767|28.7684|32.1898|32.238|30.1697|34.4358|27.3559|23.5751|14.4374|15.5969|2.409|1.5352|2.6458|5.6753|5.1854|8.3293|8.2803|8.4109|9.86|10.2156|13.7269|13.8984|17.3445|18.21|19.4676|17.9079|19.8024|19.9494|22.0399|24.0895|26.3352|29.7975|26.1065|28.9891|26.1718|17.124|11.5548|11.514|13.629|15.3928|17.0178|19.2798|15.8501|17.5649|22.0399|27.0864|25.886|24.5877|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37||
2024-12-09 13:17:00|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27||
2024-12-09 13:17:01|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27||
2024-12-09 13:17:04|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34||
2024-12-09 13:17:05|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34||
2024-12-09 13:17:09|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.875|7.875|3.875|4.063|6.625|6.375|13.063|12.875|15.25|14.125|15.75|19|9.75|6.5|10|10.438|7|9.813|8|8.25|8|6.625|8.375|8|12.3125|28.6875|28.0625|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2||
2024-12-09 13:17:10|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.875|7.875|3.875|4.063|6.625|6.375|13.063|12.875|15.25|14.125|15.75|19|9.75|6.5|10|10.438|7|9.813|8|8.25|8|6.625|8.375|8|12.3125|28.6875|28.0625|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2||
2024-12-09 13:17:14|usa_0129|CI|price_next_month|0|5.5972|4.5834|5.0834|4.5555|4.3472|3.3333|4.1389|5.1111|5.7083|6.0833|6.4722|7.3056|6.9445|6.8056|6.0694|6.5833|6.6528|6.9445|5.8889|5.7222|4.9445|5.1111|5.6389|5.7917|5.9862|6.5694|7.0972|5.4862|5.1111|5.2222|3.7639|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7083|6.8889|6.7639|6.5417|7.4583|7.6805|6.5|7.5972|7.3193|7.514|8.0694|8.9583|11.0139|13.1805|12.5972|11.8055|14.5|16.8472|16.7083|22.1666|17.25|18.8402|22.993|22.0208|24.3125|27.4583|29.0625|29.3958|24.9166|23.9166|26.5833|33.2916|40.65|37.05|35.5666|33.4366|24.3|30.6635|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0166|20.6733|21.2059|20.592|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6666|34.0833|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81||
2024-12-09 13:17:19|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:17:15|usa_0129|CI|price_next_month|0|5.5972|4.5834|5.0834|4.5555|4.3472|3.3333|4.1389|5.1111|5.7083|6.0833|6.4722|7.3056|6.9445|6.8056|6.0694|6.5833|6.6528|6.9445|5.8889|5.7222|4.9445|5.1111|5.6389|5.7917|5.9862|6.5694|7.0972|5.4862|5.1111|5.2222|3.7639|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7083|6.8889|6.7639|6.5417|7.4583|7.6805|6.5|7.5972|7.3193|7.514|8.0694|8.9583|11.0139|13.1805|12.5972|11.8055|14.5|16.8472|16.7083|22.1666|17.25|18.8402|22.993|22.0208|24.3125|27.4583|29.0625|29.3958|24.9166|23.9166|26.5833|33.2916|40.65|37.05|35.5666|33.4366|24.3|30.6635|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0166|20.6733|21.2059|20.592|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6666|34.0833|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81||
2024-12-09 13:17:21|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:17:21|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4494|4.9101|5.7075|6.3591|7.8197|8.55|11.5723|7.3141|7.2242|5.1457|6.1344|4.348|5.3929|6.4751|8.057|8.2242|9.0942|10.0291|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.038|57.208|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16||
2024-12-09 13:17:22|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4494|4.9101|5.7075|6.3591|7.8197|8.55|11.5723|7.3141|7.2242|5.1457|6.1344|4.348|5.3929|6.4751|8.057|8.2242|9.0942|10.0291|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.038|57.208|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16||
2024-12-09 13:17:25|usa_0132|TRV|price_next_month|0|8.5|7.2657|7.0157|7|7.4063|5.125|5.3594|6.625|8.2969|8.9532|9.1719|11.2188|11.9688|10.0625|9.8125|11.4375|11.4375|12.25|11.9375|12.25|10.3125|10.8125|10.8125|12.0625|12.625|14.875|14.875|13.4375|14.1563|15.25|12.8438|15.9375|17.625|15.5|16.0625|18.3438|17.125|19.2188|17.6875|19.25|19.875|21.3438|23.4375|22.0938|19.8438|21.375|21.813|24|24|24.375|25.375|28.5|26.563|25.875|27.188|31.25|33.5|39.219|39.969|43.516|42.375|36.188|33.125|29.375|28.688|31.125|32|30.188|35.625|44.438|51.25|48.02|45.1|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.85|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94||
2024-12-09 13:17:26|usa_0132|TRV|price_next_month|0|8.5|7.2657|7.0157|7|7.4063|5.125|5.3594|6.625|8.2969|8.9532|9.1719|11.2188|11.9688|10.0625|9.8125|11.4375|11.4375|12.25|11.9375|12.25|10.3125|10.8125|10.8125|12.0625|12.625|14.875|14.875|13.4375|14.1563|15.25|12.8438|15.9375|17.625|15.5|16.0625|18.3438|17.125|19.2188|17.6875|19.25|19.875|21.3438|23.4375|22.0938|19.8438|21.375|21.813|24|24|24.375|25.375|28.5|26.563|25.875|27.188|31.25|33.5|39.219|39.969|43.516|42.375|36.188|33.125|29.375|28.688|31.125|32|30.188|35.625|44.438|51.25|48.02|45.1|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.85|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94||
2024-12-09 13:17:32|usa_0133|GIS|price_next_month|2|2.8337|2.4811|2.6799|2.3914|2.7055|2.8209|2.6093|2.9812|3.2633|3.1543|3.1351|3.8082|4.257|4.0582|4.4237|5.2314|5.7059|5.9495|5.0904|4.8724|4.8083|5.2827|5.3212|6.0777|6.6547|7.2061|7.4241|7.5523|9.2192|8.3601|10.0526|11.8477|11.5912|12.5144|15.1045|13.3863|13.771|13.6171|14.0531|14.5403|13.9505|12.3606|12.4631|11.4117|11.2066|11.8477|11.7195|12.2324|12.8438|13.9375|14.4375|14.5938|13.6563|15.0938|15.9063|15.5313|16.2813|17.2344|17.9063|19|17.0938|17.5|19.4375|18.8906|20.0938|20.2813|17.875|18.0938|19.125|17.75|22.2813|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|65.06||
2024-12-09 13:17:31|usa_0133|GIS|price_next_month|2|2.8337|2.4811|2.6799|2.3914|2.7055|2.8209|2.6093|2.9812|3.2633|3.1543|3.1351|3.8082|4.257|4.0582|4.4237|5.2314|5.7059|5.9495|5.0904|4.8724|4.8083|5.2827|5.3212|6.0777|6.6547|7.2061|7.4241|7.5523|9.2192|8.3601|10.0526|11.8477|11.5912|12.5144|15.1045|13.3863|13.771|13.6171|14.0531|14.5403|13.9505|12.3606|12.4631|11.4117|11.2066|11.8477|11.7195|12.2324|12.8438|13.9375|14.4375|14.5938|13.6563|15.0938|15.9063|15.5313|16.2813|17.2344|17.9063|19|17.0938|17.5|19.4375|18.8906|20.0938|20.2813|17.875|18.0938|19.125|17.75|22.2813|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|65.06||
2024-12-09 13:17:37|usa_0134|AAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6934|10.4685|15.3146|18.7416|31.96|35.51|39.53|40.24|52.695|51.19|41.17|46.46|39.64|36.92|36.55|39.69|44.25|46.61|51.01|51.02|53.07|42.93|39.54|34.66|36.34|33.99|30.51|30.29|27.72|12.01|11.18|11.16|15.53|21.76|21.46|19.39|16.46|18.77|13.43|14.29|16.14|12.84|16.76|11.04|14.23|13.92|10.62|13.15||
2024-12-09 13:17:37|usa_0134|AAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6934|10.4685|15.3146|18.7416|31.96|35.51|39.53|40.24|52.695|51.19|41.17|46.46|39.64|36.92|36.55|39.69|44.25|46.61|51.01|51.02|53.07|42.93|39.54|34.66|36.34|33.99|30.51|30.29|27.72|12.01|11.18|11.16|15.53|21.76|21.46|19.39|16.46|18.77|13.43|14.29|16.14|12.84|16.76|11.04|14.23|13.92|10.62|13.15||
2024-12-09 13:17:42|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:17:43|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:17:44|usa_0136|SCHW|price_next_month|0|||||||||||||||||||0.1729|0.1427|0.1674|0.1646|0.1646|0.2249|0.2222|0.3621|0.2853|0.2963|0.332|0.299|0.2771|0.3512|0.3978|0.6036|0.8285|1.0494|0.9384|0.8107|0.6666|0.9959|1.0782|1.4321|1.7099|1.4568|1.4012|1.3211|1.747|1.975|2.537|3.417|3.389|3.723|3.63|3.574|3.704|5.556|5.426|6.963|7.583|8.111|7.7778|8.333|10.667|23.438|36.583|29.375|25.75|23.918|29.668|36.125|35.125|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83||
2024-12-09 13:17:45|usa_0136|SCHW|price_next_month|0|||||||||||||||||||0.1729|0.1427|0.1674|0.1646|0.1646|0.2249|0.2222|0.3621|0.2853|0.2963|0.332|0.299|0.2771|0.3512|0.3978|0.6036|0.8285|1.0494|0.9384|0.8107|0.6666|0.9959|1.0782|1.4321|1.7099|1.4568|1.4012|1.3211|1.747|1.975|2.537|3.417|3.389|3.723|3.63|3.574|3.704|5.556|5.426|6.963|7.583|8.111|7.7778|8.333|10.667|23.438|36.583|29.375|25.75|23.918|29.668|36.125|35.125|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83||
2024-12-09 13:17:49|usa_0137|CSX|price_next_month|0|0.6004|0.6222|0.6736|0.625|0.6285|0.5729|0.625|0.7569|0.6528|0.7778|0.7153|0.934|0.9306|0.75|0.809|0.9063|0.8646|1.0521|0.7431|0.8472|0.7674|0.7431|0.8368|0.9167|0.9097|0.9653|0.9444|0.9271|0.8993|0.9549|0.7431|0.9896|1.1111|1.3194|1.5347|1.5833|1.7431|1.8715|1.8194|2.0486|2.0035|2.1111|2.25|2.5486|2.1632|2.1563|2.0139|1.9896|2.2153|2.3299|2.3264|2.5764|2.8472|2.6736|2.3958|2.6944|2.5903|3.4306|3.0382|2.9444|2.9167|2.2465|2.1806|2.2361|2.7361|2.691|2.2778|1.625|1.1632|1.3785|1.4062|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7092|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64||
2024-12-09 13:17:49|usa_0137|CSX|price_next_month|0|0.6004|0.6222|0.6736|0.625|0.6285|0.5729|0.625|0.7569|0.6528|0.7778|0.7153|0.934|0.9306|0.75|0.809|0.9063|0.8646|1.0521|0.7431|0.8472|0.7674|0.7431|0.8368|0.9167|0.9097|0.9653|0.9444|0.9271|0.8993|0.9549|0.7431|0.9896|1.1111|1.3194|1.5347|1.5833|1.7431|1.8715|1.8194|2.0486|2.0035|2.1111|2.25|2.5486|2.1632|2.1563|2.0139|1.9896|2.2153|2.3299|2.3264|2.5764|2.8472|2.6736|2.3958|2.6944|2.5903|3.4306|3.0382|2.9444|2.9167|2.2465|2.1806|2.2361|2.7361|2.691|2.2778|1.625|1.1632|1.3785|1.4062|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7092|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64||
2024-12-09 13:17:55|usa_0138|JCI|price_next_month|0|0.7399|0.7125|0.826|0.8887|1.014|0.9904|1.0727|1.2645|1.0569|1.2291|1.2331|1.6873|2.0749|2.0983|2.4976|3.069|2.8891|3.3275|2.5837|2.9595|3.6327|4.1182|4.4313|4.541|4.4157|5.6684|6.1224|5.5118|5.684|7.4065|4.8072|5.0734|5.8406|5.2143|4.1809|4.6506|4.5566|4.2278|4.9481|5.6997|5.3552|4.9481|5.8562|6.7645|5.9346|5.4178|6.0502|6.0653|6.5823|6.8958|7.6167|8.8705|9.6854|10.3123|12.4437|14.3244|15.2961|20.3112|18.932|22.2545|27.3323|31.0623|31.0623|38.6477|40.7477|48.9913|40.0582|42.8792|46.0763|53.6616|56.8588|61.7861|53.5312|53.3607|49.2885|35.7056|18.5057|12.8387|14.5037|16.0584|15.6471|18.6562|20.9431|26.8308|27.6272|31.0937|31.2441|36.2492|31.4046|30.5621|26.4697|26.1287|26.4296|26.1688|29.5189|31.9763|32.7286|24.4862|21.3173|20.3232|24.2273|23.0726|13.0897|10.8839|12.3026|15.6476|17.3718|18.3452|20.085|19.8209|19.8209|23.2124|25.237|22.9328|23.5853|26.3813|29.0635|28.4473|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55||
2024-12-09 13:17:55|usa_0138|JCI|price_next_month|0|0.7399|0.7125|0.826|0.8887|1.014|0.9904|1.0727|1.2645|1.0569|1.2291|1.2331|1.6873|2.0749|2.0983|2.4976|3.069|2.8891|3.3275|2.5837|2.9595|3.6327|4.1182|4.4313|4.541|4.4157|5.6684|6.1224|5.5118|5.684|7.4065|4.8072|5.0734|5.8406|5.2143|4.1809|4.6506|4.5566|4.2278|4.9481|5.6997|5.3552|4.9481|5.8562|6.7645|5.9346|5.4178|6.0502|6.0653|6.5823|6.8958|7.6167|8.8705|9.6854|10.3123|12.4437|14.3244|15.2961|20.3112|18.932|22.2545|27.3323|31.0623|31.0623|38.6477|40.7477|48.9913|40.0582|42.8792|46.0763|53.6616|56.8588|61.7861|53.5312|53.3607|49.2885|35.7056|18.5057|12.8387|14.5037|16.0584|15.6471|18.6562|20.9431|26.8308|27.6272|31.0937|31.2441|36.2492|31.4046|30.5621|26.4697|26.1287|26.4296|26.1688|29.5189|31.9763|32.7286|24.4862|21.3173|20.3232|24.2273|23.0726|13.0897|10.8839|12.3026|15.6476|17.3718|18.3452|20.085|19.8209|19.8209|23.2124|25.237|22.9328|23.5853|26.3813|29.0635|28.4473|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55||
2024-12-09 13:18:01|usa_0139|NOC|price_next_month|0|13.8733|15.2496|14.2486|14.5928|13.6543|15.6876|16.6875|17.4375|23|25.3125|21.375|21.125|24.5|22.375|23.625|20.0625|22.3125|24|15.0625|16.0625|14.375|15.625|17.1875|13.3125|13.4375|12.9375|9.875|9.0625|7.6875|7.1875|7.4375|10.6875|12.25|14.875|13.1875|12.5|13.125|14.125|12.8125|16.125|19.5|20.0625|17.375|19.4375|19.125|21|21.938|20.188|24.8125|28.5|28.625|32|30.9375|34.3125|40.375|39.0625|41.75|57.5625|54.625|61.3125|52.8438|40.5313|39.875|28.5|31.9688|36.0625|27.4375|25.125|35.4375|35.5313|42|43.34|45.125|40.115|49.975|55.8004|60.33|55.35|51.565|45.705|43.975|46.12|44.7|48.355|49.6762|52.5684|51.75|51.88|54.84|55.45|53.65|62.13|66.9|66.19|66.39|70.94|73.64|76.1|83.62|79.36|73.57|67.39|46.89|48.12|48.35|44.58|50.13|56.6|67.83|58.64|63.22|69.3|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02||
2024-12-09 13:18:02|usa_0139|NOC|price_next_month|0|13.8733|15.2496|14.2486|14.5928|13.6543|15.6876|16.6875|17.4375|23|25.3125|21.375|21.125|24.5|22.375|23.625|20.0625|22.3125|24|15.0625|16.0625|14.375|15.625|17.1875|13.3125|13.4375|12.9375|9.875|9.0625|7.6875|7.1875|7.4375|10.6875|12.25|14.875|13.1875|12.5|13.125|14.125|12.8125|16.125|19.5|20.0625|17.375|19.4375|19.125|21|21.938|20.188|24.8125|28.5|28.625|32|30.9375|34.3125|40.375|39.0625|41.75|57.5625|54.625|61.3125|52.8438|40.5313|39.875|28.5|31.9688|36.0625|27.4375|25.125|35.4375|35.5313|42|43.34|45.125|40.115|49.975|55.8004|60.33|55.35|51.565|45.705|43.975|46.12|44.7|48.355|49.6762|52.5684|51.75|51.88|54.84|55.45|53.65|62.13|66.9|66.19|66.39|70.94|73.64|76.1|83.62|79.36|73.57|67.39|46.89|48.12|48.35|44.58|50.13|56.6|67.83|58.64|63.22|69.3|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02||
2024-12-09 13:18:08|usa_0140|STT|price_next_month|0|1.2422|1.25|0.9922|1.0391|1.0704|0.9883|1.2657|1.5469|1.711|1.9063|2.1094|2.7344|3.3907|3.1094|3.1875|3.8281|3.5|3.5938|2.7657|2.8594|2.75|3.2813|3.1719|3.5625|3.7969|4.2657|4.6875|4.3594|4.4375|4.8438|2.875|4.4844|5.9375|6.1719|7.5|7.5469|8.8125|9.1251|9.0625|11.1251|8.8125|8.6563|9.6251|9.5|9.5938|9.5938|8.344|8.219|7.938|8.844|9.75|11.344|12.469|12.563|15.844|18.282|19.688|28.032|27.875|28|35.75|34.6563|31.1875|35.75|43.75|35.4375|38.0625|40.0938|48.4375|50.1875|62.37|56.465|51.89|53.77|45.54|53.7707|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.7489|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8||
2024-12-09 13:18:08|usa_0140|STT|price_next_month|0|1.2422|1.25|0.9922|1.0391|1.0704|0.9883|1.2657|1.5469|1.711|1.9063|2.1094|2.7344|3.3907|3.1094|3.1875|3.8281|3.5|3.5938|2.7657|2.8594|2.75|3.2813|3.1719|3.5625|3.7969|4.2657|4.6875|4.3594|4.4375|4.8438|2.875|4.4844|5.9375|6.1719|7.5|7.5469|8.8125|9.1251|9.0625|11.1251|8.8125|8.6563|9.6251|9.5|9.5938|9.5938|8.344|8.219|7.938|8.844|9.75|11.344|12.469|12.563|15.844|18.282|19.688|28.032|27.875|28|35.75|34.6563|31.1875|35.75|43.75|35.4375|38.0625|40.0938|48.4375|50.1875|62.37|56.465|51.89|53.77|45.54|53.7707|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.7489|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8||
2024-12-09 13:18:14|usa_0141|NSC|price_next_month|0|6.1416|6.3292|6.7776|6.9445|6.2249|5.443|6.4022|7.1113|6.9757|7.7056|7.9872|9.1967|9.4678|8.7378|9.1654|10.2499|9.875|11.9167|7.875|9.3333|9.125|9.4584|10.1667|11.2917|11.625|12.4167|12.2501|12.2083|12.5416|14.5416|12.0416|15.2501|15.5416|16.1667|20.8749|18.9167|21.2083|19.6666|20.3333|21.0416|20.4583|21.5416|22.0834|24.5416|21.2917|21|21|20.6666|22.4583|24.25|25.75|26.2916|28|27.0833|29.7083|29.5416|29.9583|36.9166|32.125|31.5625|33.4375|29.875|32.9375|27.5625|32.6875|29.25|24.4375|17|17.625|18.625|14.125|16.33|19.74|20.12|16.75|22.55|21.37|20.25|20.2|19.7|21.21|19.23|20.15|22.3|24.0183|26.733|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43||
2024-12-09 13:18:15|usa_0141|NSC|price_next_month|0|6.1416|6.3292|6.7776|6.9445|6.2249|5.443|6.4022|7.1113|6.9757|7.7056|7.9872|9.1967|9.4678|8.7378|9.1654|10.2499|9.875|11.9167|7.875|9.3333|9.125|9.4584|10.1667|11.2917|11.625|12.4167|12.2501|12.2083|12.5416|14.5416|12.0416|15.2501|15.5416|16.1667|20.8749|18.9167|21.2083|19.6666|20.3333|21.0416|20.4583|21.5416|22.0834|24.5416|21.2917|21|21|20.6666|22.4583|24.25|25.75|26.2916|28|27.0833|29.7083|29.5416|29.9583|36.9166|32.125|31.5625|33.4375|29.875|32.9375|27.5625|32.6875|29.25|24.4375|17|17.625|18.625|14.125|16.33|19.74|20.12|16.75|22.55|21.37|20.25|20.2|19.7|21.21|19.23|20.15|22.3|24.0183|26.733|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43||
2024-12-09 13:18:20|usa_0142|ETN|price_next_month|0|2.9409|3.0114|3.408|3.7307|3.4988|3.1727|3.5526|4.3054|3.7206|3.9357|3.9995|4.8599|5.1188|4.5642|5.3003|5.7405|6.1069|7.0748|4.9944|5.307|5.7136|5.8649|5.6896|6.2679|6.2007|6.9136|5.9855|5.703|5.9317|6.4966|4.4387|5.8779|6.2948|7.0481|6.4831|7.2229|8.3259|8.6487|7.7744|8.5142|9.7785|9.8727|11.406|12.2669|11.9441|11.1639|11.2264|9.8867|12.3476|12.0517|11.0294|12.4821|13.0201|11.8365|12.8587|15.0646|16.1137|19.436|20.7945|19.3149|19.8799|14.0423|14.5669|14.9839|19.7319|21.2922|16.1944|15.3739|18.0775|14.5938|14.6476|17.2|18.4025|18.36|16.36|18.3927|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.7036|32.2567|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58||
2024-12-09 13:18:21|usa_0142|ETN|price_next_month|0|2.9409|3.0114|3.408|3.7307|3.4988|3.1727|3.5526|4.3054|3.7206|3.9357|3.9995|4.8599|5.1188|4.5642|5.3003|5.7405|6.1069|7.0748|4.9944|5.307|5.7136|5.8649|5.6896|6.2679|6.2007|6.9136|5.9855|5.703|5.9317|6.4966|4.4387|5.8779|6.2948|7.0481|6.4831|7.2229|8.3259|8.6487|7.7744|8.5142|9.7785|9.8727|11.406|12.2669|11.9441|11.1639|11.2264|9.8867|12.3476|12.0517|11.0294|12.4821|13.0201|11.8365|12.8587|15.0646|16.1137|19.436|20.7945|19.3149|19.8799|14.0423|14.5669|14.9839|19.7319|21.2922|16.1944|15.3739|18.0775|14.5938|14.6476|17.2|18.4025|18.36|16.36|18.3927|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.7036|32.2567|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58||
2024-12-09 13:18:27|usa_0143|APD|price_next_month|0|4.9548|5.3737|4.8682|5.2003|5.3593|4.6948|5.1137|5.547|5.6337|6.486|6.3271|8.2339|9.2018|7.7717|8.2339|9.794|9.5917|11.643|7.8583|9.534|11.1808|10.6896|9.6207|10.8051|9.9096|10.4585|10.1695|10.7763|11.9319|12.5675|11.1808|13.6364|14.4165|15.4566|15.8611|18.2879|21.6681|19.6457|21.8992|20.2813|20.2235|18.6057|19.299|22.9393|19.9924|22.1881|22.0725|20.6285|23.286|25.8861|23.8638|24.6727|26.4062|24.2105|27.7351|32.9933|33.1666|40.7649|35.1312|37.0091|40.1871|32.3577|34.9|31.0865|43.4517|30.9131|25.4239|27.3884|28.7174|30.8553|34.4956|34.9185|39.7444|37.7475|37.0172|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.971|41.9817|46.142|46.1622|47.8431|49.1651|54.4626|54.2961|55.2484|52.9186|57.0327|63.347|59.1036|64.4102|69.0235|70.7246|79.8495|90.4628|82.9003|90.999|88.0221|53.7414|46.5026|60.9248|68.968|71.307|70.2254|70.9835|67.1005|78.5551|80.663|88.3087|82.0313|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4382|100.7802|97.2024|108.6478|121.9884|124.4938|134.6171|132.6017|131.7511|128.4876|117.144|134.876|138.1395|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53||
2024-12-09 13:18:27|usa_0143|APD|price_next_month|0|4.9548|5.3737|4.8682|5.2003|5.3593|4.6948|5.1137|5.547|5.6337|6.486|6.3271|8.2339|9.2018|7.7717|8.2339|9.794|9.5917|11.643|7.8583|9.534|11.1808|10.6896|9.6207|10.8051|9.9096|10.4585|10.1695|10.7763|11.9319|12.5675|11.1808|13.6364|14.4165|15.4566|15.8611|18.2879|21.6681|19.6457|21.8992|20.2813|20.2235|18.6057|19.299|22.9393|19.9924|22.1881|22.0725|20.6285|23.286|25.8861|23.8638|24.6727|26.4062|24.2105|27.7351|32.9933|33.1666|40.7649|35.1312|37.0091|40.1871|32.3577|34.9|31.0865|43.4517|30.9131|25.4239|27.3884|28.7174|30.8553|34.4956|34.9185|39.7444|37.7475|37.0172|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.971|41.9817|46.142|46.1622|47.8431|49.1651|54.4626|54.2961|55.2484|52.9186|57.0327|63.347|59.1036|64.4102|69.0235|70.7246|79.8495|90.4628|82.9003|90.999|88.0221|53.7414|46.5026|60.9248|68.968|71.307|70.2254|70.9835|67.1005|78.5551|80.663|88.3087|82.0313|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4382|100.7802|97.2024|108.6478|121.9884|124.4938|134.6171|132.6017|131.7511|128.4876|117.144|134.876|138.1395|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53||
2024-12-09 13:18:33|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|163.25||
2024-12-09 13:18:33|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|163.25||
2024-12-09 13:18:37|usa_0145|PPG|price_next_month|0|4.086|3.9922|4.5625|4|3.7813|3.4531|4.2969|4.8438|4.3594|5.6719|5.6875|6.1406|8.125|7.7031|8.6407|10.875|10.4063|12.4063|7.6563|8.5625|10.7188|11.2188|10.7188|11.25|11.0938|11.1875|9.8438|9.9375|11.1875|13.3438|9.4688|12.3438|11.875|14.2188|12.5|14.125|16.0313|16.7813|15.4063|15.75|18.4375|17.3125|17.4375|19.7188|18.9375|19.5625|20.375|17.5625|19.6875|22.875|21.25|23.375|25.3125|24.4375|28.5|26.75|27.1875|32|28.3125|28.6875|35.3438|31.6875|28.5938|26.875|32.4688|29.8125|30.3125|27.5313|27.1875|20.3438|22.3125|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.4813|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51||
2024-12-09 13:18:37|usa_0145|PPG|price_next_month|0|4.086|3.9922|4.5625|4|3.7813|3.4531|4.2969|4.8438|4.3594|5.6719|5.6875|6.1406|8.125|7.7031|8.6407|10.875|10.4063|12.4063|7.6563|8.5625|10.7188|11.2188|10.7188|11.25|11.0938|11.1875|9.8438|9.9375|11.1875|13.3438|9.4688|12.3438|11.875|14.2188|12.5|14.125|16.0313|16.7813|15.4063|15.75|18.4375|17.3125|17.4375|19.7188|18.9375|19.5625|20.375|17.5625|19.6875|22.875|21.25|23.375|25.3125|24.4375|28.5|26.75|27.1875|32|28.3125|28.6875|35.3438|31.6875|28.5938|26.875|32.4688|29.8125|30.3125|27.5313|27.1875|20.3438|22.3125|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.4813|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51||
2024-12-09 13:18:43|usa_0146|ITW|price_next_month|0|1.3438|1.6719|1.6172|1.6407|1.5743|1.4375|1.7969|2.211|2.0313|2.0469|1.8125|2.1016|2.4844|2.4766|3.0079|3.9219|4.6719|5.4219|4.3125|4.1563|4.7188|4.875|4.3438|4.5625|4.3907|5.0469|5.0625|5.2032|6.3282|6.4844|5.2188|6.7188|6.9375|7.1094|8.1875|8.0313|8|7.5938|7.875|8.3907|8.9375|9.0313|9.3438|10.625|10.3438|10.0313|11.25|10.0625|12.5315|14.75|14.5315|15.344|16.8125|16.094|17.5625|20.4065|22.844|25.9375|24.594|27.8125|35.25|28.0313|32.0625|30.1563|38.5|37.1563|36.625|29.25|32.0313|28.625|27.7813|32.75|31.69|31.5|28.6|35.6853|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13||
2024-12-09 13:18:43|usa_0146|ITW|price_next_month|0|1.3438|1.6719|1.6172|1.6407|1.5743|1.4375|1.7969|2.211|2.0313|2.0469|1.8125|2.1016|2.4844|2.4766|3.0079|3.9219|4.6719|5.4219|4.3125|4.1563|4.7188|4.875|4.3438|4.5625|4.3907|5.0469|5.0625|5.2032|6.3282|6.4844|5.2188|6.7188|6.9375|7.1094|8.1875|8.0313|8|7.5938|7.875|8.3907|8.9375|9.0313|9.3438|10.625|10.3438|10.0313|11.25|10.0625|12.5315|14.75|14.5315|15.344|16.8125|16.094|17.5625|20.4065|22.844|25.9375|24.594|27.8125|35.25|28.0313|32.0625|30.1563|38.5|37.1563|36.625|29.25|32.0313|28.625|27.7813|32.75|31.69|31.5|28.6|35.6853|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13||
2024-12-09 13:18:48|usa_0147|VLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8792|7.2071|7.3925|5.4657|5.7083|4.2955|5.0947|4.8806|4.1956|5.1803|6.6216|5.9224|7.5492|7.8889|10.9965|8.0601|8.5853|10.4896|9.8548|7.777|8.0396|7.8523|8.3912|8.3113|9.7498|12.0833|14.5585|17.2067|19.6229|23.7602|31.2952|37.8027|48.0594|57.0191|59.1289|61.5858|47.7945|49.5755|64.1431|61.2022|64.3257|53.9412|44.6161|30.5143|18.7963|22.0295|18.1204|16.4399|16.5313|16.8235|18.9881|15.5175|16.3943|23.162|25.8472|22.9428|22.4679|21.9108|22.5592|25.1165|26.5779|39.9399|36.8254|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76||
2024-12-09 13:18:48|usa_0147|VLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8792|7.2071|7.3925|5.4657|5.7083|4.2955|5.0947|4.8806|4.1956|5.1803|6.6216|5.9224|7.5492|7.8889|10.9965|8.0601|8.5853|10.4896|9.8548|7.777|8.0396|7.8523|8.3912|8.3113|9.7498|12.0833|14.5585|17.2067|19.6229|23.7602|31.2952|37.8027|48.0594|57.0191|59.1289|61.5858|47.7945|49.5755|64.1431|61.2022|64.3257|53.9412|44.6161|30.5143|18.7963|22.0295|18.1204|16.4399|16.5313|16.8235|18.9881|15.5175|16.3943|23.162|25.8472|22.9428|22.4679|21.9108|22.5592|25.1165|26.5779|39.9399|36.8254|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76||
2024-12-09 13:18:53|usa_0148|ADM|price_next_month|0|2.9594|2.7982|3.0353|2.9326|2.3051|2.0746|2.158|2.7276|2.6347|2.8436|3.0513|3.7476|3.5966|3.7379|4.2467|3.8987|4.2005|5.4766|4.3149|4.4308|5.046|4.6051|5.009|5.5425|6.3077|7.7456|7.4177|7.4215|8.7203|9.3233|8.6695|7.9386|8.9128|9.7408|11.1995|12.1711|9.9209|11.1484|11.3299|11.2762|10.7393|10.0948|10.3741|11.9529|10.3741|11.1071|13.562|14.303|12.9699|11.7262|11.9394|14.1781|14.0848|13.0588|17.1396|15.5726|14.3973|17.6293|18.3051|17.3282|17.6881|14.0888|14.4153|13.0655|12.9576|12.0937|11.1678|10.6576|9.0136|8.5034|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.6893|15.376|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21||
2024-12-09 13:18:54|usa_0148|ADM|price_next_month|0|2.9594|2.7982|3.0353|2.9326|2.3051|2.0746|2.158|2.7276|2.6347|2.8436|3.0513|3.7476|3.5966|3.7379|4.2467|3.8987|4.2005|5.4766|4.3149|4.4308|5.046|4.6051|5.009|5.5425|6.3077|7.7456|7.4177|7.4215|8.7203|9.3233|8.6695|7.9386|8.9128|9.7408|11.1995|12.1711|9.9209|11.1484|11.3299|11.2762|10.7393|10.0948|10.3741|11.9529|10.3741|11.1071|13.562|14.303|12.9699|11.7262|11.9394|14.1781|14.0848|13.0588|17.1396|15.5726|14.3973|17.6293|18.3051|17.3282|17.6881|14.0888|14.4153|13.0655|12.9576|12.0937|11.1678|10.6576|9.0136|8.5034|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.6893|15.376|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21||
2024-12-09 13:18:58|usa_0149|SYK|price_next_month|0|0.48|0.4527|0.3942|0.3551|0.3396|0.2771|0.3122|0.3922|0.3883|0.4898|0.4627|0.5466|0.7028|0.7965|0.6677|0.7868|0.8493|1.2084|0.6872|0.8434|0.8551|0.8746|0.9058|0.9488|1.1772|1.2657|1.2813|1.3594|1.5|1.6407|1.5469|2.3438|2.7344|3.3282|4.1875|5.5938|4.4688|4.8125|4|4.5|3.2813|3.2657|3.4063|4.375|3.375|3.9063|4.282|5.032|5.641|5.469|5.641|6.985|6.047|6.145|7.438|7.25|8.219|9.75|9.297|9.235|11.25|10.8594|10.4844|11.5938|15.2969|15.25|15.4375|15.75|18|21.4688|23.5625|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.6424|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28||
2024-12-09 13:18:59|usa_0149|SYK|price_next_month|0|0.48|0.4527|0.3942|0.3551|0.3396|0.2771|0.3122|0.3922|0.3883|0.4898|0.4627|0.5466|0.7028|0.7965|0.6677|0.7868|0.8493|1.2084|0.6872|0.8434|0.8551|0.8746|0.9058|0.9488|1.1772|1.2657|1.2813|1.3594|1.5|1.6407|1.5469|2.3438|2.7344|3.3282|4.1875|5.5938|4.4688|4.8125|4|4.5|3.2813|3.2657|3.4063|4.375|3.375|3.9063|4.282|5.032|5.641|5.469|5.641|6.985|6.047|6.145|7.438|7.25|8.219|9.75|9.297|9.235|11.25|10.8594|10.4844|11.5938|15.2969|15.25|15.4375|15.75|18|21.4688|23.5625|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.6424|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28||
2024-12-09 13:19:04|usa_0150|MMC|price_next_month|0|3.6667|3.5625|3.7708|3.8125|3.5625|3.6772|4.2709|5.1667|5.5|5.9792|6.4375|7.75|9.1458|10.8125|11.1875|10.6876|10.1875|10.125|9.0417|8.2709|8.375|8.9583|9.8333|9.6667|10.1458|11.5|13.7708|12.6459|11.2292|12.4792|11.0417|11.9583|13.0626|13.0209|12.5417|12.625|12.9583|12.9792|15.5417|15.1875|14.9167|14.625|13.5834|13.7084|14.0833|14.2084|12.5|13.292|13.0625|13.1667|13.6458|15.1667|15.6667|14.9167|17.3542|17.9583|20.0833|25.8125|23.6667|24.625|30.375|30.5313|27.75|31.4375|38.2813|38|39.5313|47|49.2813|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.0223|44.183|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24||
2024-12-09 13:19:04|usa_0150|MMC|price_next_month|0|3.6667|3.5625|3.7708|3.8125|3.5625|3.6772|4.2709|5.1667|5.5|5.9792|6.4375|7.75|9.1458|10.8125|11.1875|10.6876|10.1875|10.125|9.0417|8.2709|8.375|8.9583|9.8333|9.6667|10.1458|11.5|13.7708|12.6459|11.2292|12.4792|11.0417|11.9583|13.0626|13.0209|12.5417|12.625|12.9583|12.9792|15.5417|15.1875|14.9167|14.625|13.5834|13.7084|14.0833|14.2084|12.5|13.292|13.0625|13.1667|13.6458|15.1667|15.6667|14.9167|17.3542|17.9583|20.0833|25.8125|23.6667|24.625|30.375|30.5313|27.75|31.4375|38.2813|38|39.5313|47|49.2813|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.0223|44.183|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24||
2024-12-09 13:19:09|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||15.5625|15.6875|14.25|11.9375|12.5|12.063|12.063|15.1875|15.625|18.375|21.75|19.4375|22.5|28.0625|32.875|32.75|39.5|41.4063|44.25|48.0313|42.4375|43.0625|37.5625|36.375|35.5|28.75|23.1875|23.625|27.5625|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9615|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52||
2024-12-09 13:19:09|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||15.5625|15.6875|14.25|11.9375|12.5|12.063|12.063|15.1875|15.625|18.375|21.75|19.4375|22.5|28.0625|32.875|32.75|39.5|41.4063|44.25|48.0313|42.4375|43.0625|37.5625|36.375|35.5|28.75|23.1875|23.625|27.5625|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9615|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52||
2024-12-09 13:19:13|usa_0152|ECL|price_next_month|0|1.7579|1.6954|1.8125|1.5782|1.4297|1.3907|1.5625|1.8204|1.8204|2.1485|2.3204|2.6797|3.0391|3.1563|2.9688|3.2344|3.2344|3.5938|2.9688|2.9532|3.25|3.0313|3.2657|3.375|3.4844|3.5313|3.4688|3.1563|2.7188|3.375|2.5469|2.8907|3.4063|3.6094|3.9219|3.7969|4.4219|4.2032|4.5313|4.6563|4.6719|5.5469|5.9219|5.7188|5.5313|5.5|5.313|5.563|5.75|6.7188|7.25|7.5313|8.125|7.6563|9.125|9.25|10.1875|11.6719|11.8906|13.6875|15.8438|15.6875|14.9375|19.375|20.9688|21.3125|16.9063|17.5938|19.5313|17.9063|19.5938|20.775|18.915|20.02|17.59|21.3904|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.9645|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73||
2024-12-09 13:19:13|usa_0152|ECL|price_next_month|0|1.7579|1.6954|1.8125|1.5782|1.4297|1.3907|1.5625|1.8204|1.8204|2.1485|2.3204|2.6797|3.0391|3.1563|2.9688|3.2344|3.2344|3.5938|2.9688|2.9532|3.25|3.0313|3.2657|3.375|3.4844|3.5313|3.4688|3.1563|2.7188|3.375|2.5469|2.8907|3.4063|3.6094|3.9219|3.7969|4.4219|4.2032|4.5313|4.6563|4.6719|5.5469|5.9219|5.7188|5.5313|5.5|5.313|5.563|5.75|6.7188|7.25|7.5313|8.125|7.6563|9.125|9.25|10.1875|11.6719|11.8906|13.6875|15.8438|15.6875|14.9375|19.375|20.9688|21.3125|16.9063|17.5938|19.5313|17.9063|19.5938|20.775|18.915|20.02|17.59|21.3904|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.9645|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73||
2024-12-09 13:19:18|usa_0154|CAH|price_next_month|0|||0.9791|1.043|0.8301|0.9195|0.8599|0.9808|1.1782|1.1611|1.1101|1.2905|1.6955|1.4027|1.1713|1.4402|1.5117|1.5321|0.9124|1.0111|1.246|1.4844|1.5897|1.6135|1.896|2.2228|2.2875|2.2058|2.4237|3.159|3.336|4.153|4.7316|5.7529|5.1699|5.1486|4.2977|5.021|4.5955|4.8083|4.8933|5.0636|7.3187|7.4889|7.3187|8.201|9.9464|9.8135|9.8135|10.7973|10.9301|12.6857|13.3506|14.7867|16.701|19.9911|16.994|19.8662|23.6955|24.713|30.7165|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3197|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.7016|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52||
2024-12-09 13:19:18|usa_0154|CAH|price_next_month|0|||0.9791|1.043|0.8301|0.9195|0.8599|0.9808|1.1782|1.1611|1.1101|1.2905|1.6955|1.4027|1.1713|1.4402|1.5117|1.5321|0.9124|1.0111|1.246|1.4844|1.5897|1.6135|1.896|2.2228|2.2875|2.2058|2.4237|3.159|3.336|4.153|4.7316|5.7529|5.1699|5.1486|4.2977|5.021|4.5955|4.8083|4.8933|5.0636|7.3187|7.4889|7.3187|8.201|9.9464|9.8135|9.8135|10.7973|10.9301|12.6857|13.3506|14.7867|16.701|19.9911|16.994|19.8662|23.6955|24.713|30.7165|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3197|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.7016|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52||
2024-12-09 13:19:23|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:19:24|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:19:25|usa_0156|DE|price_next_month|1|6.1667|6.4792|6.5417|5.5834|4.9375|4.6667|4.8125|5.1875|4.9167|4.7084|4.7917|5|4.9375|4.1875|3.8541|4.9584|4.7292|5.8333|5.4584|7.2084|8|7.1667|8.1875|7.9375|10|10.5208|10.0208|11.7709|12.3333|9.4584|7.4584|8.6042|9.3125|8.6458|8.0626|8.5|7.6458|6.4792|6.5208|8.6667|10.5208|12.1458|11.8125|14.0626|11.625|12.3751|10.7085|12.75|14.4167|14.2708|16.4375|19.5625|20.8125|20|22.3125|21.3125|25.5625|28|27.4063|28.0625|25.9375|16.4688|17.4688|16.3438|19.0313|19.4375|21.4688|17.875|20.7813|16.4688|20.3438|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9||
2024-12-09 13:19:25|usa_0156|DE|price_next_month|1|6.1667|6.4792|6.5417|5.5834|4.9375|4.6667|4.8125|5.1875|4.9167|4.7084|4.7917|5|4.9375|4.1875|3.8541|4.9584|4.7292|5.8333|5.4584|7.2084|8|7.1667|8.1875|7.9375|10|10.5208|10.0208|11.7709|12.3333|9.4584|7.4584|8.6042|9.3125|8.6458|8.0626|8.5|7.6458|6.4792|6.5208|8.6667|10.5208|12.1458|11.8125|14.0626|11.625|12.3751|10.7085|12.75|14.4167|14.2708|16.4375|19.5625|20.8125|20|22.3125|21.3125|25.5625|28|27.4063|28.0625|25.9375|16.4688|17.4688|16.3438|19.0313|19.4375|21.4688|17.875|20.7813|16.4688|20.3438|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9||
2024-12-09 13:19:30|usa_0157|BDX|price_next_month|0|3.0163|2.4527|2.4221|2.2089|2.1251|1.9804|2.2393|2.7268|2.9096|3.4428|3.3285|4.2197|5.6364|6.7636|6.459|6.779|7.0227|7.5558|6.1848|7.0836|6.4286|6.1543|6.7027|6.5961|6.6114|6.5656|6.8855|6.977|7.2207|8.6526|8.1956|8.5612|9.2772|8.2261|8.5307|8.4851|8.5612|9.5514|9.4143|9.46|8.4394|8.6222|9.2619|8.9878|9.4143|10.2674|11.517|12.7961|13.5882|14.3499|15.8428|21.0526|19.6511|18.2801|21.2049|24.0079|22.4236|26.1406|22.4541|30.7715|33.9401|40.2772|41.0693|34.8541|36.2556|26.7499|24.7391|25.5312|24.9828|24.6172|32.6605|33.5184|31.5393|33.6939|34.9028|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.712|35.6438|43.9308|49.4106|46.0146|51.1843|55.2303|57.0535|53.9824|49.4782|63.1761|61.4602|64.268|68.275|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7821|67.6608|70.8489|58.9644|63.5173|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7863|81.5147|76.2695|76.445|76.484|73.8127|73.7834|81.9339|91.9368|101.1208|102.4954|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9484|141.727|157.2188|171.5894|163.7021|172.8471|182.2845|196.3529|203.4407|236.8519|226.0593|244.0957|224.7236|243.2085|234.707|246.4648|249.5846|268.2839|246.2016|274.2896|225.3378|255.2295|242.5748|249.3409|233.5858|247.7712|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59||
2024-12-09 13:19:30|usa_0157|BDX|price_next_month|0|3.0163|2.4527|2.4221|2.2089|2.1251|1.9804|2.2393|2.7268|2.9096|3.4428|3.3285|4.2197|5.6364|6.7636|6.459|6.779|7.0227|7.5558|6.1848|7.0836|6.4286|6.1543|6.7027|6.5961|6.6114|6.5656|6.8855|6.977|7.2207|8.6526|8.1956|8.5612|9.2772|8.2261|8.5307|8.4851|8.5612|9.5514|9.4143|9.46|8.4394|8.6222|9.2619|8.9878|9.4143|10.2674|11.517|12.7961|13.5882|14.3499|15.8428|21.0526|19.6511|18.2801|21.2049|24.0079|22.4236|26.1406|22.4541|30.7715|33.9401|40.2772|41.0693|34.8541|36.2556|26.7499|24.7391|25.5312|24.9828|24.6172|32.6605|33.5184|31.5393|33.6939|34.9028|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.712|35.6438|43.9308|49.4106|46.0146|51.1843|55.2303|57.0535|53.9824|49.4782|63.1761|61.4602|64.268|68.275|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7821|67.6608|70.8489|58.9644|63.5173|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7863|81.5147|76.2695|76.445|76.484|73.8127|73.7834|81.9339|91.9368|101.1208|102.4954|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9484|141.727|157.2188|171.5894|163.7021|172.8471|182.2845|196.3529|203.4407|236.8519|226.0593|244.0957|224.7236|243.2085|234.707|246.4648|249.5846|268.2839|246.2016|274.2896|225.3378|255.2295|242.5748|249.3409|233.5858|247.7712|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59||
2024-12-09 13:19:36|usa_0158|MU|price_next_month|2|||||2.0875|2.6625|2.725|1.15|0.8875|0.7|0.85|1.1875|0.9375|0.875|0.45|0.775|1.0875|1.35|1.475|1.7875|2.2125|2.1|1.575|1.9375|1.85|1.3|0.975|1.225|1.325|0.825|1.0125|1.6125|1.175|1.45|1.4125|1.55|1.425|1.625|1.8875|2.3625|3.7125|5.4625|4.65|8.325|8.6563|8.625|11.032|19|27.5|39.6875|19.8125|15.8125|12.9375|15.25|14.625|20.1875|19.9688|17.3438|13|14.5313|12.4063|15.2188|25.2813|24.125|20.1563|33.2813|38.875|63|88.0625|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.38|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.095|6.31|5.98|6.34|9.975|14.33|17.469|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|101.17||
2024-12-09 13:19:36|usa_0158|MU|price_next_month|2|||||2.0875|2.6625|2.725|1.15|0.8875|0.7|0.85|1.1875|0.9375|0.875|0.45|0.775|1.0875|1.35|1.475|1.7875|2.2125|2.1|1.575|1.9375|1.85|1.3|0.975|1.225|1.325|0.825|1.0125|1.6125|1.175|1.45|1.4125|1.55|1.425|1.625|1.8875|2.3625|3.7125|5.4625|4.65|8.325|8.6563|8.625|11.032|19|27.5|39.6875|19.8125|15.8125|12.9375|15.25|14.625|20.1875|19.9688|17.3438|13|14.5313|12.4063|15.2188|25.2813|24.125|20.1563|33.2813|38.875|63|88.0625|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.38|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.095|6.31|5.98|6.34|9.975|14.33|17.469|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|101.17||
2024-12-09 13:19:41|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.1875|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.8125|5.625|6.563|7.75|7.125|8.438|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.563|14.75|19.625|15.563|10.438|13.1875|15.75|10.5625|12.625|14.2188|20.5625|26.125|48.9688|93.1094|67.3125|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98||
2024-12-09 13:19:40|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.1875|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.8125|5.625|6.563|7.75|7.125|8.438|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.563|14.75|19.625|15.563|10.438|13.1875|15.75|10.5625|12.625|14.2188|20.5625|26.125|48.9688|93.1094|67.3125|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98||
2024-12-09 13:19:45|usa_0160|LUV|price_next_month|0|1.2011|1.3821|1.0797|1.1147|1.0529|0.763|0.8946|1.1084|0.9713|1.251|1.0699|1.0535|0.8834|0.878|1.0261|0.9876|0.8341|0.9657|0.6804|0.6585|0.6858|0.8121|0.8504|1.0426|1.2236|1.2401|1.0042|0.8998|1.0481|1.229|1.1028|1.5555|1.5473|1.7778|1.86|2.1563|2.6009|2.9301|3.3251|3.9012|4.856|6.5185|6.1482|7.3581|6.1729|5.358|4.667|3.827|4.5679|5.679|3.9506|5.1852|5.8766|4.5679|4.4445|4.3457|5.4321|5.7654|6.4445|7.7222|8.1296|9.7593|9.4167|11.9445|14.4722|12.3333|11.2083|10.625|14.4583|15.75|19|20.8867|18.21|20.01|15.9|18.9307|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.2936|14.4473|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58||
2024-12-09 13:19:46|usa_0160|LUV|price_next_month|0|1.2011|1.3821|1.0797|1.1147|1.0529|0.763|0.8946|1.1084|0.9713|1.251|1.0699|1.0535|0.8834|0.878|1.0261|0.9876|0.8341|0.9657|0.6804|0.6585|0.6858|0.8121|0.8504|1.0426|1.2236|1.2401|1.0042|0.8998|1.0481|1.229|1.1028|1.5555|1.5473|1.7778|1.86|2.1563|2.6009|2.9301|3.3251|3.9012|4.856|6.5185|6.1482|7.3581|6.1729|5.358|4.667|3.827|4.5679|5.679|3.9506|5.1852|5.8766|4.5679|4.4445|4.3457|5.4321|5.7654|6.4445|7.7222|8.1296|9.7593|9.4167|11.9445|14.4722|12.3333|11.2083|10.625|14.4583|15.75|19|20.8867|18.21|20.01|15.9|18.9307|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.2936|14.4473|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58||
2024-12-09 13:19:52|usa_0161|AFL|price_next_month|0|0.3162|0.3493|0.3851|0.3093|0.2955|0.2863|0.3623|0.4437|0.4646|0.5469|0.6219|0.9|0.9958|1.1667|0.8708|1.0542|0.8083|0.9333|0.875|0.95|1.0083|0.875|0.9083|0.9917|1.2583|1.0417|1.2583|1.0583|0.925|1.1083|0.9917|1.375|1.675|1.625|1.85|1.9667|1.9|2.225|1.9833|2.2417|2.5|2.4688|2.625|2.3229|2.5313|2.9063|2.8438|2.8854|3.4479|3.5208|3.3958|3.9688|3.9063|4.0156|5.0313|4.9688|5.375|6.9688|6.3594|6.8047|8.125|8.5938|9.5313|10.7188|13.5625|11.5938|12.7813|10.8594|12.2031|12.9844|18.2656|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.1141|19.8662|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79||
2024-12-09 13:19:52|usa_0161|AFL|price_next_month|0|0.3162|0.3493|0.3851|0.3093|0.2955|0.2863|0.3623|0.4437|0.4646|0.5469|0.6219|0.9|0.9958|1.1667|0.8708|1.0542|0.8083|0.9333|0.875|0.95|1.0083|0.875|0.9083|0.9917|1.2583|1.0417|1.2583|1.0583|0.925|1.1083|0.9917|1.375|1.675|1.625|1.85|1.9667|1.9|2.225|1.9833|2.2417|2.5|2.4688|2.625|2.3229|2.5313|2.9063|2.8438|2.8854|3.4479|3.5208|3.3958|3.9688|3.9063|4.0156|5.0313|4.9688|5.375|6.9688|6.3594|6.8047|8.125|8.5938|9.5313|10.7188|13.5625|11.5938|12.7813|10.8594|12.2031|12.9844|18.2656|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.1141|19.8662|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79||
2024-12-09 13:19:57|usa_0162|GLW|price_next_month|0|2.9627|3.0512|2.7659|2.7905|2.4706|2.6231|2.4558|2.9578|2.9725|3.6517|4.1241|5.4332|5.8073|4.6655|4.2521|4.4096|4.9706|5.3545|3.7993|4.0946|4.0356|4.5966|5.3348|5.6891|5.256|6.4962|6.0829|6.6931|7.3427|6.89|6.3387|8.1302|9.1734|10.3153|12.3823|9.9215|11.6145|11.457|11.4964|11.3389|11.1027|10.3153|8.1892|10.1184|9.9215|10.0003|10.709|9.8433|8.8934|8.4952|6.9355|8.2961|9.2252|9.5239|10.2871|11.875|16.0833|20.6041|15.0416|11.3333|13.3333|10.2291|12.1041|16.25|19.0833|23.3333|26.2083|51.4166|65.8332|77.979|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.0045|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59||
2024-12-09 13:19:57|usa_0162|GLW|price_next_month|0|2.9627|3.0512|2.7659|2.7905|2.4706|2.6231|2.4558|2.9578|2.9725|3.6517|4.1241|5.4332|5.8073|4.6655|4.2521|4.4096|4.9706|5.3545|3.7993|4.0946|4.0356|4.5966|5.3348|5.6891|5.256|6.4962|6.0829|6.6931|7.3427|6.89|6.3387|8.1302|9.1734|10.3153|12.3823|9.9215|11.6145|11.457|11.4964|11.3389|11.1027|10.3153|8.1892|10.1184|9.9215|10.0003|10.709|9.8433|8.8934|8.4952|6.9355|8.2961|9.2252|9.5239|10.2871|11.875|16.0833|20.6041|15.0416|11.3333|13.3333|10.2291|12.1041|16.25|19.0833|23.3333|26.2083|51.4166|65.8332|77.979|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.0045|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59||
2024-12-09 13:20:04|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|236.24|203.78|174.26|173.13|191.38|191.22|213.46|203.97|209.64|197.44|227.09||
2024-12-09 13:20:04|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|236.24|203.78|174.26|173.13|191.38|191.22|213.46|203.97|209.64|197.44|227.09||
2024-12-09 13:20:08|usa_0164|BHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:20:09|usa_0164|BHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2024-12-09 13:20:10|usa_0165|EXC|price_next_month|0|6.3756|6.0189|6.2864|5.3502|4.5922|4.191|5.261|5.7068|5.6177|5.5731|5.6177|6.7769|6.2418|8.1144|8.5157|8.9169|7.4456|7.8915|6.9998|7.5348|6.2418|6.6431|7.089|7.2227|7.4902|8.5157|8.159|7.6686|5.4393|5.8852|5.9298|6.6877|7.2227|7.4456|8.4711|8.694|9.3628|9.2736|9.4074|9.8978|10.6111|11.2353|11.1462|10.299|10.2099|9.3182|9.0953|9.5411|9.1844|10.2102|10.4328|10.9678|8.8278|8.3819|9.0061|8.2036|7.0444|8.3819|8.1144|6.7547|8.4939|10.6782|13.8212|13.6208|16.92|15.1145|13.6208|14.8913|14.8691|15.2258|21.4456|21.5825|24.6285|20.1522|15.0054|17.4041|19.3676|17.495|17.9765|18.1656|18.9181|20.4982|22.6312|23.8902|23.876|24.8851|28.2631|31.5659|35.311|38.1787|37.1158|40.9608|38.5211|41.3032|44.2137|42.7941|53.794|50.0418|59.0514|54.2862|60.9775|56.0839|38.6923|38.6781|32.907|36.2812|33.4991|32.5432|31.0951|29.8396|29.1191|30.3247|30.0821|31.4375|31.6658|28.3772|27.8279|27.9064|25.5238|22.4278|26.7579|21.8215|20.3591|20.6873|24.9888|22.171|26.1016|25.7093|24.2683|22.8915|19.9168|21.0939|25.0316|26.5938|24.304|25.5951|24.7034|27.35|28.684|27.4713|28.3059|30.3175|31.252|34.0698|36.3454|32.1437|32.4505|33.9485|26.4512|27.5426|28.4557|29.647|32.0581|33.385|37.9433|41.3389|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3||
2024-12-09 13:20:10|usa_0165|EXC|price_next_month|0|6.3756|6.0189|6.2864|5.3502|4.5922|4.191|5.261|5.7068|5.6177|5.5731|5.6177|6.7769|6.2418|8.1144|8.5157|8.9169|7.4456|7.8915|6.9998|7.5348|6.2418|6.6431|7.089|7.2227|7.4902|8.5157|8.159|7.6686|5.4393|5.8852|5.9298|6.6877|7.2227|7.4456|8.4711|8.694|9.3628|9.2736|9.4074|9.8978|10.6111|11.2353|11.1462|10.299|10.2099|9.3182|9.0953|9.5411|9.1844|10.2102|10.4328|10.9678|8.8278|8.3819|9.0061|8.2036|7.0444|8.3819|8.1144|6.7547|8.4939|10.6782|13.8212|13.6208|16.92|15.1145|13.6208|14.8913|14.8691|15.2258|21.4456|21.5825|24.6285|20.1522|15.0054|17.4041|19.3676|17.495|17.9765|18.1656|18.9181|20.4982|22.6312|23.8902|23.876|24.8851|28.2631|31.5659|35.311|38.1787|37.1158|40.9608|38.5211|41.3032|44.2137|42.7941|53.794|50.0418|59.0514|54.2862|60.9775|56.0839|38.6923|38.6781|32.907|36.2812|33.4991|32.5432|31.0951|29.8396|29.1191|30.3247|30.0821|31.4375|31.6658|28.3772|27.8279|27.9064|25.5238|22.4278|26.7579|21.8215|20.3591|20.6873|24.9888|22.171|26.1016|25.7093|24.2683|22.8915|19.9168|21.0939|25.0316|26.5938|24.304|25.5951|24.7034|27.35|28.684|27.4713|28.3059|30.3175|31.252|34.0698|36.3454|32.1437|32.4505|33.9485|26.4512|27.5426|28.4557|29.647|32.0581|33.385|37.9433|41.3389|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3||
2025-01-14 07:46:53|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|234.4|
2025-01-14 07:46:57|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|109.29|
2025-01-14 07:47:02|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.375||||12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|417.19|
2025-01-14 07:47:07|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|144.47|
2025-01-14 07:47:11|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|443.91|
2025-01-14 07:47:15|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|70.53|
2025-01-14 07:47:20|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|171.57|
2025-01-14 07:47:24|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|244.21|
2025-01-14 07:47:28|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|158.84|
2025-01-14 07:47:32|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.8|
2025-01-14 07:47:36|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|155.35|
2025-01-14 07:47:40|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|38.12|
2025-01-14 07:47:43|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|234.4|
2025-01-14 07:47:44|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|108.08|
2025-01-14 07:47:47|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|109.29|
2025-01-14 07:47:49|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|21.56|
2025-01-14 07:47:50|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.375||||12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|417.19|
2025-01-14 07:47:52|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|100.98|
2025-01-14 07:47:54|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|144.47|
2025-01-14 07:47:57|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|443.91|
2025-01-14 07:47:57|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|45.06|
2025-01-14 07:48:00|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|70.53|
2025-01-14 07:48:01|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|61.65|
2025-01-14 07:48:06|usa_0017|FB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:48:04|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|171.57|
2025-01-14 07:48:07|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|72.77|
2025-01-14 07:48:08|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|244.21|
2025-01-14 07:48:12|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|158.84|
2025-01-14 07:48:11|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13||
2025-01-14 07:48:15|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.8|
2025-01-14 07:48:15|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.2|
2025-01-14 07:48:19|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|155.35|
2025-01-14 07:48:19|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|89.94|
2025-01-14 07:48:22|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|38.12|
2025-01-14 07:48:23|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|36.45|
2025-01-14 07:48:26|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|108.08|
2025-01-14 07:48:27|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.766|4.518|4.785|7.4023|7.582|11.0757|10.106|9.734|11.9098|11.9763|11.82|12.85|17.3693|13.7155|14.3572|12.2305|8.95|7.577|9.7867|10.6922|13.5075|14.5102|13.2297|11.9375|15.4117|15.7937|13.444|14.8837|14.6578|15.8227|15.243|14.8265|16.944|17.6127|20.4765|22.595|25.906|29.0925|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|191.01|
2025-01-14 07:48:30|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1861|28.5018|27.4401|25.8605|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|192.29|
2025-01-14 07:48:30|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|21.56|
2025-01-14 07:48:32|usa_0025|IBM|price_next_month|0|27.9385|28.7445|30.2668|27.2521|27.1625|26.4461|29.7594|32.5652|30.2071|31.3712|31.013|36.1768|37.3111|31.6398|29.5206|30.7443|38.2365|38.4454|29.2519|26.8342|27.073|30.028|29.2818|31.1921|27.2521|27.461|23.9388|23.5508|26.0282|26.6252|25.1925|30.2668|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9692|12.2977|11.6113|10.6262|10.9844|13.4917|13.7305|14.7752|17.7899|17.2531|22.5956|25.9984|23.2224|25.9088|25.7297|25.5805|30.4981|37.52|38.3857|50.5043|46.8329|47.1314|55.3398|63.2796|70.8911|87.5169|99.9042|120.0522|93.9643|107.1575|106.6202|107.3963|94.0837|106.9784|109.9776|100.4928|103.2246|102.0942|80.0045|67.2435|75.4006|74.6938|81.0934|77.6071|85.4681|94.7809|84.7167|82.9781|85.726|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2419|88.8016|87.5408|98.5825|112.6425|115.2023|116.9025|123.2162|122.6431|137.1616|154.7366|162.9319|173.6966|176.3519|183.9646|197.7954|187.193|185.8081|193.9652|193.4589|186.2952|171.175|168.7584|187.6611|183.0763|157.029|146.4362|163.61|154.727|133.7994|119.1949|139.3966|153.4184|146.7992|166.6952|153.1032|138.1836|147.1526|156.3603|138.4606|138.4319|110.2546|128.3931|133.9809|141.5935|127.7341|137.2857|119.9304|117.4279|106.6536|113.7696|135.5187|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|217.4|
2025-01-14 07:48:34|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|100.98|
2025-01-14 07:48:36|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|144.5|
2025-01-14 07:48:38|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|45.06|
2025-01-14 07:48:40|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0536|2.9234|4.3016|2.507|3.525|3.2313|2.7594|1.5063|1.8313|0.8656|0.789|0.6245|0.349|0.7095|0.8345|0.7229|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|218.46|
2025-01-14 07:48:42|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|61.65|
2025-01-14 07:48:46|usa_0017|FB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:48:44|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64||
2025-01-14 07:48:46|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|72.77|
2025-01-14 07:48:48|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21||
2025-01-14 07:48:50|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13||
2025-01-14 07:48:52|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|306.92|
2025-01-14 07:48:53|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.2|
2025-01-14 07:48:55|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5||
2025-01-14 07:48:58|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|89.94|
2025-01-14 07:48:59|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|51.65|42.96|37.15|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|117.55|
2025-01-14 07:49:01|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|36.45|
2025-01-14 07:49:02|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|270.19|
2025-01-14 07:49:05|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.766|4.518|4.785|7.4023|7.582|11.0757|10.106|9.734|11.9098|11.9763|11.82|12.85|17.3693|13.7155|14.3572|12.2305|8.95|7.577|9.7867|10.6922|13.5075|14.5102|13.2297|11.9375|15.4117|15.7937|13.444|14.8837|14.6578|15.8227|15.243|14.8265|16.944|17.6127|20.4765|22.595|25.906|29.0925|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|191.01|
2025-01-14 07:49:07|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1861|28.5018|27.4401|25.8605|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|192.29|
2025-01-14 07:49:06|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|51.52|
2025-01-14 07:49:09|usa_0025|IBM|price_next_month|0|27.9385|28.7445|30.2668|27.2521|27.1625|26.4461|29.7594|32.5652|30.2071|31.3712|31.013|36.1768|37.3111|31.6398|29.5206|30.7443|38.2365|38.4454|29.2519|26.8342|27.073|30.028|29.2818|31.1921|27.2521|27.461|23.9388|23.5508|26.0282|26.6252|25.1925|30.2668|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9692|12.2977|11.6113|10.6262|10.9844|13.4917|13.7305|14.7752|17.7899|17.2531|22.5956|25.9984|23.2224|25.9088|25.7297|25.5805|30.4981|37.52|38.3857|50.5043|46.8329|47.1314|55.3398|63.2796|70.8911|87.5169|99.9042|120.0522|93.9643|107.1575|106.6202|107.3963|94.0837|106.9784|109.9776|100.4928|103.2246|102.0942|80.0045|67.2435|75.4006|74.6938|81.0934|77.6071|85.4681|94.7809|84.7167|82.9781|85.726|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2419|88.8016|87.5408|98.5825|112.6425|115.2023|116.9025|123.2162|122.6431|137.1616|154.7366|162.9319|173.6966|176.3519|183.9646|197.7954|187.193|185.8081|193.9652|193.4589|186.2952|171.175|168.7584|187.6611|183.0763|157.029|146.4362|163.61|154.727|133.7994|119.1949|139.3966|153.4184|146.7992|166.6952|153.1032|138.1836|147.1526|156.3603|138.4606|138.4319|110.2546|128.3931|133.9809|141.5935|127.7341|137.2857|119.9304|117.4279|106.6536|113.7696|135.5187|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|217.4|
2025-01-14 07:49:11|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|541.14|
2025-01-14 07:49:13|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|144.5|
2025-01-14 07:49:14|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.75|0.6563|0.5547|0.7657|0.9219|1.4219|2.1016|2.3907|1.5703|1.3282|1.125|1.8434|1.656|1.6406|2.6719|2.4063|2.7969|2.4219|2.7109|2.4844|3.5|2.9219|2.8906|3.5234|3.2422|3.5156|3.8965|3.4766|4.1133|12.5|19.5|27.875|64.5|54.0313|32.4688|32.5547|42.0313|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|157.13|
2025-01-14 07:49:16|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0536|2.9234|4.3016|2.507|3.525|3.2313|2.7594|1.5063|1.8313|0.8656|0.789|0.6245|0.349|0.7095|0.8345|0.7229|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|218.46|
2025-01-14 07:49:18|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|39.85|
2025-01-14 07:49:19|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64||
2025-01-14 07:49:23|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21||
2025-01-14 07:49:22|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|170.57|
2025-01-14 07:49:26|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|306.92|
2025-01-14 07:49:26|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54||
2025-01-14 07:49:28|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5||
2025-01-14 07:49:33|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|51.65|42.96|37.15|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|117.55|
2025-01-14 07:49:32|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|94.35|96.51|127.55|128.47|134.6|
2025-01-14 07:49:36|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:49:35|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|270.19|
2025-01-14 07:49:37|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.09|31.52|
2025-01-14 07:49:38|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|51.52|
2025-01-14 07:49:39|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|55.36|
2025-01-14 07:49:42|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|541.14|
2025-01-14 07:49:46|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.75|0.6563|0.5547|0.7657|0.9219|1.4219|2.1016|2.3907|1.5703|1.3282|1.125|1.8434|1.656|1.6406|2.6719|2.4063|2.7969|2.4219|2.7109|2.4844|3.5|2.9219|2.8906|3.5234|3.2422|3.5156|3.8965|3.4766|4.1133|12.5|19.5|27.875|64.5|54.0313|32.4688|32.5547|42.0313|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|157.13|
2025-01-14 07:49:44|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|50.85|
2025-01-14 07:49:49|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|39.85|
2025-01-14 07:49:50|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|150.18|
2025-01-14 07:49:53|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|170.57|
2025-01-14 07:49:53|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|226.76|
2025-01-14 07:49:56|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54||
2025-01-14 07:49:59|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|203.87|176.74|
2025-01-14 07:50:00|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|94.35|96.51|127.55|128.47|134.6|
2025-01-14 07:50:05|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:50:02|usa_0048|MCD|price_next_month|0|2.5743|2.2779|2.5743|2.4885|2.4885|2.6601|2.919|3.1765|3.3795|3.6526|3.7073|4.441|5.5336|5.3333|5.2553|5.8175|6.6686|6.9375|5.6875|5.6563|5.3907|5.625|5.9532|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.5625|14.438|16.313|17.5|19.3125|20.5|25.125|23.9375|23.1875|22.25|22.75|26.8125|26.875|22.4063|23.5625|30.9375|33.4063|33.4375|39.4063|42.375|41.6875|41.25|37.1875|38.125|31.5|31|29.35|27.5|29.14|26.07|27.1707|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.3882|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.7499|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|283.63|
2025-01-14 07:50:06|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.09|31.52|
2025-01-14 07:50:07|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:50:08|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|504.91|
2025-01-14 07:50:07|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|55.36|
2025-01-14 07:50:11|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|50.85|
2025-01-14 07:50:11|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33||
2025-01-14 07:50:15|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|150.18|
2025-01-14 07:50:15|usa_0052|GS|price_next_month|0.76349362119725|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.8125|75.125||73.5625|128.0625|82.125||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||
2025-01-14 07:50:19|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|226.76|
2025-01-14 07:50:19|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|104.23|
2025-01-14 07:50:23|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|203.87|176.74|
2025-01-14 07:50:24|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|219.1|
2025-01-14 07:50:24|usa_0048|MCD|price_next_month|0|2.5743|2.2779|2.5743|2.4885|2.4885|2.6601|2.919|3.1765|3.3795|3.6526|3.7073|4.441|5.5336|5.3333|5.2553|5.8175|6.6686|6.9375|5.6875|5.6563|5.3907|5.625|5.9532|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.5625|14.438|16.313|17.5|19.3125|20.5|25.125|23.9375|23.1875|22.25|22.75|26.8125|26.875|22.4063|23.5625|30.9375|33.4063|33.4375|39.4063|42.375|41.6875|41.25|37.1875|38.125|31.5|31|29.35|27.5|29.14|26.07|27.1707|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.3882|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.7499|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|283.63|
2025-01-14 07:50:28|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:50:29|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|504.91|
2025-01-14 07:50:28|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|70.84|
2025-01-14 07:50:32|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33||
2025-01-14 07:50:33|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43||
2025-01-14 07:50:36|usa_0052|GS|price_next_month|0.76349362119725|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.8125|75.125||73.5625|128.0625|82.125||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||
2025-01-14 07:50:37|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|48.39|
2025-01-14 07:50:39|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|104.23|
2025-01-14 07:50:42|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7699|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5204|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|65.72|
2025-01-14 07:50:43|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|219.1|
2025-01-14 07:50:46|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|70.84|
2025-01-14 07:50:46|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.416|0.461|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.848|0.75|0.7344|1.168|1.2266|1.0469|1.6953|1.625|2.0313|2.1406|1.8672|2.5586|2.0625|2.2852|3.0078|2.6172|2.7109|3.2539|4.6172|2.9063|3.3984|4|3.8438|4.6875|5.5859|6.2422|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|93.51|
2025-01-14 07:50:51|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43||
2025-01-14 07:50:51|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|297.02|
2025-01-14 07:50:56|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:50:55|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|48.39|
2025-01-14 07:50:57|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|797.48|
2025-01-14 07:50:59|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7699|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5204|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|65.72|
2025-01-14 07:51:02|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.416|0.461|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.848|0.75|0.7344|1.168|1.2266|1.0469|1.6953|1.625|2.0313|2.1406|1.8672|2.5586|2.0625|2.2852|3.0078|2.6172|2.7109|3.2539|4.6172|2.9063|3.3984|4|3.8438|4.6875|5.5859|6.2422|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|93.51|
2025-01-14 07:51:02|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|113.19|
2025-01-14 07:51:05|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|297.02|
2025-01-14 07:51:09|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:51:07|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67||
2025-01-14 07:51:10|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|797.48|
2025-01-14 07:51:12|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.5|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.406|71.6788|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|125.01|
2025-01-14 07:51:14|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|113.19|
2025-01-14 07:51:16|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27||
2025-01-14 07:51:18|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67||
2025-01-14 07:51:20|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|48.19|
2025-01-14 07:51:22|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.5|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.406|71.6788|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|125.01|
2025-01-14 07:51:22|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|87.1|
2025-01-14 07:51:24|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27||
2025-01-14 07:51:28|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|48.19|
2025-01-14 07:51:27|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.097|22.0936|22.5191|25.3602|24.3521|25.4126|24.2343|19.4751|18.6699|19.1085|20.4112|21.5437|19.9792|21.2361|21.6223|20.6338|20.1101|19.2395|18.7485|19.1805|21.3146|22.5191|23.1148|21.5372|22.8072|21.3408|19.9988|20.7058|19.5079|18.6372|18.5456|15.3183|18.5717|18.0349|18.1266|20.1559|19.5602|20.588|20.4112|21.8645|22.853|23.069|25.0722|25.19|25.5402|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.84|70.5|73.88|65.65|72.85|71.83|66.01|69.15|56.17|
2025-01-14 07:51:29|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|87.1|
2025-01-14 07:51:30|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|191.09|
2025-01-14 07:51:33|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.097|22.0936|22.5191|25.3602|24.3521|25.4126|24.2343|19.4751|18.6699|19.1085|20.4112|21.5437|19.9792|21.2361|21.6223|20.6338|20.1101|19.2395|18.7485|19.1805|21.3146|22.5191|23.1148|21.5372|22.8072|21.3408|19.9988|20.7058|19.5079|18.6372|18.5456|15.3183|18.5717|18.0349|18.1266|20.1559|19.5602|20.588|20.4112|21.8645|22.853|23.069|25.0722|25.19|25.5402|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.84|70.5|73.88|65.65|72.85|71.83|66.01|69.15|56.17|
2025-01-14 07:51:34|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|9.71|
2025-01-14 07:51:35|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|191.09|
2025-01-14 07:51:38|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|9.71|
2025-01-14 07:51:38|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|52.68|
2025-01-14 07:51:42|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|52.68|
2025-01-14 07:51:44|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79||
2025-01-14 07:51:46|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79||
2025-01-14 07:51:47|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||22.2065|24.2459|24.1326|21.6401|21.1869|21.5268|22.2065|21.0736|20.2805|20.847|21.3002|23.906|26.5119|25.9454|29.0045|28.0419|30.0813|29.8547|28.2114|27.135|23.8494|26.0021|24.076|20.9036|22.3765|22.9996|23.6794|20.2238|23.8652|23.9921|25.6961|24.9257|27.4545|30.5907|32.621|30.9532|29.6389|33.2826|38.3856|40.86|47.1776|43.697|46.6967|52.8606|53.7489|59.8852|72.2755|64.9156|75.0853|74.2152|77.5235|88.0104|103.6819|104.4886|78.4299|94.5635|81.0131|90.5121|83.9589|60.7553|38.9566|47.8922|51.7161|63.4666|67.7328|83.7441|83.9323|90.3293|95.4374|107.7516|113.3678|120.8278|127.8081|146.3782|150.9784|143.1891|150.6867|167.5165|150.5738|145.3904|145.6632|162.9351|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|172.8|
2025-01-14 07:51:48|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||22.2065|24.2459|24.1326|21.6401|21.1869|21.5268|22.2065|21.0736|20.2805|20.847|21.3002|23.906|26.5119|25.9454|29.0045|28.0419|30.0813|29.8547|28.2114|27.135|23.8494|26.0021|24.076|20.9036|22.3765|22.9996|23.6794|20.2238|23.8652|23.9921|25.6961|24.9257|27.4545|30.5907|32.621|30.9532|29.6389|33.2826|38.3856|40.86|47.1776|43.697|46.6967|52.8606|53.7489|59.8852|72.2755|64.9156|75.0853|74.2152|77.5235|88.0104|103.6819|104.4886|78.4299|94.5635|81.0131|90.5121|83.9589|60.7553|38.9566|47.8922|51.7161|63.4666|67.7328|83.7441|83.9323|90.3293|95.4374|107.7516|113.3678|120.8278|127.8081|146.3782|150.9784|143.1891|150.6867|167.5165|150.5738|145.3904|145.6632|162.9351|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|172.8|
2025-01-14 07:51:50|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43||
2025-01-14 07:51:51|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43||
2025-01-14 07:51:55|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.67|
2025-01-14 07:51:55|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.67|
2025-01-14 07:51:56|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.93|
2025-01-14 07:51:57|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.93|
2025-01-14 07:51:59|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|28.52|
2025-01-14 07:51:59|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|28.52|
2025-01-14 07:52:01|usa_0083|MS|price_next_month|0.66203059805285|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.97|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||
2025-01-14 07:52:01|usa_0083|MS|price_next_month|0.66203059805285|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.97|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||
2025-01-14 07:52:05|usa_0084|LMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||28.875|31.4375|34|37.6875|40.3125|41.125|44.8125|46|44.75|53.25|47.5313|52.0313|55.6875|49.8438|55.6875|35.25|43.0625|34.8125|20|18.75|24.875|28.125|35.85|34.68|35.16|39.62|48.77|52.9607|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.5116|52.8247|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|483.16|
2025-01-14 07:52:06|usa_0084|LMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||28.875|31.4375|34|37.6875|40.3125|41.125|44.8125|46|44.75|53.25|47.5313|52.0313|55.6875|49.8438|55.6875|35.25|43.0625|34.8125|20|18.75|24.875|28.125|35.85|34.68|35.16|39.62|48.77|52.9607|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.5116|52.8247|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|483.16|
2025-01-14 07:52:09|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|106.14|
2025-01-14 07:52:09|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|106.14|
2025-01-14 07:52:14|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|555.52|
2025-01-14 07:52:14|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|555.52|
2025-01-14 07:52:18|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31||
2025-01-14 07:52:18|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31||
2025-01-14 07:52:23|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|134.49|
2025-01-14 07:52:23|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|134.49|
2025-01-14 07:52:26|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|239.88|
2025-01-14 07:52:26|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|239.88|
2025-01-14 07:52:31|usa_0092|MCK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.845|9.219|9.9063|11.0313|11.9375|12.5|11.9063|10.9688|12.4375|14.375|18.0938|21.6719|26.8281|23.9375|35.3438|40.3125|38.5|37.5625|35|31.0625|20.0625|20.5625|16.875|24.3125|28.0625|32.67|30.84|41.45|36.99|38.4907|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.655|32.0733|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|585.08|
2025-01-14 07:52:31|usa_0092|MCK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.845|9.219|9.9063|11.0313|11.9375|12.5|11.9063|10.9688|12.4375|14.375|18.0938|21.6719|26.8281|23.9375|35.3438|40.3125|38.5|37.5625|35|31.0625|20.0625|20.5625|16.875|24.3125|28.0625|32.67|30.84|41.45|36.99|38.4907|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.655|32.0733|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|585.08|
2025-01-14 07:52:34|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33||
2025-01-14 07:52:34|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33||
2025-01-14 07:52:38|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|362.5|
2025-01-14 07:52:38|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|362.5|
2025-01-14 07:52:44|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|192.43|
2025-01-14 07:52:43|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|192.43|
2025-01-14 07:52:47|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.547|22.947|30.0205|26.7344|26.0749|23.9718|26.7255|30.6287|21.1914|21.8331|24.9254|25.2283|25.166|27.4473|30.2098|30.8868|30.2303|30.2811|36.1092|34.5854|41.9908|42.0175|43.7196|44.6821|46.901|50.9112|55.0461|57.1492|56.463|61.1683|49.2715|54.2262|48.006|26.3334|25.1749|26.5116|29.1939|32.8298|32.4466|40.9749|35.3161|35.5835|41.3313|38.5688|36.6261|28.8999|32.8922|32.3397|25.5581|31.6268|33.2843|32.3932|43.7285|43.6661|45.8316|45.6267|49.1467|47.2396|43.4612|45.19|49.5477|43.9335|38.7738|40.6541|38.5777|41.7056|48.9328|45.6178|49.6368|53.58|53.61|46.9|44.91|40.73|44.48|45.81|50.37|46.29|51.8|36.08|38.56|37.31|50.61|63.1|57.74|65.69|65.43|71.84|61.25|67.38|70.97|61.31|61.72|60.01|69.46|71.08|75.19|82.83|81.91|
2025-01-14 07:52:48|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.547|22.947|30.0205|26.7344|26.0749|23.9718|26.7255|30.6287|21.1914|21.8331|24.9254|25.2283|25.166|27.4473|30.2098|30.8868|30.2303|30.2811|36.1092|34.5854|41.9908|42.0175|43.7196|44.6821|46.901|50.9112|55.0461|57.1492|56.463|61.1683|49.2715|54.2262|48.006|26.3334|25.1749|26.5116|29.1939|32.8298|32.4466|40.9749|35.3161|35.5835|41.3313|38.5688|36.6261|28.8999|32.8922|32.3397|25.5581|31.6268|33.2843|32.3932|43.7285|43.6661|45.8316|45.6267|49.1467|47.2396|43.4612|45.19|49.5477|43.9335|38.7738|40.6541|38.5777|41.7056|48.9328|45.6178|49.6368|53.58|53.61|46.9|44.91|40.73|44.48|45.81|50.37|46.29|51.8|36.08|38.56|37.31|50.61|63.1|57.74|65.69|65.43|71.84|61.25|67.38|70.97|61.31|61.72|60.01|69.46|71.08|75.19|82.83|81.91|
2025-01-14 07:52:50|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69||
2025-01-14 07:52:50|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69||
2025-01-14 07:52:54|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|17.25|26|33.75|42.625|39.92|33.8|39.85|43.6457|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|955.01|
2025-01-14 07:52:54|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|17.25|26|33.75|42.625|39.92|33.8|39.85|43.6457|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|955.01|
2025-01-14 07:52:57|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|76.11|
2025-01-14 07:52:57|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|76.11|
2025-01-14 07:53:01|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.396|6.708|7.917|8.167|8.958|9.833|9.625|10.375|13.3333|12.042|12.271|15.208|21.708|32.0208|38.6874|33.9166|44.1249|57.8957|46.375|53|41|43.75|58.625|63.125|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.4309|68.9667|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|180.33|
2025-01-14 07:53:01|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.396|6.708|7.917|8.167|8.958|9.833|9.625|10.375|13.3333|12.042|12.271|15.208|21.708|32.0208|38.6874|33.9166|44.1249|57.8957|46.375|53|41|43.75|58.625|63.125|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.4309|68.9667|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|180.33|
2025-01-14 07:53:04|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|66.96|
2025-01-14 07:53:05|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|66.96|
2025-01-14 07:53:09|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:09|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:10|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|115.98|
2025-01-14 07:53:10|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|115.98|
2025-01-14 07:53:12|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:12|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:13|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|290.2|
2025-01-14 07:53:13|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|290.2|
2025-01-14 07:53:17|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02||
2025-01-14 07:53:17|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02||
2025-01-14 07:53:20|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|263.67|
2025-01-14 07:53:20|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|263.67|
2025-01-14 07:53:24|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|53.46|
2025-01-14 07:53:24|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|53.46|
2025-01-14 07:53:28|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:28|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:53:29|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|125.43|
2025-01-14 07:53:29|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|125.43|
2025-01-14 07:53:34|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|176.94|
2025-01-14 07:53:34|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|176.94|
2025-01-14 07:53:37|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|118.47|
2025-01-14 07:53:37|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|118.47|
2025-01-14 07:53:41|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|81.87|
2025-01-14 07:53:41|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|81.87|
2025-01-14 07:53:45|usa_0116|KR|price_next_month|0.69174311926606|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||
2025-01-14 07:53:45|usa_0116|KR|price_next_month|0.69174311926606|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||
2025-01-14 07:53:50|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|27.8|
2025-01-14 07:53:51|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|27.8|
2025-01-14 07:53:55|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3335|0.4648|0.8099|0.4675|0.5599|0.9583|1.5833|1.9115|1.7136|1.7083|2.0521|1.7617|1.8438|1.1592|1.5296|1.9481|2.4385|2.7571|2.5115|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|76.68|
2025-01-14 07:53:54|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3335|0.4648|0.8099|0.4675|0.5599|0.9583|1.5833|1.9115|1.7136|1.7083|2.0521|1.7617|1.8438|1.1592|1.5296|1.9481|2.4385|2.7571|2.5115|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|76.68|
2025-01-14 07:53:57|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|30.5|
2025-01-14 07:53:58|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|30.5|
2025-01-14 07:54:02|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68||
2025-01-14 07:54:02|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68||
2025-01-14 07:54:06|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|75.15|
2025-01-14 07:54:06|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|75.15|
2025-01-14 07:54:08|usa_0123|WMB|price_next_month|0|3.3514|3.4025|3.6407|3.7598|3.8619|3.3514|4.168|3.9469|3.7428|3.8108|4.1341|3.3004|3.2154|2.5519|2.5519|3.9979|4.2191|4.7975|3.6747|3.3175|4.3382|4.1|4.6444|4.5423|4.2701|5.427|5.478|4.5594|4.083|3.9129|3.8278|3.5726|4.6444|4.5423|4.8826|4.8655|4.151|4.4573|5.2058|5.6141|6.5498|7.7066|8.0809|7.1112|7.0092|8.8464|7.8943|7.3494|8.449|9.5092|9.9268|12.1113|13.1393|11.8543|13.4285|15.4203|16.9141|17.6369|19.6367|21.9739|24.3833|24.7206|21.1547|25.4434|36.4303|32.4307|28.913|29.8767|28.7684|32.1898|32.238|30.1697|34.4358|27.3559|23.5751|14.4374|15.5969|2.409|1.5352|2.6458|5.6753|5.1854|8.3293|8.2803|8.4109|9.86|10.2156|13.7269|13.8984|17.3445|18.21|19.4676|17.9079|19.8024|19.9494|22.0399|24.0895|26.3352|29.7975|26.1065|28.9891|26.1718|17.124|11.5548|11.514|13.629|15.3928|17.0178|19.2798|15.8501|17.5649|22.0399|27.0864|25.886|24.5877|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|56.03|
2025-01-14 07:54:08|usa_0123|WMB|price_next_month|0|3.3514|3.4025|3.6407|3.7598|3.8619|3.3514|4.168|3.9469|3.7428|3.8108|4.1341|3.3004|3.2154|2.5519|2.5519|3.9979|4.2191|4.7975|3.6747|3.3175|4.3382|4.1|4.6444|4.5423|4.2701|5.427|5.478|4.5594|4.083|3.9129|3.8278|3.5726|4.6444|4.5423|4.8826|4.8655|4.151|4.4573|5.2058|5.6141|6.5498|7.7066|8.0809|7.1112|7.0092|8.8464|7.8943|7.3494|8.449|9.5092|9.9268|12.1113|13.1393|11.8543|13.4285|15.4203|16.9141|17.6369|19.6367|21.9739|24.3833|24.7206|21.1547|25.4434|36.4303|32.4307|28.913|29.8767|28.7684|32.1898|32.238|30.1697|34.4358|27.3559|23.5751|14.4374|15.5969|2.409|1.5352|2.6458|5.6753|5.1854|8.3293|8.2803|8.4109|9.86|10.2156|13.7269|13.8984|17.3445|18.21|19.4676|17.9079|19.8024|19.9494|22.0399|24.0895|26.3352|29.7975|26.1065|28.9891|26.1718|17.124|11.5548|11.514|13.629|15.3928|17.0178|19.2798|15.8501|17.5649|22.0399|27.0864|25.886|24.5877|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|56.03|
2025-01-14 07:54:12|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|116.29|
2025-01-14 07:54:13|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|116.29|
2025-01-14 07:54:16|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|65.1|
2025-01-14 07:54:16|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|65.1|
2025-01-14 07:54:19|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.875|7.875|3.875|4.063|6.625|6.375|13.063|12.875|15.25|14.125|15.75|19|9.75|6.5|10|10.438|7|9.813|8|8.25|8|6.625|8.375|8|12.3125|28.6875|28.0625|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|716.9|
2025-01-14 07:54:19|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.875|7.875|3.875|4.063|6.625|6.375|13.063|12.875|15.25|14.125|15.75|19|9.75|6.5|10|10.438|7|9.813|8|8.25|8|6.625|8.375|8|12.3125|28.6875|28.0625|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|716.9|
2025-01-14 07:54:23|usa_0129|CI|price_next_month|0|5.5972|4.5834|5.0834|4.5555|4.3472|3.3333|4.1389|5.1111|5.7083|6.0833|6.4722|7.3056|6.9445|6.8056|6.0694|6.5833|6.6528|6.9445|5.8889|5.7222|4.9445|5.1111|5.6389|5.7917|5.9862|6.5694|7.0972|5.4862|5.1111|5.2222|3.7639|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7083|6.8889|6.7639|6.5417|7.4583|7.6805|6.5|7.5972|7.3193|7.514|8.0694|8.9583|11.0139|13.1805|12.5972|11.8055|14.5|16.8472|16.7083|22.1666|17.25|18.8402|22.993|22.0208|24.3125|27.4583|29.0625|29.3958|24.9166|23.9166|26.5833|33.2916|40.65|37.05|35.5666|33.4366|24.3|30.6635|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0166|20.6733|21.2059|20.592|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6666|34.0833|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|282.45|
2025-01-14 07:54:23|usa_0129|CI|price_next_month|0|5.5972|4.5834|5.0834|4.5555|4.3472|3.3333|4.1389|5.1111|5.7083|6.0833|6.4722|7.3056|6.9445|6.8056|6.0694|6.5833|6.6528|6.9445|5.8889|5.7222|4.9445|5.1111|5.6389|5.7917|5.9862|6.5694|7.0972|5.4862|5.1111|5.2222|3.7639|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7083|6.8889|6.7639|6.5417|7.4583|7.6805|6.5|7.5972|7.3193|7.514|8.0694|8.9583|11.0139|13.1805|12.5972|11.8055|14.5|16.8472|16.7083|22.1666|17.25|18.8402|22.993|22.0208|24.3125|27.4583|29.0625|29.3958|24.9166|23.9166|26.5833|33.2916|40.65|37.05|35.5666|33.4366|24.3|30.6635|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0166|20.6733|21.2059|20.592|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6666|34.0833|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|282.45|
2025-01-14 07:54:27|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:54:27|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:54:28|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4494|4.9101|5.7075|6.3591|7.8197|8.55|11.5723|7.3141|7.2242|5.1457|6.1344|4.348|5.3929|6.4751|8.057|8.2242|9.0942|10.0291|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.038|57.208|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|123.73|
2025-01-14 07:54:28|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4494|4.9101|5.7075|6.3591|7.8197|8.55|11.5723|7.3141|7.2242|5.1457|6.1344|4.348|5.3929|6.4751|8.057|8.2242|9.0942|10.0291|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.038|57.208|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|123.73|
2025-01-14 07:54:31|usa_0132|TRV|price_next_month|0|8.5|7.2657|7.0157|7|7.4063|5.125|5.3594|6.625|8.2969|8.9532|9.1719|11.2188|11.9688|10.0625|9.8125|11.4375|11.4375|12.25|11.9375|12.25|10.3125|10.8125|10.8125|12.0625|12.625|14.875|14.875|13.4375|14.1563|15.25|12.8438|15.9375|17.625|15.5|16.0625|18.3438|17.125|19.2188|17.6875|19.25|19.875|21.3438|23.4375|22.0938|19.8438|21.375|21.813|24|24|24.375|25.375|28.5|26.563|25.875|27.188|31.25|33.5|39.219|39.969|43.516|42.375|36.188|33.125|29.375|28.688|31.125|32|30.188|35.625|44.438|51.25|48.02|45.1|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.85|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|233.33|
2025-01-14 07:54:31|usa_0132|TRV|price_next_month|0|8.5|7.2657|7.0157|7|7.4063|5.125|5.3594|6.625|8.2969|8.9532|9.1719|11.2188|11.9688|10.0625|9.8125|11.4375|11.4375|12.25|11.9375|12.25|10.3125|10.8125|10.8125|12.0625|12.625|14.875|14.875|13.4375|14.1563|15.25|12.8438|15.9375|17.625|15.5|16.0625|18.3438|17.125|19.2188|17.6875|19.25|19.875|21.3438|23.4375|22.0938|19.8438|21.375|21.813|24|24|24.375|25.375|28.5|26.563|25.875|27.188|31.25|33.5|39.219|39.969|43.516|42.375|36.188|33.125|29.375|28.688|31.125|32|30.188|35.625|44.438|51.25|48.02|45.1|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.85|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|233.33|
2025-01-14 07:54:36|usa_0133|GIS|price_next_month|2|2.8337|2.4811|2.6799|2.3914|2.7055|2.8209|2.6093|2.9812|3.2633|3.1543|3.1351|3.8082|4.257|4.0582|4.4237|5.2314|5.7059|5.9495|5.0904|4.8724|4.8083|5.2827|5.3212|6.0777|6.6547|7.2061|7.4241|7.5523|9.2192|8.3601|10.0526|11.8477|11.5912|12.5144|15.1045|13.3863|13.771|13.6171|14.0531|14.5403|13.9505|12.3606|12.4631|11.4117|11.2066|11.8477|11.7195|12.2324|12.8438|13.9375|14.4375|14.5938|13.6563|15.0938|15.9063|15.5313|16.2813|17.2344|17.9063|19|17.0938|17.5|19.4375|18.8906|20.0938|20.2813|17.875|18.0938|19.125|17.75|22.2813|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77||
2025-01-14 07:54:35|usa_0133|GIS|price_next_month|2|2.8337|2.4811|2.6799|2.3914|2.7055|2.8209|2.6093|2.9812|3.2633|3.1543|3.1351|3.8082|4.257|4.0582|4.4237|5.2314|5.7059|5.9495|5.0904|4.8724|4.8083|5.2827|5.3212|6.0777|6.6547|7.2061|7.4241|7.5523|9.2192|8.3601|10.0526|11.8477|11.5912|12.5144|15.1045|13.3863|13.771|13.6171|14.0531|14.5403|13.9505|12.3606|12.4631|11.4117|11.2066|11.8477|11.7195|12.2324|12.8438|13.9375|14.4375|14.5938|13.6563|15.0938|15.9063|15.5313|16.2813|17.2344|17.9063|19|17.0938|17.5|19.4375|18.8906|20.0938|20.2813|17.875|18.0938|19.125|17.75|22.2813|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77||
2025-01-14 07:54:40|usa_0134|AAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6934|10.4685|15.3146|18.7416|31.96|35.51|39.53|40.24|52.695|51.19|41.17|46.46|39.64|36.92|36.55|39.69|44.25|46.61|51.01|51.02|53.07|42.93|39.54|34.66|36.34|33.99|30.51|30.29|27.72|12.01|11.18|11.16|15.53|21.76|21.46|19.39|16.46|18.77|13.43|14.29|16.14|12.84|16.76|11.04|14.23|13.92|10.62|13.15|17.6|
2025-01-14 07:54:40|usa_0134|AAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6934|10.4685|15.3146|18.7416|31.96|35.51|39.53|40.24|52.695|51.19|41.17|46.46|39.64|36.92|36.55|39.69|44.25|46.61|51.01|51.02|53.07|42.93|39.54|34.66|36.34|33.99|30.51|30.29|27.72|12.01|11.18|11.16|15.53|21.76|21.46|19.39|16.46|18.77|13.43|14.29|16.14|12.84|16.76|11.04|14.23|13.92|10.62|13.15|17.6|
2025-01-14 07:54:43|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:54:43|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:54:44|usa_0136|SCHW|price_next_month|0|||||||||||||||||||0.1729|0.1427|0.1674|0.1646|0.1646|0.2249|0.2222|0.3621|0.2853|0.2963|0.332|0.299|0.2771|0.3512|0.3978|0.6036|0.8285|1.0494|0.9384|0.8107|0.6666|0.9959|1.0782|1.4321|1.7099|1.4568|1.4012|1.3211|1.747|1.975|2.537|3.417|3.389|3.723|3.63|3.574|3.704|5.556|5.426|6.963|7.583|8.111|7.7778|8.333|10.667|23.438|36.583|29.375|25.75|23.918|29.668|36.125|35.125|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|72.66|
2025-01-14 07:54:44|usa_0136|SCHW|price_next_month|0|||||||||||||||||||0.1729|0.1427|0.1674|0.1646|0.1646|0.2249|0.2222|0.3621|0.2853|0.2963|0.332|0.299|0.2771|0.3512|0.3978|0.6036|0.8285|1.0494|0.9384|0.8107|0.6666|0.9959|1.0782|1.4321|1.7099|1.4568|1.4012|1.3211|1.747|1.975|2.537|3.417|3.389|3.723|3.63|3.574|3.704|5.556|5.426|6.963|7.583|8.111|7.7778|8.333|10.667|23.438|36.583|29.375|25.75|23.918|29.668|36.125|35.125|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|72.66|
2025-01-14 07:54:48|usa_0137|CSX|price_next_month|0|0.6004|0.6222|0.6736|0.625|0.6285|0.5729|0.625|0.7569|0.6528|0.7778|0.7153|0.934|0.9306|0.75|0.809|0.9063|0.8646|1.0521|0.7431|0.8472|0.7674|0.7431|0.8368|0.9167|0.9097|0.9653|0.9444|0.9271|0.8993|0.9549|0.7431|0.9896|1.1111|1.3194|1.5347|1.5833|1.7431|1.8715|1.8194|2.0486|2.0035|2.1111|2.25|2.5486|2.1632|2.1563|2.0139|1.9896|2.2153|2.3299|2.3264|2.5764|2.8472|2.6736|2.3958|2.6944|2.5903|3.4306|3.0382|2.9444|2.9167|2.2465|2.1806|2.2361|2.7361|2.691|2.2778|1.625|1.1632|1.3785|1.4062|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7092|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|31.89|
2025-01-14 07:54:47|usa_0137|CSX|price_next_month|0|0.6004|0.6222|0.6736|0.625|0.6285|0.5729|0.625|0.7569|0.6528|0.7778|0.7153|0.934|0.9306|0.75|0.809|0.9063|0.8646|1.0521|0.7431|0.8472|0.7674|0.7431|0.8368|0.9167|0.9097|0.9653|0.9444|0.9271|0.8993|0.9549|0.7431|0.9896|1.1111|1.3194|1.5347|1.5833|1.7431|1.8715|1.8194|2.0486|2.0035|2.1111|2.25|2.5486|2.1632|2.1563|2.0139|1.9896|2.2153|2.3299|2.3264|2.5764|2.8472|2.6736|2.3958|2.6944|2.5903|3.4306|3.0382|2.9444|2.9167|2.2465|2.1806|2.2361|2.7361|2.691|2.2778|1.625|1.1632|1.3785|1.4062|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7092|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|31.89|
2025-01-14 07:54:52|usa_0138|JCI|price_next_month|0|0.7399|0.7125|0.826|0.8887|1.014|0.9904|1.0727|1.2645|1.0569|1.2291|1.2331|1.6873|2.0749|2.0983|2.4976|3.069|2.8891|3.3275|2.5837|2.9595|3.6327|4.1182|4.4313|4.541|4.4157|5.6684|6.1224|5.5118|5.684|7.4065|4.8072|5.0734|5.8406|5.2143|4.1809|4.6506|4.5566|4.2278|4.9481|5.6997|5.3552|4.9481|5.8562|6.7645|5.9346|5.4178|6.0502|6.0653|6.5823|6.8958|7.6167|8.8705|9.6854|10.3123|12.4437|14.3244|15.2961|20.3112|18.932|22.2545|27.3323|31.0623|31.0623|38.6477|40.7477|48.9913|40.0582|42.8792|46.0763|53.6616|56.8588|61.7861|53.5312|53.3607|49.2885|35.7056|18.5057|12.8387|14.5037|16.0584|15.6471|18.6562|20.9431|26.8308|27.6272|31.0937|31.2441|36.2492|31.4046|30.5621|26.4697|26.1287|26.4296|26.1688|29.5189|31.9763|32.7286|24.4862|21.3173|20.3232|24.2273|23.0726|13.0897|10.8839|12.3026|15.6476|17.3718|18.3452|20.085|19.8209|19.8209|23.2124|25.237|22.9328|23.5853|26.3813|29.0635|28.4473|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|79.3|
2025-01-14 07:54:52|usa_0138|JCI|price_next_month|0|0.7399|0.7125|0.826|0.8887|1.014|0.9904|1.0727|1.2645|1.0569|1.2291|1.2331|1.6873|2.0749|2.0983|2.4976|3.069|2.8891|3.3275|2.5837|2.9595|3.6327|4.1182|4.4313|4.541|4.4157|5.6684|6.1224|5.5118|5.684|7.4065|4.8072|5.0734|5.8406|5.2143|4.1809|4.6506|4.5566|4.2278|4.9481|5.6997|5.3552|4.9481|5.8562|6.7645|5.9346|5.4178|6.0502|6.0653|6.5823|6.8958|7.6167|8.8705|9.6854|10.3123|12.4437|14.3244|15.2961|20.3112|18.932|22.2545|27.3323|31.0623|31.0623|38.6477|40.7477|48.9913|40.0582|42.8792|46.0763|53.6616|56.8588|61.7861|53.5312|53.3607|49.2885|35.7056|18.5057|12.8387|14.5037|16.0584|15.6471|18.6562|20.9431|26.8308|27.6272|31.0937|31.2441|36.2492|31.4046|30.5621|26.4697|26.1287|26.4296|26.1688|29.5189|31.9763|32.7286|24.4862|21.3173|20.3232|24.2273|23.0726|13.0897|10.8839|12.3026|15.6476|17.3718|18.3452|20.085|19.8209|19.8209|23.2124|25.237|22.9328|23.5853|26.3813|29.0635|28.4473|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|79.3|
2025-01-14 07:54:56|usa_0139|NOC|price_next_month|0|13.8733|15.2496|14.2486|14.5928|13.6543|15.6876|16.6875|17.4375|23|25.3125|21.375|21.125|24.5|22.375|23.625|20.0625|22.3125|24|15.0625|16.0625|14.375|15.625|17.1875|13.3125|13.4375|12.9375|9.875|9.0625|7.6875|7.1875|7.4375|10.6875|12.25|14.875|13.1875|12.5|13.125|14.125|12.8125|16.125|19.5|20.0625|17.375|19.4375|19.125|21|21.938|20.188|24.8125|28.5|28.625|32|30.9375|34.3125|40.375|39.0625|41.75|57.5625|54.625|61.3125|52.8438|40.5313|39.875|28.5|31.9688|36.0625|27.4375|25.125|35.4375|35.5313|42|43.34|45.125|40.115|49.975|55.8004|60.33|55.35|51.565|45.705|43.975|46.12|44.7|48.355|49.6762|52.5684|51.75|51.88|54.84|55.45|53.65|62.13|66.9|66.19|66.39|70.94|73.64|76.1|83.62|79.36|73.57|67.39|46.89|48.12|48.35|44.58|50.13|56.6|67.83|58.64|63.22|69.3|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|472.38|
2025-01-14 07:54:56|usa_0139|NOC|price_next_month|0|13.8733|15.2496|14.2486|14.5928|13.6543|15.6876|16.6875|17.4375|23|25.3125|21.375|21.125|24.5|22.375|23.625|20.0625|22.3125|24|15.0625|16.0625|14.375|15.625|17.1875|13.3125|13.4375|12.9375|9.875|9.0625|7.6875|7.1875|7.4375|10.6875|12.25|14.875|13.1875|12.5|13.125|14.125|12.8125|16.125|19.5|20.0625|17.375|19.4375|19.125|21|21.938|20.188|24.8125|28.5|28.625|32|30.9375|34.3125|40.375|39.0625|41.75|57.5625|54.625|61.3125|52.8438|40.5313|39.875|28.5|31.9688|36.0625|27.4375|25.125|35.4375|35.5313|42|43.34|45.125|40.115|49.975|55.8004|60.33|55.35|51.565|45.705|43.975|46.12|44.7|48.355|49.6762|52.5684|51.75|51.88|54.84|55.45|53.65|62.13|66.9|66.19|66.39|70.94|73.64|76.1|83.62|79.36|73.57|67.39|46.89|48.12|48.35|44.58|50.13|56.6|67.83|58.64|63.22|69.3|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|472.38|
2025-01-14 07:55:00|usa_0140|STT|price_next_month|0|1.2422|1.25|0.9922|1.0391|1.0704|0.9883|1.2657|1.5469|1.711|1.9063|2.1094|2.7344|3.3907|3.1094|3.1875|3.8281|3.5|3.5938|2.7657|2.8594|2.75|3.2813|3.1719|3.5625|3.7969|4.2657|4.6875|4.3594|4.4375|4.8438|2.875|4.4844|5.9375|6.1719|7.5|7.5469|8.8125|9.1251|9.0625|11.1251|8.8125|8.6563|9.6251|9.5|9.5938|9.5938|8.344|8.219|7.938|8.844|9.75|11.344|12.469|12.563|15.844|18.282|19.688|28.032|27.875|28|35.75|34.6563|31.1875|35.75|43.75|35.4375|38.0625|40.0938|48.4375|50.1875|62.37|56.465|51.89|53.77|45.54|53.7707|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.7489|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|94.45|
2025-01-14 07:55:01|usa_0140|STT|price_next_month|0|1.2422|1.25|0.9922|1.0391|1.0704|0.9883|1.2657|1.5469|1.711|1.9063|2.1094|2.7344|3.3907|3.1094|3.1875|3.8281|3.5|3.5938|2.7657|2.8594|2.75|3.2813|3.1719|3.5625|3.7969|4.2657|4.6875|4.3594|4.4375|4.8438|2.875|4.4844|5.9375|6.1719|7.5|7.5469|8.8125|9.1251|9.0625|11.1251|8.8125|8.6563|9.6251|9.5|9.5938|9.5938|8.344|8.219|7.938|8.844|9.75|11.344|12.469|12.563|15.844|18.282|19.688|28.032|27.875|28|35.75|34.6563|31.1875|35.75|43.75|35.4375|38.0625|40.0938|48.4375|50.1875|62.37|56.465|51.89|53.77|45.54|53.7707|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.7489|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|94.45|
2025-01-14 07:55:05|usa_0141|NSC|price_next_month|0|6.1416|6.3292|6.7776|6.9445|6.2249|5.443|6.4022|7.1113|6.9757|7.7056|7.9872|9.1967|9.4678|8.7378|9.1654|10.2499|9.875|11.9167|7.875|9.3333|9.125|9.4584|10.1667|11.2917|11.625|12.4167|12.2501|12.2083|12.5416|14.5416|12.0416|15.2501|15.5416|16.1667|20.8749|18.9167|21.2083|19.6666|20.3333|21.0416|20.4583|21.5416|22.0834|24.5416|21.2917|21|21|20.6666|22.4583|24.25|25.75|26.2916|28|27.0833|29.7083|29.5416|29.9583|36.9166|32.125|31.5625|33.4375|29.875|32.9375|27.5625|32.6875|29.25|24.4375|17|17.625|18.625|14.125|16.33|19.74|20.12|16.75|22.55|21.37|20.25|20.2|19.7|21.21|19.23|20.15|22.3|24.0183|26.733|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|237.36|
2025-01-14 07:55:05|usa_0141|NSC|price_next_month|0|6.1416|6.3292|6.7776|6.9445|6.2249|5.443|6.4022|7.1113|6.9757|7.7056|7.9872|9.1967|9.4678|8.7378|9.1654|10.2499|9.875|11.9167|7.875|9.3333|9.125|9.4584|10.1667|11.2917|11.625|12.4167|12.2501|12.2083|12.5416|14.5416|12.0416|15.2501|15.5416|16.1667|20.8749|18.9167|21.2083|19.6666|20.3333|21.0416|20.4583|21.5416|22.0834|24.5416|21.2917|21|21|20.6666|22.4583|24.25|25.75|26.2916|28|27.0833|29.7083|29.5416|29.9583|36.9166|32.125|31.5625|33.4375|29.875|32.9375|27.5625|32.6875|29.25|24.4375|17|17.625|18.625|14.125|16.33|19.74|20.12|16.75|22.55|21.37|20.25|20.2|19.7|21.21|19.23|20.15|22.3|24.0183|26.733|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|237.36|
2025-01-14 07:55:10|usa_0142|ETN|price_next_month|0|2.9409|3.0114|3.408|3.7307|3.4988|3.1727|3.5526|4.3054|3.7206|3.9357|3.9995|4.8599|5.1188|4.5642|5.3003|5.7405|6.1069|7.0748|4.9944|5.307|5.7136|5.8649|5.6896|6.2679|6.2007|6.9136|5.9855|5.703|5.9317|6.4966|4.4387|5.8779|6.2948|7.0481|6.4831|7.2229|8.3259|8.6487|7.7744|8.5142|9.7785|9.8727|11.406|12.2669|11.9441|11.1639|11.2264|9.8867|12.3476|12.0517|11.0294|12.4821|13.0201|11.8365|12.8587|15.0646|16.1137|19.436|20.7945|19.3149|19.8799|14.0423|14.5669|14.9839|19.7319|21.2922|16.1944|15.3739|18.0775|14.5938|14.6476|17.2|18.4025|18.36|16.36|18.3927|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.7036|32.2567|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|340.88|
2025-01-14 07:55:10|usa_0142|ETN|price_next_month|0|2.9409|3.0114|3.408|3.7307|3.4988|3.1727|3.5526|4.3054|3.7206|3.9357|3.9995|4.8599|5.1188|4.5642|5.3003|5.7405|6.1069|7.0748|4.9944|5.307|5.7136|5.8649|5.6896|6.2679|6.2007|6.9136|5.9855|5.703|5.9317|6.4966|4.4387|5.8779|6.2948|7.0481|6.4831|7.2229|8.3259|8.6487|7.7744|8.5142|9.7785|9.8727|11.406|12.2669|11.9441|11.1639|11.2264|9.8867|12.3476|12.0517|11.0294|12.4821|13.0201|11.8365|12.8587|15.0646|16.1137|19.436|20.7945|19.3149|19.8799|14.0423|14.5669|14.9839|19.7319|21.2922|16.1944|15.3739|18.0775|14.5938|14.6476|17.2|18.4025|18.36|16.36|18.3927|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.7036|32.2567|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|340.88|
2025-01-14 07:55:14|usa_0143|APD|price_next_month|0|4.9548|5.3737|4.8682|5.2003|5.3593|4.6948|5.1137|5.547|5.6337|6.486|6.3271|8.2339|9.2018|7.7717|8.2339|9.794|9.5917|11.643|7.8583|9.534|11.1808|10.6896|9.6207|10.8051|9.9096|10.4585|10.1695|10.7763|11.9319|12.5675|11.1808|13.6364|14.4165|15.4566|15.8611|18.2879|21.6681|19.6457|21.8992|20.2813|20.2235|18.6057|19.299|22.9393|19.9924|22.1881|22.0725|20.6285|23.286|25.8861|23.8638|24.6727|26.4062|24.2105|27.7351|32.9933|33.1666|40.7649|35.1312|37.0091|40.1871|32.3577|34.9|31.0865|43.4517|30.9131|25.4239|27.3884|28.7174|30.8553|34.4956|34.9185|39.7444|37.7475|37.0172|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.971|41.9817|46.142|46.1622|47.8431|49.1651|54.4626|54.2961|55.2484|52.9186|57.0327|63.347|59.1036|64.4102|69.0235|70.7246|79.8495|90.4628|82.9003|90.999|88.0221|53.7414|46.5026|60.9248|68.968|71.307|70.2254|70.9835|67.1005|78.5551|80.663|88.3087|82.0313|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4382|100.7802|97.2024|108.6478|121.9884|124.4938|134.6171|132.6017|131.7511|128.4876|117.144|134.876|138.1395|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|301.74|
2025-01-14 07:55:15|usa_0143|APD|price_next_month|0|4.9548|5.3737|4.8682|5.2003|5.3593|4.6948|5.1137|5.547|5.6337|6.486|6.3271|8.2339|9.2018|7.7717|8.2339|9.794|9.5917|11.643|7.8583|9.534|11.1808|10.6896|9.6207|10.8051|9.9096|10.4585|10.1695|10.7763|11.9319|12.5675|11.1808|13.6364|14.4165|15.4566|15.8611|18.2879|21.6681|19.6457|21.8992|20.2813|20.2235|18.6057|19.299|22.9393|19.9924|22.1881|22.0725|20.6285|23.286|25.8861|23.8638|24.6727|26.4062|24.2105|27.7351|32.9933|33.1666|40.7649|35.1312|37.0091|40.1871|32.3577|34.9|31.0865|43.4517|30.9131|25.4239|27.3884|28.7174|30.8553|34.4956|34.9185|39.7444|37.7475|37.0172|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.971|41.9817|46.142|46.1622|47.8431|49.1651|54.4626|54.2961|55.2484|52.9186|57.0327|63.347|59.1036|64.4102|69.0235|70.7246|79.8495|90.4628|82.9003|90.999|88.0221|53.7414|46.5026|60.9248|68.968|71.307|70.2254|70.9835|67.1005|78.5551|80.663|88.3087|82.0313|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4382|100.7802|97.2024|108.6478|121.9884|124.4938|134.6171|132.6017|131.7511|128.4876|117.144|134.876|138.1395|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|301.74|
2025-01-14 07:55:18|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74||
2025-01-14 07:55:19|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74||
2025-01-14 07:55:21|usa_0145|PPG|price_next_month|0|4.086|3.9922|4.5625|4|3.7813|3.4531|4.2969|4.8438|4.3594|5.6719|5.6875|6.1406|8.125|7.7031|8.6407|10.875|10.4063|12.4063|7.6563|8.5625|10.7188|11.2188|10.7188|11.25|11.0938|11.1875|9.8438|9.9375|11.1875|13.3438|9.4688|12.3438|11.875|14.2188|12.5|14.125|16.0313|16.7813|15.4063|15.75|18.4375|17.3125|17.4375|19.7188|18.9375|19.5625|20.375|17.5625|19.6875|22.875|21.25|23.375|25.3125|24.4375|28.5|26.75|27.1875|32|28.3125|28.6875|35.3438|31.6875|28.5938|26.875|32.4688|29.8125|30.3125|27.5313|27.1875|20.3438|22.3125|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.4813|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|114.8|
2025-01-14 07:55:21|usa_0145|PPG|price_next_month|0|4.086|3.9922|4.5625|4|3.7813|3.4531|4.2969|4.8438|4.3594|5.6719|5.6875|6.1406|8.125|7.7031|8.6407|10.875|10.4063|12.4063|7.6563|8.5625|10.7188|11.2188|10.7188|11.25|11.0938|11.1875|9.8438|9.9375|11.1875|13.3438|9.4688|12.3438|11.875|14.2188|12.5|14.125|16.0313|16.7813|15.4063|15.75|18.4375|17.3125|17.4375|19.7188|18.9375|19.5625|20.375|17.5625|19.6875|22.875|21.25|23.375|25.3125|24.4375|28.5|26.75|27.1875|32|28.3125|28.6875|35.3438|31.6875|28.5938|26.875|32.4688|29.8125|30.3125|27.5313|27.1875|20.3438|22.3125|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.4813|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|114.8|
2025-01-14 07:55:26|usa_0146|ITW|price_next_month|0|1.3438|1.6719|1.6172|1.6407|1.5743|1.4375|1.7969|2.211|2.0313|2.0469|1.8125|2.1016|2.4844|2.4766|3.0079|3.9219|4.6719|5.4219|4.3125|4.1563|4.7188|4.875|4.3438|4.5625|4.3907|5.0469|5.0625|5.2032|6.3282|6.4844|5.2188|6.7188|6.9375|7.1094|8.1875|8.0313|8|7.5938|7.875|8.3907|8.9375|9.0313|9.3438|10.625|10.3438|10.0313|11.25|10.0625|12.5315|14.75|14.5315|15.344|16.8125|16.094|17.5625|20.4065|22.844|25.9375|24.594|27.8125|35.25|28.0313|32.0625|30.1563|38.5|37.1563|36.625|29.25|32.0313|28.625|27.7813|32.75|31.69|31.5|28.6|35.6853|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|249.7|
2025-01-14 07:55:26|usa_0146|ITW|price_next_month|0|1.3438|1.6719|1.6172|1.6407|1.5743|1.4375|1.7969|2.211|2.0313|2.0469|1.8125|2.1016|2.4844|2.4766|3.0079|3.9219|4.6719|5.4219|4.3125|4.1563|4.7188|4.875|4.3438|4.5625|4.3907|5.0469|5.0625|5.2032|6.3282|6.4844|5.2188|6.7188|6.9375|7.1094|8.1875|8.0313|8|7.5938|7.875|8.3907|8.9375|9.0313|9.3438|10.625|10.3438|10.0313|11.25|10.0625|12.5315|14.75|14.5315|15.344|16.8125|16.094|17.5625|20.4065|22.844|25.9375|24.594|27.8125|35.25|28.0313|32.0625|30.1563|38.5|37.1563|36.625|29.25|32.0313|28.625|27.7813|32.75|31.69|31.5|28.6|35.6853|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|249.7|
2025-01-14 07:55:30|usa_0147|VLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8792|7.2071|7.3925|5.4657|5.7083|4.2955|5.0947|4.8806|4.1956|5.1803|6.6216|5.9224|7.5492|7.8889|10.9965|8.0601|8.5853|10.4896|9.8548|7.777|8.0396|7.8523|8.3912|8.3113|9.7498|12.0833|14.5585|17.2067|19.6229|23.7602|31.2952|37.8027|48.0594|57.0191|59.1289|61.5858|47.7945|49.5755|64.1431|61.2022|64.3257|53.9412|44.6161|30.5143|18.7963|22.0295|18.1204|16.4399|16.5313|16.8235|18.9881|15.5175|16.3943|23.162|25.8472|22.9428|22.4679|21.9108|22.5592|25.1165|26.5779|39.9399|36.8254|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133.35|
2025-01-14 07:55:30|usa_0147|VLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8792|7.2071|7.3925|5.4657|5.7083|4.2955|5.0947|4.8806|4.1956|5.1803|6.6216|5.9224|7.5492|7.8889|10.9965|8.0601|8.5853|10.4896|9.8548|7.777|8.0396|7.8523|8.3912|8.3113|9.7498|12.0833|14.5585|17.2067|19.6229|23.7602|31.2952|37.8027|48.0594|57.0191|59.1289|61.5858|47.7945|49.5755|64.1431|61.2022|64.3257|53.9412|44.6161|30.5143|18.7963|22.0295|18.1204|16.4399|16.5313|16.8235|18.9881|15.5175|16.3943|23.162|25.8472|22.9428|22.4679|21.9108|22.5592|25.1165|26.5779|39.9399|36.8254|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133.35|
2025-01-14 07:55:33|usa_0148|ADM|price_next_month|0|2.9594|2.7982|3.0353|2.9326|2.3051|2.0746|2.158|2.7276|2.6347|2.8436|3.0513|3.7476|3.5966|3.7379|4.2467|3.8987|4.2005|5.4766|4.3149|4.4308|5.046|4.6051|5.009|5.5425|6.3077|7.7456|7.4177|7.4215|8.7203|9.3233|8.6695|7.9386|8.9128|9.7408|11.1995|12.1711|9.9209|11.1484|11.3299|11.2762|10.7393|10.0948|10.3741|11.9529|10.3741|11.1071|13.562|14.303|12.9699|11.7262|11.9394|14.1781|14.0848|13.0588|17.1396|15.5726|14.3973|17.6293|18.3051|17.3282|17.6881|14.0888|14.4153|13.0655|12.9576|12.0937|11.1678|10.6576|9.0136|8.5034|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.6893|15.376|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|52.12|
2025-01-14 07:55:33|usa_0148|ADM|price_next_month|0|2.9594|2.7982|3.0353|2.9326|2.3051|2.0746|2.158|2.7276|2.6347|2.8436|3.0513|3.7476|3.5966|3.7379|4.2467|3.8987|4.2005|5.4766|4.3149|4.4308|5.046|4.6051|5.009|5.5425|6.3077|7.7456|7.4177|7.4215|8.7203|9.3233|8.6695|7.9386|8.9128|9.7408|11.1995|12.1711|9.9209|11.1484|11.3299|11.2762|10.7393|10.0948|10.3741|11.9529|10.3741|11.1071|13.562|14.303|12.9699|11.7262|11.9394|14.1781|14.0848|13.0588|17.1396|15.5726|14.3973|17.6293|18.3051|17.3282|17.6881|14.0888|14.4153|13.0655|12.9576|12.0937|11.1678|10.6576|9.0136|8.5034|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.6893|15.376|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|52.12|
2025-01-14 07:55:37|usa_0149|SYK|price_next_month|0|0.48|0.4527|0.3942|0.3551|0.3396|0.2771|0.3122|0.3922|0.3883|0.4898|0.4627|0.5466|0.7028|0.7965|0.6677|0.7868|0.8493|1.2084|0.6872|0.8434|0.8551|0.8746|0.9058|0.9488|1.1772|1.2657|1.2813|1.3594|1.5|1.6407|1.5469|2.3438|2.7344|3.3282|4.1875|5.5938|4.4688|4.8125|4|4.5|3.2813|3.2657|3.4063|4.375|3.375|3.9063|4.282|5.032|5.641|5.469|5.641|6.985|6.047|6.145|7.438|7.25|8.219|9.75|9.297|9.235|11.25|10.8594|10.4844|11.5938|15.2969|15.25|15.4375|15.75|18|21.4688|23.5625|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.6424|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|360.98|
2025-01-14 07:55:38|usa_0149|SYK|price_next_month|0|0.48|0.4527|0.3942|0.3551|0.3396|0.2771|0.3122|0.3922|0.3883|0.4898|0.4627|0.5466|0.7028|0.7965|0.6677|0.7868|0.8493|1.2084|0.6872|0.8434|0.8551|0.8746|0.9058|0.9488|1.1772|1.2657|1.2813|1.3594|1.5|1.6407|1.5469|2.3438|2.7344|3.3282|4.1875|5.5938|4.4688|4.8125|4|4.5|3.2813|3.2657|3.4063|4.375|3.375|3.9063|4.282|5.032|5.641|5.469|5.641|6.985|6.047|6.145|7.438|7.25|8.219|9.75|9.297|9.235|11.25|10.8594|10.4844|11.5938|15.2969|15.25|15.4375|15.75|18|21.4688|23.5625|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.6424|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|360.98|
2025-01-14 07:55:42|usa_0150|MMC|price_next_month|0|3.6667|3.5625|3.7708|3.8125|3.5625|3.6772|4.2709|5.1667|5.5|5.9792|6.4375|7.75|9.1458|10.8125|11.1875|10.6876|10.1875|10.125|9.0417|8.2709|8.375|8.9583|9.8333|9.6667|10.1458|11.5|13.7708|12.6459|11.2292|12.4792|11.0417|11.9583|13.0626|13.0209|12.5417|12.625|12.9583|12.9792|15.5417|15.1875|14.9167|14.625|13.5834|13.7084|14.0833|14.2084|12.5|13.292|13.0625|13.1667|13.6458|15.1667|15.6667|14.9167|17.3542|17.9583|20.0833|25.8125|23.6667|24.625|30.375|30.5313|27.75|31.4375|38.2813|38|39.5313|47|49.2813|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.0223|44.183|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|211.5|
2025-01-14 07:55:42|usa_0150|MMC|price_next_month|0|3.6667|3.5625|3.7708|3.8125|3.5625|3.6772|4.2709|5.1667|5.5|5.9792|6.4375|7.75|9.1458|10.8125|11.1875|10.6876|10.1875|10.125|9.0417|8.2709|8.375|8.9583|9.8333|9.6667|10.1458|11.5|13.7708|12.6459|11.2292|12.4792|11.0417|11.9583|13.0626|13.0209|12.5417|12.625|12.9583|12.9792|15.5417|15.1875|14.9167|14.625|13.5834|13.7084|14.0833|14.2084|12.5|13.292|13.0625|13.1667|13.6458|15.1667|15.6667|14.9167|17.3542|17.9583|20.0833|25.8125|23.6667|24.625|30.375|30.5313|27.75|31.4375|38.2813|38|39.5313|47|49.2813|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.0223|44.183|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|211.5|
2025-01-14 07:55:46|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||15.5625|15.6875|14.25|11.9375|12.5|12.063|12.063|15.1875|15.625|18.375|21.75|19.4375|22.5|28.0625|32.875|32.75|39.5|41.4063|44.25|48.0313|42.4375|43.0625|37.5625|36.375|35.5|28.75|23.1875|23.625|27.5625|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9615|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|182.54|
2025-01-14 07:55:46|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||15.5625|15.6875|14.25|11.9375|12.5|12.063|12.063|15.1875|15.625|18.375|21.75|19.4375|22.5|28.0625|32.875|32.75|39.5|41.4063|44.25|48.0313|42.4375|43.0625|37.5625|36.375|35.5|28.75|23.1875|23.625|27.5625|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9615|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|182.54|
2025-01-14 07:55:50|usa_0152|ECL|price_next_month|0|1.7579|1.6954|1.8125|1.5782|1.4297|1.3907|1.5625|1.8204|1.8204|2.1485|2.3204|2.6797|3.0391|3.1563|2.9688|3.2344|3.2344|3.5938|2.9688|2.9532|3.25|3.0313|3.2657|3.375|3.4844|3.5313|3.4688|3.1563|2.7188|3.375|2.5469|2.8907|3.4063|3.6094|3.9219|3.7969|4.4219|4.2032|4.5313|4.6563|4.6719|5.5469|5.9219|5.7188|5.5313|5.5|5.313|5.563|5.75|6.7188|7.25|7.5313|8.125|7.6563|9.125|9.25|10.1875|11.6719|11.8906|13.6875|15.8438|15.6875|14.9375|19.375|20.9688|21.3125|16.9063|17.5938|19.5313|17.9063|19.5938|20.775|18.915|20.02|17.59|21.3904|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.9645|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|233.46|
2025-01-14 07:55:50|usa_0152|ECL|price_next_month|0|1.7579|1.6954|1.8125|1.5782|1.4297|1.3907|1.5625|1.8204|1.8204|2.1485|2.3204|2.6797|3.0391|3.1563|2.9688|3.2344|3.2344|3.5938|2.9688|2.9532|3.25|3.0313|3.2657|3.375|3.4844|3.5313|3.4688|3.1563|2.7188|3.375|2.5469|2.8907|3.4063|3.6094|3.9219|3.7969|4.4219|4.2032|4.5313|4.6563|4.6719|5.5469|5.9219|5.7188|5.5313|5.5|5.313|5.563|5.75|6.7188|7.25|7.5313|8.125|7.6563|9.125|9.25|10.1875|11.6719|11.8906|13.6875|15.8438|15.6875|14.9375|19.375|20.9688|21.3125|16.9063|17.5938|19.5313|17.9063|19.5938|20.775|18.915|20.02|17.59|21.3904|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.9645|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|233.46|
2025-01-14 07:55:54|usa_0154|CAH|price_next_month|0|||0.9791|1.043|0.8301|0.9195|0.8599|0.9808|1.1782|1.1611|1.1101|1.2905|1.6955|1.4027|1.1713|1.4402|1.5117|1.5321|0.9124|1.0111|1.246|1.4844|1.5897|1.6135|1.896|2.2228|2.2875|2.2058|2.4237|3.159|3.336|4.153|4.7316|5.7529|5.1699|5.1486|4.2977|5.021|4.5955|4.8083|4.8933|5.0636|7.3187|7.4889|7.3187|8.201|9.9464|9.8135|9.8135|10.7973|10.9301|12.6857|13.3506|14.7867|16.701|19.9911|16.994|19.8662|23.6955|24.713|30.7165|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3197|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.7016|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|120.86|
2025-01-14 07:55:54|usa_0154|CAH|price_next_month|0|||0.9791|1.043|0.8301|0.9195|0.8599|0.9808|1.1782|1.1611|1.1101|1.2905|1.6955|1.4027|1.1713|1.4402|1.5117|1.5321|0.9124|1.0111|1.246|1.4844|1.5897|1.6135|1.896|2.2228|2.2875|2.2058|2.4237|3.159|3.336|4.153|4.7316|5.7529|5.1699|5.1486|4.2977|5.021|4.5955|4.8083|4.8933|5.0636|7.3187|7.4889|7.3187|8.201|9.9464|9.8135|9.8135|10.7973|10.9301|12.6857|13.3506|14.7867|16.701|19.9911|16.994|19.8662|23.6955|24.713|30.7165|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3197|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.7016|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|120.86|
2025-01-14 07:55:58|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:55:59|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-01-14 07:55:59|usa_0156|DE|price_next_month|1|6.1667|6.4792|6.5417|5.5834|4.9375|4.6667|4.8125|5.1875|4.9167|4.7084|4.7917|5|4.9375|4.1875|3.8541|4.9584|4.7292|5.8333|5.4584|7.2084|8|7.1667|8.1875|7.9375|10|10.5208|10.0208|11.7709|12.3333|9.4584|7.4584|8.6042|9.3125|8.6458|8.0626|8.5|7.6458|6.4792|6.5208|8.6667|10.5208|12.1458|11.8125|14.0626|11.625|12.3751|10.7085|12.75|14.4167|14.2708|16.4375|19.5625|20.8125|20|22.3125|21.3125|25.5625|28|27.4063|28.0625|25.9375|16.4688|17.4688|16.3438|19.0313|19.4375|21.4688|17.875|20.7813|16.4688|20.3438|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9||
2025-01-14 07:56:00|usa_0156|DE|price_next_month|1|6.1667|6.4792|6.5417|5.5834|4.9375|4.6667|4.8125|5.1875|4.9167|4.7084|4.7917|5|4.9375|4.1875|3.8541|4.9584|4.7292|5.8333|5.4584|7.2084|8|7.1667|8.1875|7.9375|10|10.5208|10.0208|11.7709|12.3333|9.4584|7.4584|8.6042|9.3125|8.6458|8.0626|8.5|7.6458|6.4792|6.5208|8.6667|10.5208|12.1458|11.8125|14.0626|11.625|12.3751|10.7085|12.75|14.4167|14.2708|16.4375|19.5625|20.8125|20|22.3125|21.3125|25.5625|28|27.4063|28.0625|25.9375|16.4688|17.4688|16.3438|19.0313|19.4375|21.4688|17.875|20.7813|16.4688|20.3438|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9||
2025-01-14 07:56:04|usa_0157|BDX|price_next_month|0|3.0163|2.4527|2.4221|2.2089|2.1251|1.9804|2.2393|2.7268|2.9096|3.4428|3.3285|4.2197|5.6364|6.7636|6.459|6.779|7.0227|7.5558|6.1848|7.0836|6.4286|6.1543|6.7027|6.5961|6.6114|6.5656|6.8855|6.977|7.2207|8.6526|8.1956|8.5612|9.2772|8.2261|8.5307|8.4851|8.5612|9.5514|9.4143|9.46|8.4394|8.6222|9.2619|8.9878|9.4143|10.2674|11.517|12.7961|13.5882|14.3499|15.8428|21.0526|19.6511|18.2801|21.2049|24.0079|22.4236|26.1406|22.4541|30.7715|33.9401|40.2772|41.0693|34.8541|36.2556|26.7499|24.7391|25.5312|24.9828|24.6172|32.6605|33.5184|31.5393|33.6939|34.9028|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.712|35.6438|43.9308|49.4106|46.0146|51.1843|55.2303|57.0535|53.9824|49.4782|63.1761|61.4602|64.268|68.275|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7821|67.6608|70.8489|58.9644|63.5173|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7863|81.5147|76.2695|76.445|76.484|73.8127|73.7834|81.9339|91.9368|101.1208|102.4954|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9484|141.727|157.2188|171.5894|163.7021|172.8471|182.2845|196.3529|203.4407|236.8519|226.0593|244.0957|224.7236|243.2085|234.707|246.4648|249.5846|268.2839|246.2016|274.2896|225.3378|255.2295|242.5748|249.3409|233.5858|247.7712|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|236.19|
2025-01-14 07:56:04|usa_0157|BDX|price_next_month|0|3.0163|2.4527|2.4221|2.2089|2.1251|1.9804|2.2393|2.7268|2.9096|3.4428|3.3285|4.2197|5.6364|6.7636|6.459|6.779|7.0227|7.5558|6.1848|7.0836|6.4286|6.1543|6.7027|6.5961|6.6114|6.5656|6.8855|6.977|7.2207|8.6526|8.1956|8.5612|9.2772|8.2261|8.5307|8.4851|8.5612|9.5514|9.4143|9.46|8.4394|8.6222|9.2619|8.9878|9.4143|10.2674|11.517|12.7961|13.5882|14.3499|15.8428|21.0526|19.6511|18.2801|21.2049|24.0079|22.4236|26.1406|22.4541|30.7715|33.9401|40.2772|41.0693|34.8541|36.2556|26.7499|24.7391|25.5312|24.9828|24.6172|32.6605|33.5184|31.5393|33.6939|34.9028|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.712|35.6438|43.9308|49.4106|46.0146|51.1843|55.2303|57.0535|53.9824|49.4782|63.1761|61.4602|64.268|68.275|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7821|67.6608|70.8489|58.9644|63.5173|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7863|81.5147|76.2695|76.445|76.484|73.8127|73.7834|81.9339|91.9368|101.1208|102.4954|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9484|141.727|157.2188|171.5894|163.7021|172.8471|182.2845|196.3529|203.4407|236.8519|226.0593|244.0957|224.7236|243.2085|234.707|246.4648|249.5846|268.2839|246.2016|274.2896|225.3378|255.2295|242.5748|249.3409|233.5858|247.7712|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|236.19|
2025-01-14 07:56:08|usa_0158|MU|price_next_month|2|||||2.0875|2.6625|2.725|1.15|0.8875|0.7|0.85|1.1875|0.9375|0.875|0.45|0.775|1.0875|1.35|1.475|1.7875|2.2125|2.1|1.575|1.9375|1.85|1.3|0.975|1.225|1.325|0.825|1.0125|1.6125|1.175|1.45|1.4125|1.55|1.425|1.625|1.8875|2.3625|3.7125|5.4625|4.65|8.325|8.6563|8.625|11.032|19|27.5|39.6875|19.8125|15.8125|12.9375|15.25|14.625|20.1875|19.9688|17.3438|13|14.5313|12.4063|15.2188|25.2813|24.125|20.1563|33.2813|38.875|63|88.0625|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.38|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.095|6.31|5.98|6.34|9.975|14.33|17.469|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16||
2025-01-14 07:56:08|usa_0158|MU|price_next_month|2|||||2.0875|2.6625|2.725|1.15|0.8875|0.7|0.85|1.1875|0.9375|0.875|0.45|0.775|1.0875|1.35|1.475|1.7875|2.2125|2.1|1.575|1.9375|1.85|1.3|0.975|1.225|1.325|0.825|1.0125|1.6125|1.175|1.45|1.4125|1.55|1.425|1.625|1.8875|2.3625|3.7125|5.4625|4.65|8.325|8.6563|8.625|11.032|19|27.5|39.6875|19.8125|15.8125|12.9375|15.25|14.625|20.1875|19.9688|17.3438|13|14.5313|12.4063|15.2188|25.2813|24.125|20.1563|33.2813|38.875|63|88.0625|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.38|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.095|6.31|5.98|6.34|9.975|14.33|17.469|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16||
2025-01-14 07:56:12|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.1875|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.8125|5.625|6.563|7.75|7.125|8.438|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.563|14.75|19.625|15.563|10.438|13.1875|15.75|10.5625|12.625|14.2188|20.5625|26.125|48.9688|93.1094|67.3125|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|413.37|
2025-01-14 07:56:12|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.1875|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.8125|5.625|6.563|7.75|7.125|8.438|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.563|14.75|19.625|15.563|10.438|13.1875|15.75|10.5625|12.625|14.2188|20.5625|26.125|48.9688|93.1094|67.3125|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|413.37|
2025-01-14 07:56:15|usa_0160|LUV|price_next_month|0|1.2011|1.3821|1.0797|1.1147|1.0529|0.763|0.8946|1.1084|0.9713|1.251|1.0699|1.0535|0.8834|0.878|1.0261|0.9876|0.8341|0.9657|0.6804|0.6585|0.6858|0.8121|0.8504|1.0426|1.2236|1.2401|1.0042|0.8998|1.0481|1.229|1.1028|1.5555|1.5473|1.7778|1.86|2.1563|2.6009|2.9301|3.3251|3.9012|4.856|6.5185|6.1482|7.3581|6.1729|5.358|4.667|3.827|4.5679|5.679|3.9506|5.1852|5.8766|4.5679|4.4445|4.3457|5.4321|5.7654|6.4445|7.7222|8.1296|9.7593|9.4167|11.9445|14.4722|12.3333|11.2083|10.625|14.4583|15.75|19|20.8867|18.21|20.01|15.9|18.9307|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.2936|14.4473|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|32.66|
2025-01-14 07:56:15|usa_0160|LUV|price_next_month|0|1.2011|1.3821|1.0797|1.1147|1.0529|0.763|0.8946|1.1084|0.9713|1.251|1.0699|1.0535|0.8834|0.878|1.0261|0.9876|0.8341|0.9657|0.6804|0.6585|0.6858|0.8121|0.8504|1.0426|1.2236|1.2401|1.0042|0.8998|1.0481|1.229|1.1028|1.5555|1.5473|1.7778|1.86|2.1563|2.6009|2.9301|3.3251|3.9012|4.856|6.5185|6.1482|7.3581|6.1729|5.358|4.667|3.827|4.5679|5.679|3.9506|5.1852|5.8766|4.5679|4.4445|4.3457|5.4321|5.7654|6.4445|7.7222|8.1296|9.7593|9.4167|11.9445|14.4722|12.3333|11.2083|10.625|14.4583|15.75|19|20.8867|18.21|20.01|15.9|18.9307|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.2936|14.4473|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|32.66|
2025-01-14 07:56:19|usa_0161|AFL|price_next_month|0|0.3162|0.3493|0.3851|0.3093|0.2955|0.2863|0.3623|0.4437|0.4646|0.5469|0.6219|0.9|0.9958|1.1667|0.8708|1.0542|0.8083|0.9333|0.875|0.95|1.0083|0.875|0.9083|0.9917|1.2583|1.0417|1.2583|1.0583|0.925|1.1083|0.9917|1.375|1.675|1.625|1.85|1.9667|1.9|2.225|1.9833|2.2417|2.5|2.4688|2.625|2.3229|2.5313|2.9063|2.8438|2.8854|3.4479|3.5208|3.3958|3.9688|3.9063|4.0156|5.0313|4.9688|5.375|6.9688|6.3594|6.8047|8.125|8.5938|9.5313|10.7188|13.5625|11.5938|12.7813|10.8594|12.2031|12.9844|18.2656|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.1141|19.8662|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|102.49|
2025-01-14 07:56:20|usa_0161|AFL|price_next_month|0|0.3162|0.3493|0.3851|0.3093|0.2955|0.2863|0.3623|0.4437|0.4646|0.5469|0.6219|0.9|0.9958|1.1667|0.8708|1.0542|0.8083|0.9333|0.875|0.95|1.0083|0.875|0.9083|0.9917|1.2583|1.0417|1.2583|1.0583|0.925|1.1083|0.9917|1.375|1.675|1.625|1.85|1.9667|1.9|2.225|1.9833|2.2417|2.5|2.4688|2.625|2.3229|2.5313|2.9063|2.8438|2.8854|3.4479|3.5208|3.3958|3.9688|3.9063|4.0156|5.0313|4.9688|5.375|6.9688|6.3594|6.8047|8.125|8.5938|9.5313|10.7188|13.5625|11.5938|12.7813|10.8594|12.2031|12.9844|18.2656|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.1141|19.8662|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|102.49|
2025-01-14 07:56:23|usa_0162|GLW|price_next_month|0|2.9627|3.0512|2.7659|2.7905|2.4706|2.6231|2.4558|2.9578|2.9725|3.6517|4.1241|5.4332|5.8073|4.6655|4.2521|4.4096|4.9706|5.3545|3.7993|4.0946|4.0356|4.5966|5.3348|5.6891|5.256|6.4962|6.0829|6.6931|7.3427|6.89|6.3387|8.1302|9.1734|10.3153|12.3823|9.9215|11.6145|11.457|11.4964|11.3389|11.1027|10.3153|8.1892|10.1184|9.9215|10.0003|10.709|9.8433|8.8934|8.4952|6.9355|8.2961|9.2252|9.5239|10.2871|11.875|16.0833|20.6041|15.0416|11.3333|13.3333|10.2291|12.1041|16.25|19.0833|23.3333|26.2083|51.4166|65.8332|77.979|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.0045|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|46.58|
2025-01-14 07:56:24|usa_0162|GLW|price_next_month|0|2.9627|3.0512|2.7659|2.7905|2.4706|2.6231|2.4558|2.9578|2.9725|3.6517|4.1241|5.4332|5.8073|4.6655|4.2521|4.4096|4.9706|5.3545|3.7993|4.0946|4.0356|4.5966|5.3348|5.6891|5.256|6.4962|6.0829|6.6931|7.3427|6.89|6.3387|8.1302|9.1734|10.3153|12.3823|9.9215|11.6145|11.457|11.4964|11.3389|11.1027|10.3153|8.1892|10.1184|9.9215|10.0003|10.709|9.8433|8.8934|8.4952|6.9355|8.2961|9.2252|9.5239|10.2871|11.875|16.0833|20.6041|15.0416|11.3333|13.3333|10.2291|12.1041|16.25|19.0833|23.3333|26.2083|51.4166|65.8332|77.979|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.0045|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|46.58|
2025-01-14 07:56:28|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|236.24|203.78|174.26|173.13|191.38|191.22|213.46|203.97|209.64|197.44|227.09|229.45|
2025-01-14 07:56:28|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|236.24|203.78|174.26|173.13|191.38|191.22|213.46|203.97|209.64|197.44|227.09|229.45|
2025-01-19 20:17:58|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|229.98|
2025-01-19 20:18:03|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.2025-03-02 00:14:37|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236||
2025-03-02 00:14:41|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83||
2025-03-02 00:14:46|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06||
2025-03-02 00:14:50|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15||
2025-03-02 00:14:54|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67||
2025-03-02 00:14:58|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8||
2025-03-02 00:15:02|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|203.57||
2025-03-02 00:15:07|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3||
2025-03-02 00:15:11|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99||
2025-03-02 00:15:15|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52||
2025-03-02 00:15:19|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19||
2025-03-02 00:15:24|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39||
2025-03-02 00:15:28|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06||
2025-03-02 00:15:32|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73||
2025-03-02 00:15:37|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82||
2025-03-02 00:15:41|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3||
2025-03-02 00:15:46|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48||
2025-03-02 00:15:51|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:15:52|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43||
2025-03-02 00:15:55|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6||
2025-03-02 00:16:00|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43||
2025-03-02 00:16:04|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2||
2025-03-02 00:16:08|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66||
2025-03-02 00:16:12|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.766|4.518|4.785|7.4023|7.582|11.0757|10.106|9.734|11.9098|11.9763|11.82|12.85|17.3693|13.7155|14.3572|12.2305|8.95|7.577|9.7867|10.6922|13.5075|14.5102|13.2297|11.9375|15.4117|15.7937|13.444|14.8837|14.6578|15.8227|15.243|14.8265|16.944|17.6127|20.4765|22.595|25.906|29.0925|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02||
2025-03-02 00:16:15|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1861|28.5018|27.4401|25.8605|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6||
2025-03-02 00:16:17|usa_0025|IBM|price_next_month|0|27.9385|28.7445|30.2668|27.2521|27.1625|26.4461|29.7594|32.5652|30.2071|31.3712|31.013|36.1768|37.3111|31.6398|29.5206|30.7443|38.2365|38.4454|29.2519|26.8342|27.073|30.028|29.2818|31.1921|27.2521|27.461|23.9388|23.5508|26.0282|26.6252|25.1925|30.2668|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9692|12.2977|11.6113|10.6262|10.9844|13.4917|13.7305|14.7752|17.7899|17.2531|22.5956|25.9984|23.2224|25.9088|25.7297|25.5805|30.4981|37.52|38.3857|50.5043|46.8329|47.1314|55.3398|63.2796|70.8911|87.5169|99.9042|120.0522|93.9643|107.1575|106.6202|107.3963|94.0837|106.9784|109.9776|100.4928|103.2246|102.0942|80.0045|67.2435|75.4006|74.6938|81.0934|77.6071|85.4681|94.7809|84.7167|82.9781|85.726|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2419|88.8016|87.5408|98.5825|112.6425|115.2023|116.9025|123.2162|122.6431|137.1616|154.7366|162.9319|173.6966|176.3519|183.9646|197.7954|187.193|185.8081|193.9652|193.4589|186.2952|171.175|168.7584|187.6611|183.0763|157.029|146.4362|163.61|154.727|133.7994|119.1949|139.3966|153.4184|146.7992|166.6952|153.1032|138.1836|147.1526|156.3603|138.4606|138.4319|110.2546|128.3931|133.9809|141.5935|127.7341|137.2857|119.9304|117.4279|106.6536|113.7696|135.5187|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7||
2025-03-02 00:16:22|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69||
2025-03-02 00:16:26|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0536|2.9234|4.3016|2.507|3.525|3.2313|2.7594|1.5063|1.8313|0.8656|0.789|0.6245|0.349|0.7095|0.8345|0.7229|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68||
2025-03-02 00:16:29|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|||
2025-03-02 00:16:33|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11||
2025-03-02 00:16:36|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8||
2025-03-02 00:16:39|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61||
2025-03-02 00:16:42|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|51.65|42.96|37.15|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2||
2025-03-02 00:16:45|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42||
2025-03-02 00:16:49|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48||
2025-03-02 00:16:53|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49||
2025-03-02 00:16:56|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.75|0.6563|0.5547|0.7657|0.9219|1.4219|2.1016|2.3907|1.5703|1.3282|1.125|1.8434|1.656|1.6406|2.6719|2.4063|2.7969|2.4219|2.7109|2.4844|3.5|2.9219|2.8906|3.5234|3.2422|3.5156|3.8965|3.4766|4.1133|12.5|19.5|27.875|64.5|54.0313|32.4688|32.5547|42.0313|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93||
2025-03-02 00:17:00|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28||
2025-03-02 00:17:04|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52||
2025-03-02 00:17:08|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02||
2025-03-02 00:17:13|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|94.35|96.51|127.55|128.47|152.2||
2025-03-02 00:17:16|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:17:17|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.09|33.78||
2025-03-02 00:17:19|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95||
2025-03-02 00:17:23|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23||
2025-03-02 00:17:27|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93||
2025-03-02 00:17:31|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79||
2025-03-02 00:17:35|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9||
2025-03-02 00:17:37|usa_0048|MCD|price_next_month|0|2.5743|2.2779|2.5743|2.4885|2.4885|2.6601|2.919|3.1765|3.3795|3.6526|3.7073|4.441|5.5336|5.3333|5.2553|5.8175|6.6686|6.9375|5.6875|5.6563|5.3907|5.625|5.9532|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.5625|14.438|16.313|17.5|19.3125|20.5|25.125|23.9375|23.1875|22.25|22.75|26.8125|26.875|22.4063|23.5625|30.9375|33.4063|33.4375|39.4063|42.375|41.6875|41.25|37.1875|38.125|31.5|31|29.35|27.5|29.14|26.07|27.1707|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.3882|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.7499|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7||
2025-03-02 00:17:41|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:17:42|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43||
2025-03-02 00:17:44|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|||
2025-03-02 00:17:49|usa_0052|GS|price_next_month|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.8125|75.125||73.5625|128.0625|82.125||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57|||
2025-03-02 00:17:52|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83||
2025-03-02 00:17:57|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72||
2025-03-02 00:18:01|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66||
2025-03-02 00:18:05|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64||
2025-03-02 00:18:09|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78||
2025-03-02 00:18:13|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7699|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5204|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48||
2025-03-02 00:18:16|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.416|0.461|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.848|0.75|0.7344|1.168|1.2266|1.0469|1.6953|1.625|2.0313|2.1406|1.8672|2.5586|2.0625|2.2852|3.0078|2.6172|2.7109|3.2539|4.6172|2.9063|3.3984|4|3.8438|4.6875|5.5859|6.2422|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68||
2025-03-02 00:18:20|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45||
2025-03-02 00:18:24|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:18:25|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08||
2025-03-02 00:18:30|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93||
2025-03-02 00:18:34|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|||
2025-03-02 00:18:38|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.5|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.406|71.6788|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23||
2025-03-02 00:18:41|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|||
2025-03-02 00:18:45|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18||
2025-03-02 00:18:47|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7||
2025-03-02 00:18:52|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.097|22.0936|22.5191|25.3602|24.3521|25.4126|24.2343|19.4751|18.6699|19.1085|20.4112|21.5437|19.9792|21.2361|21.6223|20.6338|20.1101|19.2395|18.7485|19.1805|21.3146|22.5191|23.1148|21.5372|22.8072|21.3408|19.9988|20.7058|19.5079|18.6372|18.5456|15.3183|18.5717|18.0349|18.1266|20.1559|19.5602|20.588|20.4112|21.8645|22.853|23.069|25.0722|25.19|25.5402|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.84|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6||
2025-03-02 00:18:55|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61||
2025-03-02 00:18:59|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08||
2025-03-02 00:19:04|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65||
2025-03-02 00:19:09|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|||
2025-03-02 00:19:12|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||22.2065|24.2459|24.1326|21.6401|21.1869|21.5268|22.2065|21.0736|20.2805|20.847|21.3002|23.906|26.5119|25.9454|29.0045|28.0419|30.0813|29.8547|28.2114|27.135|23.8494|26.0021|24.076|20.9036|22.3765|22.9996|23.6794|20.2238|23.8652|23.9921|25.6961|24.9257|27.4545|30.5907|32.621|30.9532|29.6389|33.2826|38.3856|40.86|47.1776|43.697|46.6967|52.8606|53.7489|59.8852|72.2755|64.9156|75.0853|74.2152|77.5235|88.0104|103.6819|104.4886|78.4299|94.5635|81.0131|90.5121|83.9589|60.7553|38.9566|47.8922|51.7161|63.4666|67.7328|83.7441|83.9323|90.3293|95.4374|107.7516|113.3678|120.8278|127.8081|146.3782|150.9784|143.1891|150.6867|167.5165|150.5738|145.3904|145.6632|162.9351|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86||
2025-03-02 00:19:15|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87||
2025-03-02 00:19:20|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05||
2025-03-02 00:19:21|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46||
2025-03-02 00:19:23|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48||
2025-03-02 00:19:26|usa_0083|MS|price_next_month|0.65745856353591|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.97|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61|||
2025-03-02 00:19:30|usa_0084|LMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||28.875|31.4375|34|37.6875|40.3125|41.125|44.8125|46|44.75|53.25|47.5313|52.0313|55.6875|49.8438|55.6875|35.25|43.0625|34.8125|20|18.75|24.875|28.125|35.85|34.68|35.16|39.62|48.77|52.9607|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.5116|52.8247|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95||
2025-03-02 00:19:34|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99||
2025-03-02 00:19:38|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75||
2025-03-02 00:19:43|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24||
2025-03-02 00:19:47|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79||
2025-03-02 00:19:51|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|222.74||
2025-03-02 00:19:55|usa_0092|MCK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.845|9.219|9.9063|11.0313|11.9375|12.5|11.9063|10.9688|12.4375|14.375|18.0938|21.6719|26.8281|23.9375|35.3438|40.3125|38.5|37.5625|35|31.0625|20.0625|20.5625|16.875|24.3125|28.0625|32.67|30.84|41.45|36.99|38.4907|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.655|32.0733|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75||
2025-03-02 00:19:59|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|||
2025-03-02 00:20:04|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44||
2025-03-02 00:20:09|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95||
2025-03-02 00:20:14|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.547|22.947|30.0205|26.7344|26.0749|23.9718|26.7255|30.6287|21.1914|21.8331|24.9254|25.2283|25.166|27.4473|30.2098|30.8868|30.2303|30.2811|36.1092|34.5854|41.9908|42.0175|43.7196|44.6821|46.901|50.9112|55.0461|57.1492|56.463|61.1683|49.2715|54.2262|48.006|26.3334|25.1749|26.5116|29.1939|32.8298|32.4466|40.9749|35.3161|35.5835|41.3313|38.5688|36.6261|28.8999|32.8922|32.3397|25.5581|31.6268|33.2843|32.3932|43.7285|43.6661|45.8316|45.6267|49.1467|47.2396|43.4612|45.19|49.5477|43.9335|38.7738|40.6541|38.5777|41.7056|48.9328|45.6178|49.6368|53.58|53.61|46.9|44.91|40.73|44.48|45.81|50.37|46.29|51.8|36.08|38.56|37.31|50.61|63.1|57.74|65.69|65.43|71.84|61.25|67.38|70.97|61.31|61.72|60.01|69.46|71.08|75.19|82.83|86.03||
2025-03-02 00:20:18|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76||
2025-03-02 00:20:21|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|17.25|26|33.75|42.625|39.92|33.8|39.85|43.6457|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5||
2025-03-02 00:20:24|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93||
2025-03-02 00:20:28|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.396|6.708|7.917|8.167|8.958|9.833|9.625|10.375|13.3333|12.042|12.271|15.208|21.708|32.0208|38.6874|33.9166|44.1249|57.8957|46.375|53|41|43.75|58.625|63.125|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.4309|68.9667|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71||
2025-03-02 00:20:32|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56||
2025-03-02 00:20:37|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:20:38|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86||
2025-03-02 00:20:40|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:20:41|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01||
2025-03-02 00:20:45|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|297.85||
2025-03-02 00:20:48|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98||
2025-03-02 00:20:52|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59||
2025-03-02 00:20:57|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-02 00:20:58|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97||
2025-03-02 00:21:02|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95||
2025-03-02 00:21:05|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95||
2025-03-02 00:21:09|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95||
2025-03-02 00:21:14|usa_0116|KR|price_next_month|0.69174311926606|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08|||
2025-03-02 00:21:20|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02||
2025-03-02 00:21:25|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3335|0.4648|0.8099|0.4675|0.5599|0.9583|1.5833|1.9115|1.7136|1.7083|2.0521|1.7617|1.8438|1.1592|1.5296|1.9481|2.4385|2.7571|2.5115|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61||
2025-03-02 00:21:28|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56||
2025-03-02 00:21:32|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|||
2025-03-04 12:34:19|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236||
2025-03-04 12:34:24|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83||
2025-03-04 12:34:29|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06||
2025-03-04 12:34:32|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15||
2025-03-04 12:34:37|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67||
2025-03-04 12:34:41|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8||
2025-03-04 12:34:47|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|203.57||
2025-03-04 12:34:52|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3||
2025-03-04 12:34:57|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99||
2025-03-04 12:35:02|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52||
2025-03-04 12:35:08|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19||
2025-03-04 12:35:13|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39||
2025-03-04 12:35:18|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06||
2025-03-04 12:35:23|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73||
2025-03-04 12:35:28|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82||
2025-03-04 12:35:34|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3||
2025-03-04 12:35:40|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48||
2025-03-04 12:35:45|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:35:46|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43||
2025-03-04 12:35:50|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6||
2025-03-04 12:35:56|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43||
2025-03-04 12:36:01|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2||
2025-03-04 12:36:06|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66||
2025-03-04 12:36:12|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.766|4.518|4.785|7.4023|7.582|11.0757|10.106|9.734|11.9098|11.9763|11.82|12.85|17.3693|13.7155|14.3572|12.2305|8.95|7.577|9.7867|10.6922|13.5075|14.5102|13.2297|11.9375|15.4117|15.7937|13.444|14.8837|14.6578|15.8227|15.243|14.8265|16.944|17.6127|20.4765|22.595|25.906|29.0925|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02||
2025-03-04 12:36:15|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1861|28.5018|27.4401|25.8605|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6||
2025-03-04 12:36:17|usa_0025|IBM|price_next_month|0|27.9385|28.7445|30.2668|27.2521|27.1625|26.4461|29.7594|32.5652|30.2071|31.3712|31.013|36.1768|37.3111|31.6398|29.5206|30.7443|38.2365|38.4454|29.2519|26.8342|27.073|30.028|29.2818|31.1921|27.2521|27.461|23.9388|23.5508|26.0282|26.6252|25.1925|30.2668|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9692|12.2977|11.6113|10.6262|10.9844|13.4917|13.7305|14.7752|17.7899|17.2531|22.5956|25.9984|23.2224|25.9088|25.7297|25.5805|30.4981|37.52|38.3857|50.5043|46.8329|47.1314|55.3398|63.2796|70.8911|87.5169|99.9042|120.0522|93.9643|107.1575|106.6202|107.3963|94.0837|106.9784|109.9776|100.4928|103.2246|102.0942|80.0045|67.2435|75.4006|74.6938|81.0934|77.6071|85.4681|94.7809|84.7167|82.9781|85.726|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2419|88.8016|87.5408|98.5825|112.6425|115.2023|116.9025|123.2162|122.6431|137.1616|154.7366|162.9319|173.6966|176.3519|183.9646|197.7954|187.193|185.8081|193.9652|193.4589|186.2952|171.175|168.7584|187.6611|183.0763|157.029|146.4362|163.61|154.727|133.7994|119.1949|139.3966|153.4184|146.7992|166.6952|153.1032|138.1836|147.1526|156.3603|138.4606|138.4319|110.2546|128.3931|133.9809|141.5935|127.7341|137.2857|119.9304|117.4279|106.6536|113.7696|135.5187|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7||
2025-03-04 12:36:23|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69||
2025-03-04 12:36:29|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0536|2.9234|4.3016|2.507|3.525|3.2313|2.7594|1.5063|1.8313|0.8656|0.789|0.6245|0.349|0.7095|0.8345|0.7229|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68||
2025-03-04 12:36:32|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|162.02||
2025-03-04 12:36:37|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11||
2025-03-04 12:36:41|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8||
2025-03-04 12:36:43|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61||
2025-03-04 12:36:48|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|51.65|42.96|37.15|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2||
2025-03-04 12:36:52|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42||
2025-03-04 12:36:57|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48||
2025-03-04 12:37:02|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49||
2025-03-04 12:37:07|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.75|0.6563|0.5547|0.7657|0.9219|1.4219|2.1016|2.3907|1.5703|1.3282|1.125|1.8434|1.656|1.6406|2.6719|2.4063|2.7969|2.4219|2.7109|2.4844|3.5|2.9219|2.8906|3.5234|3.2422|3.5156|3.8965|3.4766|4.1133|12.5|19.5|27.875|64.5|54.0313|32.4688|32.5547|42.0313|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93||
2025-03-04 12:37:11|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28||
2025-03-04 12:37:17|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52||
2025-03-04 12:37:22|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02||
2025-03-04 12:37:27|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|94.35|96.51|127.55|128.47|152.2||
2025-03-04 12:37:32|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:37:33|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.09|33.78||
2025-03-04 12:37:34|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95||
2025-03-04 12:37:39|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23||
2025-03-04 12:37:45|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93||
2025-03-04 12:37:50|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79||
2025-03-04 12:37:55|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9||
2025-03-04 12:37:57|usa_0048|MCD|price_next_month|0|2.5743|2.2779|2.5743|2.4885|2.4885|2.6601|2.919|3.1765|3.3795|3.6526|3.7073|4.441|5.5336|5.3333|5.2553|5.8175|6.6686|6.9375|5.6875|5.6563|5.3907|5.625|5.9532|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.5625|14.438|16.313|17.5|19.3125|20.5|25.125|23.9375|23.1875|22.25|22.75|26.8125|26.875|22.4063|23.5625|30.9375|33.4063|33.4375|39.4063|42.375|41.6875|41.25|37.1875|38.125|31.5|31|29.35|27.5|29.14|26.07|27.1707|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.3882|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.7499|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7||
2025-03-04 12:38:02|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:38:03|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43||
2025-03-04 12:38:06|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|10.26||
2025-03-04 12:38:12|usa_0052|GS|price_next_month|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.8125|75.125||73.5625|128.0625|82.125||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57|||
2025-03-04 12:38:16|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83||
2025-03-04 12:38:22|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72||
2025-03-04 12:38:26|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66||
2025-03-04 12:38:31|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64||
2025-03-04 12:38:36|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78||
2025-03-04 12:38:42|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7699|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5204|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48||
2025-03-04 12:38:46|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.416|0.461|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.848|0.75|0.7344|1.168|1.2266|1.0469|1.6953|1.625|2.0313|2.1406|1.8672|2.5586|2.0625|2.2852|3.0078|2.6172|2.7109|3.2539|4.6172|2.9063|3.3984|4|3.8438|4.6875|5.5859|6.2422|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68||
2025-03-04 12:38:50|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45||
2025-03-04 12:38:55|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:38:56|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08||
2025-03-04 12:39:02|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93||
2025-03-04 12:39:07|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|78.41||
2025-03-04 12:39:12|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.5|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.406|71.6788|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23||
2025-03-04 12:39:15|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|1046.85||
2025-03-04 12:39:20|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18||
2025-03-04 12:39:22|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7||
2025-03-04 12:39:27|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.097|22.0936|22.5191|25.3602|24.3521|25.4126|24.2343|19.4751|18.6699|19.1085|20.4112|21.5437|19.9792|21.2361|21.6223|20.6338|20.1101|19.2395|18.7485|19.1805|21.3146|22.5191|23.1148|21.5372|22.8072|21.3408|19.9988|20.7058|19.5079|18.6372|18.5456|15.3183|18.5717|18.0349|18.1266|20.1559|19.5602|20.588|20.4112|21.8645|22.853|23.069|25.0722|25.19|25.5402|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.84|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6||
2025-03-04 12:39:30|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61||
2025-03-04 12:39:35|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08||
2025-03-04 12:39:41|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65||
2025-03-04 12:39:46|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|344.99||
2025-03-04 12:39:49|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||22.2065|24.2459|24.1326|21.6401|21.1869|21.5268|22.2065|21.0736|20.2805|20.847|21.3002|23.906|26.5119|25.9454|29.0045|28.0419|30.0813|29.8547|28.2114|27.135|23.8494|26.0021|24.076|20.9036|22.3765|22.9996|23.6794|20.2238|23.8652|23.9921|25.6961|24.9257|27.4545|30.5907|32.621|30.9532|29.6389|33.2826|38.3856|40.86|47.1776|43.697|46.6967|52.8606|53.7489|59.8852|72.2755|64.9156|75.0853|74.2152|77.5235|88.0104|103.6819|104.4886|78.4299|94.5635|81.0131|90.5121|83.9589|60.7553|38.9566|47.8922|51.7161|63.4666|67.7328|83.7441|83.9323|90.3293|95.4374|107.7516|113.3678|120.8278|127.8081|146.3782|150.9784|143.1891|150.6867|167.5165|150.5738|145.3904|145.6632|162.9351|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86||
2025-03-04 12:39:53|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87||
2025-03-04 12:39:58|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05||
2025-03-04 12:40:00|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46||
2025-03-04 12:40:03|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48||
2025-03-04 12:40:06|usa_0083|MS|price_next_month|0.65745856353591|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.97|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61|||
2025-03-04 12:40:11|usa_0084|LMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||28.875|31.4375|34|37.6875|40.3125|41.125|44.8125|46|44.75|53.25|47.5313|52.0313|55.6875|49.8438|55.6875|35.25|43.0625|34.8125|20|18.75|24.875|28.125|35.85|34.68|35.16|39.62|48.77|52.9607|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.5116|52.8247|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95||
2025-03-04 12:40:15|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99||
2025-03-04 12:40:21|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75||
2025-03-04 12:40:26|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24||
2025-03-04 12:40:31|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79||
2025-03-04 12:40:35|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|222.74||
2025-03-04 12:40:40|usa_0092|MCK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.845|9.219|9.9063|11.0313|11.9375|12.5|11.9063|10.9688|12.4375|14.375|18.0938|21.6719|26.8281|23.9375|35.3438|40.3125|38.5|37.5625|35|31.0625|20.0625|20.5625|16.875|24.3125|28.0625|32.67|30.84|41.45|36.99|38.4907|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.655|32.0733|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75||
2025-03-04 12:40:44|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|258.77||
2025-03-04 12:40:49|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44||
2025-03-04 12:40:55|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95||
2025-03-04 12:41:00|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.547|22.947|30.0205|26.7344|26.0749|23.9718|26.7255|30.6287|21.1914|21.8331|24.9254|25.2283|25.166|27.4473|30.2098|30.8868|30.2303|30.2811|36.1092|34.5854|41.9908|42.0175|43.7196|44.6821|46.901|50.9112|55.0461|57.1492|56.463|61.1683|49.2715|54.2262|48.006|26.3334|25.1749|26.5116|29.1939|32.8298|32.4466|40.9749|35.3161|35.5835|41.3313|38.5688|36.6261|28.8999|32.8922|32.3397|25.5581|31.6268|33.2843|32.3932|43.7285|43.6661|45.8316|45.6267|49.1467|47.2396|43.4612|45.19|49.5477|43.9335|38.7738|40.6541|38.5777|41.7056|48.9328|45.6178|49.6368|53.58|53.61|46.9|44.91|40.73|44.48|45.81|50.37|46.29|51.8|36.08|38.56|37.31|50.61|63.1|57.74|65.69|65.43|71.84|61.25|67.38|70.97|61.31|61.72|60.01|69.46|71.08|75.19|82.83|86.03||
2025-03-04 12:41:03|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76||
2025-03-04 12:41:08|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|17.25|26|33.75|42.625|39.92|33.8|39.85|43.6457|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5||
2025-03-04 12:41:11|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93||
2025-03-04 12:41:17|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.396|6.708|7.917|8.167|8.958|9.833|9.625|10.375|13.3333|12.042|12.271|15.208|21.708|32.0208|38.6874|33.9166|44.1249|57.8957|46.375|53|41|43.75|58.625|63.125|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.4309|68.9667|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71||
2025-03-04 12:41:20|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56||
2025-03-04 12:41:25|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:41:26|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86||
2025-03-04 12:41:28|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:41:29|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01||
2025-03-04 12:41:35|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9||
2025-03-04 12:41:38|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98||
2025-03-04 12:41:44|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59||
2025-03-04 12:41:50|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 12:41:51|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97||
2025-03-04 12:41:56|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95||
2025-03-04 12:42:00|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95||
2025-03-04 12:42:06|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95||
2025-03-04 12:42:12|usa_0116|KR|price_next_month|0.69174311926606|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08|||
2025-03-04 12:42:17|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02||
2025-03-04 12:42:22|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3335|0.4648|0.8099|0.4675|0.5599|0.9583|1.5833|1.9115|1.7136|1.7083|2.0521|1.7617|1.8438|1.1592|1.5296|1.9481|2.4385|2.7571|2.5115|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61||
2025-03-04 12:42:26|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56||
2025-03-04 12:42:32|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|440.72||
2025-03-04 12:42:36|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73||
2025-03-04 12:42:40|usa_0123|WMB|price_next_month|0|3.3514|3.4025|3.6407|3.7598|3.8619|3.3514|4.168|3.9469|3.7428|3.8108|4.1341|3.3004|3.2154|2.5519|2.5519|3.9979|4.2191|4.7975|3.6747|3.3175|4.3382|4.1|4.6444|4.5423|4.2701|5.427|5.478|4.5594|4.083|3.9129|3.8278|3.5726|4.6444|4.5423|4.8826|4.8655|4.151|4.4573|5.2058|5.6141|6.5498|7.7066|8.0809|7.1112|7.0092|8.8464|7.8943|7.3494|8.449|9.5092|9.9268|12.1113|13.1393|11.8543|13.4285|15.4203|16.9141|17.6369|19.6367|21.9739|24.3833|24.7206|21.1547|25.4434|36.4303|32.4307|28.913|29.8767|28.7684|32.1898|32.238|30.1697|34.4358|27.3559|23.5751|14.4374|15.5969|2.409|1.5352|2.6458|5.6753|5.1854|8.3293|8.2803|8.4109|9.86|10.2156|13.7269|13.8984|17.3445|18.21|19.4676|17.9079|19.8024|19.9494|22.0399|24.0895|26.3352|29.7975|26.1065|28.9891|26.1718|17.124|11.5548|11.514|13.629|15.3928|17.0178|19.2798|15.8501|17.5649|22.0399|27.0864|25.886|24.5877|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43||
2025-03-04 13:06:31|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236||
2025-03-04 13:06:35|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83||
2025-03-04 13:06:39|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06||
2025-03-04 13:06:43|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15||
2025-03-04 13:06:48|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67||
2025-03-04 13:06:51|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8||
2025-03-04 13:06:55|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|203.57||
2025-03-04 13:06:59|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3||
2025-03-04 13:07:04|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99||
2025-03-04 13:07:08|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52||
2025-03-04 13:07:12|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19||
2025-03-04 13:07:17|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39||
2025-03-04 13:07:21|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06||
2025-03-04 13:07:26|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73||
2025-03-04 13:07:30|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82||
2025-03-04 13:07:35|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3||
2025-03-04 13:07:40|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48||
2025-03-04 13:07:45|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:07:46|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43||
2025-03-04 13:07:50|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6||
2025-03-04 13:07:54|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43||
2025-03-04 13:07:59|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2||
2025-03-04 13:08:03|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66||
2025-03-04 13:08:07|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.766|4.518|4.785|7.4023|7.582|11.0757|10.106|9.734|11.9098|11.9763|11.82|12.85|17.3693|13.7155|14.3572|12.2305|8.95|7.577|9.7867|10.6922|13.5075|14.5102|13.2297|11.9375|15.4117|15.7937|13.444|14.8837|14.6578|15.8227|15.243|14.8265|16.944|17.6127|20.4765|22.595|25.906|29.0925|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02||
2025-03-04 13:08:10|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1861|28.5018|27.4401|25.8605|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6||
2025-03-04 13:08:12|usa_0025|IBM|price_next_month|0|27.9385|28.7445|30.2668|27.2521|27.1625|26.4461|29.7594|32.5652|30.2071|31.3712|31.013|36.1768|37.3111|31.6398|29.5206|30.7443|38.2365|38.4454|29.2519|26.8342|27.073|30.028|29.2818|31.1921|27.2521|27.461|23.9388|23.5508|26.0282|26.6252|25.1925|30.2668|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9692|12.2977|11.6113|10.6262|10.9844|13.4917|13.7305|14.7752|17.7899|17.2531|22.5956|25.9984|23.2224|25.9088|25.7297|25.5805|30.4981|37.52|38.3857|50.5043|46.8329|47.1314|55.3398|63.2796|70.8911|87.5169|99.9042|120.0522|93.9643|107.1575|106.6202|107.3963|94.0837|106.9784|109.9776|100.4928|103.2246|102.0942|80.0045|67.2435|75.4006|74.6938|81.0934|77.6071|85.4681|94.7809|84.7167|82.9781|85.726|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2419|88.8016|87.5408|98.5825|112.6425|115.2023|116.9025|123.2162|122.6431|137.1616|154.7366|162.9319|173.6966|176.3519|183.9646|197.7954|187.193|185.8081|193.9652|193.4589|186.2952|171.175|168.7584|187.6611|183.0763|157.029|146.4362|163.61|154.727|133.7994|119.1949|139.3966|153.4184|146.7992|166.6952|153.1032|138.1836|147.1526|156.3603|138.4606|138.4319|110.2546|128.3931|133.9809|141.5935|127.7341|137.2857|119.9304|117.4279|106.6536|113.7696|135.5187|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7||
2025-03-04 13:08:17|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69||
2025-03-04 13:08:22|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0536|2.9234|4.3016|2.507|3.525|3.2313|2.7594|1.5063|1.8313|0.8656|0.789|0.6245|0.349|0.7095|0.8345|0.7229|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68||
2025-03-04 13:08:25|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|162.02||
2025-03-04 13:08:29|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11||
2025-03-04 13:08:33|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8||
2025-03-04 13:08:36|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61||
2025-03-04 13:08:41|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|51.65|42.96|37.15|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2||
2025-03-04 13:08:43|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42||
2025-03-04 13:08:48|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48||
2025-03-04 13:08:53|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49||
2025-03-04 13:08:58|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.75|0.6563|0.5547|0.7657|0.9219|1.4219|2.1016|2.3907|1.5703|1.3282|1.125|1.8434|1.656|1.6406|2.6719|2.4063|2.7969|2.4219|2.7109|2.4844|3.5|2.9219|2.8906|3.5234|3.2422|3.5156|3.8965|3.4766|4.1133|12.5|19.5|27.875|64.5|54.0313|32.4688|32.5547|42.0313|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93||
2025-03-04 13:09:02|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28||
2025-03-04 13:09:07|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52||
2025-03-04 13:09:11|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02||
2025-03-04 13:09:16|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|94.35|96.51|127.55|128.47|152.2||
2025-03-04 13:09:20|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:09:21|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.09|33.78||
2025-03-04 13:09:23|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95||
2025-03-04 13:09:27|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23||
2025-03-04 13:09:33|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93||
2025-03-04 13:09:36|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79||
2025-03-04 13:09:42|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9||
2025-03-04 13:09:44|usa_0048|MCD|price_next_month|0|2.5743|2.2779|2.5743|2.4885|2.4885|2.6601|2.919|3.1765|3.3795|3.6526|3.7073|4.441|5.5336|5.3333|5.2553|5.8175|6.6686|6.9375|5.6875|5.6563|5.3907|5.625|5.9532|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.5625|14.438|16.313|17.5|19.3125|20.5|25.125|23.9375|23.1875|22.25|22.75|26.8125|26.875|22.4063|23.5625|30.9375|33.4063|33.4375|39.4063|42.375|41.6875|41.25|37.1875|38.125|31.5|31|29.35|27.5|29.14|26.07|27.1707|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.3882|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.7499|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7||
2025-03-04 13:09:48|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:09:49|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43||
2025-03-04 13:09:52|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|10.26||
2025-03-04 13:09:57|usa_0052|GS|price_next_month|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.8125|75.125||73.5625|128.0625|82.125||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57|||
2025-03-04 13:10:00|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83||
2025-03-04 13:10:05|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72||
2025-03-04 13:10:10|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66||
2025-03-04 13:10:15|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64||
2025-03-04 13:10:19|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78||
2025-03-04 13:10:24|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7699|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5204|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48||
2025-03-04 13:10:27|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.416|0.461|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.848|0.75|0.7344|1.168|1.2266|1.0469|1.6953|1.625|2.0313|2.1406|1.8672|2.5586|2.0625|2.2852|3.0078|2.6172|2.7109|3.2539|4.6172|2.9063|3.3984|4|3.8438|4.6875|5.5859|6.2422|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68||
2025-03-04 13:10:31|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45||
2025-03-04 13:10:36|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:10:37|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08||
2025-03-04 13:10:42|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93||
2025-03-04 13:10:46|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|78.41||
2025-03-04 13:10:51|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.5|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.406|71.6788|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23||
2025-03-04 13:10:54|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|1046.85||
2025-03-04 13:10:58|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18||
2025-03-04 13:11:00|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7||
2025-03-04 13:11:05|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.097|22.0936|22.5191|25.3602|24.3521|25.4126|24.2343|19.4751|18.6699|19.1085|20.4112|21.5437|19.9792|21.2361|21.6223|20.6338|20.1101|19.2395|18.7485|19.1805|21.3146|22.5191|23.1148|21.5372|22.8072|21.3408|19.9988|20.7058|19.5079|18.6372|18.5456|15.3183|18.5717|18.0349|18.1266|20.1559|19.5602|20.588|20.4112|21.8645|22.853|23.069|25.0722|25.19|25.5402|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.84|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6||
2025-03-04 13:11:08|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61||
2025-03-04 13:11:12|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08||
2025-03-04 13:11:17|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65||
2025-03-04 13:11:23|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|344.99||
2025-03-04 13:11:26|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||22.2065|24.2459|24.1326|21.6401|21.1869|21.5268|22.2065|21.0736|20.2805|20.847|21.3002|23.906|26.5119|25.9454|29.0045|28.0419|30.0813|29.8547|28.2114|27.135|23.8494|26.0021|24.076|20.9036|22.3765|22.9996|23.6794|20.2238|23.8652|23.9921|25.6961|24.9257|27.4545|30.5907|32.621|30.9532|29.6389|33.2826|38.3856|40.86|47.1776|43.697|46.6967|52.8606|53.7489|59.8852|72.2755|64.9156|75.0853|74.2152|77.5235|88.0104|103.6819|104.4886|78.4299|94.5635|81.0131|90.5121|83.9589|60.7553|38.9566|47.8922|51.7161|63.4666|67.7328|83.7441|83.9323|90.3293|95.4374|107.7516|113.3678|120.8278|127.8081|146.3782|150.9784|143.1891|150.6867|167.5165|150.5738|145.3904|145.6632|162.9351|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86||
2025-03-04 13:11:29|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87||
2025-03-04 13:11:34|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05||
2025-03-04 13:11:36|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46||
2025-03-04 13:11:38|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48||
2025-03-04 13:11:41|usa_0083|MS|price_next_month|0.65745856353591|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.97|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61|||
2025-03-04 13:11:46|usa_0084|LMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||28.875|31.4375|34|37.6875|40.3125|41.125|44.8125|46|44.75|53.25|47.5313|52.0313|55.6875|49.8438|55.6875|35.25|43.0625|34.8125|20|18.75|24.875|28.125|35.85|34.68|35.16|39.62|48.77|52.9607|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.5116|52.8247|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95||
2025-03-04 13:11:51|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99||
2025-03-04 13:11:55|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75||
2025-03-04 13:12:00|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24||
2025-03-04 13:12:06|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79||
2025-03-04 13:12:09|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|222.74||
2025-03-04 13:12:14|usa_0092|MCK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.845|9.219|9.9063|11.0313|11.9375|12.5|11.9063|10.9688|12.4375|14.375|18.0938|21.6719|26.8281|23.9375|35.3438|40.3125|38.5|37.5625|35|31.0625|20.0625|20.5625|16.875|24.3125|28.0625|32.67|30.84|41.45|36.99|38.4907|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.655|32.0733|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75||
2025-03-04 13:12:17|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|258.77||
2025-03-04 13:12:22|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44||
2025-03-04 13:12:28|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95||
2025-03-04 13:12:32|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.547|22.947|30.0205|26.7344|26.0749|23.9718|26.7255|30.6287|21.1914|21.8331|24.9254|25.2283|25.166|27.4473|30.2098|30.8868|30.2303|30.2811|36.1092|34.5854|41.9908|42.0175|43.7196|44.6821|46.901|50.9112|55.0461|57.1492|56.463|61.1683|49.2715|54.2262|48.006|26.3334|25.1749|26.5116|29.1939|32.8298|32.4466|40.9749|35.3161|35.5835|41.3313|38.5688|36.6261|28.8999|32.8922|32.3397|25.5581|31.6268|33.2843|32.3932|43.7285|43.6661|45.8316|45.6267|49.1467|47.2396|43.4612|45.19|49.5477|43.9335|38.7738|40.6541|38.5777|41.7056|48.9328|45.6178|49.6368|53.58|53.61|46.9|44.91|40.73|44.48|45.81|50.37|46.29|51.8|36.08|38.56|37.31|50.61|63.1|57.74|65.69|65.43|71.84|61.25|67.38|70.97|61.31|61.72|60.01|69.46|71.08|75.19|82.83|86.03||
2025-03-04 13:12:35|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76||
2025-03-04 13:12:39|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|17.25|26|33.75|42.625|39.92|33.8|39.85|43.6457|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5||
2025-03-04 13:12:42|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93||
2025-03-04 13:12:47|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.396|6.708|7.917|8.167|8.958|9.833|9.625|10.375|13.3333|12.042|12.271|15.208|21.708|32.0208|38.6874|33.9166|44.1249|57.8957|46.375|53|41|43.75|58.625|63.125|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.4309|68.9667|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71||
2025-03-04 13:12:51|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56||
2025-03-04 13:12:56|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:12:57|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86||
2025-03-04 13:12:59|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:13:00|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01||
2025-03-04 13:13:04|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9||
2025-03-04 13:13:07|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98||
2025-03-04 13:13:12|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59||
2025-03-04 13:13:16|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-04 13:13:17|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97||
2025-03-04 13:13:21|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95||
2025-03-04 13:13:25|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95||
2025-03-04 13:13:29|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95||
2025-03-04 13:13:34|usa_0116|KR|price_next_month|0.69174311926606|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08|||
2025-03-04 13:13:40|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02||
2025-03-04 13:13:44|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3335|0.4648|0.8099|0.4675|0.5599|0.9583|1.5833|1.9115|1.7136|1.7083|2.0521|1.7617|1.8438|1.1592|1.5296|1.9481|2.4385|2.7571|2.5115|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61||
2025-03-04 13:13:47|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56||
2025-03-04 13:13:52|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|440.72||
2025-03-04 13:13:56|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73||
2025-03-04 13:13:58|usa_0123|WMB|price_next_month|0|3.3514|3.4025|3.6407|3.7598|3.8619|3.3514|4.168|3.9469|3.7428|3.8108|4.1341|3.3004|3.2154|2.5519|2.5519|3.9979|4.2191|4.7975|3.6747|3.3175|4.3382|4.1|4.6444|4.5423|4.2701|5.427|5.478|4.5594|4.083|3.9129|3.8278|3.5726|4.6444|4.5423|4.8826|4.8655|4.151|4.4573|5.2058|5.6141|6.5498|7.7066|8.0809|7.1112|7.0092|8.8464|7.8943|7.3494|8.449|9.5092|9.9268|12.1113|13.1393|11.8543|13.4285|15.4203|16.9141|17.6369|19.6367|21.9739|24.3833|24.7206|21.1547|25.4434|36.4303|32.4307|28.913|29.8767|28.7684|32.1898|32.238|30.1697|34.4358|27.3559|23.5751|14.4374|15.5969|2.409|1.5352|2.6458|5.6753|5.1854|8.3293|8.2803|8.4109|9.86|10.2156|13.7269|13.8984|17.3445|18.21|19.4676|17.9079|19.8024|19.9494|22.0399|24.0895|26.3352|29.7975|26.1065|28.9891|26.1718|17.124|11.5548|11.514|13.629|15.3928|17.0178|19.2798|15.8501|17.5649|22.0399|27.0864|25.886|24.5877|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43||
2025-03-15 09:53:30|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236||
2025-03-15 09:53:35|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83||
2025-03-15 09:53:40|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06||
2025-03-15 09:53:44|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15||
2025-03-15 09:53:49|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67||
2025-03-15 09:53:53|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8||
2025-03-15 09:53:58|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|203.57||
2025-03-15 09:54:03|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3||
2025-03-15 09:54:08|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99||
2025-03-15 09:54:12|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52||
2025-03-15 09:54:17|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19||
2025-03-15 09:54:22|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39||
2025-03-15 09:54:27|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06||
2025-03-15 09:54:32|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73||
2025-03-15 09:54:37|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82||
2025-03-15 09:54:42|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3||
2025-03-15 09:54:48|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48||
2025-03-15 09:54:52|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:54:53|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43||
2025-03-15 09:54:58|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6||
2025-03-15 09:55:03|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43||
2025-03-15 09:55:09|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2||
2025-03-15 09:55:13|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66||
2025-03-15 09:55:18|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02||
2025-03-15 09:55:21|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6||
2025-03-15 09:55:24|usa_0025|IBM|price_next_month|0|27.9385|28.7445|30.2668|27.2521|27.1625|26.4461|29.7594|32.5652|30.2071|31.3712|31.013|36.1768|37.3111|31.6398|29.5206|30.7443|38.2365|38.4454|29.2519|26.8342|27.073|30.028|29.2818|31.1921|27.2521|27.461|23.9388|23.5508|26.0282|26.6252|25.1925|30.2668|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9692|12.2977|11.6113|10.6262|10.9844|13.4917|13.7305|14.7752|17.7899|17.2531|22.5956|25.9984|23.2224|25.9088|25.7297|25.5805|30.4981|37.52|38.3857|50.5043|46.8329|47.1314|55.3398|63.2796|70.8911|87.5169|99.9042|120.0522|93.9643|107.1575|106.6202|107.3963|94.0837|106.9784|109.9776|100.4928|103.2246|102.0942|80.0045|67.2435|75.4006|74.6938|81.0934|77.6071|85.4681|94.7809|84.7167|82.9781|85.726|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2419|88.8016|87.5408|98.5825|112.6425|115.2023|116.9025|123.2162|122.6431|137.1616|154.7366|162.9319|173.6966|176.3519|183.9646|197.7954|187.193|185.8081|193.9652|193.4589|186.2952|171.175|168.7584|187.6611|183.0763|157.029|146.4362|163.61|154.727|133.7994|119.1949|139.3966|153.4184|146.7992|166.6952|153.1032|138.1836|147.1526|156.3603|138.4606|138.4319|110.2546|128.3931|133.9809|141.5935|127.7341|137.2857|119.9304|117.4279|106.6536|113.7696|135.5187|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7||
2025-03-15 09:55:29|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69||
2025-03-15 09:55:34|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68||
2025-03-15 09:55:38|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|149.27||
2025-03-15 09:55:42|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11||
2025-03-15 09:55:45|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8||
2025-03-15 09:55:48|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61||
2025-03-15 09:55:53|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|51.65|42.96|37.15|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2||
2025-03-15 09:55:56|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42||
2025-03-15 09:56:01|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48||
2025-03-15 09:56:07|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49||
2025-03-15 09:56:11|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.75|0.6563|0.5547|0.7657|0.9219|1.4219|2.1016|2.3907|1.5703|1.3282|1.125|1.8434|1.656|1.6406|2.6719|2.4063|2.7969|2.4219|2.7109|2.4844|3.5|2.9219|2.8906|3.5234|3.2422|3.5156|3.8965|3.4766|4.1133|12.5|19.5|27.875|64.5|54.0313|32.4688|32.5547|42.0313|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93||
2025-03-15 09:56:14|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28||
2025-03-15 09:56:19|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52||
2025-03-15 09:56:24|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02||
2025-03-15 09:56:30|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|94.35|96.51|127.55|128.47|152.2||
2025-03-15 09:56:35|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:56:36|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.09|33.78||
2025-03-15 09:56:39|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95||
2025-03-15 09:56:45|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23||
2025-03-15 09:56:50|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93||
2025-03-15 09:56:54|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79||
2025-03-15 09:57:00|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9||
2025-03-15 09:57:03|usa_0048|MCD|price_next_month|0|2.5743|2.2779|2.5743|2.4885|2.4885|2.6601|2.919|3.1765|3.3795|3.6526|3.7073|4.441|5.5336|5.3333|5.2553|5.8175|6.6686|6.9375|5.6875|5.6563|5.3907|5.625|5.9532|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.5625|14.438|16.313|17.5|19.3125|20.5|25.125|23.9375|23.1875|22.25|22.75|26.8125|26.875|22.4063|23.5625|30.9375|33.4063|33.4375|39.4063|42.375|41.6875|41.25|37.1875|38.125|31.5|31|29.35|27.5|29.14|26.07|27.1707|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.3882|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.7499|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7||
2025-03-15 09:57:09|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:57:10|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43||
2025-03-15 09:57:13|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.23||
2025-03-15 09:57:19|usa_0052|GS|price_next_month|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57|||
2025-03-15 09:57:22|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83||
2025-03-15 09:57:28|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72||
2025-03-15 09:57:33|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66||
2025-03-15 09:57:38|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64||
2025-03-15 09:57:43|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78||
2025-03-15 09:57:47|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.12|277.63|208.13|97.69|135.13|150.06|159.19|50|51.5|49.38|50.48|62.57|52.48|59.02|53.1|57.09|63.24|75.16|92.91|107.3|55.93|66.93|80.03|78.33|97.63|81.5|31.71|41.78|39.61|43.1|34.41|24.07|32.13|32.39|33.94|32.4|36.1|26.89|31.29|25.17|15.27|12.02|16.47|21.25|22.27|23.02|23.78|20.91|29.86|30.36|34.39|32.75|31.83|31.595|41.02|44.3|48.26|55.97|52.39|51.69|52.71|53.2|51.83|52.83|52.5|53|58.26|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48||
2025-03-15 09:57:51|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68||
2025-03-15 09:57:55|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45||
2025-03-15 09:58:00|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 09:58:01|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08||
2025-03-15 09:58:06|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93||
2025-03-15 09:58:11|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|71.66||
2025-03-15 09:58:15|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23||
2025-03-15 09:58:18|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|903.92||
2025-03-15 09:58:23|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18||
2025-03-15 09:58:25|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7||
2025-03-15 09:58:30|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6||
2025-03-15 09:58:33|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61||
2025-03-15 09:58:38|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08||
2025-03-15 09:58:43|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65||
2025-03-15 09:58:47|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|318.82||
2025-03-15 09:58:51|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||24.5|26.75|26.63|23.88|23.38|23.75|24.5|23.25|22.38|23|23.5|26.38|29.25|28.63|32|30.94|33.19|32.94|31.13|29.94|26.31|28.69|26.56|23.06|24.69|25.44|26.13|22.31|26.33|26.47|28.35|27.5|30.29|33.75|35.99|34.15|32.7|36.72|42.35|45.08|52.05|48.21|51.61|58.32|59.3|66.07|79.74|71.62|82.84|81.88|85.53|97.1|114.39|115.28|86.53|104.33|89.38|99.86|92.63|67.03|42.98|51.6|55.72|67.89|72|89.02|89.22|96.02|101.45|114.54|120.51|128.44|135.86|155.6|160.49|152.21|160.18|178.07|160.06|154.55|154.84|173.2|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86||
2025-03-15 09:58:55|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87||
2025-03-15 09:59:00|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05||
2025-03-15 09:59:02|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46||
2025-03-15 09:59:05|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48||
2025-03-15 09:59:07|usa_0083|MS|price_next_month|0.65745856353591|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.97|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61|||
2025-03-15 09:59:13|usa_0084|LMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||28.875|31.4375|34|37.6875|40.3125|41.125|44.8125|46|44.75|53.25|47.5313|52.0313|55.6875|49.8438|55.6875|35.25|43.0625|34.8125|20|18.75|24.875|28.125|35.85|34.68|35.16|39.62|48.77|52.9607|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.5116|52.8247|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95||
2025-03-15 09:59:17|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99||
2025-03-15 09:59:22|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75||
2025-03-15 09:59:28|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24||
2025-03-15 09:59:33|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79||
2025-03-15 09:59:37|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|222.74||
2025-03-15 09:59:42|usa_0092|MCK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.845|9.219|9.9063|11.0313|11.9375|12.5|11.9063|10.9688|12.4375|14.375|18.0938|21.6719|26.8281|23.9375|35.3438|40.3125|38.5|37.5625|35|31.0625|20.0625|20.5625|16.875|24.3125|28.0625|32.67|30.84|41.45|36.99|38.4907|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.655|32.0733|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75||
2025-03-15 09:59:46|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|242.2||
2025-03-15 09:59:51|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44||
2025-03-15 09:59:56|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95||
2025-03-15 10:00:01|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.5447|22.947|30.0227|26.7344|26.0749|23.9718|26.7255|30.6287|21.1914|21.8331|24.9253|25.2283|25.166|27.4473|30.2098|30.7445|30.3079|30.2811|36.1092|34.5854|41.9908|42.0175|43.7196|44.682|46.901|50.9112|55.0461|57.1492|56.463|61.1682|49.2714|54.2262|48.006|26.3334|25.1749|26.5116|29.1939|32.8298|32.4466|40.9749|35.3161|35.5834|41.3313|38.5688|36.6261|28.8999|32.8922|32.3397|25.5581|31.6268|33.2843|32.3931|43.7285|43.6661|45.8316|45.6267|49.1467|47.2396|43.4612|45.19|49.5477|43.9335|38.7737|40.6541|38.5777|41.7056|48.9328|45.6177|49.6368|53.58|53.61|46.9|44.91|40.73|44.48|45.81|50.37|46.29|51.8|36.08|38.56|37.31|50.61|63.1|57.74|65.69|65.43|71.84|61.25|67.38|70.97|61.31|61.72|60.01|69.46|71.08|75.19|82.83|86.03||
2025-03-15 10:00:05|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76||
2025-03-15 10:00:09|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5||
2025-03-15 10:00:13|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93||
2025-03-15 10:00:19|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71||
2025-03-15 10:00:22|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56||
2025-03-15 10:00:27|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:00:28|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86||
2025-03-15 10:00:31|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:00:32|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01||
2025-03-15 10:00:37|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9||
2025-03-15 10:00:40|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98||
2025-03-15 10:00:46|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59||
2025-03-15 10:00:52|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:00:53|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97||
2025-03-15 10:00:58|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95||
2025-03-15 10:01:01|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95||
2025-03-15 10:01:07|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95||
2025-03-15 10:01:13|usa_0116|KR|price_next_month|0.69380315917375|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08|||
2025-03-15 10:01:19|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02||
2025-03-15 10:01:25|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61||
2025-03-15 10:01:31|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56||
2025-03-15 10:01:37|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|394.74||
2025-03-15 10:01:43|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73||
2025-03-15 10:01:46|usa_0123|WMB|price_next_month|0|3.3514|3.4025|3.6407|3.7598|3.8619|3.3514|4.168|3.9469|3.7428|3.8108|4.1341|3.3004|3.2154|2.5519|2.5519|3.9979|4.2191|4.7975|3.6747|3.3175|4.3382|4.1|4.6444|4.5423|4.2701|5.427|5.478|4.5594|4.083|3.9129|3.8278|3.5726|4.6444|4.5423|4.8826|4.8655|4.151|4.4573|5.2058|5.6141|6.5498|7.7066|8.0809|7.1112|7.0092|8.8464|7.8943|7.3494|8.449|9.5092|9.9268|12.1113|13.1393|11.8543|13.4285|15.4203|16.9141|17.6369|19.6367|21.9739|24.3833|24.7206|21.1547|25.4434|36.4303|32.4307|28.913|29.8767|28.7684|32.1898|32.238|30.1697|34.4358|27.3559|23.5751|14.4374|15.5969|2.409|1.5352|2.6458|5.6753|5.1854|8.3293|8.2803|8.4109|9.86|10.2156|13.7269|13.8984|17.3445|18.21|19.4676|17.9079|19.8024|19.9494|22.0399|24.0895|26.3352|29.7975|26.1065|28.9891|26.1718|17.124|11.5548|11.514|13.629|15.3928|17.0178|19.2798|15.8501|17.5649|22.0399|27.0864|25.886|24.5877|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43||
2025-03-15 10:01:54|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31||
2025-03-15 10:01:59|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34||
2025-03-15 10:02:04|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98||
2025-03-15 10:02:09|usa_0129|CI|price_next_month|0|5.5972|4.5834|5.0834|4.5555|4.3472|3.3333|4.1389|5.1111|5.7083|6.0833|6.4722|7.3056|6.9445|6.8056|6.0694|6.5833|6.6528|6.9445|5.8889|5.7222|4.9445|5.1111|5.6389|5.7917|5.9862|6.5694|7.0972|5.4862|5.1111|5.2222|3.7639|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7083|6.8889|6.7639|6.5417|7.4583|7.6805|6.5|7.5972|7.3193|7.514|8.0694|8.9583|11.0139|13.1805|12.5972|11.8055|14.5|16.8472|16.7083|22.1666|17.25|18.8402|22.993|22.0208|24.3125|27.4583|29.0625|29.3958|24.9166|23.9166|26.5833|33.2916|40.65|37.05|35.5666|33.4366|24.3|30.6635|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0166|20.6733|21.2059|20.592|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6666|34.0833|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21||
2025-03-15 10:02:14|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:02:15|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5||
2025-03-15 10:02:20|usa_0132|TRV|price_next_month|0|8.5|7.2657|7.0157|7|7.4063|5.125|5.3594|6.625|8.2969|8.9532|9.1719|11.2188|11.9688|10.0625|9.8125|11.4375|11.4375|12.25|11.9375|12.25|10.3125|10.8125|10.8125|12.0625|12.625|14.875|14.875|13.4375|14.1563|15.25|12.8438|15.9375|17.625|15.5|16.0625|18.3438|17.125|19.2188|17.6875|19.25|19.875|21.3438|23.4375|22.0938|19.8438|21.375|21.813|24|24|24.375|25.375|28.5|26.563|25.875|27.188|31.25|33.5|39.219|39.969|43.516|42.375|36.188|33.125|29.375|28.688|31.125|32|30.188|35.625|44.438|51.25|48.02|45.1|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.85|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18||
2025-03-15 10:02:25|usa_0133|GIS|price_next_month|2|2.8337|2.4811|2.6799|2.3914|2.7055|2.8209|2.6093|2.9812|3.2633|3.1543|3.1351|3.8082|4.257|4.0582|4.4237|5.2314|5.7059|5.9495|5.0904|4.8724|4.8083|5.2827|5.3212|6.0777|6.6547|7.2061|7.4241|7.5523|9.2192|8.3601|10.0526|11.8477|11.5912|12.5144|15.1045|13.3863|13.771|13.6171|14.0531|14.5403|13.9505|12.3606|12.4631|11.4117|11.2066|11.8477|11.7195|12.2324|12.8438|13.9375|14.4375|14.5938|13.6563|15.0938|15.9063|15.5313|16.2813|17.2344|17.9063|19|17.0938|17.5|19.4375|18.8906|20.0938|20.2813|17.875|18.0938|19.125|17.75|22.2813|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.56||
2025-03-15 10:02:30|usa_0134|AAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6934|10.4685|15.3146|18.7416|31.96|35.51|39.53|40.24|52.695|51.19|41.17|46.46|39.64|36.92|36.55|39.69|44.25|46.61|51.01|51.02|53.07|42.93|39.54|34.66|36.34|33.99|30.51|30.29|27.72|12.01|11.18|11.16|15.53|21.76|21.46|19.39|16.46|18.77|13.43|14.29|16.14|12.84|16.76|11.04|14.23|13.92|10.62|13.15|16.92||
2025-03-15 10:02:34|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:02:35|usa_0136|SCHW|price_next_month|0|||||||||||||||||||0.1729|0.1427|0.1674|0.1646|0.1646|0.2249|0.2222|0.3621|0.2853|0.2963|0.332|0.299|0.2771|0.3512|0.3978|0.6036|0.8285|1.0494|0.9384|0.8107|0.6666|0.9959|1.0782|1.4321|1.7099|1.4568|1.4012|1.3211|1.747|1.975|2.537|3.417|3.389|3.723|3.63|3.574|3.704|5.556|5.426|6.963|7.583|8.111|7.7778|8.333|10.667|23.438|36.583|29.375|25.75|23.918|29.668|36.125|35.125|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72||
2025-03-15 10:02:40|usa_0137|CSX|price_next_month|0|0.6004|0.6222|0.6736|0.625|0.6285|0.5729|0.625|0.7569|0.6528|0.7778|0.7153|0.934|0.9306|0.75|0.809|0.9063|0.8646|1.0521|0.7431|0.8472|0.7674|0.7431|0.8368|0.9167|0.9097|0.9653|0.9444|0.9271|0.8993|0.9549|0.7431|0.9896|1.1111|1.3194|1.5347|1.5833|1.7431|1.8715|1.8194|2.0486|2.0035|2.1111|2.25|2.5486|2.1632|2.1563|2.0139|1.9896|2.2153|2.3299|2.3264|2.5764|2.8472|2.6736|2.3958|2.6944|2.5903|3.4306|3.0382|2.9444|2.9167|2.2465|2.1806|2.2361|2.7361|2.691|2.2778|1.625|1.1632|1.3785|1.4062|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7092|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87||
2025-03-15 10:02:45|usa_0138|JCI|price_next_month|0|0.7399|0.7125|0.826|0.8887|1.014|0.9904|1.0727|1.2645|1.0569|1.2291|1.2331|1.6873|2.0749|2.0983|2.4976|3.069|2.8891|3.3275|2.5837|2.9595|3.6327|4.1182|4.4313|4.541|4.4157|5.6684|6.1224|5.5118|5.684|7.4065|4.8072|5.0734|5.8406|5.2143|4.1809|4.6506|4.5566|4.2278|4.9481|5.6997|5.3552|4.9481|5.8562|6.7645|5.9346|5.4178|6.0502|6.0653|6.5823|6.8958|7.6167|8.8705|9.6854|10.3123|12.4437|14.3244|15.2961|20.3112|18.932|22.2545|27.3323|31.0623|31.0623|38.6477|40.7477|48.9913|40.0582|42.8792|46.0763|53.6616|56.8588|61.7861|53.5312|53.3607|49.2885|35.7056|18.5057|12.8387|14.5037|16.0584|15.6471|18.6562|20.9431|26.8308|27.6272|31.0937|31.2441|36.2492|31.4046|30.5621|26.4697|26.1287|26.4296|26.1688|29.5189|31.9763|32.7286|24.4862|21.3173|20.3232|24.2273|23.0726|13.0897|10.8839|12.3026|15.6476|17.3718|18.3452|20.085|19.8209|19.8209|23.2124|25.237|22.9328|23.5853|26.3813|29.0635|28.4473|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78||
2025-03-15 10:02:51|usa_0139|NOC|price_next_month|0|13.8733|15.2496|14.2486|14.5928|13.6543|15.6876|16.6875|17.4375|23|25.3125|21.375|21.125|24.5|22.375|23.625|20.0625|22.3125|24|15.0625|16.0625|14.375|15.625|17.1875|13.3125|13.4375|12.9375|9.875|9.0625|7.6875|7.1875|7.4375|10.6875|12.25|14.875|13.1875|12.5|13.125|14.125|12.8125|16.125|19.5|20.0625|17.375|19.4375|19.125|21|21.938|20.188|24.8125|28.5|28.625|32|30.9375|34.3125|40.375|39.0625|41.75|57.5625|54.625|61.3125|52.8438|40.5313|39.875|28.5|31.9688|36.0625|27.4375|25.125|35.4375|35.5313|42|43.34|45.125|40.115|49.975|55.8004|60.33|55.35|51.565|45.705|43.975|46.12|44.7|48.355|49.6762|52.5684|51.75|51.88|54.84|55.45|53.65|62.13|66.9|66.19|66.39|70.94|73.64|76.1|83.62|79.36|73.57|67.39|46.89|48.12|48.35|44.58|50.13|56.6|67.83|58.64|63.22|69.3|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27||
2025-03-15 10:02:56|usa_0140|STT|price_next_month|0|1.2422|1.25|0.9922|1.0391|1.0704|0.9883|1.2657|1.5469|1.711|1.9063|2.1094|2.7344|3.3907|3.1094|3.1875|3.8281|3.5|3.5938|2.7657|2.8594|2.75|3.2813|3.1719|3.5625|3.7969|4.2657|4.6875|4.3594|4.4375|4.8438|2.875|4.4844|5.9375|6.1719|7.5|7.5469|8.8125|9.1251|9.0625|11.1251|8.8125|8.6563|9.6251|9.5|9.5938|9.5938|8.344|8.219|7.938|8.844|9.75|11.344|12.469|12.563|15.844|18.282|19.688|28.032|27.875|28|35.75|34.6563|31.1875|35.75|43.75|35.4375|38.0625|40.0938|48.4375|50.1875|62.37|56.465|51.89|53.77|45.54|53.7707|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.7489|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62||
2025-03-15 10:03:01|usa_0141|NSC|price_next_month|0|6.1416|6.3292|6.7776|6.9445|6.2249|5.443|6.4022|7.1113|6.9757|7.7056|7.9872|9.1967|9.4678|8.7378|9.1654|10.2499|9.875|11.9167|7.875|9.3333|9.125|9.4584|10.1667|11.2917|11.625|12.4167|12.2501|12.2083|12.5416|14.5416|12.0416|15.2501|15.5416|16.1667|20.8749|18.9167|21.2083|19.6666|20.3333|21.0416|20.4583|21.5416|22.0834|24.5416|21.2917|21|21|20.6666|22.4583|24.25|25.75|26.2916|28|27.0833|29.7083|29.5416|29.9583|36.9166|32.125|31.5625|33.4375|29.875|32.9375|27.5625|32.6875|29.25|24.4375|17|17.625|18.625|14.125|16.33|19.74|20.12|16.75|22.55|21.37|20.25|20.2|19.7|21.21|19.23|20.15|22.3|24.0183|26.733|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3||
2025-03-15 10:03:06|usa_0142|ETN|price_next_month|0|2.9409|3.0114|3.408|3.7307|3.4988|3.1727|3.5526|4.3054|3.7206|3.9357|3.9995|4.8599|5.1188|4.5642|5.3003|5.7405|6.1069|7.0748|4.9944|5.307|5.7136|5.8649|5.6896|6.2679|6.2007|6.9136|5.9855|5.703|5.9317|6.4966|4.4387|5.8779|6.2948|7.0481|6.4831|7.2229|8.3259|8.6487|7.7744|8.5142|9.7785|9.8727|11.406|12.2669|11.9441|11.1639|11.2264|9.8867|12.3476|12.0517|11.0294|12.4821|13.0201|11.8365|12.8587|15.0646|16.1137|19.436|20.7945|19.3149|19.8799|14.0423|14.5669|14.9839|19.7319|21.2922|16.1944|15.3739|18.0775|14.5938|14.6476|17.2|18.4025|18.36|16.36|18.3927|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.7036|32.2567|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44||
2025-03-15 10:03:12|usa_0143|APD|price_next_month|0|4.9548|5.3737|4.8682|5.2003|5.3593|4.6948|5.1137|5.547|5.6337|6.486|6.3271|8.2339|9.2018|7.7717|8.2339|9.794|9.5917|11.643|7.8583|9.534|11.1808|10.6896|9.6207|10.8051|9.9096|10.4585|10.1695|10.7763|11.9319|12.5675|11.1808|13.6364|14.4165|15.4566|15.8611|18.2879|21.6681|19.6457|21.8992|20.2813|20.2235|18.6057|19.299|22.9393|19.9924|22.1881|22.0725|20.6285|23.286|25.8861|23.8638|24.6727|26.4062|24.2105|27.7351|32.9933|33.1666|40.7649|35.1312|37.0091|40.1871|32.3577|34.9|31.0865|43.4517|30.9131|25.4239|27.3884|28.7174|30.8553|34.4956|34.9185|39.7444|37.7475|37.0172|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.971|41.9817|46.142|46.1622|47.8431|49.1651|54.4626|54.2961|55.2484|52.9186|57.0327|63.347|59.1036|64.4102|69.0235|70.7246|79.8495|90.4628|82.9003|90.999|88.0221|53.7414|46.5026|60.9248|68.968|71.307|70.2254|70.9835|67.1005|78.5551|80.663|88.3087|82.0313|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4382|100.7802|97.2024|108.6478|121.9884|124.4938|134.6171|132.6017|131.7511|128.4876|117.144|134.876|138.1395|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26||
2025-03-15 10:03:17|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|207.93||
2025-03-15 10:03:20|usa_0145|PPG|price_next_month|0|4.086|3.9922|4.5625|4|3.7813|3.4531|4.2969|4.8438|4.3594|5.6719|5.6875|6.1406|8.125|7.7031|8.6407|10.875|10.4063|12.4063|7.6563|8.5625|10.7188|11.2188|10.7188|11.25|11.0938|11.1875|9.8438|9.9375|11.1875|13.3438|9.4688|12.3438|11.875|14.2188|12.5|14.125|16.0313|16.7813|15.4063|15.75|18.4375|17.3125|17.4375|19.7188|18.9375|19.5625|20.375|17.5625|19.6875|22.875|21.25|23.375|25.3125|24.4375|28.5|26.75|27.1875|32|28.3125|28.6875|35.3438|31.6875|28.5938|26.875|32.4688|29.8125|30.3125|27.5313|27.1875|20.3438|22.3125|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.4813|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38||
2025-03-15 10:03:26|usa_0146|ITW|price_next_month|0|1.3438|1.6719|1.6172|1.6407|1.5743|1.4375|1.7969|2.211|2.0313|2.0469|1.8125|2.1016|2.4844|2.4766|3.0079|3.9219|4.6719|5.4219|4.3125|4.1563|4.7188|4.875|4.3438|4.5625|4.3907|5.0469|5.0625|5.2032|6.3282|6.4844|5.2188|6.7188|6.9375|7.1094|8.1875|8.0313|8|7.5938|7.875|8.3907|8.9375|9.0313|9.3438|10.625|10.3438|10.0313|11.25|10.0625|12.5315|14.75|14.5315|15.344|16.8125|16.094|17.5625|20.4065|22.844|25.9375|24.594|27.8125|35.25|28.0313|32.0625|30.1563|38.5|37.1563|36.625|29.25|32.0313|28.625|27.7813|32.75|31.69|31.5|28.6|35.6853|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16||
2025-03-15 10:03:32|usa_0147|VLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8792|7.2071|7.3925|5.4657|5.7083|4.2955|5.0947|4.8806|4.1956|5.1803|6.6216|5.9224|7.5492|7.8889|10.9965|8.0601|8.5853|10.4896|9.8548|7.777|8.0396|7.8523|8.3912|8.3113|9.7498|12.0833|14.5585|17.2067|19.6229|23.7602|31.2952|37.8027|48.0594|57.0191|59.1289|61.5858|47.7945|49.5755|64.1431|61.2022|64.3257|53.9412|44.6161|30.5143|18.7963|22.0295|18.1204|16.4399|16.5313|16.8235|18.9881|15.5175|16.3943|23.162|25.8472|22.9428|22.4679|21.9108|22.5592|25.1165|26.5779|39.9399|36.8254|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133||
2025-03-15 10:03:38|usa_0148|ADM|price_next_month|0|2.9594|2.7982|3.0353|2.9326|2.3051|2.0746|2.158|2.7276|2.6347|2.8436|3.0513|3.7476|3.5966|3.7379|4.2467|3.8987|4.2005|5.4766|4.3149|4.4308|5.046|4.6051|5.009|5.5425|6.3077|7.7456|7.4177|7.4215|8.7203|9.3233|8.6695|7.9386|8.9128|9.7408|11.1995|12.1711|9.9209|11.1484|11.3299|11.2762|10.7393|10.0948|10.3741|11.9529|10.3741|11.1071|13.562|14.303|12.9699|11.7262|11.9394|14.1781|14.0848|13.0588|17.1396|15.5726|14.3973|17.6293|18.3051|17.3282|17.6881|14.0888|14.4153|13.0655|12.9576|12.0937|11.1678|10.6576|9.0136|8.5034|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.6893|15.376|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23||
2025-03-15 10:03:46|usa_0149|SYK|price_next_month|0|0.48|0.4527|0.3942|0.3551|0.3396|0.2771|0.3122|0.3922|0.3883|0.4898|0.4627|0.5466|0.7028|0.7965|0.6677|0.7868|0.8493|1.2084|0.6872|0.8434|0.8551|0.8746|0.9058|0.9488|1.1772|1.2657|1.2813|1.3594|1.5|1.6407|1.5469|2.3438|2.7344|3.3282|4.1875|5.5938|4.4688|4.8125|4|4.5|3.2813|3.2657|3.4063|4.375|3.375|3.9063|4.282|5.032|5.641|5.469|5.641|6.985|6.047|6.145|7.438|7.25|8.219|9.75|9.297|9.235|11.25|10.8594|10.4844|11.5938|15.2969|15.25|15.4375|15.75|18|21.4688|23.5625|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.6424|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29||
2025-03-15 10:03:56|usa_0150|MMC|price_next_month|0|3.6667|3.5625|3.7708|3.8125|3.5625|3.6772|4.2709|5.1667|5.5|5.9792|6.4375|7.75|9.1458|10.8125|11.1875|10.6876|10.1875|10.125|9.0417|8.2709|8.375|8.9583|9.8333|9.6667|10.1458|11.5|13.7708|12.6459|11.2292|12.4792|11.0417|11.9583|13.0626|13.0209|12.5417|12.625|12.9583|12.9792|15.5417|15.1875|14.9167|14.625|13.5834|13.7084|14.0833|14.2084|12.5|13.292|13.0625|13.1667|13.6458|15.1667|15.6667|14.9167|17.3542|17.9583|20.0833|25.8125|23.6667|24.625|30.375|30.5313|27.75|31.4375|38.2813|38|39.5313|47|49.2813|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.0223|44.183|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88||
2025-03-15 10:04:04|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||15.5625|15.6875|14.25|11.9375|12.5|12.063|12.063|15.1875|15.625|18.375|21.75|19.4375|22.5|28.0625|32.875|32.75|39.5|41.4063|44.25|48.0313|42.4375|43.0625|37.5625|36.375|35.5|28.75|23.1875|23.625|27.5625|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9615|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33||
2025-03-15 10:04:09|usa_0152|ECL|price_next_month|0|1.7579|1.6954|1.8125|1.5782|1.4297|1.3907|1.5625|1.8204|1.8204|2.1485|2.3204|2.6797|3.0391|3.1563|2.9688|3.2344|3.2344|3.5938|2.9688|2.9532|3.25|3.0313|3.2657|3.375|3.4844|3.5313|3.4688|3.1563|2.7188|3.375|2.5469|2.8907|3.4063|3.6094|3.9219|3.7969|4.4219|4.2032|4.5313|4.6563|4.6719|5.5469|5.9219|5.7188|5.5313|5.5|5.313|5.563|5.75|6.7188|7.25|7.5313|8.125|7.6563|9.125|9.25|10.1875|11.6719|11.8906|13.6875|15.8438|15.6875|14.9375|19.375|20.9688|21.3125|16.9063|17.5938|19.5313|17.9063|19.5938|20.775|18.915|20.02|17.59|21.3904|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.9645|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19||
2025-03-15 10:04:15|usa_0154|CAH|price_next_month|0|||0.9791|1.043|0.8301|0.9195|0.8599|0.9808|1.1782|1.1611|1.1101|1.2905|1.6955|1.4027|1.1713|1.4402|1.5117|1.5321|0.9124|1.0111|1.246|1.4844|1.5897|1.6135|1.896|2.2228|2.2875|2.2058|2.4237|3.159|3.336|4.153|4.7316|5.7529|5.1699|5.1486|4.2977|5.021|4.5955|4.8083|4.8933|5.0636|7.3187|7.4889|7.3187|8.201|9.9464|9.8135|9.8135|10.7973|10.9301|12.6857|13.3506|14.7867|16.701|19.9911|16.994|19.8662|23.6955|24.713|30.7165|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3197|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.7016|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66||
2025-03-15 10:04:22|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:04:23|usa_0156|DE|price_next_month|1|6.1667|6.4792|6.5417|5.5834|4.9375|4.6667|4.8125|5.1875|4.9167|4.7084|4.7917|5|4.9375|4.1875|3.8541|4.9584|4.7292|5.8333|5.4584|7.2084|8|7.1667|8.1875|7.9375|10|10.5208|10.0208|11.7709|12.3333|9.4584|7.4584|8.6042|9.3125|8.6458|8.0626|8.5|7.6458|6.4792|6.5208|8.6667|10.5208|12.1458|11.8125|14.0626|11.625|12.3751|10.7085|12.75|14.4167|14.2708|16.4375|19.5625|20.8125|20|22.3125|21.3125|25.5625|28|27.4063|28.0625|25.9375|16.4688|17.4688|16.3438|19.0313|19.4375|21.4688|17.875|20.7813|16.4688|20.3438|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79||
2025-03-15 10:04:29|usa_0157|BDX|price_next_month|0|3.0163|2.4527|2.4221|2.2089|2.1251|1.9804|2.2393|2.7268|2.9096|3.4428|3.3285|4.2197|5.6364|6.7636|6.459|6.779|7.0227|7.5558|6.1848|7.0836|6.4286|6.1543|6.7027|6.5961|6.6114|6.5656|6.8855|6.977|7.2207|8.6526|8.1956|8.5612|9.2772|8.2261|8.5307|8.4851|8.5612|9.5514|9.4143|9.46|8.4394|8.6222|9.2619|8.9878|9.4143|10.2674|11.517|12.7961|13.5882|14.3499|15.8428|21.0526|19.6511|18.2801|21.2049|24.0079|22.4236|26.1406|22.4541|30.7715|33.9401|40.2772|41.0693|34.8541|36.2556|26.7499|24.7391|25.5312|24.9828|24.6172|32.6605|33.5184|31.5393|33.6939|34.9028|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.712|35.6438|43.9308|49.4106|46.0146|51.1843|55.2303|57.0535|53.9824|49.4782|63.1761|61.4602|64.268|68.275|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7821|67.6608|70.8489|58.9644|63.5173|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7863|81.5147|76.2695|76.445|76.484|73.8127|73.7834|81.9339|91.9368|101.1208|102.4954|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9484|141.727|157.2188|171.5894|163.7021|172.8471|182.2845|196.3529|203.4407|236.8519|226.0593|244.0957|224.7236|243.2085|234.707|246.4648|249.5846|268.2839|246.2016|274.2896|225.3378|255.2295|242.5748|249.3409|233.5858|247.7712|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6||
2025-03-15 10:04:37|usa_0158|MU|price_next_month|2|||||2.0875|2.6625|2.725|1.15|0.8875|0.7|0.85|1.1875|0.9375|0.875|0.45|0.775|1.0875|1.35|1.475|1.7875|2.2125|2.1|1.575|1.9375|1.85|1.3|0.975|1.225|1.325|0.825|1.0125|1.6125|1.175|1.45|1.4125|1.55|1.425|1.625|1.8875|2.3625|3.7125|5.4625|4.65|8.325|8.6563|8.625|11.032|19|27.5|39.6875|19.8125|15.8125|12.9375|15.25|14.625|20.1875|19.9688|17.3438|13|14.5313|12.4063|15.2188|25.2813|24.125|20.1563|33.2813|38.875|63|88.0625|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.38|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.095|6.31|5.98|6.34|9.975|14.33|17.469|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|100.79||
2025-03-15 10:04:44|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68||
2025-03-15 10:04:48|usa_0160|LUV|price_next_month|0|1.2011|1.3821|1.0797|1.1147|1.0529|0.763|0.8946|1.1084|0.9713|1.251|1.0699|1.0535|0.8834|0.878|1.0261|0.9876|0.8341|0.9657|0.6804|0.6585|0.6858|0.8121|0.8504|1.0426|1.2236|1.2401|1.0042|0.8998|1.0481|1.229|1.1028|1.5555|1.5473|1.7778|1.86|2.1563|2.6009|2.9301|3.3251|3.9012|4.856|6.5185|6.1482|7.3581|6.1729|5.358|4.667|3.827|4.5679|5.679|3.9506|5.1852|5.8766|4.5679|4.4445|4.3457|5.4321|5.7654|6.4445|7.7222|8.1296|9.7593|9.4167|11.9445|14.4722|12.3333|11.2083|10.625|14.4583|15.75|19|20.8867|18.21|20.01|15.9|18.9307|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.2936|14.4473|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71||
2025-03-15 10:04:56|usa_0161|AFL|price_next_month|0|0.3162|0.3493|0.3851|0.3093|0.2955|0.2863|0.3623|0.4437|0.4646|0.5469|0.6219|0.9|0.9958|1.1667|0.8708|1.0542|0.8083|0.9333|0.875|0.95|1.0083|0.875|0.9083|0.9917|1.2583|1.0417|1.2583|1.0583|0.925|1.1083|0.9917|1.375|1.675|1.625|1.85|1.9667|1.9|2.225|1.9833|2.2417|2.5|2.4688|2.625|2.3229|2.5313|2.9063|2.8438|2.8854|3.4479|3.5208|3.3958|3.9688|3.9063|4.0156|5.0313|4.9688|5.375|6.9688|6.3594|6.8047|8.125|8.5938|9.5313|10.7188|13.5625|11.5938|12.7813|10.8594|12.2031|12.9844|18.2656|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.1141|19.8662|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38||
2025-03-15 10:05:02|usa_0162|GLW|price_next_month|0|2.9627|3.0512|2.7659|2.7905|2.4706|2.6231|2.4558|2.9578|2.9725|3.6517|4.1241|5.4332|5.8073|4.6655|4.2521|4.4096|4.9706|5.3545|3.7993|4.0946|4.0356|4.5966|5.3348|5.6891|5.256|6.4962|6.0829|6.6931|7.3427|6.89|6.3387|8.1302|9.1734|10.3153|12.3823|9.9215|11.6145|11.457|11.4964|11.3389|11.1027|10.3153|8.1892|10.1184|9.9215|10.0003|10.709|9.8433|8.8934|8.4952|6.9355|8.2961|9.2252|9.5239|10.2871|11.875|16.0833|20.6041|15.0416|11.3333|13.3333|10.2291|12.1041|16.25|19.0833|23.3333|26.2083|51.4166|65.8332|77.979|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.0045|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08||
2025-03-15 10:05:08|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52||
2025-03-15 10:05:12|usa_0164|BHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:05:13|usa_0165|EXC|price_next_month|0|6.3756|6.0189|6.2864|5.3502|4.5922|4.191|5.261|5.7068|5.6177|5.5731|5.6177|6.7769|6.2418|8.1144|8.5157|8.9169|7.4456|7.8915|6.9998|7.5348|6.2418|6.6431|7.089|7.2227|7.4902|8.5157|8.159|7.6686|5.4393|5.8852|5.9298|6.6877|7.2227|7.4456|8.4711|8.694|9.3628|9.2736|9.4074|9.8978|10.6111|11.2353|11.1462|10.299|10.2099|9.3182|9.0953|9.5411|9.1844|10.2102|10.4328|10.9678|8.8278|8.3819|9.0061|8.2036|7.0444|8.3819|8.1144|6.7547|8.4939|10.6782|13.8212|13.6208|16.92|15.1145|13.6208|14.8913|14.8691|15.2258|21.4456|21.5825|24.6285|20.1522|15.0054|17.4041|19.3676|17.495|17.9765|18.1656|18.9181|20.4982|22.6312|23.8902|23.876|24.8851|28.2631|31.5659|35.311|38.1787|37.1158|40.9608|38.5211|41.3032|44.2137|42.7941|53.794|50.0418|59.0514|54.2862|60.9775|56.0839|38.6923|38.6781|32.907|36.2812|33.4991|32.5432|31.0951|29.8396|29.1191|30.3247|30.0821|31.4375|31.6658|28.3772|27.8279|27.9064|25.5238|22.4278|26.7579|21.8215|20.3591|20.6873|24.9888|22.171|26.1016|25.7093|24.2683|22.8915|19.9168|21.0939|25.0316|26.5938|24.304|25.5951|24.7034|27.35|28.684|27.4713|28.3059|30.3175|31.252|34.0698|36.3454|32.1437|32.4505|33.9485|26.4512|27.5426|28.4557|29.647|32.0581|33.385|37.9433|41.3389|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40||
2025-03-15 10:05:21|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4781|1.6677|1.7331|1.8125|1.0044|1.1131|0.9027|0.3425|0.2577|0.3508|0.5125|0.5465|0.6723|0.7944|0.6517|0.6485|0.9481|0.9619|0.8065|0.7706|0.8515|0.8079|0.7081|0.5971|0.7048|0.7885|0.887|0.9285|1.0852|1.3037|1.5673|1.5158|1.7502|1.8375|1.6523|1.7679|1.3267|1.7001|2.0334|2.4696|2.9271|3.2954|3.8321|4.6846|5.8275|4.935|5.7375|4.0862|4.1662|5.985|5.5738|6.3238|7.4488|5.9763|8.225|9.6025|15.2325|15.9675|16.15|19.6|22.58|13.09|11.415|7.675|10.935|12.16|23.58|17.09|31.985|39.85|51.035|70.525|57.5||
2025-03-15 10:05:23|usa_0168|CCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.63|19.13|21.06|19.25|31.63|38.38|34|30.31|27.94|24.49|9.75|11.7|7.27|7.3|2.3|3.5|3.95|6.37|9.9|12.66|12.4|13.95|14.12|15.31|16.4|16.13|21.76|24.52|31.63|33.65|35.23|33.65|35.16|34.34|36.25|41.07|36.12|38.85|38.2|21.17|19.52|24.52|28.74|30.22|36.94|37.85|39.51|43.12|42.17|42.86|43.4|41.36|48.48|56.61|61.88|66.75|70.52|77|70.25|76.02|70.96|72.73|74.18|78.12|86.51|83.53|81.91|85.46|86.2|86.88|97.03|90.99|87.83|94.6|100.58|107.08|112.77|100.87|110.83|108.74|117.06|125.78|133.26|138.79|149.84|159.43|166.7|156.2|159.26|189.06|193.09|180.3|182.51|185.21|180.66|133.26|148.11|123.09|108.29|92.98|108.25|93.78|110.08|107.49|89.28||
2025-03-15 10:05:28|usa_0169|VIAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:05:30|usa_0170|BBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:05:31|usa_0171|PRGO|price_next_month|0||||||||||||||||||||||||||||||||||||32|31.25|31.75|38.75|45|44.25|46.25|31.5|30.5|19.06|14|13.5|13.13|11.13|12.38|12.25|13.25|12.5|9|9.5|10.63|11.75|13|15.38|11.63|12.94|9.44|7.94|9.13|7.63|9|7.56|8.59|5.69|6.75|6.63|10|11.94|16.57|14.79|12.9|12.48|11.56|12.6|12.57|15.36|16.4|13.45|16.7|21.47|16.66|18.18|17.15|18.32|13.9|13.37|15.61|15.96|15.84|17.89|17.28|19|18.65|23.71|30.84|40.99|35.23|34|29.35|25.92|27.14|37.19|44.28|61.14|56.01|65.88|72.719|90.36|90.31|90.28|95.6|104.9|114.02|114.9223|100.51|119.41|124.39|137.89|155.66|144.86|150.45|161.45|151.74|183.28|192.2|157.74|144.58|96.67|91.39|83.19|76.15|73.94|74.92|80.99|90.62|78.14|80.52|70.3|46.45|47.92|54.01|53.02|57.04|53.3|53.02|43.87|42.7|41.63|48.03|45.15|38.07|34.3|41.87|40.28|37.42|37.19|36.64|27.64|32.08|32.66|28.27|25.63|24.91||
2025-03-15 10:05:38|usa_0172|PSA|price_next_month|0|16.625|16.25|16.5|16.875|17.125|16.375|17.375|17.75|20.625|20.25|19.25|18|19.75|15.125|16.375|15.125|15.125|14.75|10.75|13|11.75|11.875|11.25|11.625|12.75|13.25|12.625|10.75|8.25|8|6.625|7.125|8.25|8.25|8.75|9.75|9|8.875|9.625|10|11.5|13|14.5|15.625|14.625|15.125|14.125|14|16.125|17.125|18.375|20.375|20.5|21.25|23|29.25|26.875|29.688|27.5|32.875|30.75|26.5|26.6875|25.4375|27.875|25.6875|24.125|22.6875|22.375|25.625|22.5|26|27.23|29.52|32.89|36.61|37.97|37.75|29.42|30.95|32.15|36.2|40|47.51|41.79|46.8511|52.25|52.51|58.7|66.75|66.2|72.57|76.88|80.29|89.71|108.76|93.32|70.09|80.97|78.16|90.7|81.89|81.5|61.87|66.86|72.57|73.6|79.18|96.91|98.12|99.22|108.98|117.31|119.63|129.05|138.86|143.26|148.95|138.63|153.93|165|159.22|166.97|157.59|175.51|171.61|184.34|200.84|187.91|205.18|229.46|253.56|244.81|238.92|213.72|215|209.38|205.57|207.25|195.76|201.78|217.83|205.47|212.52|221.18|242.76|222.86|223.76|185.45|199.88|229.07|227.62|281.16|312.48|332.18|358.53|371.5|326.41|309.75|304.34|294.83|281.75|238.71|283.19|259.45|295.92|329.06|298.48||
2025-03-15 10:05:46|usa_0173|INTU|price_next_month|0.95247395833333|||||||||||||||||||||||||||||||||||||||||2.4167|2.6042|3.2292||2.8959|3.5626|5.8125||5.2708|7.1771|14||8.6667|6.0833|5.9583||4.5208|4.3542|5.0312||7.8958|5.6979|9.6458||13.4791|14.9271|24.25||18.1094|29.9375|22.7813||16.03|18.89|21.95||21.865|22.315|26.97||22.96|22.755|25.14||19.63|21.145|20.92||21.635|22.92|26.785||27.645|30.26|31.52||30.5|27.31|29.32||28.96|30.07|22.16||27.22|27.77|29.21||35.74|42.7375|44.89||53.97|49.33|53.24||56.23|58.54|59.91||58.44|63.53|74.23||79.29|83.18|93.87||104.15|85.75|100.2||106.66|111.45|113.68||140.64|141.45|157.22||201.6|219.47|214.53||244.85|288.36|258.89||290.32|345.39|352.02||439.09|566.11|652.3||414.46|431.78|407.59||419.12|541.81|571.46||576.44|630.26|641.73|||
2025-03-15 10:05:54|usa_0174|AON|price_next_month|0|5.1481|4.4444|5.2964|5.1296|5|4.1482|5.6296|5.9815|6.5741|7|6.6111|7.8889|8.8518|8.0926|8.2963|8.6852|7.4445|8.1481|6.8519|6.7777|7.4445|8.1111|8.5185|8.4445|9.4815|10.7777|10.5926|11|10.3333|10.8519|9.3333|9.7037|10.9259|11.2964|11.1482|12.4074|13.1111|13.7777|14.5185|15.0741|15.1852|16.0371|15.4074|14.5185|13.6667|14.7778|13.833|14.611|16.389|16.8889|18.278|24.167|23.833|21.611|25.667|28.722|29.555|37.3333|35.959|37.209|43|45.3333|41.3333|33.8333|45.6667|37.4375|35.5|25.875|27.0625|36|41.4375|35.15|33.24|35.45|38.04|32.9756|35.73|23.75|18.33|18.93|22.16|24.05|21.9|24.57|26.06|26.44|20.41|22.74|20.85|25.44|33.85|34.22|41.91|34.23|34.79|35.86|38.75|40.04|45.32|43.33|45.39|45.8|42.3|37.05|42.2|39.45|38.51|38.53|42.46|37.67|39.75|45.74|52.17|48.12|46.62|48.43|51.8|49.2|53.95|57.74|60.35|67.5|79.09|80.46|84.88|84.36|86|90.05|96.23|100.77|93.31|87.83|105.12|107.07|110.83|112.7|119.84|138.17|143.43|142.17|142.47|143.55|156.18|156.23|180.14|189.25|193.16|220.25|172.67|205.22|184.01|203.1|251.44|260.03|319.92|276.44|287.99|291.04|281.49|318.68|325.18|318.5|309.4|298.43|282.01|328.51|366.87|370.82||
2025-03-15 10:06:00|usa_0175|HUM|price_next_month|0.13884555382215|||||||||||||||||||||||||||||||||||||||||11.75|12.625|16.25||20.5|21.25|22.375||21.125|18.25|28||22|18.75|18.875||22.75|23.563|22.188||31.0625|13|19.8125||12.5625|9.0625|7||5.625|8.5625|12||9.55|12|12.58||15.22|13.3|10.41||12.99|17.59|22.33||17.07|19|24.82||36.36|48.16|45.83||50.63|60.93|54.1||62.05|64.09|77.03||51.05|46.4|30.23||31.33|35.7|41.51||46.05|47.79|56.04||80.53|77.64|88.68||76.39|70.08|65.41||80.78|92.08|103.99||124.46|128.74|137.97||214.65|182.79|168.66||172.51|178.71|212.64||232.26|257.62|260.86||290.98|333.26|329.47||244.86|283.21|341.23||410.65|415.17|400.52||437.7|405.42|419.71||454.23|481.78|549.9||501.87|461.63|484.86||358.12|354.47|296.38|||
2025-03-15 10:06:08|usa_0176|EQR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||17.3125|14.5625|16.375|16.375|14.938|13.313|13.375|14.75|14.063|15.375|16.125|16.875|18.375|21.5|21.875|25.219|25.25|25.563|24.563|21|21|20.3438|23.125|20.6563|20.9063|20.75|22.75|24.9375|23.5313|26.19|26.245|28.35|25.95|26.7707|28.2|26.75|23.72|24.44|25.91|27.9|29.25|29.1|27.5164|29.5727|33.35|31.54|34.35|40.4|39.25|42.41|44.87|46.51|54.61|56.28|46.43|39.81|41.78|37.37|41.52|43.17|34.93|23.93|22.89|24|28.88|32.05|45.27|45.85|48.63|54.19|59.74|61.82|58.68|59.55|61.44|63.31|57.41|55.39|58.06|56|52.36|55.38|59.44|64.65|69.56|77.61|73.86|74.81|77.32|77.09|68.07|67.99|61.75|60.77|64.58|68.06|67.26|61.61|61.71|65.43|64.96|72.56|76.42|78.89|88.66|83.08|65.06|53.63|46.98|61.64|74.23|84.13|86.4|88.73|81.5|78.39|63.02|63.65|63.25|65.94|55.33|60.19|64.4|69.63|70.37|70.63||
2025-03-15 10:06:13|usa_0177|AMAT|price_next_month|1|0.3165|0.2989|0.2559|0.2344|0.2188|0.2754|0.1875|0.2305|0.1993|0.1719|0.1778|0.2286|0.2266|0.168|0.1524|0.2579|0.3614|0.4766|0.2266|0.4102|0.4454|0.4415|0.2872|0.3672|0.4922|0.3829|0.4063|0.4063|0.5821|0.4258|0.2852|0.461|0.5235|0.4649|0.4219|0.6797|0.7032|0.7344|1.1329|1.2579|1.6172|2.2422|2.2032|2.9688|2.7266|3.1563|2.993|2.883|4.8125|6.5|6.0781|4.4688|4.6563|3.0313|4.7656|6.3281|8.1563|11.7969|8.25|9.2031|8|6.1406|9.6875|13.9063|13.75|17.5938|24.3906|45.7344|41.75|43.1563|20.2188|20.8438|24.965|21.545|19.87|21.735|22.18|13.36|17.05|12.98|15.56|21.63|24.24|21.25|19.97|15.89|16.64|17.45|16.42|18.32|18.11|18.32|16.91|16.9|18.01|18.57|19.1|21.36|18.83|19.17|19.81|17.92|9.58|9.21|11.26|13.18|12.31|12.24|12.92|10.37|12.425|16.43|13.78|11.32|10.78|12.25|10.33|11.69|10.73|13.705|15.2|15.01|17.3|18.96|20.19|23.105|24.05|25.05|20.13|16.085|18.77|18.87|24.42|29.84|32.2|36.22|45.88|45.12|52.77|57.59|51.59|43.02|37.28|38.34|38.69|48.02|57.9|58.12|56.18|61.6|82.48|118.19|138.13|135.13|147.19|134.2|117.29|94.07|109.6|116.15|133.3|152.76|149.78|201.62|215.08|197.26|174.71|158.07||
2025-03-15 10:06:21|usa_0178|AEP|price_next_month|0|19.875|19.125|19.625|18.375|16.5|17.625|20.375|21.375|21.75|23.25|22.625|25.5|25.875|29.5|30|31.25|28|27.375|27.125|29.75|26.875|28.625|28|27.75|26.75|31|30.875|30.875|29.125|29.875|28|27.5|29.625|29.625|31.5|32.375|32|34.75|32.5|33.875|37.125|38.375|38.5|36.125|32.5|30.5|32|35|32.75|34.5|38.125|44.25|40.625|42|41.625|41.375|40.5|44.75|47.25|49.3125|47.75|43.0625|48.9375|43.8125|41.4375|35.375|34.5|33.5|36.625|32.8125|41.5|43.25|49.34|45|41.9|41.74|45.8|32.91|25.64|23.62|26.38|28.06|28.19|32.65|30.44|31.1492|32.93|35.25|35.22|38.7|37.96|37.32|33.46|36.12|41.43|43.53|50.22|43.49|48.21|42.73|44.63|39.5|32.63|31.35|26.38|30.96|30.22|34.65|34.3|35.98|37.44|35.68|36.48|36.86|39.28|39.56|38.84|42.24|44.44|45.29|51.43|46.35|46.84|48.81|53.81|51.99|58.34|62.81|56.87|56.57|56.65|60.97|63.5|69.3|64.84|64.06|67.83|70.54|74.41|68.78|69.98|71.14|73.36|79.12|85.55|87.81|94.39|104.22|83.11|86.88|89.93|80.91|88.71|88.12|84.71|90.4|99.11|98.56|87.92|93.96|92.42|84.74|75.54|78.14|86.03|98.12|98.75|98.36||
2025-03-15 10:06:29|usa_0179|TWTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:06:30|usa_0180|DFS|price_next_month|0.68131868131868||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|17.28||17.25|15.21|10.23||9.1|13.12|15.7||14.21|13.97|18.28||23.84|23.9|22.74||33.36|37|41.25||47.49|48.71|53.27||58.68|62.44|65.55||59.8|52.35|55.95||56.81|58.07|67.62||58.86|59.5|67.63||72.81|79.24|70.89||76.52|79.77|85.12||49.47|49.94|78.87||118.13|129.31|107.85||113.49|104.65|108.55||103.32|89.01|87.22||121.82|135.26|182.62|||
2025-03-15 10:06:34|usa_0183|ICE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.556|13.232|12.03|16.884|25.9|26.236|29.558|34.184|28.68|31.03|19|12.358|11.088|17.422|17.942|20.122|21.528|23.29|20.876|22.934|23.112|24.358|25.262|25.146|22.95|26.524|26.754|26.1|26.666|32.378|35.698|38.57|41.6|40.67|39.796|41.082|41.594|44.858|46.34|51.142|49.806|48.876|52.834|53.388|58.36|60.97|65.72|65.91|73.84|73.21|75.76|74.12|75.63|81.19|90.77|91.96|99.74|92.35|95.11|97.56|114.88|121.23|119.14|133.72|126.38|114.33|96.81|95.16|107.55|106.34|115.66|106.73|127.33|132.57|147.68|165.31|159.83||
2025-03-15 10:06:38|usa_0184|DVN|price_next_month|0|||||||||||||||||||||||2|2.4375|3.9375|4.5|5.25|6.125|6.125|6.875|6.125|4.8125|4.625|5.0625|5.875|3.9375|4.5|6.875|7.375|8.25|10.8125|11.125|10.0625|10.25|10.8125|10.125|10.938|8.5|10.375|9.813|10.875|12.313|12.75|11.688|17.438|17.688|16.5|19.032|22.375|17.438|19.938|16.125|16.938|13.094|16.625|18.407|19.4375|17.5625|24.0938|22.875|25.2|27.4|29.505|27.105|19.15|18.61|24.655|20.84|25.25|22.65|23.625|23.685|24.25|28.23|30.6|34.9135|36.985|40.67|45.17|56.09|60.38|68.21|60.11|64.64|66.84|70.09|72.87|74.61|93.4|85.05|113.4|94.89|80.86|61.6|51.85|58.09|64.71|66.91|67.33|62.49|65.02|88.69|91|78.7|64.95|63.81|69.85|59.12|58.21|57.19|55.06|55.01|63.22|59.22|70|75.5|60|60.27|68.21|49.42|41.93|27.9|34.68|38.28|37.89|45.54|39.49|33.31|36.9|41.37|36.33|45.01|32.4|26.65|32.14|27|20.28|21.72|12.47|10.49|8.93|16.46|23.38|25.84|40.08|50.57|58.17|62.85|77.35|63.24|53.43|54|46.57|42.02|51.18|47.03|38.68|34.1||
2025-03-15 10:06:44|usa_0185|SRE|price_next_month|0|4.5938|4.6875|5.2188|5.1875|4.6875|4.6875|5.25|5.7813|6.3125|6.2188|6.625|7.375|7.875|9.4688|9.0313|9.25|8.7188|8.3125|7.5938|8.4063|7.7188|8.625|8.6875|9.75|9.5938|10.4688|10.0938|10.75|10.0313|11|10.9375|11.0938|11.25|9.9375|10.625|10.8125|11.0625|12.1875|11.9375|12.125|12.9375|13.3125|13.5|12.0625|11.25|10.125|10|10.5|10.5625|10.6875|11.625|12|10.75|10.375|11.25|11.1875|11.0625|12.094|12.1565|12.6875|13.375|12.5938|13|11.5|10.375|11.0938|10.2188|9.2813|9.2813|9.375|10.3438|10.185|13.835|12.69|11.7|11.975|12.785|10.6|11.07|12.05|13.42|13.915|13.9|15.57|15.8185|17.8136|16.77|18.61|20.19|21.25|22.15|24.025|23.01|24.13|26.52|28.69|31.74|26.36|30.755|27.95|28.335|28.08|21.305|21.92|23.01|26.215|25.725|25.375|24.59|24.875|26.74|26.035|27.55|25.345|26.865|28.45|32.37|35.205|34.875|37.525|41.425|43.815|45.57|46.355|49.305|49.855|55|55.96|53.085|50.89|51.205|47.375|51.675|55.94|53.55|51.195|56.51|56.505|58.75|53.51|55.9|57.795|55.06|58.49|63.975|67.715|72.255|80.32|61.925|62.23|62.68|61.88|68.785|65.325|63.815|69.08|80.68|82.9|75.47|80.165|77.745|74.51|70.03|71.56|71.63|80.06|83.37|82.93||
2025-03-15 10:06:51|usa_0186|NFLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|0.5893|0.9021|1.5729|1.8714|3.7236|5.2436|4.0871|3.08|1.3729|1.6143|1.6143|2.3414|3.9157|3.9357|4.5257|3.3843|3.9629|3.2586|3.08|2.8486|3.6186|3.1214|4.8514|3.9071|2.9386|4.2614|6.5971|6.3971|7.7486|7.3143|14.5814|17.1986|25.3743|27.6686|32.7014|41.0414|11.0529|17.1714|12.5257|8.1214|9.7457|23.9571|30.96|34.9263|47.1771|57.81|49.1529|60.3886|54.72|63.1143|79.7707|110.55|103.04|107.89|92.43|85.84|126.51|140.71|152.16|183.86|193.77|270.3|305.76|364.23|312.87|339.1|374.85|315.1|276.82|345.09|421.38|490.1|488.93|501.77|505.55|531.05|668.52|510.8|198.4|201.63|291.02|353.86|322.55|477.59|411.25|564.11|555.12|633.34|754.68|976.76||
2025-03-15 10:06:55|usa_0187|MYL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:06:56|usa_0188|ILMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3385|16.0759|9.7722|5.042|5.6655|4.4038|4.5013|4.3015|2.2165|1.9389|1.4663|0.8817|1.4907|2.8937|4.2626|4.1067|2.5283|3.2347|4.4282|4.3259|6.9955|7.1611|10.4445|14.3807|18.0732|21.8535|19.9001|16.0564|20.1436|26.6812|33.0141|38.4897|40.94|25.5753|26.6373|34.8507|32.0934|40.5893|37.111|35.9809|42.2359|50.3225|69.146|68.2691|70.3444|30.0084|50.5271|42.382|40.4042|44.0286|49.5626|61.0496|77.7685|90.1324|146.9438|147.7817|155.8001|181.0637|190.1734|184.7173|233.8512|143.8552|165.2216|135.6322|144.8588|134.6286|155.9853|176.8353|169.4111|199.5851|226.6609|225.2482|301.1558|290.4775|304.712|305.9688|285.6645|283.1703|282.6149|306.495|379.8207|313.471|380.1812|402.9213|474.7272|409.9655|373.2832|293.6927|189.6376|224.2057|208.6948|213.0694|179.7874|111.0019|139.3345|119.7121|114.49|141.95|132.74||
2025-03-15 10:07:00|usa_0189|VFC|price_next_month|0|2.1484|2.0274|2|1.5313|1.6172|1.3984|1.5156|1.9453|2|2.3438|3.0313|3.3984|3.4453|3.9375|4.125|4.2031|4.5938|5.5313|3.3906|3.5469|3.6094|3.5781|3.8594|3.7969|3.9844|4.6094|4.125|3.9844|3.7813|3.0781|1.8594|2.8125|3.4844|3.6094|4.6406|4.9531|5.6875|5.8594|6.2813|6.75|6|5.5|4.9531|5.7969|6.2656|6.4063|6.3282|6|6.3125|6.9063|5.9844|6.3125|7.125|7|8.1719|8.3125|9.0156|11.2188|11.1719|10.6875|13|11.7656|10.4531|10.6563|12.875|9.875|7.5156|6.4844|7.0625|5.5|6.8281|8.715|10.1475|9.1525|8.305|10.1527|10.9425|9.645|9.205|8.8075|9.835|9.5325|10.6125|10.625|11.5379|12.5025|13.4575|13.2875|14.1475|14.76|13.0625|13.87|15.2975|16.955|19.0025|18.9675|21.9525|21.4475|21.7825|19.325|18.595|17.895|13.775|14.005|14.8175|16.1725|17.76|18.0075|21.605|19.8325|20.81|20.68|25.14|29.2|34.555|32.8725|38.0125|37.325|39.12|36.895|44.555|49.25|53.75|58.45|61.09|61.27|67.68|69.37|72.43|77.09|67.52|62.6|63.05|62.43|54.21|51.48|54.63|62.19|69.65|81.14|80.87|92.07|82.88|84.17|94.41|87.39|82.29|82.97|58.1|60.36|67.2|76.87|87.66|80.2|72.88|65.21|52|44.68|28.25|30.94|23.51|19.81|14.73|16.46|12.46|16.96|20.71|25.97||
2025-03-15 10:07:08|usa_0190|APA|price_next_month|0|5.9375|7.2501|5.9375|6.3125|7.125|4.75|5|5.25|6.125|5.3125|6.0625|5.25|4.4375|3.875|4.5|5.1875|5.1875|5.875|3.5625|4.1875|4.125|4.1875|3.625|4.2501|5.1875|7.5|7.5625|7.625|7.5|8.4375|8.0625|6.25|7|8.375|9.9375|6.6875|8.3125|9.4375|9.875|10.6875|13.375|14.0625|13.3125|12.5|13.5625|12.8126|14.0621|11.6251|13.5|13.6879|12.75|13.4384|14.5622|14.2504|17.75|19.188|17|17.6253|21|16.5627|15.3138|11.4719|12.2565|8.3333|13.2846|18.3712|16.8831|15.8009|20.9686|21.5368|23.9448|24.935|27.6883|22.4892|22.3376|23.0905|27.7762|24.5238|25.7429|29.719|28.625|30.98|34.86|38.48|41.87|46.53|50.7|54.42|56.29|68.4|63.83|75.53|71.04|70.47|65.32|72.97|72.5|80.84|103.81|95.36|134.68|112.17|82.33|75|72.86|83.95|94.12|98.77|101.76|95.58|101.02|119.36|133.37|123.72|99.63|98.88|95.94|86.12|82.719|83.76|73.88|80.25|88.8|80.26|86.8|102.66|77.2|62.57|68.4|45.86|47.13|42.54|54.4|52.5|59.48|59.82|48.64|49.48|41.37|44.87|40.95|46|37.83|32.82|32.91|24.42|21.66|27.44|13.08|15.35|8.3|14.28|20|18.75|26.21|33.21|40.93|37.17|45.46|44.33|36.85|40.49|39.72|31.33|31.44|31.19|23.6|21.93||
2025-03-15 10:07:15|usa_0191|ABC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:07:16|usa_0192|WM|price_next_month|0|||||||||||||||||||||||5.25|6.125|5.375|3.75|3.875|2.875|3.875|12|11.25|11.5|17.5|29|33.5|34.25|24.25|26.5|26|27|24.5|27|21.75|28.75|24.25|25.75|27|24.25|25.003|28.6731|25.8058|27.4115|31.8845|26.494|31.5405|33.6049|26.9528|29.3613|21.4475|21.5622|30.7376|36.75|30.0833|33.2917|37.6667|25.5625|18.375|17.5|15.875|18.6875|20|24.4|24.41|31|24.5|28.82|26.34|23.67|23.02|22.99|21.72|23.89|25.92|27.76|28.4|28.2062|28.48|29|28.49|28.12|29.51|31.58|37.46|34.38|37.48|37.98|37.41|38.03|36.39|32.41|36.1|35.54|31.23|31.19|26.67|28.11|29.88|32.05|34.68|33.95|35.72|37.87|39.46|31.49|32.93|34.76|34.2|34.4|32.74|36.38|40.98|42.03|43.54|41.78|44.45|44.89|48.89|51.43|49.53|51.13|53.76|52.95|58.79|66.12|65.66|69.5|72.78|75.15|82.17|88.43|81.29|90|89.47|95.67|107.34|117|112.21|121.7|100.02|109.6|107.91|111.32|137.97|148.26|160.23|150.44|164.44|164.56|158.37|154.73|166.05|163.79|164.33|185.63|208.02|202.66|215.85|220.26||
2025-03-15 10:07:22|usa_0193|HCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|27.22|22.16|24.44|26.86|26.48|29.64|38.07|38.16|39|46.77|49.49|50.53|65.31|71.36|70.8|77.74|93.17|69.08|63.47|81.18|79.36|80.96|80.28|84.61|85.23|79.2|101.16|98.42|107.7|127.06|134.54|125.55|139.48|126.27|138.8|110.89|109.33|130.56|166.1|198.96|248.9|241.4|248.73|214.94|178.18|214.4|255.07|281.99|286.71|225.36|304.9|319.02|322.16|415.54|313.07||
2025-03-15 10:07:26|usa_0195|SHW|price_next_month|0|1.2344|0.9896|1.0417|1.0469|1.1146|1.0521|1.2448|1.4063|1.4323|1.6302|1.5833|1.9323|2.3438|2.1563|2.25|2.8021|2.9375|2.8229|1.8958|2.3646|2.2188|2.2708|2.2813|2.1667|2.3229|2.7083|2.7396|2.7083|2.9167|3.2188|2.7396|3.3125|3.8125|4.0833|3.9792|4.5417|4.8125|4.9583|4.8542|5.125|5.3542|5.2917|6.0833|5.6875|5.25|5.4375|5.4377|5.6043|5.9377|6.0833|6.271|7.021|7.7917|7.521|8.3543|9.25|10.0833|10.6877|9.25|9.5417|11.875|10.625|8.3958|8.5417|10.3542|9|7.4583|5.875|8.2917|6.9375|7.2292|8.95|6.9933|7.63|8.12|9.2369|10.2433|9.5767|9.1167|8.88|9.2933|10|11.18|11.2467|12.6833|13.46|14.24|14.4|14.8567|15.87|14.1833|17.6333|16.98|16.8667|19.7433|23.0333|21.2567|23.23|21.3067|19.0333|18.44|17.75|18.97|15.9167|18.88|19.25|19.0133|21.1167|26.0233|23.05|24.3233|28.2433|27.43|25.7233|27.57|32.51|40.0933|44.7833|47.5267|54.0467|61.0367|58.0567|62.6667|61.0867|66.6133|68.7433|76.52|90.4233|92.6667|92.5867|88.9433|85.2233|95.77|99.91|81.62|101.27|111.56|112.4233|131.7167|139.0367|122.5533|146.91|131.1567|140.5067|151.61|171.0133|190.7733|185.6633|178.79|215.9733|229.3267|230.6|273.87|291.03|316.61|286.51|274.96|241.94|225.03|236.59|237.54|276.5|238.21|304.38|299.61|350.8|358.77|358.16||
2025-03-15 10:07:31|usa_0196|PXD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:07:32|usa_0197|SE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.29|10.49|14.35|12.75|13.63|25.36|35.71|29.35|45.03|53.3|116|172.29|217.22|267.14|270.92|343.57|144.92|83.31|71.82|50.01|64.45|74.94|61.7|43.97|38.14|63.27|65.34|99.15|121.79||
2025-03-15 10:07:34|usa_0198|CMI|price_next_month|0|7.0157|8.0313|8.625|9.4375|10|8|9.2188|10.8438|7.9375|8.1563|7.9688|9.2032|8.5|6.6094|7.7188|9.2188|10.4688|10.2344|6.0469|5.7813|6.375|6.6407|6.25|8.0782|8.5625|7.375|6.1875|6.0625|5.8125|6.2188|4.1875|4.875|4.625|4.9688|5.5469|7.1563|7.9375|8.8907|8.3438|9.8125|11.6719|10.0313|11.9219|13.8125|10.8125|10.0313|10.625|10.7188|11.1875|10.5313|8.7813|9.6563|11.6875|9.3438|10.4375|13.1563|14.0313|19.625|15.2344|13.375|13.5938|13.9219|8.5313|9.5|13.375|16.1719|12.6719|9.5625|8.8906|8|8.5|9.38|10.35|10.1775|7.8275|9.4225|10.6375|8.075|5.99|6.175|6.7775|11.5825|11.85|12.6825|14.9779|17.3308|17.52|19.4175|17|21.36|21.3425|24.325|26.125|29.25|31.745|33.64|46.08|59.35|59.98|48.35|62.65|66.34|26.15|23.98|34|43.01|43.06|45.16|72.23|79.61|88.1|105.88|120.18|104.88|99.43|104|115.83|95.9|93.58|114.83|106.39|121.19|127.02|126.98|150.85|139.39|146.18|139.46|138.26|129.53|103.51|89.89|117.03|122.77|127.82|147.01|150.94|167.9|176.88|188|159.86|142.81|136.69|147.11|166.29|164|172.48|159.97|163.5|193.26|219.89|234.42|252.04|232.1|239.84|220.88|189.19|221.31|244.51|249.54|235.04|260.8|216.3|239.3|282.49|291.8|328.98|356.25||
2025-03-15 10:07:40|usa_0199|PCG|price_next_month|0|16.0625|14.875|16.25|15|13.25|13.75|15.25|16.75|18.375|18.25|18.5|20.5|21.125|25.25|24.75|26.875|21.25|19.25|17.625|17.75|14.875|16.875|17.875|18.25|18.75|21.5|20|21.75|21.25|22.75|24|25.125|26.375|26.25|29.875|31.5|31|34.125|31.625|33.25|32.625|34.625|36.25|33.875|26.5|24.125|22.625|25.25|26.875|29.5|29.375|27.75|22.75|19.625|23.375|22.75|24|24.8125|25.5625|29.8125|32.375|30.4375|30.4375|31.9375|31.0625|31.625|22.9375|21.9375|25.9375|25.875|26.9375|14.25|8.97|14.87|18.06|21.5|23.5|13.9|10.85|13.8|14.98|21.45|24.45|26.85|27.5385|28.4893|32.04|35|34.72|37.63|36.38|37.31|39.84|41.68|43.14|46.68|50.6|42.81|48.93|41|40|38.53|36.67|38.67|37.12|40.37|40.89|42.24|43.8|44.4|47.82|46.28|46.08|41.43|42.9|40.66|44.18|46.16|42.52|42.64|48.44|45.89|41.85|42.15|45.58|44.67|50.32|58.81|52.92|52.51|53.4|54.91|58.2|63.94|62.12|61.89|67.05|67.69|57.77|42.43|46.1|43.08|46.81|13|22.52|18.13|6.17|15.21|10.64|9.35|9.56|11.43|11.32|8.79|11.6|12.79|12.65|10.86|14.93|15.9|17.11|17.61|16.3|16.87|17.11|18.25|20.22|15.65||
2025-03-15 10:07:48|usa_0200|BSX|price_next_month|0||||||||||||||||||||||||||||||||||||||5|5.1875|5.625|3.5938|3.6875|3.1875|3.8125|3.4688|3.4063|4.407|4.625|6.8125|9.125|10.5313|12.8125|10.7813|11.2813|13.5938|17.0625|12.0625|17.9375|11.375|12.6875|18.0781|19.1563|13.6094|12.2188|21.2813|20.2813|10.0625|10.375|13.25|8.2813|7.9688|8.38|7.94|9.005|11.37|11.235|12.46|14.995|18.815|20.225|21.525|31.615|33.86|40.79|41.3854|38.143|35.3|33.06|29.58|28.95|25.12|21.87|23.24|17.01|15.91|18.45|15.44|13.15|13.87|12.15|13.33|11.89|9.03|8.87|8.41|10.74|8.12|8.63|6.88|5.6|6.39|6.98|7.49|7.16|5.89|5.96|6.26|5.17|5.14|7.47|7.49|10.92|11.69|13.53|12.61|12.78|13.28|14.81|17.82|17.34|18.28|17.53|21.92|24.28|22|24.06|26.38|26.62|28.14|27.96|28.72|33.61|36.14|38.15|37.12|42.46|41.7|41.87|37.48|38.57|34.27|35.44|43.6|45.6|43.13|42.9|42.11|41.05|43.11|46.25|52.12|51.85|51.19|63.26|71.87|73.88|84.02|102.36||
2025-03-15 10:07:53|usa_0201|AMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.28|42.2|45.33|42.78|51.5|57.6|59.63|61.82|61.91|49.98|47.49|40.51|21.79|20.15|25.88|25.1|36.06|42.06|44.93|38.38|50.57|61|60.88|53.41|42.05|53.55|52.45|51.72|57.12|66.86|72.65|89|98.74|106.43|105.85|119.6|116.51|124.94|127.75|128.29|115.5|92.54|100.24|96.38|97.23|112.27|130.88|136.04|157.06|168.7|141.44|141.27|126.19|121.11|146.63|148.66|149.45|165.41|112.45|157.33|162.39|212.99|256.53|245.82|297.31|319.2|264.55|238.08|278.26|350.12|290.01|352.47|307.14|386.83|412.86|410.89|504.48|575.13||
2025-03-15 10:07:56|usa_0202|MPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|18.66|18.585|20.645|22.78|27.805|32.6|41.205|35.885|35.41|43.165|46.69|37.895|44.56|40.21|51.255|57.15|48.98|41.2|41.46|37.53|43.69|48.05|50.03|55.55|56.44|69.27|80.23|72.86|69.96|66.09|60.39|55.24|68.01|54.5|26.45|38.54|28.19|46.09|53.89|52.12|68.47|74.55|85.47|87.85|111.44|128.52|123.15|122.11|147.35|165.6|196.38|172.65|158.3|151.61||
2025-03-15 10:07:59|usa_0203|IP|price_next_month|0|13.4332|12.4864|11.6579|12.7823|13.0486|11.5692|11.9834|12.8711|11.8946|12.1313|10.504|12.2793|13.5516|15.179|17.3094|21.8364|23.2863|23.0791|17.6348|18.3449|20.4753|21.363|21.6589|23.9668|23.2566|24.381|23.5525|23.9076|23.4934|26.6889|22.0139|27.8725|29.7661|32.9025|35.9797|34.2044|35.2696|31.6006|30.6538|30.5354|31.1272|30.1804|28.1684|35.5655|30.8905|34.5003|35.2696|33.6723|36.4532|40.0038|35.0329|38.5835|37.7551|35.743|40.3589|38.7019|40.0038|53.0228|42.6076|43.2585|49.413|42.2525|43.9687|37.4592|50.4782|48.407|49.8272|45.093|34.7962|32.1924|34.6778|36.5952|37.097|38.6877|33.8967|39.5588|39.2274|37.703|33.073|33.802|33.8494|37.0402|37.258|40.0227|38.1764|40.9317|36.4626|37.0686|32.467|29.92|27.6287|30.8952|34.4175|32.5049|31.577|31.9083|35.7146|35.0992|34.995|30.4881|24.7787|26.2463|16.3424|8.6351|11.9869|17.81|21.1239|21.692|25.3184|22.9134|23.936|27.3446|29.2383|28.121|26.2273|29.4845|31.5391|31.0657|33.9251|39.2179|44.4823|45.7416|42.2383|45.2019|44.1699|44.9747|47.9288|49.8603|50.864|45.325|40.4204|32.3912|40.9696|43.3745|42.636|53.5909|51.1007|52.057|54.2253|59.5181|48.8188|50.8735|42.9484|44.9084|44.3214|41.5755|41.3578|38.5551|32.4291|32.9404|41.424|47.6353|54.9164|54.6892|49.67|48.25|46.28|42.77|33.61|41.82|33.11|36.06|33.73|35.83|34.94|46.48|55.54|55.63||
2025-03-15 10:08:04|usa_0205|DG|price_next_month|0.94697903822441|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.62||29.7|28.45|29.71||34.06|32.84|40.57||48.56|50.54|49.58||53.93|54.4|57.35||53.5|63.61|66.74||74.49|74.67|62.77||89.9|91.49|78.31||73.02|76.46|87.73||96.24|107.6|107.62||118.51|138.79|158.42||184.11|197.8|218.01||204.2|232.75|221.3||220.34|247.6|257.23||205.1|162.99|125.48||142.27|121.59|74.64|||
2025-03-15 10:08:09|usa_0206|NOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3648|7.2097|8.7589|13.9833|17.2502|11.9411|17.0952|9.4911|7.1534|4.3934|5.8579|7.1818|6.1116|8.4489|10.7866|14.8701|13.1803|16.4427|17.8215|8.5615|8.3453|8.5841|11.9726|7.7865|9.3952|9.2059|9.4583|8.2912|8.5931|11.5851|12.581|15.0728|15.19|16.6184|17.9071|23.5893|28.1495|34.2777|31.0784|30.2087|27.2167|27.3248|38.2341|54.1225|66.005|54.2532|61.6882|70.8626|26.9373|23.8281|27.2888|32.3897|36.9408|36.8597|39.6805|35.2916|48.4493|66.5998|69.1142|72.6109|64.2837|66.6719|68.2761|65.1579|66.4196|66.8161|58.7773|63.2383|73.1607|67.6002|70.7724|81.04|72.64|54.43|54.41|42.13|37.64|32.54|36.04|32.35|32.1|37.81|34.97|32.71|34.19|36.68|38.67|48.62|36.8|29.48|26.14|23.82|22.62|20.61|12.64|11.51|8.4|12.38|14.95|13.81|14.02|16.42|18.13|18.61|22.4|24.44|16.75|20.08|19.96|19.51|18.49|20.82|15.51|14.45||
2025-03-15 10:08:13|usa_0207|VTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||20.6005|23.1628|23.5428|24.5873|21.0741|28.9541|25.6316|20.79|22.4986|23.2575|31.6124|30.6154|20.505|18.6065|20.6005|8.876|8.6862|8.6862|3.4175|3.4175|3.7023|2.753|2.9903|3.465|3.7972|5.3921|6.7059|8.3311|9.4551|9.2121|10.2525|9.8728|8.6577|8.6197|9.8728|12.5688|14.2016|18.9862|16.7762|19.3811|20.4291|19.4418|20.4899|24.5225|23.2618|23.239|24.8111|27.135|29.6032|35.1244|32.0182|24.7731|32.5726|33.5675|36.8787|34.0687|27.3856|21.1658|21.7505|26.8084|30.4766|32.0486|35.8686|44.4189|46.906|48.57|48.9816|47.4052|48.7014|51.0659|51.4863|58.8953|55.4097|58.0545|69.7373|57.5729|57.135|54.6391|57.8706|55.6112|59.9987|69.8949|60.3403|58.7552|53.72|55.32|62.12|76.16|67.75|61.67|64.01|67.35|62.75|55.97|51.42|56.38|58.04|64.49|61.11|67.29|65.1|57.86|32.35|38.36|39.47|46.07|55.46|59.78|53.37|53.02|55.55|53.78|39.13|51.81|48.05|48.52|42.46|46.39|44.28|54.44|65.49|60.42||
2025-03-15 10:08:17|usa_0208|ZTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.66|30.04|32.03|31.44|30.4|33.03|37.01|43.3|45.73|48.85|42.74|43.87|47.61|49.92|49.99|54.94|55.12|62.06|64.38|76.73|84.57|85.54|90.47|84.69|101.26|115.79|126.16|138.26|123|145.98|162.47|159.71|169.75|201.87|210.52|189.84|178.47|177.47|151.67|165.51|172.94|192|163.67|187.81|150.88|179.84|180.01|170.9||
2025-03-15 10:08:20|usa_0209|ORLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||2.6563|2.9688|3.8438|3.9688|3.125|3.375|3.1875|3.125|3.3438|3.6563|4.0938|3.7813|4.9063|4.375|4.4225|4.125|4.375|5.5163|6.095|6.345|6.875|8.845|9.7825|12.4375|11.4375|10.6575|10.9075|6.565|6.75|7.22|9|11.25|11.825|17.45|14.13|16.545|16.195|14.09|13.635|12.215|14.81|19.08|21.73|19.235|22.45|20.245|21.53|22.865|25.66|32.26|28.2|32.82|33.88|28.35|32.29|34.91|35.6|33.31|33.02|29.43|28.87|25.54|27.11|29.07|38.85|40.66|37.28|37.8|48.87|49.28|58.5|56.83|59.06|59.5|76.05|81.51|105.505|85.74|85.8466|92.65|107.32|125.3|123.81|130.98|148.79|150|175.88|187.36|217.83|240.31|276.26|260.9|262.68|290.63|264.44|262.27|248.15|204.3|210.95|264.69|256.07|306|320.75|344.66|378.57|380.76|435.51|406.1|386.34|477.38|436.6|425.47|552.88|603.84|622.32|651.75|606.55|703.59|837.17|792.35|917.31|925.79|930.44|1023.05|1013.26|1126.34|1153.14|1294.42||
2025-03-15 10:08:25|usa_0210|CB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||9.5416|9.375|10.8333|9.5|9.5|7.7917|7.583|8.208|8.833|9.875|11.3333|14.708|14.6667|14.6667|18.25|19.708|20|27.3333|30.979|31.021|37.875|36.688|33.875|28|30.25|23.25|19.438|17.688|23.938|35.938|39.25|37|35.7|34.91|35.25|38.85|43.52|31.67|30.75|29.45|33.08|32.99|36|43.42|43.8938|40.4231|38.06|43.4|42.96|46.21|52.1|54.75|55.54|51.53|57.25|57.78|59.46|57.72|60.61|58.24|60.29|50.7|57.36|43.66|46.32|49.06|51.36|49.27|53.19|53.08|59.42|61.59|67.25|66.98|72.15|69.6|75.97|73.5|78.65|85.33|89.14|91.38|95.44|93.81|102.32|100.1|109.3|107.96|106.99|108.77|113.54|113.07|117.86|125.26|127|131.49|137.25|146.46|150.82|156.15|135.67|139.72|124.91|133.05|145.2|152.84|152.42|151.99|108.01|127.24|129.91|145.67|171.59|168.74|195.38|197.28|206.45|188.64|214.89|227.49|201.56|204.41|214.62|245|248.64|275.66|282.44|271.88||
2025-03-15 10:08:31|usa_0211|M|price_next_month|1||||||||||||||||||||||||||||||||||||7.125|6.4375|6.75|9.4375|9.4375|11.5|10.1875|10.9375|11.9375|10.9375|10.5625|10.25|11|11.5|13.5|14.5625|15.125|17.3125|17.375|17.0625|17.375|18.5|21|22.7813|23.4375|25.9063|21.7813|20.8438|19.0313|27.25|23|23.5313|18.3438|19.25|13.8125|15.25|24.175|22.4|18.155|18.5|20.955|20.702|17.95|16.34|12.75|16.25|21.85|24.545|26.185|23.855|21.7|27.4|28.225|33.725|34.49|32.215|35.52|36.415|37.98|42.09|44.67|39.93|31.72|29.65|24.68|23.67|20.82|7.42|7.87|11.68|15.52|16.31|19.15|22.21|19.41|25.68|23.9|28.88|25.95|32.33|37.97|38.05|40.31|38.7|41.1|48.34|44.43|53.26|57.86|59.89|62.29|64.91|63.72|66.95|58.61|39.08|43.21|33.21|36.18|42.2|33.22|23.5|20.77|23.8|29.41|34.91|36.55|34.22|24.79|20.57|14.76|15.32|13.23|6.36|6.97|10.21|15.21|18.28|22.39|28.5|25.92|23.65|17.32|23.5|20.46|13.59|12.23|15.86|17.44|19.48|15.57|16.24|14.35||
2025-03-15 10:08:36|usa_0212|LB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.97|56.1|64.87||
2025-03-15 10:08:37|usa_0213|UAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.08|38.04|27.38|32.48|45.68|44.23|48.22|47.9|36.41|14.9|8.51|13.8|11.04|6.63|3.96|7.9|12.79|21.78|23.71|25.69|24.09|21.58|18.76|20.52|19.4|22.67|20.38|19.21|25|30.91|34.97|33.91|48.43|43.55|44.92|51.74|73.1|62.4|56.81|55.75|47.23|58.05|47.73|53.68|73.18|67.75|69.48|58.48|77.97|67.34|80.04|85.85|82.88|89.24|95.11|91.67|84.88|29.58|33.23|33.57|40.38|54.99|48.65|46.22|41.78|45.95|35.34|37.25|49.295|43.04|54.22|35.01|40.49|51.46|48.22|76.93|110.52||
2025-03-15 10:08:41|usa_0214|AZO|price_next_month|2|||||||||||||||||||||||||||||||||8.4688|11.1563|16.7813|18.4375|14|16.6875|19.625|21.8125|23.4375|25|28.625|27.125|24.375|22.875|24.25|24.875|25.125|25.5|28.875|33.875|34.75|29|27.5|22.5|23.375|29.875|29|32.5625|31.9375|24.625|32.9375|30.375|30.125|28.0625|32.3125|27.75|23.6875|22.6875|28.5|28.02|37.5|51.86|71.8|68.85|77.3|78.86|70.65|68.71|75.97|89.53|85.21|85.97|80.1|77.25|91.31|85.7|92.46|83.25|91.75|99.69|88.2|103.3|115.56|128.14|136.62|116.14|119.91|113.83|121.01|123.34|139.47|162.62|151.11|146.22|158.07|173.09|193.22|228.91|272.59|273.56|294.85|319.19|324.97|371.8|367.17|369.67|354.43|396.77|423.69|422.73|477.94|537.1|536.24|509.66|619.11|682.16|666.9|723.83|741.91|796.69|793.84|768.34|789.79|723.05|570.46|595.11|711.37|648.69|670.93|775.7|838.34|1024.12|1099.47|1084.62|1191.31|846|1128.12|1177.64|1185.44|1404.3|1492.22|1697.99|2096.39|2044.58|2149.12|2141.93|2466.18|2458.15|2493.36|2539.99|2585.61|3151.65|2964.1|3150.04|3202|3554.91||
2025-03-15 10:08:47|usa_0215|RAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:08:48|usa_0216|PCAR|price_next_month|0|1.3383|1.3921|1.4815|1.4457|1.163|1.1737|1.2382|1.503|1.1487|1.3097|1.1451|1.3312|1.6246|1.3455|1.3598|1.5602|1.9396|1.9324|1.3956|1.7749|2.1041|2.1471|2.4047|2.5765|2.8771|2.6194|2.3904|2.19|2.2473|2.3332|1.6175|2.3046|2.4047|2.7626|2.6767|3.1204|3.235|3.2063|3.2206|3.3709|3.4639|3.5356|3.8647|4|3.5226|3.3251|2.9467|2.8311|3.0288|3.4897|2.749|3.0124|3.2593|2.9959|3.6708|4.3045|4.6008|6.535|5.9342|6.6502|7.8189|5.893|5.7449|5.7449|7.3745|7.5473|6.2058|5.4568|6.2696|5.8683|5.5391|6.6338|6.3895|7.7485|6.9557|8.7243|9.4117|7.5753|8.7151|8.5571|11.52|15.2573|15.6208|15.5398|16.7378|17.7659|20.5363|20.9363|20.1185|21.3985|20.7467|20.6222|21.3126|23.926|26.3156|29.7067|37.3245|36.3645|37.04|31.28|31.5467|28.04|19.4933|17.5933|23.6267|23.1|24.94|24.02|31.0133|30.5467|34.1733|37.66|35.4067|28.54|28.8267|29.4667|28.6333|26.6733|28.9133|31.3733|33.1867|37.5133|37.0667|37.3333|42.6533|41.5133|43.5467|40.0733|43.5667|43.2267|35.1|32.7133|39.2733|39.3133|36.6133|44.8733|44.4867|45.6333|47.82|49.7067|42.4467|43.8133|38.14|43.68|47.78|46.76|50.7067|49.4733|46.1533|56.72|56.92|60.8133|59.92|55.3267|59.7467|61.9933|55.3667|61.0133|64.5533|72.8733|74.69|86.13|82.53|100.39|106.11|98.66|104.28|110.88||
2025-03-15 10:08:54|usa_0217|PPL|price_next_month|0|5.4807|5.2777|5.5676|4.9877|4.8137|5.1327|5.5967|5.8287|5.5967|5.8287|6.0316|6.7566|7.3075|8.9025|9.1054|9.4534|8.3515|7.8585|8.0615|8.5835|8.0905|8.1485|8.4675|8.4095|8.2645|9.5404|9.4534|9.4824|9.2794|9.7434|9.6564|9.8304|10.3233|10.4684|11.5123|11.4833|11.6573|13.0492|12.5852|12.9332|13.8031|14.0351|13.5711|11.7153|11.4253|9.5114|9.0474|9.5114|8.5255|8.9314|10.4393|11.9472|10.4973|10.3233|10.8453|10.4973|9.1054|9.4824|10.0334|10.1494|10.7003|10.7583|12.5852|12.3822|12.9622|13.4261|12.5562|10.7583|11.0773|12.5272|19.1098|19.4636|25.5184|20.8694|15.8446|15.6358|17.6819|15.3342|16.058|16.239|16.7957|18.3686|18.5217|21.2127|19.8811|21.505|24.1265|25.0544|25.175|28.5713|29.0817|27.9589|26.9474|31.5685|32.0325|33.0347|40.4675|43.7431|47.9745|45.3299|44.5597|43.5761|30.4643|28.4507|27.7547|31.3551|27.3186|27.365|22.9758|25.3235|24.9245|23.9316|25.4534|25.8896|27.2536|25.7875|25.3792|26.8175|27.4392|28.1073|30.9747|29.4807|28.4228|28.3672|30.9376|30.6128|32.4687|32.9419|31.5778|31.81|34.4|35.06|37.64|37.71|34.34|34.84|38.11|38.33|37.56|31.87|29.1|28.77|30.4|31.32|31.21|29.63|33.49|36.19|25.42|26.62|27.5|27.67|29.13|28.37|28.8|29.68|28.31|29.08|26.49|29.6|28.72|27.53|24.57|26.2|27.46|29.72|32.56|33.6||
2025-03-15 10:09:01|usa_0218|LVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.06|37.87|38.46|31.5|47.25|64.14|63.03|77.5|108.42|90.61|85.11|138.03|85.8|76.22|52.12|8.91|5.55|4.64|11.28|16.46|16.21|24.05|25.28|37.09|45.04|45.2|46.3|45.22|47.92|59.02|38.39|46.44|53.27|52.87|54.95|71.33|78.72|76.46|73.1|61.5|53.89|56.34|53.59|47.32|40.87|52.5|50.62|57.45|55.96|56.87|62.62|63.38|77.66|73.5|74.5|50.89|57.29|67.91|64.93|62.54|69.45|48.02|44.88|47.84|52.98|60.62|43.62|40.3|44.87|38.24|38.22|35.85|55.47|59.35|57.35|47.46|49.02|44.36|41.13|53.39|45.36||
2025-03-15 10:09:04|usa_0219|SYY|price_next_month|0|1.0782|1.0547|1.1407|1.0625|1.0274|0.9961|1.1485|1.0899|1.0391|1.211|1.2657|1.4805|1.6094|1.9219|1.9063|2.3516|2.211|2.375|1.7969|1.8672|1.8438|2.0782|2.25|2.4063|2.8438|3.2579|3.5782|3.5938|3.7969|4.2657|4.0157|4.3907|4.9219|5.7344|5.2188|5.25|6.1094|6.4375|6.375|6.4063|6.2188|6.75|7.1563|6.8125|6.5|5.9063|6.219|6.782|7|7.782|7.594|8|8.032|7.25|8.5|8.219|8.875|9.36|10|11.188|11.907|11.875|13.4688|13.625|14.8438|16.3438|19.2188|17.7813|18.8125|19.6875|26.0938|26.92|28.12|26.84|24.11|29.62|29.01|26.05|31.68|29.37|28.73|30.13|33.66|37.93|38.3691|34.5035|32.27|34.97|34.6|36.06|31.91|30.68|29.89|27.6|34.98|34.55|32.74|31.88|34.29|29|30.57|28.36|26.2|22.29|23.33|23.76|26.45|27.99|31.54|30.97|29.46|29.14|28.91|30.59|27.72|30.11|28.9|29.39|31.07|31.77|34.86|34.51|32.34|35.08|36.43|35.69|38.54|39.17|37.03|36.31|41.25|39.81|46.07|51.79|48.12|52.46|52.87|52.62|55.62|62.87|62.54|67.21|71.33|63.85|70.37|68.57|79.87|82.14|56.27|52.85|55.31|71.51|84.73|74.2|76.9|78.15|85.48|84.9|86.56|77.46|76.74|76.31|66.49|80.93|74.32|76.65|74.95|72.92||
2025-03-15 10:09:10|usa_0220|CERN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:09:10|usa_0221|STI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.04|10.31|10.52|10.62|10.855|5.14|1.98|0.43|0.3635|0.382||
2025-03-15 10:09:12|usa_0222|ROST|price_next_month|1||||||||||0.4688|0.6289|0.375|0.4297|0.3047|0.1719|0.25|0.2227|0.3242|0.125|0.1875|0.1953|0.2969|0.3398|0.4141|0.5938|0.6328|0.4922|0.3633|0.3398|0.2617|0.1719|0.2344|0.4063|0.5313|0.461|0.6328|0.4492|0.4648|0.6328|0.625|0.4219|0.4336|0.5586|0.4571|0.418|0.5078|0.4298|0.3653|0.332|0.5|0.5977|0.7656|1.2266|1.2031|1.5898|1.5|1.7578|1.8359|2.4375|2.4609|2.7578|2.2734|2.2734|2.8594|2.8711|2.6016|2.3984|1.8125|2.6445|1.8906|1.9219|2.625|2.9888|3.6625|3.5263|4.5075|5.27|4.5137|5.7813|4.2763|5.2775|6.2838|6.8475|8.0125|6.5475|5.2875|6.725|7|7.0475|6.2075|6.875|7.08|7.0625|6.1225|7.7375|8.1925|8.21|6.9575|6.595|6.9625|9.155|10.0525|6.625|7.38|9.79|11.66|10.995|12.2287|13.1|12.4075|16.22|18.01|20.49|19.1375|22.2725|26.665|31.615|34.595|28.538|29|32.159|33.63|38.23|36.4|34.225|37.71|45.74|52.905|48.335|48.62|52.01|54.98|53.4|62.24|67.59|68.58|63.92|58.45|76.03|78.09|78.88|95.78|87.6|94.83|92.99|106.01|116.15|108.78|96.96|91.08|107.52|116.64|126.39|118.4|109.09|91.39|85.02|86.27|117.67|110.54|103.62|121.81|130.38|148.96|139.76|150.61|154.87|140.32||
2025-03-15 10:09:17|usa_0223|AVB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||20.5|20.5|19.5|19.88|18|19.88|20.63|23.88|25.13|25.38|30|36|33.5|38.38|39.13|37.88|37|35.88|32.13|32.06|35|33.94|32.56|34.5|39.13|47.13|45.94|48.59|45.4|47.85|45.4|44.95|47.67|44.7|37.7|36.8|39.89|46.98|45.67|49.1|49.63|58.2|65.47|66.92|72|87.56|86.25|99.48|107.7|116.92|131.06|148.36|122.26|107.97|122.65|93.78|99.75|99.71|71.02|51.81|56.81|58.2|68.78|76.61|104.04|105.09|106.31|115.93|126.61|134.19|133.69|136.01|145.4|147.09|135.56|129.79|133.04|135.34|125.05|123.5|136.55|148.08|155.84|172.99|164.34|172.34|174.83|171.49|176.79|185.65|171.18|173.31|189.84|192.35|181.33|170.4|163|176.85|175.38|192.92|200.93|208.79|217.66|216.69|162.95|153.12|139.13|163.67|192|227.83|236.68|244.23|227.48|213.94|175.12|177.44|180.37|188.65|165.74|179.01|189.57|204.92|221.61|221.51||
2025-03-15 10:09:22|usa_0224|TROW|price_next_month|0|||||||||||||1.1641|0.9922|1.0938|1.2657|1.2891|1.2657|0.6719|0.7657|0.8282|1.0313|1.0079|1.2032|1.3907|1.5313|1.6094|1.6094|1.5313|1.625|1.0157|1.3282|1.6875|1.9844|2.2969|2.9063|2.1563|2.5938|2.375|3.0704|2.7266|3.3907|3.6875|4.0625|3.5625|3.5079|4.2815|3.4375|4.594|5.5|6.219|6.75|6.969|7.0315|8.5315|10.3125|11.5625|13.5625|16.5625|16.1875|18.875|17.75|17.7813|18.2813|18.8438|17.5|17.75|19.4375|19.0859|20.4375|23.4063|19.5|17.38|18.98|13.88|18.79|17.535|13.515|14.115|13.37|15.26|20.26|20.465|26.08|25.64|23.11|27.885|29.925|27.585|33.175|32.76|38.215|42.095|41.31|47.31|47.98|49.68|52.13|64.24|50.59|58.56|59.85|39.54|27.58|38.52|46.71|48.73|49.62|57.54|48.23|55.27|65.92|64.25|56.8|52.84|57.84|63.115|60.75|64.88|71.41|72.5|75.24|77.41|78.44|82.13|77.66|82.09|78.72|81.18|77.13|75.62|70.95|75.29|70.69|64.01|67.44|70.89|82.72|92.9|111.63|113.82|119.08|96.99|93.46|107.5|113.39|115.8|133.53|115.63|138.1|126.66|156.48|179.2|204.16|216.88|154.43|123.04|123.47|106.16|116.47|112.33|123.26|90.5|108.45|109.57|114.21|109.86|116.92||
2025-03-15 10:09:26|usa_0225|PLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|23|23.875|23|22.125|22|22.5|19.875|20.4375|22.0625|23.875|23.5|24.65|24.9|25|24.31|25.61|28.04|29.55|26.8|27.65|27.3|28.1|29.99|34.95|30.0329|35.14|37.5|37.23|38.99|45.99|44.18|52.2|49.99|52.43|58.41|60.85|60.91|53.28|65.35|50.57|57.75|48.96|24.03|16.12|19.09|19.81|21.98|24|27.86|24.96|28.1925|33.55|36.4|35.63|29.76|31.71|35.76|32.33|34.29|39.9|41.95|38.36|39.95|38.76|40.63|40.81|41.65|45.14|40.2|40.61|42.73|39.47|45.41|54.49|52.16|48.85|54.41|60.81|64.58|65.11|64.91|65.62|64.47|69.16|76.67|80.61|87.76|92.88|89.23|105.42|99.2|103.2|116.53|128.04|144.96|156.82|160.29|132.56|110.75|129.28|125.25|124.75|100.75|126.69|102.05|126.05|112.94|119.25||
2025-03-15 10:09:30|usa_0226|BXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.88|32|35.56|33.06|32.31|28.5|32.5|36.31|34.25|29.81|30|34.88|41.47|40.5|40.6|39.51|38.55|35.35|36.64|38.98|37.3|35.7|35.9|39.2|43.29|44.25|50.03|47|52.9|59.72|57.78|66.47|76.15|69.22|78.26|88.27|98.2|106.83|126.09|117.56|94.49|108.34|91.71|100.49|96.19|70.88|43.3|49.42|52.9|60.77|64.87|78.86|81.9|86.19|94.37|104.53|107.36|98.99|104.05|108.25|110.9|106.3|105.28|109.43|106.95|103.5|108.09|117.14|119.45|126.75|138.8|132.31|123.28|125.85|116.21|128.86|142.13|120.48|130.9|126.6|120.91|121.18|123.71|121.41|125.53|120.76|131.87|137.62|132.95|137.2|143.35|97.18|89.09|72.41|91.27|109.35|117.38|113.64|112.08|117.6|91.16|72.7|74.54|53.36|66.63|53.57|66.5|61.89|71.31|80.56|73.14||
2025-03-15 10:09:34|usa_0227|WDC|price_next_month|0|5.5625|5.6875|4.5625|4.75|4.125|3.5|4.125|6.25|5.625|7|3.75|6.0625|7.0625|6.1875|8.5|12.5|14.5|13.125|8.25|5.875|7.625|7.5625|6.125|7.25|5.8125|4.375|3.5|4.375|5.8125|6.0625|2.8125|2.6875|2.5625|1.625|1.3125|2.125|2.125|2.3125|3.4375|4.5|2.4375|2.125|3.9375|6|7.875|7.625|8.563|7.688|8|9.688|7.75|9.25|11.75|14.938|24.25|36.25|30.813|38.5|30|18.875|19.75|11.125|10.5|13.8125|7.9375|4.8125|3.1875|4.75|6.9375|4.125|6|5.28|5.32|3.51|3.35|6.25|6.19|4.44|6.19|7.95|9.33|9.96|13.45|10.23|8.1996|7.01|8.33|10.77|12.69|14.99|12.1|21.86|21.04|17.54|18.28|19.6|17.68|21.35|25.92|26.45|28.99|28.79|16.47|14.68|23.52|30.25|33.68|37.99|41.09|26.39|32.01|34.02|39.8|34.46|26.64|36.35|38.81|39.77|34.23|47|55.28|64.38|69.63|86.17|88.08|99.8899|98.37|97.23|97.74|86.06|66.82|47.98|40.865|47.51|58.44|79.73|89.07|85.12|89.27|88.98|78.79|70.15|43.07|44.99|51.12|53.89|51.65|65.5|46.08|43.1|37.73|56.43|70.63|64.93|52.29|51.74|53.07|49.1|34.37|43.95|34.44|42.56|40.15|57.25|70.83|67.05|65.31|65.13||
2025-03-15 10:09:40|usa_0228|PEG|price_next_month|0|7.8711|7.793|8.4646|7.793|7.4182|7.6212|8.4646|8.7144|9.4172|9.7451|9.4172|11.1194|11.6661|14.2429|14.0399|14.2898|12.8374|12.1875|11.75|13.4375|11.375|11.8125|12.4375|12.4375|12.25|14.0625|13.625|13.625|12.3125|12.75|13.1875|13|13.5625|13.625|14.1875|13.6875|13.0625|14.125|14.1875|15.875|17.0625|17.5625|16.8125|15.8125|14.3125|13.875|13.125|14.375|13.75|13.875|14.6875|15.625|13.0625|13|13.4375|13.6875|12.0625|12.375|12.9688|15.5|16.7813|16.3438|19|19.8438|20|20.1563|19.7813|17.1875|17.9375|16.8125|20.75|20.455|23.22|23.4|19.68|21.0354|23.175|17.275|14.325|17.64|19.235|20.375|20.435|22.72|21.4468|19.5017|21.295|26.375|29.05|32.15|31.445|34.81|31.35|33.715|30.525|33.515|43.225|43.075|47.8|48|43.91|41.8|28.15|31.57|29.84|32.45|29.8|30.59|32.13|32.9|32.34|32.43|32.17|32.75|33.7|30.34|31.15|33.24|32.04|31.18|36.61|33.79|33.5|33.34|40.97|35.17|41.31|42.68|41.54|41.67|41.29|41.3|46.13|46.01|42.08|44.25|44.05|44.97|49.2|51.87|52.15|51.56|53.43|54.55|59.65|57.15|63.31|59.2|50.71|55.94|58.15|56.43|63.16|62.23|63.8|66.53|69.66|65.67|56.07|61.93|63.2|63.12|61.65|57.99|69.08|79.77|89.41|83.54||
2025-03-15 10:09:46|usa_0229|BEN|price_next_month|0|||0.1003|0.1192|0.0976|0.1063|0.1388|0.1886|0.3512|0.438|0.5485|1.11|1.0255|1.0623|1.2884|1.8372|1.2884|0.8937|0.6299|0.8052|0.6768|0.7497|0.8017|1.0602|1.2077|1.4541|1.4021|1.5347|1.6042|1.8056|1.3472|1.8125|2.0834|2.0556|2.5278|3.0486|2.8195|3.3194|3.6111|4.3889|3.8611|4.7778|5.3194|5.5278|4.2083|4.0972|4.5417|3.764|4.4723|5.5417|5.639|5.9583|6.3613|6.2222|7.8333|9.0833|9.8543|14.1563|14.9793|14.9377|17.8333|14.5208|12.6042|11.1667|13.3333|12.7083|11.6667|11.8958|10.75|11.9583|14.28|15.5867|14.55|14.38|10.7|12.4833|13.9667|11.4433|10.9967|11.1133|11.6267|14.4833|15.8067|19.2566|18.2766|16.0154|20.2066|22.62|22.8933|26.94|29.4566|32.8333|31.04|30.4833|37.9866|39.7033|43.77|42.4566|43.2266|34.6966|31.7166|33.5366|22.6666|16.14|20.16|29.56|34.8766|33.01|38.5466|33.5266|38.2333|40.2166|43.04|42.32|35.5433|35.3666|41.8366|38.3166|42.6|45.6266|51.5533|48.88|53.86|52.01|52.35|54.15|55.61|51.53|51.56|45.55|40.76|34.66|37.34|36.19|33.66|39.74|43.11|44.78|42.13|42.41|33.64|34.32|30.5|29.61|34.59|32.63|27.55|25.3|18.84|21.05|18.75|26.29|30|29.55|31.49|31.97|24.59|27.45|23.45|31.2|26.88|29.24|22.79|26.63|22.84|22.87|20.77|22.24||
2025-03-15 10:09:51|usa_0230|EIX|price_next_month|0|9.3438|8.9688|10.4375|9.6875|9.375|9.5938|11.0625|11.4375|12.5625|12|12.4375|13.875|14.5|17.4375|17.5|18.25|15.6875|15.5|16.0625|17|15.4375|15.875|17|16.625|16.4375|18.875|18.4375|18.875|17.9375|18.9375|19.4375|18.8125|19.5625|20.875|22.25|20.5625|21.3125|23.625|22.4375|22.625|23.875|24.625|21.125|19.5|16|13.5|13.875|16.25|16.75|17.125|17|18.5|16|15.125|19.625|21.375|21|25.25|25.75|26.875|29.8125|27.75|26.375|27.8125|24.5|25.3125|29.625|29|19.0625|19.6875|23.875|13.34|9.85|14.04|14.21|15.4407|18.15|13.1|10.05|12.33|14.59|16.41|19.71|22|23.3816|26.8|30.5|32.47|36.3|40.88|43.76|43.82|40.41|41.38|44.44|44.98|52.35|52.89|58.15|52|52.17|48.34|35.59|32.57|28.51|32.32|31.82|33.32|34.37|33.15|36.9|36.28|39.27|38.07|40.6|41.04|44.01|46.18|46.92|48.19|53.8|49.85|49.03|48.16|56.56|54.8|62.58|68.15|60.94|60.01|60.52|61.8|70.71|77.38|73.48|72.88|79.97|78.68|79.95|62.53|65.52|66.63|69.39|56.97|63.77|74.54|62.9|76.55|58.71|55.67|56.04|58.16|59.45|54.5|62.93|62.79|68.79|67.77|60.04|68.9|73.6|71.96|63.06|67.48|71.06|80.01|82.4|54||
2025-03-15 10:09:58|usa_0231|CCL|price_next_month|2||||||||||||||||||4|3|3.375|3.2813|3.6875|3.875|4|4.8125|6.1875|4.9688|5.3125|6.0625|3.1875|3.5313|5|5.25|6.3438|6.5625|7.75|7.0625|6.4688|8.1875|8.2813|9.7813|11|11.8438|11.0938|11.0625|10.9688|10.625|11.688|11.625|12|12.188|13.75|14.438|15.5|16.5|18.563|20.625|23.125|27.688|33.9063|39.625|31.8125|48|48.5625|48.5|43.5|47.8125|24.8125|19.5|24.625|30.8125|27.67|30.7|22.02|28.08|32.65|27.69|25.1|24.95|24.11|32.51|32.89|39.73|44.91|47|47.29|57.63|51.81|54.55|49.98|53.47|47.37|41.74|47.03|49.05|46.86|48.77|48.43|44.49|40.48|32.96|35.35|24.32|21.6|25.77|33.28|31.69|38.88|30.24|38.185|46.11|38.36|37.63|30.3|32.64|32.08|34.27|36.43|36.77|34.3|34.29|32.64|40.17|37.86|37.65|40.17|45.33|47.84|49.39|49.7|54.48|52.77|44.2|48.82|52.06|58.91|65.57|64.57|66.37|65.58|57.31|63.77|49.3|50.72|46.55|43.71|50.83|13.17|16.42|15.18|21.66|26.54|26.36|25.01|20.12|20.22|8.65|7.03|8.06|10.15|18.83|13.72|18.54|16.34|18.72|18.48|24.92|19.92||
2025-03-15 10:10:04|usa_0232|CTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:05|usa_0234|CMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.916|1.0632|1.0188|1.08|1.1496|1.3074|1.5708|2.522|2.6582|2.2296|1.346|1.0168|0.9552|1.6694|1.774|1.5948|1.99|2.7808|2.6794|4.2572|4.654|5.2988|6.6742|6.6836|7.3458|8.0572|5.8466|4.7248|6.1672|7.2558|8.2454|10.4158|9.8792|10.152|13.45|12.2|14.1968|12.75|13.56|13.1938|9.3894|8.9184|8.3062|8.1134|8.4288|9.4352|7.4566|5.5402|6.4952|6.7904|9.0966|8.4776|10.2648|13.5358|14.9304|15.7574|17.3352|17.6614|23.262|26.203|28.5896|29.3774|31.487|34.9696|29.555|28.7642|26.8506|31.6804|32.9276|35.6|42.7826|36.8374|48.1754|58.5352|52.57|59.88|57.83||
2025-03-15 10:10:08|usa_0235|OMC|price_next_month|0|3|3.4063|2.9375|2.1875|2.0625|1.9375|2.1563|2.5|2.7188|3.1875|2.5938|2.4375|3.3438|2.625|2.1563|3.1719|2.9375|2.9844|2.1094|2.3594|2.625|2.3594|2.5938|2.625|2.5782|2.9219|3|2.9532|2.8907|3.2657|2.1094|3|3.7969|3.7813|4.0938|4.3438|4.5313|4.1094|4.75|5.3438|5.2657|4.8907|5.6875|6.125|6.0625|6.3594|6.6565|6.2815|6.9535|7.547|7.9845|9.6565|10.844|10.125|12.4065|12.1565|13.25|17.422|17.6565|20.2815|23.6875|26.25|24.7188|32|36.25|35.4375|44|46.8438|45.5313|42.5|46.125|45.65|43.925|43.685|38.39|43.4272|43.62|26.655|28.815|30.15|30.95|36.94|39.9|41.2|39.7884|36.01|39.45|42.445|41.45|42.435|41.48|40.895|45.005|44.255|50.725|52.6|52.355|51.87|50.98|45.37|47.74|42.69|29.54|25.89|31.47|34|34.28|35.3|42.66|37.26|43.96|44.88|49.19|46.92|44.48|45.61|51.31|50.18|47.91|54.28|59.77|64.27|68.11|72.58|67.68|69.99|71.86|72.8|75.76|73.08|74.92|73.35|82.97|82.29|79.82|85.65|82.12|78.74|67.19|76.65|73.66|68.83|74.32|77.88|80.03|80.22|77.19|75.31|57.03|53.73|47.2|62.38|82.26|72.82|68.08|75.36|76.13|69.84|72.75|85.99|90.57|84.62|74.91|90.38|92.84|98.04|101|86.79||
2025-03-15 10:10:14|usa_0236|ADI|price_next_month|1|5.2663|6.0417|6.9331|5.2317|3.6893|4.7309|3.8716|4.6269|3.6667|3.7084|4.0209|4.9167|3.7084|3.0209|2.5834|3.4167|3.6042|3.5209|1.6042|2.1251|2.4792|2|1.8333|1.9583|1.8126|1.6667|1.4376|1.3542|1.2917|1.1042|1.0834|1.6459|1.8333|1.2917|1.2501|1.6251|1.6459|1.5833|2.2501|2.8125|3.3333|4.0834|4.0834|4.6251|4.6667|5.375|5.5826|6.2804|7.7801|8.6538|9.2167|10.0755|10.3574|9.0447|12.044|11.625|13.25|16.563|15.688|16.125|12.3438|7.0313|10.2188|12.5313|19.2188|25.75|28.7188|78.625|77.25|100.5|49.625|37.3|44.55|47.78|42.5|37.21|36.6146|24.1|30.69|29.16|38.55|41|49.75|49.9|49.15|34.72|36.95|36.72|37.08|36.45|37.92|38.14|33.73|30.64|32.52|36.31|36.21|36.88|30.78|26.92|35.11|27.96|17.1|18.64|24.41|28.25|29.99|29.24|29.17|27.88|35.56|39.88|41.17|33.02|34.86|39.21|36.37|39.74|40.6|45.22|45.93|46.28|48.22|50.82|52.38|51.12|54.64|58.54|67.96|55.86|61.63|52.99|58.5|62.56|74.24|81.93|85.76|83.67|86.11|90.15|97.18|98.85|91.92|106.96|96.62|109.83|112.95|109.05|112.95|116.88|139.08|155.82|164.6|162.95|180.25|160.29|168.4|151.53|171.91|183.47|177.69|181.78|183.38|191.82|234.49|234.84|218.05|230.06||
2025-03-15 10:10:20|usa_0237|VNO|price_next_month|0.05359765051395|||||||1.7002||1.9653|2.169|3.9905||3.4513|3.667|3.5471||4.4819|4.7575|4.0505||4.7755|4.7695|4.8054||6.0397|5.848|5.7042||5.0092|4.6496|5.081||6.3813|6.591|6.2015||7.7294|8.029|8.6881||12.8074|13.3467|13.3916||12.9872|12.8524|11.3245||12.2232|13.3472|12.7623||13.841|14.9649|16.2228||24.6258|24.9857|32.2212||27.5925|22.559|27.3225||27.9067|24.5363|22.6938||25.1205|26.6035|26.5585||26.963|28.8396|28.2572||31.9601|29.7096|26.8623||30.3423|33.9014|39.3372||39.3062|45.1252|52.8474||56.5863|61.8495|61.3677||64.6321|76.1506|90.6747||87.0077|76.6396|64.7111||70.2691|71.513|38.4312||34.153|42.102|47.9138||56.8583|59.3323|59.7129||72.0097|62.8822|54.494||59.9617|59.4128|55.9433||58.5198|59.5079|64.3608||78.3777|77.4921|81.6569||80.7263|70.4628|78.1968||77.1947|83.4902|78.9969||74.5116|74.49|77.62||69.71|77|71.96||66.23|60.47|64.57||36.21|35.83|38.91||47.28|41.88|40.14||34.96|26.22|25.29||13.56|24.02|23.54||24.52|34.37|43.05|||
2025-03-15 10:10:25|usa_0238|FISV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:26|usa_0239|TSLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.348|1.4|1.602|1.8053|1.9127|1.8653|1.7873|2.194|2.1513|1.8347|2.3013|3.6627|8.1827|10.9647|11.7787|13.7947|14.6387|16.1847|12.7953|15.3653|17.7847|14.0233|13.648|16.916|15.0173|13.4893|16.7953|20.9193|21.684|21.7227|23.6207|18.7127|21.3487|20.9907|20.1507|15.676|17.212|21.8753|43.3713|53.25|104.5573|141.56|281.5167|234.9133|220.1667|339.4767|343.5033|292.14|245.53|222.415|173.22|160.67|291.26|212.42|187.29|162.13|239.2|269.19|398.09||
2025-03-15 10:10:29|usa_0240|NBL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:30|usa_0241|MNST|price_next_month|0||||||||||||0.1224|0.179|0.179|0.1058|0.0818|0.0977|0.0818|0.0326|0.0488|0.0599|0.0573|0.0768|0.0456|0.0394|0.0332|0.0261|0.0228|0.0449|0.041|0.0221|0.0196|0.0163|0.0189|0.0186|0.0228|0.0248|0.03|0.03|0.0443|0.03|0.03|0.0247|0.0247|0.0293|0.0313|0.0221|0.0196|0.0156|0.0143|0.0098|0.0078|0.0127|0.0195|0.0124|0.0111|0.013|0.0143|0.0195|0.0166|0.0352|0.0612|0.055|0.0475|0.056|0.056|0.041|0.0469|0.0465|0.0469|0.056|0.0423|0.034|0.0401|0.0411|0.0433|0.0422|0.0435|0.0439|0.0448|0.0422|0.0531|0.0698|0.0938|0.1451|0.2135|0.276|0.426|0.5904|0.9625|1.0525|1.8292|2.6971|3.8325|2.6458|3.1742|3.1833|3.3792|5.6667|3.2133|2.9492|1.905|2.11|2.7917|3.3967|2.5842|3.0125|3.2042|3.6792|3.4908|4.2675|4.72|5.5125|6.385|7.4242|8.7092|10.8333|11.07|7.4417|7.9833|9.4|10.165|9.5383|11.3167|11.16|10.66|16.8133|19.4917|22.8517|25.5917|22.72|22.505|24.0367|26.7717|24.0567|21.3|22.69|26.375|28.965|34.115|27.5|30.01|26.425|28.62|29.8|32.235|28.065|33.3|30.905|39.24|38.285|43.415|48.525|47.16|42.5|43.36|42.84|49.81|46.86|52.04|56|57.49|51.1|55.02|53.45|51.45|52.68|48.71||
2025-03-15 10:10:35|usa_0243|FIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0987|16.4273|18.9953|21.6134|16.4329|13.046|13.915|14.4999|15.0291|17.7475|18.455|19.2293|21.1566|20.0481|19.4966|18.5998|19.7195|20.8168|24.4154|21.6524|19.4688|23.1564|23.1453|27.0223|31.1055|25.2677|21.7304|20.0871|20.51|14.35|16.18|18.35|20.39|21.78|24.25|26.34|27.71|27.41|29.83|33.36|30.47|26.31|27.39|33.07|32.6|32.54|37.06|40.67|44.54|49.27|53.25|52.8|56.9|56.55|63.29|64.28|63.8|70.99|58.71|66|77.16|75.56|79.42|83.86|89.87|95.53|102.36|94.11|108.72|102.92|105.84|110.9|129.74|129.32|143.66|127.64|143.4|137.86|128.06|152.81|144.83|122.4|114.5|95.27|97.1|79.95|75.04|55.28|60.83|48.85|62.26|70.81|75.25|89.72|81.47||
2025-03-15 10:10:38|usa_0244|HCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:39|usa_0245|FCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||11.6875|11.375|14.8125|16.4375|14.8125|15.1875|14.375|14.5625|14.625|11.969|7.344|9.4375|7.4063|6.1563|4.9375|7.6563|8.4375|8.3438|8.7188|4.8125|4.5|3.9688|5.85|7.08|5.38|5.55|7.775|8.88|7.635|6.1|9.385|8.655|13.395|19.375|18.43|15.25|17.4713|18.11|18.405|17.33|20.14|24.71|32.125|32.29|27.28|30.24|28.755|33.58|46.99|58.84|44.41|56.875|48.375|14.53|12.57|21.325|30.15|36.68|33.345|37.765|35.77|47.3975|54.375|55.02|52.96|40.26|46.21|38.3|33.67|38.88|35.25|30.43|28.28|36.76|32.41|34.37|37.22|28.5|16.81|23.27|11.75|11.77|4.6|14|12.96|11.18|16.65|12.75|14.62|13.98|19.5|15.21|16.5|11.65|11.64|12.31|11.06|9.82|11.1|8.83|12.92|17.34|26.91|37.71|38.1|37.72|37.22|40.55|31.55|31.69|44.62|37.91|44.65|33.78|39.69|49.94|45.41|45.02|35.85||
2025-03-15 10:10:43|usa_0246|EL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.22|9.1575|9.625|10.75|11.97|11.4375|11.5325|11.11|13.735|16.61|16.0625|16.39|20.515|25.0325|23.78|23.315|25.565|22.095|22|23.22|19.05|19.875|19.775|16.125|16.15|18.075|15.16|14.56|15.085|16.25|18.665|18.695|20.485|22.855|21.95|21.475|22.57|19.205|19.57|16.585|18.235|18.56|18.66|20.195|23.75|25.71|22.51|21.95|21.11|22.805|22.05|18.02|13.125|14.95|18.22|21.25|26.26|32.96|31.125|35.585|40.25|48.5|52.455|49.225|57.93|65.35|52.38|61.62|60.93|69.35|65.65|70.96|68.74|72.57|73.46|75.18|70.59|81.29|89.11|80.46|85.25|95.87|92.9|87.13|81.21|87.14|98.99|111.81|134.96|148.09|134.94|137.44|136.42|171.81|184.19|186.27|195.16|176.4|197.54|219.66|236.65|313.8|333.83|324.33|311.79|264.06|273.1|200.49|277.08|246.72|180|128.87|131.99|146.71|99.61|68.94|83.43||
2025-03-15 10:10:47|usa_0247|MRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:10:48|usa_0249|STZ|price_next_month|2||||||||||||||1.5695|1.1667|1.3889|0.9306|0.7987|0.5903|0.6945|0.5418|0.5625|0.4167|0.4376|0.5487|0.6806|0.5487|0.6667|0.6875|0.5834|0.639|0.9583|1.2362|1.4167|1.3229|1.6876|1.8333|1.5313|2.125|2.0313|2.3125|2.8438|3.9375|3.4375|3.125|4.1875|4.75|5.25|5.594|6.079|4.079|4.844|3.75|2.594|3.563|3.282|4.25|5.891|6.922|7.141|6.149|4.938|7.227|6.297|6.555|7.469|6.375|6.375|6.305|6.79|7.344|8.969|10.25|10.415|10.713|13.74|16|11.55|11.855|11.35|15.7|15.245|16.465|16.05|18.5675|19.03|23.255|26.435|29.5|26|26.23|25.05|25|28.78|29.02|21.18|24.28|24.21|23.64|17.67|19.86|21.46|15.77|11.9|12.68|15.15|15.93|16.44|15.62|17.69|22.15|20.28|20.82|18|20.67|23.59|27.06|32.35|35.39|47.64|52.12|57.4|70.38|84.97|88.13|87.16|98.17|116.21|116.02|125.21|142.44|151.09|165.4|166.49|153.31|162.07|193.73|199.45|228.57|227.92|218.87|215.62|160.82|175.33|196.94|207.28|189.75|143.36|174.95|189.51|219.05|228|233.89|210.69|250.97|230.32|233.06|229.68|231.75|225.89|246.13|251.33|241.75|271.76|257.28|257.69|221|181.33||
2025-03-15 10:10:53|usa_0250|BMRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.38|14.56|17.81|18.75|13|12|10.85|11.85|11.4|12.18|6.03|4.45|6.45|10.7|10.98|10.85|7|7.99|6.92|5.72|4.13|6.05|5.93|8.5|8.4|11.73|12.3|14.61|16.03|18.94|16.16|18.06|27.73|37.06|36.46|32.55|18.32|19.26|12.86|16.41|15.56|19.43|23.37|21.85|26.11|25.42|26.89|31.23|34.11|35.64|34.7|39.29|37.01|54.89|65.6|64.65|62.875|68.88|58.23|61.82|82.5|97.16|112.05|146.27|117.04|74.02|84.68|99.42|80.52|87.63|95.84|87.73|82.09|90.23|83.51|100.56|92.17|98.17|85.53|79.32|73.21|83.5|92.02|119.81|74.43|82.78|77.92|76.73|79.23|88.63|81.35|86.05|86.63|115.35|96.04|87.93|81.45|88.08|80.76|84.33|65.89|63.36||
2025-03-15 10:10:56|usa_0251|SWKS|price_next_month|0|7.1667|6.2084|6.4584|5.5|4.7083|5.1667|4.0417|3.9167|3.6667|4.0834|3.2084|3.625|3.5834|3.0834|2.6667|2.5834|2.3333|3|1.6667|1.2917|1.3333|2|1.625|1.2501|1.5417|1.7083|1.4167|0.9583|1|0.9583|0.8334|1|1|1.0417|0.8334|0.8334|1.2084|0.9167|1.0417|1.0834|1|1.0834|1.75|1.3959|1.0209|1.9167|2.209|3.25|4.375|5.334|5.167|3.313|3.75|2.542|2.334|2.5|2.188|4.167|5.292|6.459|5.875|4.459|5.5417|13.3333|17.625|25.5|27.625|41.875|52|34.0625|39.875|30|25.05|38.12|23.28|21.06|12.25|2.9|7.1|6.96|5.35|8.5|8.579|10.61|8.55|8.38|8.89|7.59|5.22|7.33|5.36|5.28|7.14|4.39|6.63|6.57|6.89|7.92|9.22|8.05|8.69|9.46|7.13|4.32|8.84|12.08|10.43|12.69|16.83|17.53|22.92|31.77|31.46|25.31|19.81|21.58|27.14|28.93|23.39|23.94|22.07|24.035|25.8|30.25|41.05|50.76|58.24|83.05|92.25|95.67|77.24|68.92|66.82|66.02|76.94|91.74|99.74|104.87|113.86|97.21|86.76|94.58|86.76|73.04|88.18|85.28|91.06|113.15|103.88|145.58|141.29|169.25|181.33|184.51|167.13|146.52|113.3|108.88|86.01|109.67|105.9|114.37|86.74|104.46|106.59|113.62|87.58|88.76||
2025-03-15 10:11:02|usa_0252|WFM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:11:03|usa_0253|MCO|price_next_month|0||||||||4.5639|4.6617|5.0122|4.8899|5.7538|6.8133|6.9926|7.0089|7.6039|7.9543|8.7693|6.6829|7.2208|6.2102|6.5362|7.2045|7.3512|7.0415|7.7913|6.5688|5.7864|5.9005|5.819|4.841|6.2265|6.1939|5.9168|6.4384|7.0415|6.9111|7.6283|7.5305|7.449|7.5957|7.7261|8.7367|8.1988|7.6609|7.5468|7.6446|6.5199|6.8133|7.3349|7.7913|8.4759|7.938|7.4979|7.5305|8.2831|8.4988|9.3185|9.8577|11.001|12.2521|10.3303|10.6833|11.4834|13.8365|11.954|11.0598|12.5941|15.0622|14.7813|13.157|14|15.7|16.63|17.36|18.76|21.79|24.8|23.59|20.94|24.145|25.86|28.95|32.005|32.255|33.8549|38.905|41.89|41.14|47.31|53.26|63.32|62.01|54.88|66.3|71.56|66.12|53.8|43.72|34.78|36.96|34.81|25.6|21.42|29.52|23.74|23.68|27.59|24.72|23.55|27.06|29.37|39.14|35.61|35.49|37.23|40.95|40.53|48.16|54.82|60.85|67.77|70.66|74.58|78.5|87|99.23|91.33|107.52|110.43|96.16|89.14|95.72|106.01|100.52|103.67|118.32|131.63|142.41|161.79|162.2|171.12|145.48|158.51|196.62|214.34|220.69|256.79|243.9|281.3|262.9|266.26|326.71|376|404.15|343|316.48|310.25|264.87|322.75|313.12|352.75|308|392.04|370.33|456.48|454.04|499.44||
2025-03-15 10:11:07|usa_0254|LNG|price_next_month|0.060810810810811|||||||||||||||||||||||||||||||||||||||||||||||16.4835||29.97|41.958|41.958||5.994|7|5.8||8|7.094|5.312||4.376|2|1.5||3.06|3.12|1||1.75|1.88|1||1.1|0.85|0.4||0.61|0.64|0.485||1.31|2.94|2.975||7.545|8.645|28.43||29.3|39.05|35.83||38.93|32.9|30.76||38.07|36.08|34.8||4.9|3.76|3.14||4.15|2.75|1.9||2.83|2.42|5.57||11.71|7.75|10.1||14.04|14.76|16.8||29.35|27.99|39.59||68.11|80.26|65.99||75.83|62.15|47.55||32.13|42.9|40.86||48.72|42.79|48.32||66.62|66.93|61.12||63.18|59.71|60.54||44.35|52.05|56.69||84.9|87.46|104.81||136.77|160.18|175.36||139.77|163.2|182.15||157.79|185.26|224.01|||
2025-03-15 10:11:11|usa_0255|APH|price_next_month|0||||||||||||||||||||||||||||||||||||0.1426|0.1231|0.1113|0.082|0.1211|0.1231|0.1719|0.2149|0.2578|0.2754|0.3105|0.3399|0.3555|0.4375|0.4239|0.3379|0.3301|0.4102|0.3008|0.3106|0.4024|0.3965|0.6494|0.8047|0.8379|0.9629|0.627|0.5244|0.5088|0.54|0.6738|0.9238|1.0605|1.9922|1.6387|2.0078|1.5125|1.3156|1.2962|1.3922|1.4375|1.3703|1.1766|1.2031|1.2734|1.3841|1.6875|1.8359|2.0647|1.9756|1.9633|2.1456|2.4581|2.465|2.7837|2.4981|3.1769|3.6125|3.505|4.2438|4.2325|4.3887|4.2825|5.5338|4.9887|5.7725|5.9588|3.5812|3.2687|4.23|4.1688|5.015|4.98|5.7763|5.6|6.2663|6.9175|6.9887|6.1113|5.9363|6.8037|7.2675|7.36|7.5163|8.4462|9.44|9.82|10.0363|10.86|11.9187|12.0213|12.645|13.4275|13.8425|14.1025|13.555|12.3925|13.9575|14.88|16.4825|16.8725|18.0775|19.155|21.75|23.1925|20.9275|23.3775|22.375|21.98|24.89|23.33|25.0825|24.8675|22.065|26.44|28.21|31.22|33.67|36.245|38.385|39.795|35.75|38.565|37.915|39.885|37.735|44.155|40.275|50.55|60.385|64.26|67.02|70.78||
2025-03-15 10:11:16|usa_0256|ISRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5833|3.0278|1.75|1.3489|2.7244|2.2222|1.9422|2.2556|1.282|1.4711|1.4933|1.3711|1.4867|1.8178|2.08|1.7456|2.2444|2.7567|4.6233|4.6722|5.6556|7.9989|15.2522|11.9611|13.4744|11.9189|10.9344|14.8589|16.6756|36.6056|29.1189|31.0867|31.6344|18.3933|10.5167|15.4544|18.6011|28.6667|34.5344|39.7556|36.2322|29.3256|32.9244|39.2022|41.6556|46.5967|51.1011|62.2344|53.5|60.7344|63.6667|52.9867|43.1111|41.6644|46.2611|41.2578|50.8389|53.9478|54.9422|56.2133|55.29|55.1722|61.8322|70.2778|74.6556|75.5|76.9656|91.9156|107.4211|124.14|143.89|145.9867|173.7633|164.3067|180.85|173.0367|176.27|183.09|186.5933|172.3667|219.3833|240.3|259.47|287.1267|318.35|348.7|295.49|244.52|214.44|237.87|245.69|294.97|349.7|266.61|378.22|375.01|455.01|511.27|610.45||
2025-03-15 10:11:19|usa_0257|IR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.09|30.42|36.28|31.63|28.61|26.59|24.44|33.75|33.2|33.02|35.58|29.27|31.35|36.1|43.59|51.21|48.21|53.94|55.58|43.81|44.69|48.89|56|54.44|64.52|59.36|79.86|92.5|98.7|96.12|90.94||
2025-03-15 10:11:21|usa_0258|HES|price_next_month|0|9.0416|10|9.3333|10.6667|10.5|7.6667|8.6667|8.5416|10.4584|9.3333|10|8.1667|6.875|5.625|8.5416|9.1667|11.3333|13.5416|8.8333|8.7917|10.125|9.4584|9.5416|11.2501|12.7083|12.7083|14.125|15.75|15.3333|16.375|16.2917|14.9167|17.625|18.4167|18.7917|15.625|14.2501|16.4583|15.7083|16.0416|17.7917|16.625|17.6666|16.1667|16.75|17.3333|16.5833|15.125|16.875|15.9167|15.0417|18.3333|18.9166|16.2083|18.4583|19.6666|16.2083|19.6043|20.4793|18.2293|19.1666|16.896|18.4166|15.8333|19|19.7293|19.125|17.7293|21.2083|20.1563|20.6666|23.1333|29.1666|25.76|19.5833|20.4533|25.6266|22.8|17.1|15.7333|15.05|15.6567|17.2066|18.7966|23.71|27.7833|26.9033|28.8833|31.2166|39.2866|41.7|51.5999|47.7566|52.9|42.4|53.99|56.75|61.2|71.61|90.63|106.2|101.4|60.21|55.61|54.79|55.2|54.74|57.79|63.55|53.59|63.03|84.12|85.96|68.56|62.56|56.3|52.14|47.16|52.26|67.16|72.18|74.46|81.2|75.49|89.16|98.98|84.81|67.49|76.9|59.01|56.21|42.5|59.62|53.65|47.97|54.18|48.83|44.54|44.16|50.51|56.99|65.63|57.4|54|64.12|64.84|65.75|56.57|48.64|49.21|37.22|53.98|74.51|76.44|82.57|92.29|103.07|112.47|141.08|150.16|145.06|151.73|144.4|140.53|157.49|153.42|134.48|139.03||
2025-03-15 10:11:28|usa_0260|EA|price_next_month|0|||||||||||||||||||||||||||0.4688|0.5235|0.8907|0.7735|0.4766|0.8047|1.2657|1.2032|2.0157|2.5|2.75|3.6407|4.0625|6.3438|7.25|7.25|9.75|7.1563|5.4375|3.5625|5.625|4.469|5.75|9.0313|9.1563|6|6.6875|7.5|9.375|7.9688|6.0313|8.375|8.4688|8.9844|11.5625|12.6641|10.2813|10.5391|12.7031|14.2344|20.2031|18.9102|15.125|22.1094|25|22.9063|28.31|28.46|25.73|26.535|29.525|30.09|32.56|25.885|29.57|42|49.47|46.86|50.62|50.13|44.92|64.4|53.39|57.6|56.88|54.58|56.8|47.11|52.89|50|50.41|48.64|61.12|47.37|51.47|43.18|22.78|15.44|20.35|21.47|18.24|16.28|19.37|15.93|15.83|15.59|20.18|22.25|23.35|18.575|15.38|11.02|12.35|15.73|17.61|26.12|26.25|26.4|28.3|33.6|40.97|54.86|58.09|71.55|72.07|64.545|61.85|76.32|78.52|83.43|94.82|116.74|119.6|126.96|117.98|128.75|90.98|92.24|94.65|92.5|96.4|107.92|114.26|141.62|119.83|143.2|142.08|143.96|140.25|132.66|118.05|131.23|125.96|128.68|127.28|136.35|123.79|137.58|126.82|150.94|150.85|122.91||
2025-03-15 10:11:32|usa_0261|HIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.063|24.188|26.438|31.5|36.688|37.25|43.563|40.5|45|55.375|52.0625|53.125|51.9375|58.9375|54|51.8125|38.125|52.1875|64.25|74.4375|61.5|62.1|66.21|54|65.4577|69.3|50.6|39.5|41.68|40.76|52.19|54.9|64.34|61.08|64.9502|58.48|67.29|72.37|80.57|79.75|82.23|91.93|84.84|87.17|94.91|101.2|91.87|97.03|80.5|71.27|63.39|10.32|13.16|11.47|16.49|24.52|23.99|28.57|23.41|23.95|27.78|28.97|23.42|19.25|17.52|20.55|16.45|21.71|24.8|28.09|30.86|33.7|33.25|35.87|34.16|39.58|38.9|40.77|47.55|46.26|40.18|44.38|39.85|44.11|48.71|48.36|55|55.05|58.76|53.84|52.7|45.42|46.92|52.31|57.63|57.08|59.28|37.99|42.32|38.52|48.02|65.96|63.62|72.93|71.87|69.93|64.47|72.41|77.61|70.99|71.88|73.45|86.96|96.89|110.92|110.44|111.55||
2025-03-15 10:11:36|usa_0262|PH|price_next_month|0|5.4324|5.9785|6.0525|6.2192|6.9872|5.4602|6.4227|7.6813|5.7286|6.6634|6.2469|7.6999|8.3662|6.2593|7.7407|9.4815|9.9259|11.7779|8.9259|10.0741|10.8519|9.4815|8.1481|8.7037|8|9.0371|7.5556|8.1481|8.3704|7.9259|5.8889|7.9259|7.7778|7.8889|8.9259|9.5185|10.3333|8.8889|8.3333|9.6667|8.8149|9.2223|10.1482|11.3333|12.8518|12.7779|13.852|14|15.4074|18.1111|15|15.2222|18.7778|15.3889|16.8333|19.1667|22.1111|28.6111|27.875|29.125|29.75|22.875|23.8333|20.5|31.2917|31.4583|30.5417|28.8333|31|23.7083|27.5833|29.2|31.08|29.8|23.9333|32.6872|33.3|26.84|29.0867|26.8733|27.12|30.7333|33.98|36.66|36.9656|38.2534|47.0867|43.44|39.96|43.8134|41.7867|50.5134|54.0334|48.16|55.7534|55.1734|61.4267|65.7867|80.37|67.61|79.85|61.68|38.77|38.21|45.35|44.28|52.96|55.91|69.18|62.12|76.55|89.41|94.32|79.02|81.55|80.68|87.69|80.32|78.66|92.97|88.57|103.28|116.72|113.37|126.88|114.95|127.03|116.46|119.36|112.75|104.7|97.16|116.02|114.19|122.75|147.13|160.8|165.98|182.61|201.42|164.62|169.05|151.63|164.81|181.08|175.08|183.49|195.69|158.12|178.92|208.36|264.61|313.81|312.03|296.59|310.01|270.82|289.09|290.62|326|324.88|410.01|368.91|464.5|544.91|561.16|634.07|707.05||
2025-03-15 10:11:41|usa_0263|ED|price_next_month|0|11.5|11.3125|12.9375|12.5|12.375|13.3125|14.125|14.75|16.4375|17|17.6875|20.1875|21.125|24.8125|23.375|24.5|21.8125|21.5625|21.625|23.625|21.5|22.0625|23|23.5625|23.625|26.75|25.5|27.25|23.75|25|23.375|23.5|24.625|25.375|25.75|28.5|28|31.25|31.25|33.625|35.375|36.375|34.75|31.25|30.625|28.75|24.875|28.25|27.75|29|30.375|33.75|29.375|27.125|29.25|31|27.75|31.625|34.25|41.3125|45.25|42.3125|50.125|49.4375|45.4375|43.5|38.1875|32.6875|35.1875|30.3125|35.1875|34.94|37.41|39.74|39.49|40.99|43.59|42.85|42.57|39.92|38.87|39.71|40.47|43.83|41.1563|40.7835|43.45|43.87|43.28|48.16|45.5|47.01|43.12|46.87|48.35|48.28|51.26|43.68|47.09|43.57|41.6|39.7|43.32|40.75|37.13|39.36|40.68|43.74|45.2|46.12|49.72|49.91|52.12|52.6|57.87|58.96|59.45|64.5|60.38|56.88|63.65|59.9|58.22|54.41|58.03|56.09|63.36|69.28|61.55|63.59|65.75|69.39|74.6|80.08|75.55|74.35|79.28|82.86|86.05|80.36|80.13|78.93|76|77.65|86.16|84.96|92.22|94|78.8|76.83|78.49|70.78|77.41|73.77|75.4|86.45|92.74|99.27|87.96|95.31|98.47|94.86|87.79|90.9|94.4|97.52|101.68|93.74||
2025-03-15 10:11:46|usa_0264|ADS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:11:47|usa_0265|IVZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|14.65|16.65|21.825|18.5|17.95|21.675|28.6|34.875|45.35|46.1|36.5|31.94|23.8|27.84|21.75|15.14|12.5|11.55|11.11|15.4|15.75|14.96|13.38|10.53|10.94|13.44|11.7|14.54|12.53|18.45|21.87|19.62|22.98|24.37|23.71|25.19|30.66|27.22|25.65|23.29|14.91|11.79|14.72|19.75|21.15|19.3|22.99|19.54|23|24.74|24.87|22.18|20.07|22.57|24.84|22.13|24.32|27.25|31.74|32.19|33.75|33.25|35.21|37.63|40.47|36.73|41.42|38.6|33.17|29.93|31.01|29.18|28.09|28.92|32.94|34.77|35.79|36.13|28.97|26.99|21.71|18.22|21.97|19.19|16.82|17.3|8.62|10.04|13.11|20.59|27|24.38|25.41|22.66|18.38|17.74|15.32|18.51|17.13|16.8|12.97|15.83|14.17|17.26|17.34|19.23||
2025-03-15 10:11:51|usa_0266|XEL|price_next_month|0|8.0938|8.25|9.8125|9.25|8.9375|9.3125|10.3125|10.8125|11.4063|11.75|11.9688|13.5|15.5|18.9375|17.75|18.875|16.0625|15.6875|15.125|16.0625|15|15.6875|16.875|16.5|16.75|18.75|18.375|18.625|16.75|17.875|16.3125|16.6875|16.75|17.9375|19.875|20.375|20.3125|21.875|21.25|22|22.6875|22.9375|22.1875|21.8125|21|21.375|22.188|23.125|22.125|22.125|23.625|25.688|23.313|22.375|23.5|23.063|22.75|25.688|25.188|26.813|28.188|26.313|27|26.938|24.125|22.5|21.5|19.25|21.813|22.063|25.563|25.47|31.2|26.94|28.28|26.6907|25.43|6.96|10.4|11.02|13.52|14.48|16.4|17.32|16.73|17.1|17.1|18.19|17.18|19.41|18.33|19.42|18.84|20.04|22.07|23.33|24.09|20.3|22.55|20.75|20.8|20.06|17.42|18.46|18.44|19.94|18.86|20.78|21.75|21.99|23.86|23.57|24.33|24|25.85|26.6|27.06|29.3|28.25|27.78|31.79|29.95|28.86|28.91|31.87|30.8|33.47|37.53|33.91|34.67|35.63|38.22|40.03|43.98|41.55|41.32|45.05|47.31|49.52|45.64|46.84|46.86|49.01|52.36|56.5|59.61|63.51|69.19|63.56|69.04|70.03|63.99|71.3|68.25|64.59|69.66|73.26|73.18|65.11|68.77|69.91|62.73|59.27|59.87|53.73|58.28|66.81|67.2||
2025-03-15 10:11:57|usa_0267|DLTR|price_next_month|0.73229571984436|||||||||||||||||||||||||||||||||||||||||||||||||1.4815|1.9589|1.8436||4.1975|3.1605|3.7778||4.7408|5.7593|6.1667||7.6667|6.4445|10.0833||7.4167|7.3195|9.9445||13.2292|13.5208|12.4167||8.5933|7.91|9.3467||13.4233|8.2033|9.7833||9.6667|13.0733|10.5733||9.3|7.8367|9.2767||8.2667|7.59|7.6533||8.81|9.5933|10.0033||14.1033|14.4833|9.5533||12.3|12.7867|14.0967||14.9233|16.6467|16.3233||20.8633|22.6363|27.475||31.87|35.715|40.745||51.59|48.17|41.74||48.04|52.7|55.65||53.03|53.625|68.36||74.99|76.26|75.46||90.54|82.7|88.16||77.7|79.64|102.76||82.59|80.51|86.77||101.59|101.53|91.46||97.87|96.27|109.24||97.5|90.54|133.83||160.33|135.68|150.29||134.88|122.36|123.59||117.95|84.49|71.27|||
2025-03-15 10:12:02|usa_0268|ROP|price_next_month|0.34634146341463|||||||||||||||||||||||||||||||||||||1.875|1.4688|2.25||6.625|8.75|8.4375||5.8125|5.4675|6.4375||8.0625|8.5|8.875||11.75|10.375|10.8125||12.2825|14.125|14.405||16.595|8.5|9.28||16.125|17.905|18.595||17.625|16.19|15.44||20.54|20.5|21||19.5|17.375|21.08||18.345|21.34|25.07||26.475|27.575|30.775||34.95|38.52|39.4||46.84|46.38|51.31||58.36|63.29|63.45||65.04|59.08|45.77||42.98|47.38|52.04||58.02|58.08|72.41||83.47|76.95|85.19||101.22|102.79|111.53||124.22|123.7|129.7||141.68|150.56|157.82||174.96|162.09|193.49||171.08|177.55|181.11||227.2|230.66|267.21||275.79|298.37|297.59||343.92|366.76|360.37||393.8|427.19|427||450.01|483.28|464.15||442.44|402.58|438.89||454.22|499.06|538.25||532.76|554.41|566.44|||
2025-03-15 10:12:07|usa_0269|WY|price_next_month|0|10.8266|9.1743|8.2864|8.4591|7.5712|7.2013|7.2383|8.2248|7.3739|7.6329|6.9424|8.5824|9.6675|8.6563|10.2964|12.5406|14.4396|13.4285|9.9018|10.0004|9.8648|9.8204|9.623|10.6593|11.5476|12.5345|10.758|9.623|9.6723|9.5243|7.1555|9.0801|10.5113|11.0541|10.906|11.9424|13.9657|13.5709|14.4591|16.3837|17.5188|15.3968|15.6435|19.2953|16.8279|16.5811|15.5448|14.9526|16.5811|18.4564|17.4201|18.2096|19.542|16.5318|18.1109|17.9629|18.0616|24.5756|18.8512|19.6654|22.7497|16.5811|18.481|21.3679|26.5002|25.5379|23.564|22.651|21.0965|18.0369|18.5304|20.7264|22.3174|23.5807|19.7039|23.0241|23.5334|23.1938|17.8839|18.9696|19.5776|22.2227|23.7781|24.2637|23.3231|24.4769|24.7296|24.6348|27.0865|27.2325|25.0059|27.5405|27.8208|23.1583|25.1046|29.6092|31.2752|28.1248|29.9684|26.7035|25.2191|21.1054|15.0888|10.7935|13.9203|13.8334|14.3466|15.7521|19.5499|16.22|16.22|23.18|23.01|19.99|17.98|20.02|20.36|23.35|27.69|30.12|30.51|28.4|30.415|29.88|29.85|31.32|33.86|35.85|31.51|30.69|29.33|25.61|32.12|32.72|29.93|31.33|33.87|33.02|35.91|37.54|36.78|34.18|26.63|26.24|26.8|25.41|29.21|28.95|21.87|27.81|27.29|31.19|38.77|33.73|35.72|40.43|41.22|36.32|30.93|34.43|29.91|34.06|28.69|32.77|30.17|31.76|31.16|30.62||
2025-03-15 10:12:13|usa_0270|NTRS|price_next_month|0|1.5641|1.6267|1.6892|1.6892|1.684|1.6683|1.757|1.7362|1.7362|1.9656|2.1324|2.5339|2.8466|3.5833|3.2709|3.5625|3.1458|3.6459|3|3.4792|3.4792|3.5208|3.8751|3.8542|4.375|5.3333|5.3333|5.125|5.0833|4.7917|4.0417|5.1667|6.5417|7.4167|8.125|8.4584|9.9584|9.7084|9.5|11|11.125|10.4375|10.1875|10.75|10.4375|9.3125|9.079|8.25|9.141|9.969|11.938|13.25|14.063|14.782|17.313|20.5|22.25|27.5|29.25|33.688|36.5|36.8125|36.875|43.2813|46.5625|43.5|48.3125|60.375|64.1875|74.875|85.375|77|65.03|63.8|50.49|58.39|53.12|39.83|34.82|34.06|35.12|43.77|46.5|47.46|42.21|40.15|42.54|43.64|45|50.8|53.6|52.21|58.89|57.11|58.72|60.75|62.95|62.46|75.21|73.36|74.11|78.17|56.31|57.52|54.36|59.81|50.25|50.52|54.98|46.99|49.63|51.98|49.99|44.905|40.47|41.17|47.56|45.4|47.8|51.48|53.92|58.54|56.42|60.22|60.25|66.89|66.3|65.38|73.15|76.49|70.39|62.08|71.08|67.59|72.42|82.96|90|87.51|93.52|105.39|106.75|109.22|94.07|88.46|98.55|98|99.68|97.81|79.16|78.35|78.27|89.19|113.8|112.85|123.04|116.64|103.05|99.78|84.35|96.97|78.16|80.12|65.91|79.64|82.39|88.65|100.52|112.29||
2025-03-15 10:12:19|usa_0271|K|price_next_month|0|3.1669|3.2695|3.5187|3.7827|3.5921|3.6068|4.2665|5.1755|5.6007|6.2898|7.8585|8.6209|9.8525|12.6968|12.0223|14.0457|13.5471|14.8373|13.5179|12.4036|12.1396|12.99|14.72|15.5118|15.3359|18.7079|16.3621|15.1599|14.3975|16.1275|16.0689|18.2974|21.347|24.6019|23.8101|26.6251|26.5665|30.3198|35.1874|29.1469|27.0943|22.8718|26.801|25.2176|23.6342|24.2793|27.5634|25.8041|29.8506|33.7212|33.8972|35.9498|33.4866|35.0701|29.792|32.6656|32.7242|43.1045|40.4068|43.3391|38.7061|31.0822|30.9649|38.3542|34.7182|32.6656|37.3573|22.7545|22.9304|24.3379|23.8101|24.5842|23.9274|28.2156|28.6191|28.9569|33.7048|32.3161|29.8952|31.3402|30.7209|32.2129|31.0869|35.4782|40.268|39.0908|40.3482|41.887|42.1779|42.5157|41.446|40.2543|43.454|45.1993|47.2074|46.2315|49.647|48.6149|49.5344|44.8522|48.0143|49.7878|47.3106|40.9956|39.5131|44.5707|48.3615|51.0639|51.5518|46.9634|47.1604|47.198|53.7381|52.34|50.8669|46.4661|47.4513|44.7583|49.0934|54.8923|61.029|62.155|59.3494|54.4044|62.7086|56.1403|60.0156|61.5357|59.4244|62.0893|66.171|68.9109|72.0731|77.6092|70.4967|68.226|66.6214|63.8064|58.6738|63.9096|55.2676|66.6496|61.4418|55.3708|56.5813|54.6296|59.6121|64.0035|61.4606|64.7354|59.0116|55.3052|58.5705|59.4526|57.5196|59.1148|64.2756|69.3613|72.0825|64.3507|65.4673|62.7649|50.47|54.76|57.86|58.15|80.65|81.73||
2025-03-15 10:12:25|usa_0272|SYMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:12:26|usa_0274|MAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||7.8954|8.4489|8.5946|9.993|11.3623|11.8576|13.2561|12.382|12.8773|16.0238|16.2569|16.1112|15.4994|15.1498|12.5277|16.3734|19.5199|16.3443|15.7033|14.4797|14.9167|18.6459|18.879|21.5174|21.3868|22.2585|14.6044|19.0052|20.4825|15.6159|14.4179|14.5438|16.7394|19.1587|20.1376|20.6923|22.0741|22.748|25.4004|29.4512|29.2508|31.9171|27.7917|31.0641|34.0614|32.7981|38.942|44.8807|42.1491|38.7369|38.3267|33.5253|31.9777|24.1558|19.457|15.2057|21.9649|20.162|23.5506|24.7241|34.6495|31.9631|34.9229|37.2228|33.2733|30.6341|29.6915|34.45|39.09|36.42|36.48|39.98|43.06|41.57|45.08|49.3|57.93|64.71|75.75|74.5|80.05|72.61|76.78|61.28|70.09|71.7|68.7|84.6|94.42|104.19|119.48|147.34|136.68|127.84|116.89|114.53|136.42|139.06|126.55|140.06|90.94|83.825|92.88|116.31|148.52|145.98|160.02|161.12|177.52|158.82|160.11|174.18|169.34|201.81|188.56|239.73|236.13|227.3|260.02|290.59||
2025-03-15 10:12:30|usa_0275|ENDP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:12:31|usa_0278|MTB|price_next_month|0|1.4875|1.475|1.5375|1.8|1.825|1.8625|2.075|2.3625|2.625|2.9875|3.1125|3.5375|4.3125|4.5875|4.125|4.0625|4.675|5.475|4|4.425|5.125|5.275|5.375|5.6125|5.6625|6.7|6.8375|6.425|6.4875|5.825|4.725|5.5|7.725|9.4375|9.3|10.55|12.8375|13.175|13.5|13.8|15.075|14.6|14.4|14.35|13.9375|16.2|15.025|14.725|16.05|17.7|19.675|22.5|23.8|24.9|25.675|29.825|32.2|35.925|40.9|45.625|51|53.2|49.85|50|55.9|53.95|49.55|41.1|43.925|47.2438|50.2|68.3|71.55|80.5|65.5|75|85.38|83.6|81.92|79.8|84.47|88.57|93.9|89.97|85.0345|93.0324|103|102.36|103.45|108.51|107.58|108.3|119.4|121.92|121.81|121.31|111.34|106.29|99.48|91.28|93.23|70.38|81.1|38.91|52.45|58.32|62.85|73.75|87.35|87.34|74.75|86.47|88.37|86.24|76.11|79.74|86.27|85.84|104.1|102.69|100.2|116.86|112.53|111.51|122.01|121.5|122.18|113.16|119.67|131.15|119.85|110.18|118.32|114.56|122.73|162.57|155.41|163.15|166.77|190.78|182.27|173.35|165.41|164.54|170.07|164.25|156.53|168.52|112.08|105.95|103.58|132.47|157.69|133.85|147.12|169.38|166.64|177.45|168.37|156|125.8|139.86|112.75|138.1|144.39|172.17|194.68|201.24||
2025-03-15 10:12:37|usa_0279|FITB|price_next_month|0|1.2115|1.1048|1.2198|1.2609|1.2609|1.2772|1.38|1.6182|1.8738|2.071|2.2025|2.6915|3.1656|3.5684|2.956|2.9765|3.0875|3.219|2.9203|3.2905|3.2042|3.447|3.9939|4.3024|4.5451|4.5862|4.6767|4.214|4.1481|4.1481|3.6873|4.4115|5.9259|6.7161|8.3622|8.8231|8.4445|9.4815|10.1235|10.0248|10.9137|10.5186|10.3704|9.9259|10.2716|10.2223|10.321|9.926|9.506|11.259|13.284|14.019|16.37|15.333|18.555|22.926|22.111|28.083|28.5|33.889|36.6667|41.5|44.1667|45.625|47.7917|43.375|49.2084|42.125|42.125|41.3125|51.375|59.25|53.76|63.02|56.42|63.25|68.59|66.07|63.5|53.35|49.22|55.01|58.17|57.74|53.72|49.36|49.19|46.47|43.5|43.1|40.12|37.57|40.42|38.14|39.85|39.9|40.59|36.89|31.28|27.1|21.43|13.97|10.85|2.39|4.1|9.5|8.94|12.44|14.915|12.71|12.56|14.87|13.27|12.65|12.01|13.005|14.225|13.82|14.525|16.29|17.03|19.24|19.035|21.02|20.61|20.48|19.99|17.3|20|21.07|19.05|15.8|18.31|18.98|21.76|26.1|24.43|26.7|28.9|33.1|33.17|29.59|26.99|26.82|28.82|29.69|29.08|28.45|18.69|19.86|23.22|28.93|40.54|36.29|43.53|44.63|37.53|34.12|35.69|36.29|26.2|29.1|23.71|34.24|36.46|42.34|43.68|44.31||
2025-03-15 10:12:42|usa_0280|KMX|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.155|8.28|4.5|5.815|5.095|2.94|2.69|1.97|2.69|1.69|1.155|1.655|1.69|2.28|1.97|3.77|7.98|5.625|11.37|12.93|10.825|8.025|8.94|7.285|15.075|16.33|15.465|14.6|10.935|10.775|15.525|15.75|13.325|15.635|13.84|16.34|17.73|20.855|26.815|24.54|25.5|20.33|19.75|19.42|14.19|14|7.88|12.44|14.7|20.9|24.25|25.12|19.9|27.86|31.88|32.1|33.07|23.85|30.48|34.65|25.94|28.3|37.54|41.7|46.16|48.47|47.02|46.8|52.01|46.45|66.58|69.01|66.21|59.32|53.97|51.1|49.03|53.35|64.39|59.22|63.06|75.81|64.13|61.94|72.87|74.67|62.73|69.8|86.83|88|87.67|53.83|89.55|91.91|94.46|132.66|129.15|127.96|130.23|96.48|90.48|66.02|60.89|64.28|83.7|70.73|76.74|87.11|73.34|77.38|81.76|69.9||
2025-03-15 10:12:46|usa_0281|KSS|price_next_month|1.0319293478261|||||||||||||||||||||||||||||||||||||2.2813|2.8438|3.75||4.5625|6|6.2813||5.875|6.0625|4.969||5.704|6.485|6.563||9.157|9|9.813||13.188|17.75|17.032||25.938|19.5|30.7188||38.4375|33.0625|36.0938||55.625|57.6875|61||62.73|48|70.44||70.7206|60.81|55.95||51.38|53.5|44.94||42.28|48.19|49.17||55.91|50.18|48.6||59.12|64.92|68.43||71.03|57.33|45.8||40.04|46.08|36.2||42.75|57.05|53.93||47.5|52.68|54.34||50.01|49.1|49.35||45.49|51.22|42.98||50.51|51.75|56.75||52.68|61.03|61.04||62.61|46.31|47.63||37.92|43.75|49.38||38.67|45.65|54.23||72.9|74.55|66.34||47.55|49.66|50.95||20.77|18.53|40.69||55.11|47.09|49.39||35.69|25.15|25.25||23.05|20.96|28.68||22.99|21.1|14.04|||
2025-03-15 10:12:50|usa_0282|PAYX|price_next_month|2||0.2119|0.2084|0.1559|0.1645|0.1645|0.162|0.1912|0.2473|0.2863|0.3301|0.3947|0.6435|0.585|0.6045|0.6824|0.6824|0.7605|0.6438|0.7218|0.6925|0.6925|0.6828|0.7706|0.9364|0.9461|0.7609|0.6438|0.6243|0.5707|0.7169|0.8876|0.9169|1.1023|1.3559|1.3071|1.3461|1.6973|2.0632|2.3996|2.3996|2.941|3.0727|3.1495|2.5679|3.3142|3.555|4.039|4.7737|6.0905|6.5679|7.7037|9.5062|11.4568|10.1605|8.1235|11.2593|10.3333|15|17.0926|18.0833|22.9167|22.8611|21.0833|21.25|22.75|26.6667|34.9167|42|52.5|48.625|37.0625|41.25|31.51|34.85|39.7|31.29|24.27|27.9|27.47|29.39|34.1|37.2|35.6|33.88|30.15|34.08|32.82|32.52|37.09|38.12|41.66|38.98|36.85|39.54|37.87|39.12|41|36.22|34.26|31.28|33.03|26.28|25.67|25.2|29.05|30.64|30.72|25.97|27.49|30.91|31.385|30.72|26.37|30.11|30.99|31.41|33.29|31.1|35.06|36.51|40.64|45.53|42.6|41.56|44.2|46.17|49.615|46.88|47.63|52.89|54.01|59.5|57.87|60.88|58.9|56.94|59.96|68.08|61.59|68.35|73.65|65.15|80.2|82.29|82.77|85.06|62.92|75.75|79.77|93.18|98.02|107.3|112.45|136.5|136.47|113.87|112.21|115.56|114.59|111.87|115.33|119.11|122.8|118.56|134.19|140.22|145.44||
2025-03-15 10:12:55|usa_0283|CAG|price_next_month|2|1.7248|1.8867|1.9759|1.7653|2.1945|2.2592|2.3657|2.5683|3.3217|3.1273|3.6782|4.5289|5.0798|4.6261|4.9502|5.493|5.4687|6.3761|4.3911|4.4722|5.2337|5.2742|5.015|5.6226|6.1573|6.854|7.3924|7.2952|9.1757|8.6245|9.5972|11.6722|10.8293|11.9965|13.8122|10.7968|10.1646|11.964|12.8881|10.6996|9.8241|10.1159|10.2618|10.4077|11.8668|12.2559|12.1586|12.8885|13.569|15.4171|16.0493|15.8062|17.6543|19.1619|19.3565|21.1073|24.9494|25.6789|25.533|24.9008|24.6576|20.9614|24.5117|19.8914|20.7182|17.557|17.557|14.104|14.8335|15.6116|20.2319|14.1934|15.4151|17.4695|18.4966|18.8701|21.5158|19.337|19.4615|15.6252|18.3643|16.5279|20.5354|20.9633|21.0861|20.0062|22.9165|21.0256|18.0219|19.2592|15.7809|16.6991|17.2049|19.0491|21.01|19.3837|20.9011|20.333|18.5122|18.6367|15.0027|15.1428|12.8395|13.1274|14.8315|16.8703|17.9363|19.5082|18.1464|17.0726|17.5706|18.481|20.084|18.8468|20.5431|20.4342|20.1774|21.4691|22.9554|27.8655|27.1808|23.6091|26.2236|24.146|23.0955|25.7101|28.2313|28.4258|34.0207|31.5228|32.8068|34.721|37.2033|36.6586|39.55|40.34|35.76|33.74|37.67|36.88|35.73|33.97|21.36|27.74|26.52|30.68|34.24|29.34|35.17|35.71|36.26|37.6|36.38|33.87|34.15|33.57|34.24|32.63|38.7|37.56|33.72|27.42|28.66|29.64|28.42|32.52|27.75|25.65||
2025-03-15 10:13:01|usa_0284|PGR|price_next_month|0|0.253|0.2967|0.3305|0.2815|0.2585|0.2611|0.2709|0.3109|0.3908|0.4897|0.4985|0.679|0.8212|0.8586|0.827|0.846|0.7449|0.7449|0.7513|0.704|0.7102|0.7544|0.6566|0.6534|0.8238|0.8586|1.0795|0.8807|0.9123|1.2753|1.0638|1.2816|1.4868|1.2878|1.2847|1.2152|1.3257|1.572|2.0581|2.5095|2.3769|2.9261|3.4659|2.6042|2.4148|2.9357|2.8788|2.983|2.8598|2.9261|3.1439|3.8352|3.5323|3.8257|5.2084|5.0284|5.767|8.1345|7.8977|8.2859|10.2605|9.3797|11.1553|9.465|10.8712|9.678|7.0123|4.7159|4.9574|5.0947|7.4432|7.1174|8.8485|10.2129|10.5083|11.2008|13.0682|11.625|12.5|10.9864|15.4545|14.9977|16.7727|18.7841|19.9069|17.4136|21.2614|19.0114|20.7432|22.6568|26.3205|23.8727|24.6659|21.9909|21.9727|21.0818|20.9727|19.0727|16.8182|16.8636|16.5364|18.4091|12.9727|11.0455|13.8909|14.1636|14.5455|15.0727|18.2636|17.8545|19.2364|18.0091|19.9455|17.8909|17.2818|18.4364|19.3636|17.9455|20.2727|20.4455|22.9909|23.6455|23.6091|23.24|24.25|23.44|26.41|25.95|26.66|30.5|33.13|31.25|32.6|32.51|31.51|37.44|39.72|47.13|48.65|54.1|60.29|60.01|69.7|67.29|78.15|80.98|69.7|80.69|77.3|90.34|91.9|87.19|100.74|95.16|94.88|108.66|107.36|115.06|128.4|136.35|136.4|125.98|158.09|178.25|208.25|214.12|242.83|246.44||
2025-03-15 10:13:06|usa_0285|ES|price_next_month|0|13.125|12.5|13.375|13|11.125|11.625|13.875|14.625|15.75|16.875|16.75|19.625|19.75|24.5|25.875|27.375|23.625|22.375|21|22|19.25|18.75|21.125|20|20.25|22.125|21.5|21.75|19.875|19.75|19.75|20|20.75|21.5|22.75|24.125|23.625|26.25|25.625|27.25|27.5|27.125|26.25|25.25|24.875|23.375|23.125|23.875|21.75|22.5|24.75|23.625|16|12.375|10.75|13.125|8.25|9.75|11.5|12.25|14.125|15.25|15.625|15.3125|16|18.75|20.8125|20.5|21.5|22.125|20.375|22.58|17.85|20|17.65|18.11|20|16.65|15.05|14.35|14.92|16.8|18.84|19.25|18.2895|18.7|19.33|18.7|18.31|21.58|18.19|19.88|20.15|22.4|25.01|27.65|32.17|27.34|30.83|27.79|26.32|25.16|22.56|23.8|21.02|23.01|23.05|25.32|27.79|27.84|31.28|32.92|35.6|34|34.57|34.75|36.77|39.88|39.3|40.73|45.33|44.41|42.89|43.8|47.26|43.9|49.35|55.58|48.76|49.72|50.94|53.8|56.44|58.49|55.06|55.32|59.4|60.79|62.64|63.09|60.25|60.72|63.26|69.41|71.66|75.86|83.74|92.44|80.7|90.07|87.27|87.5|86.22|86.27|84.9|89.49|87.4|88.22|76.28|82.33|77.61|72.33|53.79|54.22|60.62|64.91|65.85|57.68||
2025-03-15 10:13:12|usa_0288|AA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.73|36.45|36.49|36.63|49.52|52.02|51.95|42.82|34.56|29.02|26.85|23.04|21.6|14.71|7.37|12.91|13.03|18.56|36.75|38.27|49.55|61.21|70.52|49.08|41.41|52.75|38.04|34.84|23.84|29.75|36.08|33.43|41.1|35.32||
2025-03-15 10:13:14|usa_0289|ROK|price_next_month|0|4.418|4.6683|4.2736|4.4469|4.0137|4.3121|4.5046|4.6104|4.5615|5.3598|4.5778|4.6104|5.7671|5.3435|5.5879|7.103|7.6568|7.0052|4.9199|4.6593|4.757|5.7019|5.6693|5.7345|5.7671|5.9626|6.321|5.9952|6.4187|6.94|6.4839|7.3962|7.103|7.0704|6.94|7.2007|6.5491|6.4839|6.7445|7.4614|8.6669|8.6669|9.3511|10.4263|10.1657|9.3511|9.0905|9.8073|11.3387|11.8926|11.5993|15.2811|15.2485|13.6846|14.3362|18.2858|18.4944|18.2511|15.5412|17.7217|17.7019|12.9047|13.0236|16.648|19.786|22.5407|18.5643|18.9476|15.091|13.4382|15.067|18.0824|17.2584|16.05|13.78|19.25|21.47|18.5|16.55|23.05|22.8|25.84|31.05|32.57|32.694|37.408|41.69|56.65|46.23|51.51|53.15|66.07|72.46|61.98|62|61.21|59.54|69.99|68.88|56.9|54.23|44.51|27.67|26.04|31.59|41.41|40.95|48.24|60.72|54.15|62.37|81.01|87.13|71.76|67.65|77.87|77.34|67.36|71.06|89.19|84.78|96.85|110.41|114.84|119.18|111.66|112.35|108.92|118.6|116.78|109.16|95.57|113.47|114.4|119.72|147.99|157.35|165.03|200.82|197.29|164.53|187.56|164.73|169.52|180.71|160.78|171.99|191.66|189.48|218.14|237.12|248.53|264.26|307.42|319.4|289.22|252.67|255.28|255.3|282.03|283.41|336.29|262.81|253.28|270.96|278.65|266.71|278.43||
2025-03-15 10:13:20|usa_0290|MOS|price_next_month|0.48307291666667|||||||||||||||||||||14.4375|20.4375|20.3125||18.5|19.375|15.75||16.5|16.125|17.375||20.75|27.4375|24.625||23|21.6875|19||15.75|14.25|19.1875||17.1875|20.0625|19||22.5|31.625|38.6875||36.625|43|36.125||39.125|35.188|31.5||32.5|18.375|22.875||20.938|15.938|16.125||15.375|14.688|11.875||11.09|11.81|11.75||14.02|13.24|13.05||8.74|7.83|7.27||12.45|15.94|17.38||13.08|16.15|13.54||15.56|16.24|21.3||35.13|42.02|69.15||125.32|106.74|30.35||54.7|48.47|54.45||46.17|58.66|67.63||70.85|71.13|52.76||47.68|57.91|54.06||60.82|41.65|47.9||49.99|47.76|45.77||45.85|40.83|31.64||25.23|30.07|28.4||22.63|19.98|24.29||27.49|31.27|36||21.47|18.39|19.05||12.09|18.23|21.96||36.14|32.18|34.22||62.65|53.87|51.3||31.96|38.85|35.89||30.93|28.57|26.46|||
2025-03-15 10:13:26|usa_0291|XRX|price_next_month|0|20.967|20.034|20.0888|19.3203|17.7836|14.8197|15.5881|19.0461|19.9791|23.6565|22.1198|28.2123|26.3459|23.3822|24.0407|29.9135|34.3045|32.3836|25.0835|23.8213|23.7113|23.6016|26.0168|27.3889|29.6393|29.6393|25.852|24.3701|21.7355|20.034|12.9535|21.4061|25.0286|24.4798|28.1023|33.8654|32.5481|32.8227|32.6033|37.6528|33.8654|32.0542|34.7988|43.0865|43.4159|44.898|45.0093|48.026|54.1738|52.4174|56.9181|54.2835|64.3279|66.3588|61.0896|77.2265|81.0137|108.3477|104.4781|105.8777|149.5132|139.0571|127.6131|163.3448|154.7824|128.4364|73.7686|54.9971|69.6521|39.1896|22.2294|21.5246|23.8167|21.0241|18.4422|29.8499|23.3162|18.3104|17.4937|23.3162|25.9771|28.4536|27.6632|38.5704|35.3204|36.5155|38.9129|41.8373|34.9084|34.803|35.7514|37.701|36.9897|37.1214|44.7881|45.315|48.74|46|45.9473|40.6518|36.8053|35.9359|21.1294|17.4937|16.0974|21.5773|19.8121|22.9737|28.7171|25.6609|30.8221|27.9794|26.583|24.5808|21.551|20.4181|20.4971|18.2577|16.9668|21.1031|22.6048|25.5556|26.1879|28.5853|31.8522|34.9347|34.9874|34.6976|30.2978|29.0332|24.7388|25.6873|25.2921|27.1363|25.74|27.72|28.76|30.67|30.31|34.13|31.45|25.97|27.87|28.21|33.36|32.1|33.93|35.57|18.29|16.65|17.38|21.03|24.14|24.13|17.8|21.11|17.4|17.13|14.63|16.38|15.67|15.98|12.84|18.46|13.29|10.765|8.17|8.54||
2025-03-15 10:13:32|usa_0292|PFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.72|25.5|27.8|28.71|28.26|28.66|29.44|32.6|31.94|34.7|35.2|34.62|36.48|41.15|37.58|44.01|49.83|47.16|50.31|54.21|55.92|61.61|63.79|61.92|63.51|59.88|54.06|38.37|22|13.95|12.92|23.61|28.54|23.36|30.22|25.53|26.26|32.61|30.82|28.38|25.36|27.37|28.4|25.11|27.54|30.36|34.15|40.09|47.55|45.68|45.2|51.78|51.73|48.76|50.81|54.3|49.33|37.94|42.22|44.84|52.63|58.58|62.39|67.16|65.85|73.56|60.25|54.83|46.25|48.92|55.67|60.58|54.32|55.33|36.41|45.02|39.12|53.04|63.26|62.55|69.03|72.62|75.17|63.93|79.88|87.96|74.69|83.66|67.67|78.32|80.43|84.97|84.16|82.54||
2025-03-15 10:13:35|usa_0293|DISH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:13:36|usa_0294|SBAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.13|9.75|30.31|40.63|45.13|50.13|45.31|34.09|19.71|8.2|6.95|2.89|1.75|0.37|0.56|1.67|3.86|4.07|4.45|3.97|5.03|8.37|8.56|8.48|16.59|14.77|21.85|25.12|23.88|26.71|29.71|29.42|33.32|35.6|29.61|32.34|37.89|20.99|19.9|25.2|26.09|28.21|33.09|35.34|36.18|39.26|40.8|38.63|38.17|38.09|45.72|53.79|59.06|66.3614|69.654|78.99|74.09|87.39|92.75|89.76|106.93|112.33|116.7|115.82|120.72|119.02|99.28|103.04|115|113.28|105.26|126.49|137.55|157.18|174.5|160.23|158.25|162.17|182.53|203.73|245.41|240.65|249.56|289.92|311.54|290.37|268.67|299.72|340.99|345.33|325.44|347.11|335.79|269.9|297.53|260.89|218.95|208.63|223.86|186.12|219.54|229.47|197.56||
2025-03-15 10:13:39|usa_0295|WHR|price_next_month|0|26.1875|25.5|23.25|22.25|20.5|20.8125|21.875|23.4375|20.6875|24.625|22.0625|27.4375|35.625|33.6875|35.125|34.375|36.5|35.5|23.75|26.375|27.25|27.5|26.375|25.875|29.5|32.25|27.125|30.5|28.125|27.125|18.25|24.875|30.125|35.5|36.875|41.875|43.875|40|39.375|46.125|54.5|62.75|63.875|67.75|58.5|50.875|52|49.875|54.75|57.75|53|54.375|60.125|49.875|47.25|50.875|46.75|50|60.625|57.8125|72|60.5|51.25|44.9375|66.375|71.6875|69.6875|58.25|65.125|43.1875|43.5|52.49|55.77|70.54|59.02|72.7|74.95|57.37|46.61|51.97|53.49|64.78|70.47|75.95|65.51|62.4893|58.75|68.26|62.06|79.98|78.5|80.68|89.75|77.19|86.93|91.43|106.03|102.11|79.18|85.29|72.78|75.7|46.65|33.43|45.16|57.09|71.59|75.18|108.87|83.3|75.83|85.5|86.18|69.23|50.81|54.32|64.02|67.56|97.68|115.38|114.28|133.94|146.01|133.3|153.38|142.64|172.05|199.08|175.6|177.73|160.14|134.39|174.14|192.36|149.82|174.89|185.68|177.88|163.93|181.42|154.95|131.1|109.76|133.01|138.82|145.48|152.12|146.17|111.74|163.12|184.96|185.09|236.45|221.54|210.83|210.19|181.52|172.87|138.24|155.59|139.59|144.26|104.56|109.52|94.86|101.97|103.51|105.01||
2025-03-15 10:13:45|usa_0296|NUE|price_next_month|0|1.6203|1.4329|1.5617|1.552|1.2397|1.1713|1.2924|1.511|1.4798|1.9209|1.8488|2.3914|2.657|2.0313|2|2.2969|2.5235|2.8829|2.1094|2.4297|2.4297|2.9375|2.7813|3.0704|3.1016|4.0313|3.6094|3.1875|4|4.9688|3.8672|4.3047|4.9375|4.6407|4.9844|5.75|5.5157|6.9375|7.5625|9.9219|11.2969|10.6094|13.5625|14.75|15.3438|17.25|15.4375|12.75|12.0625|13.375|12.0313|14.5313|14.0625|11.375|11.8438|13|12.4688|15.5156|13.0625|11.9063|14.9844|10.875|11.3281|12.25|14.6719|12.125|12.9688|12.4375|10.75|9.4375|8.6719|10.35|12.6825|11.9725|10.325|14.9477|14.6125|13.9575|10.535|9.9775|10.2125|12.33|13.7075|14.0775|14.9644|20.953|21.115|28.08|25.55|27.725|29.925|42.115|54.41|53.17|58.41|64.54|63.46|50.2|62.02|57.84|75.5|57.22|40.51|40.79|40.69|44.47|39.85|40.8|45.32|39.14|38.22|45.91|46.96|38.89|37.78|44.49|39.21|39.2|40.13|46.01|43.62|46.78|51.77|48.35|51.75|50.22|54.06|43.65|48.86|44.14|42.3|39.07|49.78|53.64|48.85|58.09|61.33|57.67|57.83|66.96|61.62|66.93|59.12|61.24|57.07|54.38|53.85|47.49|41.19|41.95|47.76|48.73|82.26|104.02|111.65|101.4|154.78|135.8|131.38|169.02|148.18|172.09|147.79|186.93|168.53|162.94|141.84|128.43||
2025-03-15 10:13:51|usa_0297|LNC|price_next_month|0|6.4844|6.1875|7.625|8.3125|8|7.3125|9.625|10.3438|9.9375|10.5938|11.2188|14.4688|13.7188|12.875|12.4688|12.5938|11.8438|13.4688|10.0625|11.5938|11.25|11.875|12.5|12.0625|12.4063|13.7188|14.5|13.6875|13.125|13.375|7.8438|11.25|12.2188|11.4063|13.1563|14.4063|13.2813|16.1563|16.75|18.2188|20.0313|19.9375|22.75|21.25|19.0625|18.8125|18.125|18.25|20.375|20.5625|22.3125|26.375|24.125|21.1875|24.25|26.8125|28|35.5|34.375|37.8438|44.4063|47.875|37.9375|41.6563|48.0313|50|46.125|36.9375|34.8125|43.625|48.375|44.85|46.16|51.03|42.35|51.5|47.9|36.69|30.51|32.25|31.96|37.34|39.93|44.15|45.0658|43.7|43.8|46.14|44.97|48.3|50.61|54.53|58.08|56.68|63.31|67.14|71.15|60.32|62.37|54.19|53.76|47.7|17.24|15.13|11.24|21.19|23.83|24.58|30.59|26.04|24.48|28.84|31.23|26.5|19.05|21.54|24.77|20.05|24.79|28.98|34.01|41.67|45.41|48.03|48.51|52.39|54.76|49.98|56.49|56.32|53.51|39.46|43.45|43.67|49.09|67.51|65.93|73.06|75.78|82.8|70.64|68.1|60.19|58.49|66.72|65.34|56.48|54.48|35.47|37.27|35.1|45.49|64.13|61.62|72.15|69.98|60.15|51.34|53.87|35.43|21.73|28.04|21.77|27.45|27.27|33.3|34.75|35.16||
2025-03-15 10:13:57|usa_0298|HST|price_next_month|0.015372790161414|||||||||||||||||||||||||||||||||||||||||||7.125||10.25|11.125|9.5003||10.6249|11.5|12.8752||13.125|13.75|15.25||17.625|19.5|20.813||19.25|14|14.688||12.5|9.25|9.313||9.625|10.688|11.875||12.94|12.8|8.42||11.48|10.14|9.15||9|10.02|11.15||12.26|13.35|15.66||16.75|17.49|17.9||20.07|22.54|25.22||25.52|22.29|19.19||17.19|14.3|7.52||9.38|9.97|10.52||14.26|13.1575|16.48||17.58|11.83|14.15||15.26|15.3|14.69||17.79|17.03|18.41||22.07|22.82|23.24||19.92|17.73|16.6||15.4|17.82|17.84||17.99|18.12|19.79||21.82|21.53|19||18.11|16.04|17.49||11.94|11.23|14.03||17.17|16.56|15.7||19.99|17.77|18.94||16.6|15.79|17.47||17.94|17.7|18.42|||
2025-03-15 10:14:02|usa_0299|CHTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6|36|36.25|32.93|42.12|54.88|54.74|49|58.49|61.45|75.8|78.51|79.22|102.73|127.75|134.04|131.42|123.61|161.48|148.18|158.18|183.88|181.88|185.58|172.17|204.63|237.98|259.95|308.35|328.18|348|334.17|369.25|310.48|282.32|316.22|284.53|361.69|409.67|468.78|513.14|495.23|560.42|576|652.17|644.42|726.75|706.27|577.13|557.75|479.01|328.87|391.985|343.32|398.71|402.8|378.64|255.94|320.04|327.27|350.56||
2025-03-15 10:14:05|usa_0301|FE|price_next_month|0||||||||14|14.625|15.375|15.875|17.5|18.375|19.875|20|21.375|20.875|21.375|19.875|20.5|18.5|18.875|19.25|20.5|20.25|22.25|22.75|22|18.25|20.875|16.625|17.25|18.5|19.125|19.75|19.5|19.5|21.875|22.25|23.25|24.625|25.125|24.125|21.875|18.625|19|19.25|21.125|20.125|22|22.875|23.875|20.875|21|20.875|23.125|20|22.25|24.75|29|30.25|27.5625|30|31.0625|29.6875|28.5625|26.0625|22.75|25.4375|25.5|25.875|27.85|30.3|30.34|34.46|37.2|33.3|30.75|32.45|31.2|33.73|34.49|34.39|37.52|39.1554|39.1|41.33|39.76|43.52|49.78|47.5|50.1|50.71|56|58.85|59.33|68.44|60.75|69.7|71.22|75.64|73.55|52.16|49.99|40.9|41.2|43.28|43.62|37.87|37.7|36.32|39.12|39.96|44.65|44.96|42.22|46.82|50.22|45.72|40.49|46.6|38.07|37.87|31.49|33.75|31.21|37.34|40.33|35.91|33.96|31.2|33.06|32.59|34.92|34.29|30.32|29.94|31.91|32.95|32.9|34.4|35.43|37.28|39.2|42.03|43.97|48.32|50.79|41.27|29|29.72|30.76|37.92|38.32|38.53|41.96|43.31|41.1|37.71|40.95|39.8|39.39|35.6|36.68|38.34|41.91|41.83|39.8||
2025-03-15 10:14:10|usa_0302|HSY|price_next_month|0|2.2836|2.221|2.7371|2.612|2.4243|2.6276|3.2376|3.1281|3.3315|3.7381|4.1135|4.3873|5.3335|6.3736|6.3125|7.1563|6.2188|6.9375|6.4063|6.4688|6|6.1563|6.8438|6.4063|7.0938|8.75|8.5625|7.9688|8.0625|9.6563|8.625|9.9375|10.0313|10.4688|10.3125|10.2813|10.3125|10.9375|11.4375|12.0625|12.8438|11.125|13.25|12.0625|11.1563|10.5938|11.813|12.219|13.125|14.407|14.938|17.657|18.969|20.5|24.188|21.188|27.125|27.625|27.625|31.844|36.625|31.5625|33.9063|28.125|26.3125|29|25.25|21.25|22.6875|23.125|27.1563|29.75|30.205|30.18|31.865|35.185|34|39.23|32.535|32.25|32.625|36.405|38.55|37.755|44.445|48.2441|50.69|58.49|63.9|63.87|56.83|51.2|53.34|54.97|52.91|51.04|54.96|46.1|43.11|36.17|37.38|36.77|37.24|37.28|36.14|39.95|37.79|36.43|47.01|47|49.49|46.69|57.71|56.44|57.23|61.08|67.01|71.74|68.85|79.45|89.16|94.87|99.24|99.4|96.24|88.15|95.91|102.21|91.92|92.89|88.69|88.11|93.11|110.76|102.46|105.47|108.2|105.31|106.18|110.33|91.94|98.21|107.15|106.1|124.85|151.74|146.87|155.17|132.43|145.41|137.46|145.44|164.3|178.88|175.35|197.07|225.77|227.96|238.77|224.6|273.06|231.31|187.35|193.54|193.92|197.48|177.58|149.25||
2025-03-15 10:14:16|usa_0303|SWK|price_next_month|0|7.9179|7.2464|7.6212|8.4177|7.6681|7.1214|8.4177|9.6671|8.8394|9.589|9.7451|11.9628|14.8676|12.4157|13.125|16.5625|16.4375|16.625|11.625|13.125|14.625|13|13.5|14.625|16.8125|18.5|17.9375|17.5|16.3125|17.625|13.8125|15.75|18.0625|21.5|20.25|21.75|21.875|19.9375|18.25|20.5|23.125|20.625|21.5625|22|19.5|20.4375|19.875|18.938|19.813|19.813|23.875|25.75|31.375|28.5|28.25|38|38.875|45.313|42.25|44.25|51.188|43.6875|30|25.1875|30.4375|27.9375|27.75|25.125|29.5|26.1875|26.625|34.32|36.25|43.59|38.32|44.2907|46.48|36.09|32.37|26.62|24.03|28.33|33.34|37.88|42.5353|42.4|44.52|47.56|43.03|48.93|47.93|49.04|52.25|45.37|47.65|57.26|58.28|55.33|57.55|51.36|48.24|44.48|32.74|31.26|38.03|40.15|45.23|51.25|62.15|58.02|61.97|72.68|72.65|65.77|63.85|70.18|73.16|66.89|69.3|76.83|74.81|84.62|79.09|77.4|85.89|87.45|93.64|93.65|98.7|105.49|105.98|94.34|111.92|121.7|113.84|124|136.15|140.69|161.55|166.23|141.59|149.47|116.52|126.44|146.6|147.59|151.33|159.33|110.2|153.32|166.2|173.49|206.77|197.05|179.73|174.65|120.15|97.33|78.49|89.31|86.34|99.27|85.05|93.3|91.4|105.62|92.94|88.07||
2025-03-15 10:14:21|usa_0305|TRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||18.8876|18.7105|22.2584|24.555|22.3383|28.8513|28.5314|30.4224|33.5361|33.9931|27.9372|27.1031|35.8213|34.4216|30.9652|32.542|38.3465|45.7051|42.54|41.0203|39.4092|37.661|30.7367|36.2213|47.9903|45.6822|41.7059|31.765|25.1492|34.4959|35.1129|40.9632|38.8607|38.9179|37.741|46.4935|58.5596|56.7543|46.9962|46.9162|47.0762|44.5282|42.3115|48.5616|60.7192|47.5447|54.0005|40.6089|42.9628|36.8269|26.8289|27.8687|32.4849|37.0554|36.1641|38.1409|40.9974|42.7799|43.7055|45.7165|46.2421|39.3406|33.9017|31.4108|34.0731|32.3478|32.2906|35.0101|38.2666|38.8836|42.9285|41.2031|41.3402|43.2027|42.5286|43.8769|46.9162|46.2192|46.8705|42.7342|46.9962|48.116|45.0309|51.2354|51.9095|52.4351|53.5206|49.4872|45.9564|47.3047|53.2464|54.297|64.1522|69.6815|69.7749|83.344|73.1464|72.4514|80.7609|84.5992|96.1765|109.953|124.8292|111.3743|103.6976|116.4782|110.2539|123.4184|136.4272|135.23|119.88|148.62|151.1|161.92|163.64|168.25||
2025-03-15 10:14:25|usa_0307|EW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1875|1.8177|1.974|1.5|1.5833|1.9542|2.1167|2.2292|2.2417|1.825|2.125|2.1892|2.2742|2.2642|2.4167|2.7958|2.8717|2.7345|2.75|3.4075|3.535|3.825|3.57|3.52|3.6275|3.605|3.5775|4.1433|4.3958|3.9358|4.1275|3.8525|4.6183|5.2933|4.3042|4.7433|5.3375|5.45|6.4167|7.8292|8.7092|8.925|10.64|13.9667|13.995|14.5883|12.2583|12.9467|13.64|17.1367|14.4983|15.76|10.7133|11.81|11.6433|11.62|13.55|14.2833|19.7133|21.41|21.65|26.01|25.1633|24.84|36.28|35.3033|37.8933|32.08|32.9733|39.68|34.4433|42.1933|43.1733|50.0933|47.7833|56.1367|58.7067|64.7767|76.07|73.2867|73.2933|75.94|76.5|87.91|96.15|106.58|116.99|101.96|125.61|107.29|83.68|78.21|85.73|82.67|69.08|73.55|86.45|59.7|67.01|68.99||
2025-03-15 10:14:28|usa_0308|CXO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:14:29|usa_0310|DVA|price_next_month|0.058506543494996|||||||||||||||||||||||||||||||||||||||||||||||||||8.96||13.75|13.71|11.4167||12|15.25|8.6267||10.23|6.3333|8.8533||5.1267|2.6867|2.3767||1.3133|2.3333|3.52||6.3|6.8833|7.55||7.8|7.38|8.55||8.0833|10.1333|12.7267||15.4733|15.155|16.61||23.03|22.955|26.245||26.48|29.18|26.605||27.615|28.76|30.98||25.94|28.695|25.125||22.555|25.855|29.62||31.715|32.31|36.35||42.025|36.79|38.09||40.625|48.635|54||62.035|53.755|59.55||70.59|74.68|76.53||83.78|75.64|73.04||77.32|64.63|63.35||66.26|58.56|61.06||66.84|69.29|66.06||43.42|56.37|71.77||80.96|86.76|109.85||120.07|130.77|94.5||97.49|85.29|73.73||93.67|102.42|101.46||147.12|150.92|166.17|||
2025-03-15 10:14:34|usa_0311|UA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.887|35.75|26.49|25.52|17.93|17.55|14.65|12.85|14.32|20.55|17.03|19.49|20.56|21.05|18.72|18.68|9.64|10.03|11.93|15.87|19.91|17.56|18.56|15.92|13.74|7.41|6.32|10.71|8.09|7.39|6.73|7.4|6.61|6.71|7.95|7.53||
2025-03-15 10:14:36|usa_0313|MNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:14:37|usa_0314|DTE|price_next_month|0|12.4437|12.231|13.5072|11.9119|10.3165|10.6356|12.7627|12.9754|14.039|13.6136|12.7627|14.8899|14.4644|14.2517|15.2089|15.528|14.4644|12.9754|12.0182|12.9754|11.1674|12.0182|14.1454|15.528|16.0598|18.2932|20.5267|21.0585|20.9522|24.4619|24.781|24.0365|24.5683|25.4191|27.6526|27.5462|28.8225|28.1844|27.1208|29.0352|29.8861|30.4178|28.6098|25.2064|22.9729|22.4411|22.4411|23.8238|24.0365|25.1|28.7161|30.6306|26.3763|24.3555|25.6318|26.6954|22.7602|25.4723|26.1636|30.5242|33.3426|34.1403|36.2674|34.4594|34.7253|33.2895|28.2375|29.567|27.7589|26.6954|30.7369|30.0265|35.6676|35.9484|35.4719|34.8769|38.5775|34.8508|38.3648|35.6676|34.3062|30.3838|31.3793|33.2682|33.1922|34.1786|36.3398|37.2757|39.0965|39.9899|36.7567|35.9058|34.6976|36.0079|38.6541|39.4539|43.0444|39.4624|42.2021|36.2717|34.2977|34.8678|30.035|29.3543|25.1596|29.3202|31.4644|35.7697|40.9854|39.2752|39.7857|39.3603|42.9934|42.4063|44.3377|45.2737|47.9709|52.2166|52.8377|53.8672|62.0099|60.155|58.8277|58.0449|66.4853|62.8097|69.9057|76.2871|67.7531|68.4593|69.4208|72.3307|75.8617|82.9748|81.69|83.9277|88.9903|91.0919|93.9848|89.8837|89.6795|92.3511|95.6354|100.1874|106.9602|108.1514|108.3301|112.8311|88.2671|98.3836|105.0118|101.0128|119.1358|117.32|113.35|120.43|131.04|130.3|112.11|116.37|112.41|114.3|96.38|105.42|110.32|120.53|124.22|119.88||
2025-03-15 10:14:43|usa_0315|BF.B|price_next_month|1|1.0661|0.8815|1.037|0.8301|0.7552|0.8301|0.8815|0.9926|0.9967|1.1925|1.2591|1.4146|1.5298|1.7075|1.7852|2.1781|1.95|2.0278|1.2944|2.0389|2.0333|1.9111|2.4|2.6667|2.7667|3.3778|3.6278|3.3556|3.35|2.8889|3.0889|3.4111|3.7278|3.3167|3.2833|3.4833|3.2944|3.7056|3.85|3.4556|3.6778|3.5333|3.3556|3.7889|3.9|4.0167|3.9835|4.3168|4.4333|4.9333|5.0833|5.2167|5.4167|4.9167|6.2|5.9667|6.8167|6.4333|6.85|7.4|7.6833|8|9.7|8.7917|8.8917|7.8333|8.3583|6.3501|7.7417|7.0667|8.6333|8.4667|8.7333|8.6|8.12|9.06|10.4947|9.3907|8.8133|9.2733|10.5147|10.5387|12.232|13.0293|12.8133|12.664|12.8053|13.5733|15.8987|15.1013|18.3627|18.7627|20.3467|20.528|18.52|17.44|18.2027|19.0827|18.8373|17.0053|20.048|19.2027|11.704|11.4613|11.6933|11.9253|13.6453|13.9627|14.7893|16.344|17.4453|18.44|19.328|19.1333|21.2827|21.7733|23.248|25.64|28.072|26.248|27.528|26.796|30.008|33.52|37.068|37.064|38.82|36.676|37.708|39.24|41.016|39.388|39.228|38.84|36.28|39.008|41.56|42.432|47.84|55.832|57.76|52.22|47.72|49.49|49.98|58.99|67.82|61.41|65.93|73.17|80.66|71.58|80.36|70.22|70.36|65.23|66.12|72.7|73.02|64.87|61.77|66.13|58.74|60.23|45.86|45.59|42.08|33.11||
2025-03-15 10:14:49|usa_0316|CLX|price_next_month|0|4.1407|4.1094|3.1563|3.5157|3.3438|3.0625|3.5938|3.8282|4.2969|4.5469|5.6094|5.5313|6.4375|6.9532|6.0782|7.4532|7.3594|8.6563|6.6563|7.5|6.9375|7.3125|8.0938|8.6563|8.8125|10.6875|10.5313|9.6875|9.5313|10.9688|8.1875|9.4688|9.625|9.9375|9.9375|11.9063|12.25|11.7813|10.9375|11.1875|12.2813|13.0625|13.25|12.9063|12.625|12.4375|13.5|14.657|14.6875|16.4063|17.9375|20.5938|20.6563|22.4375|27.2188|29.6563|31.8438|34.9063|35|38.3125|41.9375|51.25|54.625|62.5625|57.6875|56|40.9375|47.75|36.75|41.3125|44.625|33.75|31.83|37.38|35.7|40.7707|44.25|38.5|44.93|38.22|45.22|43.39|45.3|48.88|51.6785|49.811|54.6|59.42|63.3|55.85|54.12|59.85|64.18|59.94|64.56|65.42|67.08|60.46|62.57|61.34|53|54.5|60.81|50.15|56.05|61.01|59.23|59.17|64.7|64.88|66.55|62.89|69.66|71.59|66.94|68.66|70.1|72.71|72.3|78.41|86.25|85.94|90.19|88.27|90.7|86.87|99.5|106.71|106.1|111.94|121.94|129.05|125.23|131.07|120.02|120|133.69|133.49|126.53|141.69|117.2|135.17|148.45|148.38|159.73|162.6|147.69|157.31|186.44|236.51|207.25|209.46|182.5|180.89|163.01|167.86|143.47|141.84|146.04|144.69|165.62|151.48|117.7|145.25|147.87|131.93|158.55|158.68||
2025-03-15 10:14:54|usa_0317|RHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:14:55|usa_0318|ADSK|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||9.407|9.813|9.25|11.5313|8.8125|8.8438|8.688|5.75|7|8.4688|9.7188|10.9375|9.6094|11.8438|10.625|5.8438|9.0938|10.0313|6.8281|5.75|7.3125|11.1719|9.2578|7.0313|6.4531|9.5313|7.6325|9.585|9.3|11.0425|6.75|6.65|7.745|7.245|7.47|8.95|11.585|14.38|17.93|22.205|32.705|29.72|39.58|43.2|41.77|37.65|36.39|34.76|41.18|41.15|45.45|46.32|47.09|31.09|41.16|35.53|16.59|12.69|21.46|23.43|23.45|27.88|29.26|27.73|35.29|42.05|42.98|28.2|34.07|37.85|32.02|31.05|33.13|36.72|37.73|36.75|45.25|52.48|52.37|53.64|62|64.24|54.15|46.75|63.47|51.74|58.27|67.4|72.61|86.3|111.77|114.46|109.7|117.47|129.1|154.35|144.5|163.01|160.91|142.82|180.9|190.88|210.38|245.7|280.23|276|285.86|310.09|254.19|220.23|207.75|201.74|201.95|198.69|199.39|221.94|218.43|258.17|201.6|258.4|291.9|274.21||
2025-03-15 10:15:00|usa_0319|GPC|price_next_month|0|8.1862|8.6302|8.6164|8.6164|7.8572|8.2598|9.7451|10.5225|9.2177|9.523|9.2177|10.8557|13.1045|13.4794|12.8825|15.1175|15.1175|18.0556|14.6667|16.1112|16.7223|15.7222|16.7778|16.9445|17.9445|19.0556|16.8334|16.9445|17.5556|16.3334|15.6667|16.7223|17.1667|19|19.6667|20.4445|22|20.5001|20.5833|23.6667|22.8334|24.25|25.25|25.8334|23.75|23.5833|24.083|24.417|25.833|25.167|26.417|29.667|29.5|28.25|29.167|29.417|32.375|32.625|31.313|33.188|36|34.6875|31.5|31.875|30|31.0625|26.0625|24.125|26.25|20.0625|21.3125|25.36|27|32.92|32.5|35.52|34.51|30.71|29.54|29.5|31.97|30.94|31.82|32.96|35.8|37.6979|39.89|42.33|42.9|45.79|44.37|42.53|43.65|41.64|45.52|47.52|49.41|47.58|49.07|43.93|42.46|40.11|39.35|32.02|33.96|35.42|34.99|37.68|42.8|42.83|47.86|51.75|53.7|53.16|57.43|63.78|64.78|64.03|62.58|68.03|76.33|81.99|78.83|82.25|87.12|82.82|97.08|92.94|89.85|88.95|90.76|86.17|95.97|102.24|90.59|96.81|92.02|84.93|88.23|104.07|88.32|97.31|97.92|99.82|102.54|97.12|102.58|93.57|79.28|90.15|90.43|93.88|124.97|126.92|131.11|133.23|130.05|152.87|177.86|167.82|168.31|155.72|128.86|140.23|157.21|147.11|114.7|116.25||
2025-03-15 10:15:06|usa_0320|A|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2833|74.276|52.6447|43.6203|37.3204|25.7431|23.984|18.9498|19.5004|22.2749|18.8568|9.6036|13.8798|9.4391|12.9645|17.3909|20.2226|24.4488|18.3777|14.6593|16.3683|17.1621|17.1692|22.9972|25.5|25.7431|24.9494|22.9972|22.7684|22.704|27.2949|26.0292|27.0517|21.8888|26.7371|24.8564|13.4651|9.9183|13.036|18.3634|20.6803|22.4966|23.1402|19.2859|25.0423|30.0908|35.6614|26.3652|26.8157|31.1921|29.0754|26.5726|27.3807|29.6618|32.5007|33.3516|38.3072|40.7099|40.717|40.8744|42.74|42.21|41.19|36.31|41.82|37.35|45.89|46.98|43.98|51.3|60.34|64.72|69.24|68.59|61.92|67.54|72.35|79.44|67.05|71.11|80.77|77.07|88.14|100.42|116.9|122.07|138.13|175.47|150.9|130.36|127.56|128.25|154.98|141.97|115.67|121.07|127.8|137.36|130.41|142.92|137.97|127.92||
2025-03-15 10:15:09|usa_0321|BWA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||2.928|3.6015|2.8867|3.1754|2.4743|2.4882|2.8317|3.574|3.2441|3.1891|4.1927|3.849|4.2202|4.3852|4.6187|6.1308|5.9934|5.8904|6.8388|5.1755|5.1549|5.2923|6.2408|5.5879|4.3438|3.6977|4.5981|3.7321|4.1514|4.6407|4.897|5.8273|4.6979|6.0923|6.8709|5.9032|4.9465|5.8889|6.452|7.3427|8.7525|10.2184|9.0209|10.379|10.2008|11.8086|10.0557|12.7939|12.7543|12.1253|13.357|13.1964|12.6466|15.0747|17.1356|19.0138|23.2499|22.2624|21.6201|17.736|9.8841|7.4252|12.7345|14.5996|13.3372|15.4354|19.0644|19.2932|24.6817|29.648|33.9764|35.0233|33.6465|32.8283|34.7682|29.516|28.953|32.6304|34.3855|41.9778|45.3649|47.2432|54.6684|54.7652|50.164|47.5159|52.0819|43.733|37.6714|25.8298|31.601|29.1905|31.5307|35.9207|37.1963|41.1201|46.381|49.4954|43.0555|40.4866|34.6714|35.9823|36.7476|33.255|36.6685|30.167|25.1348|32.1993|30.7741|36.9412|42.7388|43.0907|39.6509|38.5775|32.4016|33.8356|33.0175|41.5951|42.3429|46.5|36.9|33.9|32.77|35.31|33.63|31.9||
2025-03-15 10:15:14|usa_0322|ESS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||17.75|17.625|16.5|16.25|17.75|18.25|20|20.625|22.25|25.875|29.25|29.25|32.813|34.25|34.438|33|30.5|31.375|28.625|31.5625|33.75|32.5625|34|38.625|49.25|52|51.75|47|50.9|46.85|46.34|52|51|47.46|50.48|54.97|60.6|59.88|62.15|60.95|65.9|78.46|71.95|75.95|91.86|89.88|99.38|109.1|117.09|133.28|144.34|128.86|107.58|123.43|103.61|119|121.35|97.3|66.05|63.49|65.01|75.18|79.69|105.82|105.11|112.96|116|135.48|140.36|142.76|144|157.97|157.36|150|153.78|157.05|161.29|161|158.37|173.26|189.57|201.76|226.05|221.95|224.91|220.44|213.11|220.45|233.88|214.09|224.3|244.47|261.7|262.43|232.98|239.69|240.45|250.78|271.2|282.5|302.22|327.13|309.76|244.1|220.74|204.59|239.61|290.52|328.1|339.93|332.5|329.27|286.53|222.24|226.07|219.73|243.55|213.92|233.27|246.25|278.36|283.86|284.57||
2025-03-15 10:15:18|usa_0323|HBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|6.395|7.0875|6.5825|6.925|5.6225|8.5575|6.495|3.315|2.5575|3.4075|4.2825|5.7025|5.79|7.46|6.3225|7.02|5.705|7.7475|7.53|6.5|6.17|6.8025|7.0575|8.3675|9.4925|11.52|14.395|15.9375|16.765|19.1325|25.265|26.6625|28.6125|34.58|34.14|28.21|29.62|28.18|25.65|24.76|23.64|22.14|23.12|23.15|22.81|17.62|22.01|16.55|14.71|18.89|16.13|15.21|14.25|9.21|13.97|16.07|15.5|20.09|18.26|16.68|16.11|14.57|10.33|7.88|8.02|4.83|4.83|4.19|4.29|4.56|5.36|7.26|8.33||
2025-03-15 10:15:21|usa_0324|NI|price_next_month|0|2.677|2.5788|2.9472|2.7753|2.7016|2.456|2.7507|2.3332|2.3332|2.2595|1.9894|2.0876|2.1367|2.1613|2.5542|2.3086|2.1613|2.1122|1.7929|2.0139|2.0385|2.2104|2.7016|2.7507|3.0209|3.684|3.5121|3.4875|3.2665|3.5612|3.4384|3.684|4.1015|4.2734|5.0348|4.6664|4.6664|5.1576|5.0839|5.4277|6.0172|6.3119|6.6803|6.2873|6.2137|5.747|5.4771|5.9926|6.3365|6.4347|7.1715|7.491|7.0489|7.3436|7.4419|7.6627|7.7609|8.2769|8.6329|10.033|10.5364|10.4625|11.7642|10.659|10.9046|10.1924|8.0557|7.2206|7.2697|7.6381|9.7994|10.5706|11.6984|10.3584|9.3328|8.1699|8.6844|7.7806|6.4917|6.9829|7.4269|7.5841|8.1382|8.2521|7.9221|8.1343|8.429|8.9988|9.1324|9.545|9.2935|8.0675|8.2954|8.9398|9.1442|9.3524|9.6629|7.4937|8.036|7.4466|7.034|6.7117|5.0928|3.8038|4.3186|5.0652|5.077|5.5997|6.4052|6.4838|6.8021|7.3169|7.6431|7.9103|8.6805|8.932|9.6864|10.0558|10.0087|10.6217|12.0756|12.0717|12.3861|13.506|14.2723|14.8067|16.5279|16.9994|17.0623|17.46|19.16|21.01|22.71|25.66|23.26|22.37|24.25|26.06|26.37|24.68|24.39|26.18|25.36|27.28|27.78|29.69|28.04|29.31|25.11|24.45|22.97|22.15|26.02|24.77|24.67|29.18|29.12|30.4|25.69|27.75|28.46|27.84|25.16|25.97|27.86|31.25|35.16|37.3||
2025-03-15 10:15:27|usa_0325|ETR|price_next_month|0|7.9375|7.625|8.0625|6.75|6.1875|5.1875|6.4375|6.875|6.4375|5.9375|4.5625|5.9375|6.25|6.5|6.8125|7.9375|5.75|5|4.625|5|4.5625|6.6875|7.75|8.1875|8.875|10.4375|10.625|10.8125|9.5625|9.75|10.375|11.5|12.4375|12.25|13.8125|13.9375|13.375|15.5625|16.0625|17.375|17.75|18.5625|19.5|18.625|15.3125|12.75|11.6875|12.1875|10.875|11.875|14.25|14.8125|13.1875|12.6875|14|13.4375|11.6875|13.6563|12.2188|14.3125|12.4375|13.6875|14.375|14.7188|15.625|15.1563|14.9688|12.4688|12.7188|13.5625|19.1563|17.71|20.25|18.75|19.425|20.59|23.2|20.265|22.045|22.225|23.305|25.755|26.95|29.24|27.3|28.525|32.68|34.76|36.65|38.97|35.36|34.755|34.97|38.55|42.915|46.425|56.57|49.98|59.935|54.09|57.43|53.46|39.025|38.18|32.385|40.165|38.36|38.155|40.645|38.755|37.265|36.085|34.86|33.4|34.585|34.69|32.78|36.335|36.29|32.3|35.615|33.75|32.36|31.515|36.25|36.415|42.01|43.755|38.59|35.51|34.08|35.29|37.59|40.695|36.84|35.82|38.13|38.36|43.13|39.345|40.795|40.64|41.975|44.595|48.45|52.81|60.74|65.76|47.755|52.565|50.61|47.665|54.645|51.46|51.51|55.885|59.425|57.565|53.57|54.14|53.79|51.35|47.795|49.88|53.335|57.985|77.39|81.08||
2025-03-15 10:15:32|usa_0326|GWW|price_next_month|0|6.5|6.75|7.875|6.9375|6.9844|6.8438|7.1094|8.4375|7.4063|8.1563|8.5|10.5|10.8125|9.7813|10.4375|12.3125|12.375|15.6875|11.8438|13.8438|16.7813|14.9688|14.125|15.1875|14.6875|15.9688|14.5625|15.5313|17.5938|17|13.7813|16.25|20.0313|24.25|22.875|26.3125|25.125|23.4375|27.875|28.9375|30.8125|28.0625|27.3125|31.3125|31.25|33.375|27.5|29.813|30.25|29.313|31.25|33.688|34.5|35.125|37.063|38.625|37.688|48|43.719|48.125|54.4688|44.125|46.0625|40.75|50.1875|47.25|42.375|47.9375|43.375|31.75|31.9375|39.38|38.78|42.1|43.3|54.2907|56.07|49.04|48.46|47.3|46.15|49.2|45.78|48.14|52.3656|52.9858|58.59|61.21|55.29|62.32|66.98|70.93|76.92|62.09|72.78|77.65|82.62|87.36|89.92|79.38|86.71|89.51|78.57|72.95|83.88|89.91|93.73|99.28|110.54|112.01|124.03|131.47|151.6|148.37|171.31|190.74|207.82|204.83|201.41|217.82|246.47|262.14|268.97|234.48|254.4|235.15|246.8|235.84|248.43|228.71|210|196.69|234.52|218.85|208.12|252.57|192.7|166.74|197.7|269.66|281.35|346.56|283.97|295.39|282|291.03|308.84|302.67|275.58|341.53|350.02|364.39|433.54|444.58|463.11|495.11|500.03|543.53|584.35|589.48|695.57|738.49|729.83|895.64|921.35|976.81|1109.23|1062.67||
2025-03-15 10:15:38|usa_0327|RCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||15.62|21.01|23.99|27.13|27.75|28.88|29.75|27.5|23.88|21.75|23|22.38|28.13|24.5|26.88|26.38|31.88|39.75|46.44|52.38|68.38|74.75|27.88|39.75|36.94|47|53.06|49.44|20.81|19.88|22.5|26.18|20.38|23.63|11|18.06|23.59|19.82|18.36|15.97|18.57|29.25|29.71|42.37|40.53|42.75|46.6|53|42.02|45.45|41.44|40.9|41.79|33.9|40.5|44.93|41.57|38.53|42.88|40.22|31.9|25.48|13.56|6.49|14.73|14.52|20.23|26.09|35.84|28.86|39.54|44.9|39.82|30.62|29.72|27.18|27.37|24.98|33.67|36.2|36.53|38.09|42.04|49.6|53.13|59.65|67.97|75.55|68.06|89.85|98.35|81.96|77.4|72.44|76.87|93.63|106.6|113.07|123.77|133.55|108.19|112.76|104.73|120.05|120.94|116.34|108.83|117.08|46.77|48.71|56.42|65|86.95|76.87|84.43|77.81|77.73|38.71|53.38|64.94|65.43|109.11|84.73|127.5|139.63|156.72|206.35|266.6||
2025-03-15 10:15:42|usa_0328|ALTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.27|28.98|35.1|36.97|32.33|38.99|41.61|36.59|38.04|32.99|40.51|45.08|58.21|67.61|67.53|77.44|57.65|54.29|53.52|47.4|53.1|69.17|73.17|59.7|85.02|83.45|87.67|103.44|110.35||
2025-03-15 10:15:44|usa_0329|HOG|price_next_month|0||||||||||||||0.3047|0.2539|0.3242|0.4648|0.7344|0.4727|0.3828|0.75|0.9023|0.7461|0.8477|0.918|0.9023|1.1055|1.1719|1.457|1.8281|0.9922|1.3984|1.875|2.5781|2.75|2.9141|3.5938|3.3906|4.1094|4.6094|4.2031|5.125|5.2656|5.75|6.0781|6.1406|7|6.8125|5.9688|6.9688|6.6875|8.625|11.0313|10.25|11.2813|11.0625|9.875|13.3125|13.875|12.5625|18|19.8125|19.375|26|29.9375|27.6875|29.6563|35.0938|39.8125|44.875|48.1875|45.39|46.09|51.61|45.26|57|52.99|47.36|52.3|41.78|44.44|46.88|47.41|51.04|56.32|59.87|57.57|60.11|47.02|53.19|49.53|53.53|50.84|57|68.63|68.27|63.32|57.32|51.5|40.64|38.25|37.84|24.48|12.18|22.16|22.6|24.92|22.74|33.83|27.23|30.66|39.65|37.26|43.39|38.9|44.19|52.33|43.23|46.76|52.42|54.65|56.77|64.04|61.69|73.94|61.82|65.7|61.7|56.21|58.3|49.45|40|47.83|52.92|57.02|57.04|56.81|48.67|47.34|48.46|41.13|42.89|38.22|36.86|37.23|35.78|38.91|33.4|21.83|26.03|32.88|40.09|48.37|39.62|36.49|34.57|36.45|37.81|43|46.03|37.1|38.61|26.85|32.45|34.39|37.5|31.95|27.06||
2025-03-15 10:15:49|usa_0330|CF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.19|3.284|2.966|3.964|5.788|8.8|11.62|17.352|18.562|26.74|27.916|10.756|9.128|14.472|14.746|16.652|19.798|16.776|15.338|24.264|28.034|27.862|31.48|32.322|33.558|38.448|40.73|40.722|43.812|37.76|36.2|43.244|49.302|48.89|50.766|52.068|60.662|57.568|63.94|51.57|30.25|33.69|26.55|25.54|35.29|27.34|30.81|37.68|42.44|39.61|42.8|44.88|44.18|45.16|47.16|46.14|40.28|28.37|29.8|26.16|44.99|48.99|46.95|58.54|68.25|95|86.91|107.37|83.08|74.6|78.28|80.88|75.51|79.25|71.74|83.19|92.21||
2025-03-15 10:15:52|usa_0331|BBBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:15:53|usa_0332|EQIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233.92|192|48|43.2|18.88|77.44|26.24|12.48|7.04|3.88|3.1|19.05|19.11|32.91|32.25|29|37.42|42.16|40.5|43.88|36.44|46.93|57.83|49.23|68.37|84.07|86.14|94.49|97|74.33|89.77|91.39|56.91|48.79|68.21|76.63|90.62|103.93|102.34|84.37|76.59|88.75|93.79|100.7|96.75|119.96|147.7|178.18|185.78|214.38|216.38|179.35|168.65|184.34|180.54|214.52|197.73|216.86|246.065|270.24|301.2|295.11|330.11|380.01|373.22|384.98|406.55|440.5|457.93|455.19|410.21|437.19|411.97|374.67|453.05|506.61|565.74|589.73|702|725.98|773.31|716.32|713.88|832.65|831.85|742.94|739.28|637.38|554.89|738.13|710.07|812.73|682.24|829.77|756.84|786.82|914.33|913.66||
2025-03-15 10:15:56|usa_0333|L|price_next_month|0|9.0589|7.1697|8.6587|10.0727|11.1611|10.886|11.3987|16.5041|18.25|20.0499|18.3|24.8999|25.9999|24.3999|25.9999|26.5998|25.6499|28.3999|31.3498|27.95|27.6501|28.0999|31.7001|33.0997|37.7998|47.5999|50.5498|42.9501|43.4997|41.6998|30.7999|41.7498|41.7498|40.4501|42.1501|43|43.85|47.2498|44.8498|45.1999|39.1999|35.95|37.45|39.6501|35.9|35.2998|35.3007|36.9503|40.7503|48.1503|58.6511|66.1006|60.9998|64.5006|66.1006|79.1006|73.5006|86.5006|89.3502|79.9006|94.9481|80.58|59.5463|59.5463|53.1769|65.175|57.0281|49.4737|44.4375|52.14|63.99|71.5582|65.7438|51.6344|51.8398|52|42.8|31.44|33.08|39.88|44|44.36|40.36|46.56|43.76|33.92|35.68|41.76|40.16|35.16|31.88|33.44|33.4|37.06|38.92|43.46|47.32|47.4|49.09|46.51|42.11|44.56|33.2|24.4|24.89|30.02|33.1|35.77|37.24|37.15|39.4875|40.05|44.26|39.87|39.7|37.31|41.13|39.59|42.28|43.37|44.67|45.55|48.31|44.59|43.97|42.13|43.6|38.26|41.64|38.11|36.46|37.01|39.68|41.33|43.03|46.58|46.62|48.68|49.51|51.65|52.46|50.78|46.56|47.9|51.29|53.54|49|51.45|34.66|36.41|34.68|45.29|55.75|53.63|56.07|59.66|62.84|58.25|57.02|61.48|57.57|62.65|64.01|72.86|75.15|79.95|78.96|85.45||
2025-03-15 10:16:02|usa_0334|INCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.7825|2.22|2.4675|1.97|3.78|4.095|4.0625|5.1875|9.75|8.0325|9.5625|10.125|16.625|10.625|16.9375|20.125|21.69|22.5|18.03|15.25|15|9.03|13.315|9.625|54.875|38.5|37.905|36.63|27.88|16.12|18.83|14.9|14.75|8.21|6.19|4.94|4.36|3.43|5.25|5.28|8.92|7.95|6.13|10.4|8.96|6.55|7.97|4.99|5.09|4.17|4.26|4.76|7.43|7.71|5.32|8.66|11.98|10.85|9.26|4.15|2.93|2.36|5.2|5.89|10.68|13.44|13.02|16.66|14.74|18.48|17.44|13.77|17.7|22.66|24.99|15.96|18.38|22.15|23.41|39|65.52|48.56|47.57|67.06|79.71|97.16|104.28|117.53|70.56|72.27|90.21|86.97|121.21|124.28|133.29|113.25|90.29|61.94|66.54|64.82|80.59|76.8|84.92|83.92|73.07|97.66|98.76|86.64|89.75|85.38|77.35|66.98|74.33|74.96|77.68|74.34|85.14|74.41|63.72|53.93|58.77|52.05|65.07|74.12|74.16||
2025-03-15 10:16:06|usa_0335|RF|price_next_month|0|2.8503|3.1464|3.2698|3.5166|3.1711|3.3809|4.3186|4.368|4.8245|5.3304|5.9844|7.1813|7.354|8.3658|7.6872|8.3288|7.9093|7.317|6.0214|5.6142|5.6142|5.75|5.5649|6.0214|6.5273|6.4903|6.3052|5.8857|5.5668|6.4409|5.7508|7.4071|9.2473|9.6614|10.3515|10.5815|11.2716|12.2378|12.2838|13.2499|14.6761|13.3603|13.5628|13.4109|14.3219|14.4231|12.829|12.8036|14.0688|15.587|16.1437|17.0547|18.6741|17.662|20.2429|22.4696|22.9757|28.1883|29.7571|31.6802|35.3239|33.6033|29.9595|31.0729|30.5668|28.7956|24.3421|19.6356|16.5612|16.1437|19.079|24.0891|24.6559|25.9109|21.7895|25.3199|28.3968|28.5263|27.4251|26.5425|27.2956|29.2308|29.7571|30.3644|28.0576|29.69|35.08|32|33.49|33.64|32.55|33.18|36.51|36.29|37.95|36.26|35.09|30.07|27.12|25.17|21.92|9.48|11.09|3.46|4.49|4.42|4.84|6.35|8.8375|7.33|6.3|7.1|7.34|6.09|3.93|5.22|6.74|6.96|6.52|7.78|8.49|10.01|9.63|10.17|10.14|10.14|9.93|8.7|9.83|10.39|9.35|8.12|9.38|9.17|10.71|14.41|13.75|14.6|15.48|19.23|18.7|18.61|16.97|15.17|15.53|15.93|16.1|15.57|10.75|10.86|13.3|17.01|21.8|19.25|23.68|22.94|20.72|21.18|21.95|23.54|18.26|20.37|14.53|18.67|19.27|22.37|23.87|24.64||
2025-03-15 10:16:12|usa_0338|COG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:16:13|usa_0339|AME|price_next_month|0|1.4908|1.7223|1.7686|1.8427|1.7964|1.7779|1.7223|2.1112|1.8705|1.8149|1.7964|2.0649|2.1019|1.8982|1.926|2.0834|2.3705|2.6853|1.9816|2.2038|2.3705|2.1483|2.0186|1.9631|1.9816|2.0557|1.889|1.8705|1.9075|1.6853|1.3334|1.5371|1.7779|1.8149|1.8705|2.2038|2.5557|2.2964|2.2223|2.4075|2.2594|2.0186|2.0371|1.8149|2.0742|2.389|2.6855|2.3892|2.3892|2.6855|2.6114|2.5003|2.852|2.7595|2.9447|3.0742|3.3151|4.0002|3.4911|3.8615|4.5095|3.7132|3.139|2.6946|3.3798|3.4631|2.9353|3.2594|3.0465|3.0835|3.2224|3.9469|4.0906|4.6328|4.015|4.4728|5.7381|4.8699|5.2284|5.1114|5.5855|5.861|6.9707|7.63|7.8413|9.1382|9.7546|11.3191|11.2213|12.208|12.0688|12.1903|14.5993|12.5695|13.8318|15.4052|16.1253|17.3431|20.8899|19.5743|21.5655|21.2722|14.7785|14.2052|14.3163|14.3829|15.5075|16.1964|19.2232|19.6765|24.0234|27.188|30.6949|28.3347|26.348|31.3349|33.555|31|35.55|40.99|40.71|46.28|47.83|49.42|52.72|48.69|52.15|47.9|52.42|53.05|54.82|47.05|48.09|47.03|44.1|51.1|57.2|61.58|67.49|76.3|69.8|77.8|67.08|72.9|88.17|89.61|91.65|97.15|83.87|93.25|98.2|113.26|134.93|139.05|132.4|136.77|126.26|123.5|129.66|144.92|137.93|158.6|140.77|162.05|174.66|173.48|183.34|184.56||
2025-03-15 10:16:19|usa_0340|EQT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4228|3.3511|3.7849|3.5467|3.6063|5.0437|4.9671|4.6949|6.311|7.0849|7.893|7.9855|10.8868|9.7573|8.9571|8.3665|9.7845|9.3055|9.6893|10.1193|10.4568|10.514|11.2134|11.9456|12.7893|13.9569|15.0511|15.5246|15.6879|19.3377|21.0388|20.0862|19.3296|19.6017|22.0567|23.5428|28.3112|25.6439|30.6573|30.3471|36.128|28.4419|18.8941|18.6328|18.3062|20.8918|22.7861|23.9619|23.6734|19.9665|20.3802|26.2318|28.6433|34.5548|34.5657|27.5001|27.1191|30.7009|33.0034|32.3393|40.891|47.0856|46.6011|50.5204|59.3278|51.0701|51.1899|40.5208|48.9581|41.8327|35.9647|33.6077|38.1584|39.6607|35.9266|33.0034|31.648|34.6746|34.0431|29.5523|27.3205|27.0429|18.4913|19.47|20.45|15.11|10.74|6.05|14.59|14.52|15.14|16.31|19.1|18.39|19.91|21.25|39.75|44.03|41.84|32.67|34.84|42.18|42.38|35.4|40.09|34.51|36.54|51.12||
2025-03-15 10:16:24|usa_0342|FLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:16:25|usa_0343|NLSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-15 10:16:25|usa_0344|TXT|price_next_month|0|3.9063|4.125|4.2813|4.0782|3.5782|3.6094|4.5625|4.75|5.875|7.0469|6.1407|6.875|7.3438|6.5|7.5|7.8594|7.75|8.9063|5.5313|5.8438|6.4063|6.0625|6.1563|6.5625|6.7188|6.875|6.2813|5.375|6|5.6875|5.5938|6.9688|7.9688|8.3438|9.2188|9.0938|9.0313|9.7188|9.3438|10.9375|11.75|13.2188|13.9688|14.7813|13.1875|13.3125|12.75|12.9065|14.25|16.6565|17.1875|19.6565|21.4375|20|22.1875|24.344|27.844|35.0315|28.9065|29.9065|39.125|36.9375|37.1875|37.2188|46.0625|41.125|38.5938|29.8438|30.9688|28.5313|25.2188|25.5|26.51|28.16|15.825|22.9104|24.59|19.7|20.5|19.28|14.745|21.71|24.845|26.64|27.59|30.65|34.075|35.99|37.675|37.085|36.02|42.23|44.975|44.955|45.465|46.585|50.835|56.445|69.21|56.11|61.01|43.47|17.7|9.03|10.73|13.44|17.78|19.53|22.84|20.76|20.82|26.29|26.1|23.13|19.42|25.48|26.64|26.05|25.21|28.76|25.75|27.38|28.79|35.5|40.9|36.37|41.53|42.56|43.98|43.7|42.17|34.22|38.68|39|40.08|47.37|46.66|49.13|52.74|58.67|62.14|68.27|53.63|53.23|53|49.3|46.09|45.93|26.36|34.94|35.8|45.26|64.24|69.01|73.85|68.06|69.25|65.64|68.44|72.85|66.94|77.77|76|84.71|84.59|92.9|80.42|76.51||
2025-03-15 10:16:31|usa_0345|AKAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237|249.13|98.88|78.84|51|29.06|9.45|7.75|3.16|4.61|2.29|1.06|0.97|1.33|2.42|4.58|7.9|12.95|11.84|14.93|13.85|13.1|11.81|15.27|17.34|21.88|33.69|39.63|46.86|56.18|44.08|33.96|39.19|30.2|35.77|23.34|14.38|13.48|22.02|16.44|22|24.7|38.83|38.36|51.67|48.32|34.43|24.22|26.94|32.23|32.59|35.18|37.99|40.71|43.91|47.2|44.755|47.68|53.07|59.02|60.3|58.155|73.78|76.71|60.82|45.62|50.99|50.53|69.47|68.59|60.94|47.14|52.25|66.99|71.65|75.26|72.25|65.1|80.06|88.13|86.5|93.35|97.71|112.44|95.12|111.03|108.7|119.92|105.46|114.55|112.28|96.22|88.33|88.95|81.97|94.5|103.33|123.23|100.93|98.28|101.08|99.9||
2025-03-15 10:16:34|usa_0346|MAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||19.625|19.625|20|20.25|20.125|20.625|20.125|19.5|19.375|20.875|22|27.5|26|28.75|26.5|28.375|28.063|27.3125|27.5625|24.625|25.5625|24.375|20|22.5625|23.1875|23.9375|19.625|20.81|22.5|24.1|24.2|27.57|29.35|29.9|28.45|29.7|33|37.33|40.2|48.13|41.87|47.9|59.75|57.21|60.3|70.22|64.27|72.57|73.22|72.75|80.35|95.53|95.12|73.15|85.71|68.25|73.13|55.33|29.42|14.74|17.53|19.67|29.8|30.85|44.71|41.45|44.58|48.66|52.82|53.13|49.76|54.3|61.57|58.41|57|59.72|70.05|62.05|59.21|56.6|64.91|65.01|70.5|86.01|81.76|79.16|84.74|77.97|76.08|89.24|70.78|68.69|62.43|57.39|54.6|64.57|57.62|59.06|51.62|46.16|40.14|33.05|27.5|22.31|7.47|7.63|6.96|15.7|13.79|16.3|18.09|16.54|12.55|10.61|11.13|13.74|9.99|12.75|9.72|15.79|13.76|16.01|18.7|20.78||
2025-03-15 10:16:38|usa_0347|NVDA|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.94|17.06|28.13|34.63|64|114.13|79.38|40.5|44.69|85.61|84.71|54.64|51.01|33.46|10.11|17.13|12.62|26.17|18.17|21.23|22.25|23.45|12.46|19.13|28.99|27.1|30.68|36.15|47.13|22.98|29.11|36.99|31|34.64|51.16|31.54|21.39|24.7|12.64|7.47|8.28|10.43|14.52|13.06|16.2|13.14|9.32|13.609|22.66|20.04|13.31|15.63|15.15|12.43|14.03|11.97|12.66|14.47|14.75|15.6|18.38|19|19.45|20.97|22.06|22.13|22.48|31.72|31.36|46.72|61.34|92.2|101.48|144.35|169.44|200.71|242|252.19|280.68|163.43|154.26|135.46|167.51|216.74|270.07|355.02|534.98|536.06|548.58|649.78|223.85|326.76|243.85|186.72|150.94|169.23|232.16|378.34|493.55|467.7|791.12|1096.33|119.37|138.25|124.92||
2025-03-15 10:16:41|usa_0348|LH|price_next_month|0||||||||||||||||||||||19.0607|18.2553|16.6445|16.1076|18.2553|22.0137|26.3091|23.893|28.4568|30.8729|25.7722|38.3898|44.2959|52.3497|56.9136|47.5175|44.0275|43.2221|35.4367|38.6583|36.5106|29.2622|31.4098|24.9668|24.4299|30.8747|28.7278|32.2152|28.7278|18.2563|17.9887|18.2563|14.7662|7.2497|6.7119|6.9795|5.3695|5.1019|4.2954|5.3692|4.5638|3.49|3.7584|4.5638|6.98|6.443|7.1142|12.7519|21.101|28.9669|29.2557|30.2823|38.6411|37.026|34.9643|42.61|29.4662|20.7037|22.9802|25.3083|27.2927|30.4541|36.6824|34.1395|33.531|39.3455|41.1066|42.5241|43.5292|41.4503|50.3846|49.053|55.3415|58.8379|63.0903|67.8152|63.4425|59.0612|63.3738|64.9631|58.0561|52.8244|50.8571|55.1095|57.7211|59.1815|61.0801|67.4973|62.6951|69.8598|77.2392|82.8747|77.9694|72.0332|78.5106|75.5039|72.2394|72.7892|76.887|80.203|83.1067|86.6804|77.1705|84.7905|89.0772|93.888|98.6044|102.7107|109.3514|105.4426|96.5168|107.659|119.8922|107.6762|115.2961|120.399|136.5152|132.0481|149.9082|146.6867|150.6298|137.9241|119.7118|137.3829|143.9118|141.5494|150.6813|141.2745|165.7323|171.6169|196.6503|228.4016|254.4144|246.571|233.118|206.418|225.2403|190.5939|216.5894|194.7604|213.93|199.73|222.3|201.37|215.44|228.27|249.8||
2025-03-15 10:16:46|usa_0349|KEY|price_next_month|0|3.5625|3.3125|3.375|3.875|3.75|3.75|4.1875|5.0625|5.3438|6|6.0938|7.0313|8.1563|7.6563|7.25|7.5625|7.9375|8.625|7.25|8.4375|8.5625|9.0625|8.875|8.625|9.4375|9.0938|8.9375|7.25|7.375|7.6875|6.1875|8.6875|10.375|12.1875|12|13.25|14.6875|14.125|14.9375|16.0625|16.25|16.375|14.3125|15.1875|15.8125|16.25|14.313|13.938|13.375|16|16.875|18.3125|19.3125|19.25|23.3125|26.1875|26.0625|31.0938|30.5938|32.5|39.6875|34|30.3125|31.875|30.9375|31.5|27.9375|21|18.5|17.5625|24.6875|26.66|23.18|26.75|21.5|24.61|28.11|26.26|24.43|24.05|24.11|26.91|28.25|31.09|29.7|30.18|33.59|33.42|33.16|34.24|32.24|35.39|38.22|36.9|37.14|38.17|35.68|34.69|28.45|26.14|24.13|10.55|12.41|7.28|6.15|5.78|5.39|7.18|9.02|8.46|8.2|8.9|8.67|8.04|7.06|7.77|8.04|7.98|8.42|9.4|9.97|12.28|12.535|12.76|13.64|13.54|13.2|12.99|14.45|14.84|12.42|11.16|12.29|11.7|14.12|17.97|18.24|18.04|18.25|21.4|19.92|20.87|18.16|16.47|17.55|18.37|17.97|18.71|11.65|12.01|12.98|16.86|21.76|19.66|23.27|25.06|19.31|18.3|17.87|19.19|11.26|12.31|10.22|14.53|14.49|16.13|17.25|17.98||
2025-03-20 12:00:44|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236||
2025-03-20 12:00:48|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83||
2025-03-20 12:00:53|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06||
2025-03-20 12:00:58|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15||
2025-03-20 12:01:03|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67||
2025-03-20 12:01:07|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8||
2025-03-20 12:01:13|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|203.57||
2025-03-20 12:01:18|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3||
2025-03-20 12:01:23|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99||
2025-03-20 12:01:28|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52||
2025-03-20 12:01:34|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236||
2025-03-20 12:01:33|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19||
2025-03-20 12:01:38|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83||
2025-03-20 12:01:39|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39||
2025-03-20 12:01:42|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06||
2025-03-20 12:01:44|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06||
2025-03-20 12:01:46|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15||
2025-03-20 12:01:49|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67||
2025-03-20 12:01:49|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73||
2025-03-20 12:01:53|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8||
2025-03-20 12:01:55|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82||
2025-03-20 12:01:57|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|203.57||
2025-03-20 12:02:00|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3||
2025-03-20 12:02:02|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3||
2025-03-20 12:02:06|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99||
2025-03-20 12:02:06|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48||
2025-03-20 12:02:11|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:02:10|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52||
2025-03-20 12:02:12|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43||
2025-03-20 12:02:14|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19||
2025-03-20 12:02:17|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6||
2025-03-20 12:02:19|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39||
2025-03-20 12:02:23|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06||
2025-03-20 12:02:22|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43||
2025-03-20 12:02:27|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73||
2025-03-20 12:02:27|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2||
2025-03-20 12:02:31|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82||
2025-03-20 12:02:32|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66||
2025-03-20 12:02:35|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3||
2025-03-20 12:02:38|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02||
2025-03-20 12:02:41|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6||
2025-03-20 12:02:40|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48||
2025-03-20 12:02:45|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:02:43|usa_0025|IBM|price_next_month|0|27.9385|28.7445|30.2668|27.2521|27.1625|26.4461|29.7594|32.5652|30.2071|31.3712|31.013|36.1768|37.3111|31.6398|29.5206|30.7443|38.2365|38.4454|29.2519|26.8342|27.073|30.028|29.2818|31.1921|27.2521|27.461|23.9388|23.5508|26.0282|26.6252|25.1925|30.2668|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9692|12.2977|11.6113|10.6262|10.9844|13.4917|13.7305|14.7752|17.7899|17.2531|22.5956|25.9984|23.2224|25.9088|25.7297|25.5805|30.4981|37.52|38.3857|50.5043|46.8329|47.1314|55.3398|63.2796|70.8911|87.5169|99.9042|120.0522|93.9643|107.1575|106.6202|107.3963|94.0837|106.9784|109.9776|100.4928|103.2246|102.0942|80.0045|67.2435|75.4006|74.6938|81.0934|77.6071|85.4681|94.7809|84.7167|82.9781|85.726|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2419|88.8016|87.5408|98.5825|112.6425|115.2023|116.9025|123.2162|122.6431|137.1616|154.7366|162.9319|173.6966|176.3519|183.9646|197.7954|187.193|185.8081|193.9652|193.4589|186.2952|171.175|168.7584|187.6611|183.0763|157.029|146.4362|163.61|154.727|133.7994|119.1949|139.3966|153.4184|146.7992|166.6952|153.1032|138.1836|147.1526|156.3603|138.4606|138.4319|110.2546|128.3931|133.9809|141.5935|127.7341|137.2857|119.9304|117.4279|106.6536|113.7696|135.5187|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7||
2025-03-20 12:02:45|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43||
2025-03-20 12:02:48|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69||
2025-03-20 12:02:49|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6||
2025-03-20 12:02:53|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68||
2025-03-20 12:02:54|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43||
2025-03-20 12:02:57|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|152.45||
2025-03-20 12:02:58|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2||
2025-03-20 12:03:02|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11||
2025-03-20 12:03:02|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66||
2025-03-20 12:03:06|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8||
2025-03-20 12:03:07|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02||
2025-03-20 12:03:09|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6||
2025-03-20 12:03:09|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61||
2025-03-20 12:03:12|usa_0025|IBM|price_next_month|0|27.9385|28.7445|30.2668|27.2521|27.1625|26.4461|29.7594|32.5652|30.2071|31.3712|31.013|36.1768|37.3111|31.6398|29.5206|30.7443|38.2365|38.4454|29.2519|26.8342|27.073|30.028|29.2818|31.1921|27.2521|27.461|23.9388|23.5508|26.0282|26.6252|25.1925|30.2668|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9692|12.2977|11.6113|10.6262|10.9844|13.4917|13.7305|14.7752|17.7899|17.2531|22.5956|25.9984|23.2224|25.9088|25.7297|25.5805|30.4981|37.52|38.3857|50.5043|46.8329|47.1314|55.3398|63.2796|70.8911|87.5169|99.9042|120.0522|93.9643|107.1575|106.6202|107.3963|94.0837|106.9784|109.9776|100.4928|103.2246|102.0942|80.0045|67.2435|75.4006|74.6938|81.0934|77.6071|85.4681|94.7809|84.7167|82.9781|85.726|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2419|88.8016|87.5408|98.5825|112.6425|115.2023|116.9025|123.2162|122.6431|137.1616|154.7366|162.9319|173.6966|176.3519|183.9646|197.7954|187.193|185.8081|193.9652|193.4589|186.2952|171.175|168.7584|187.6611|183.0763|157.029|146.4362|163.61|154.727|133.7994|119.1949|139.3966|153.4184|146.7992|166.6952|153.1032|138.1836|147.1526|156.3603|138.4606|138.4319|110.2546|128.3931|133.9809|141.5935|127.7341|137.2857|119.9304|117.4279|106.6536|113.7696|135.5187|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7||
2025-03-20 12:03:15|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|51.65|42.96|37.15|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2||
2025-03-20 12:03:16|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69||
2025-03-20 12:03:18|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42||
2025-03-20 12:03:20|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68||
2025-03-20 12:03:23|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|152.45||
2025-03-20 12:03:23|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48||
2025-03-20 12:03:27|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11||
2025-03-20 12:03:31|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8||
2025-03-20 12:03:29|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49||
2025-03-20 12:03:34|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61||
2025-03-20 12:03:34|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.75|0.6563|0.5547|0.7657|0.9219|1.4219|2.1016|2.3907|1.5703|1.3282|1.125|1.8434|1.656|1.6406|2.6719|2.4063|2.7969|2.4219|2.7109|2.4844|3.5|2.9219|2.8906|3.5234|3.2422|3.5156|3.8965|3.4766|4.1133|12.5|19.5|27.875|64.5|54.0313|32.4688|32.5547|42.0313|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93||
2025-03-20 12:03:38|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|51.65|42.96|37.15|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2||
2025-03-20 12:03:38|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28||
2025-03-20 12:03:40|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42||
2025-03-20 12:03:44|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48||
2025-03-20 12:03:43|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52||
2025-03-20 12:03:48|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49||
2025-03-20 12:03:48|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02||
2025-03-20 12:03:52|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.75|0.6563|0.5547|0.7657|0.9219|1.4219|2.1016|2.3907|1.5703|1.3282|1.125|1.8434|1.656|1.6406|2.6719|2.4063|2.7969|2.4219|2.7109|2.4844|3.5|2.9219|2.8906|3.5234|3.2422|3.5156|3.8965|3.4766|4.1133|12.5|19.5|27.875|64.5|54.0313|32.4688|32.5547|42.0313|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93||
2025-03-20 12:03:53|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2||
2025-03-20 12:03:58|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:03:56|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28||
2025-03-20 12:04:00|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.09|33.78||
2025-03-20 12:04:01|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52||
2025-03-20 12:04:02|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95||
2025-03-20 12:04:05|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02||
2025-03-20 12:04:07|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23||
2025-03-20 12:04:10|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2||
2025-03-20 12:04:14|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:04:15|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.09|33.78||
2025-03-20 12:04:13|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93||
2025-03-20 12:04:17|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95||
2025-03-20 12:04:17|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79||
2025-03-20 12:04:21|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23||
2025-03-20 12:04:23|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9||
2025-03-20 12:04:25|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93||
2025-03-20 12:04:25|usa_0048|MCD|price_next_month|0|2.5743|2.2779|2.5743|2.4885|2.4885|2.6601|2.919|3.1765|3.3795|3.6526|3.7073|4.441|5.5336|5.3333|5.2553|5.8175|6.6686|6.9375|5.6875|5.6563|5.3907|5.625|5.9532|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.5625|14.438|16.313|17.5|19.3125|20.5|25.125|23.9375|23.1875|22.25|22.75|26.8125|26.875|22.4063|23.5625|30.9375|33.4063|33.4375|39.4063|42.375|41.6875|41.25|37.1875|38.125|31.5|31|29.35|27.5|29.14|26.07|27.1707|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.3882|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.7499|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7||
2025-03-20 12:04:31|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:04:29|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79||
2025-03-20 12:04:32|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43||
2025-03-20 12:04:33|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9||
2025-03-20 12:04:35|usa_0048|MCD|price_next_month|0|2.5743|2.2779|2.5743|2.4885|2.4885|2.6601|2.919|3.1765|3.3795|3.6526|3.7073|4.441|5.5336|5.3333|5.2553|5.8175|6.6686|6.9375|5.6875|5.6563|5.3907|5.625|5.9532|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.5625|14.438|16.313|17.5|19.3125|20.5|25.125|23.9375|23.1875|22.25|22.75|26.8125|26.875|22.4063|23.5625|30.9375|33.4063|33.4375|39.4063|42.375|41.6875|41.25|37.1875|38.125|31.5|31|29.35|27.5|29.14|26.07|27.1707|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.3882|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.7499|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7||
2025-03-20 12:04:39|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:04:35|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.16||
2025-03-20 12:04:40|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43||
2025-03-20 12:04:40|usa_0052|GS|price_next_month|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57|||
2025-03-20 12:04:43|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.16||
2025-03-20 12:04:44|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83||
2025-03-20 12:04:47|usa_0052|GS|price_next_month|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57|||
2025-03-20 12:04:50|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72||
2025-03-20 12:04:51|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83||
2025-03-20 12:04:55|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72||
2025-03-20 12:04:54|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66||
2025-03-20 12:05:00|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64||
2025-03-20 12:04:59|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66||
2025-03-20 12:05:07|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64||
2025-03-20 12:05:06|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78||
2025-03-20 12:05:11|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78||
2025-03-20 12:05:12|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.12|277.63|208.13|97.69|135.13|150.06|159.19|50|51.5|49.38|50.48|62.57|52.48|59.02|53.1|57.09|63.24|75.16|92.91|107.3|55.93|66.93|80.03|78.33|97.63|81.5|31.71|41.78|39.61|43.1|34.41|24.07|32.13|32.39|33.94|32.4|36.1|26.89|31.29|25.17|15.27|12.02|16.47|21.25|22.27|23.02|23.78|20.91|29.86|30.36|34.39|32.75|31.83|31.595|41.02|44.3|48.26|55.97|52.39|51.69|52.71|53.2|51.83|52.83|52.5|53|58.26|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48||
2025-03-20 12:05:16|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.12|277.63|208.13|97.69|135.13|150.06|159.19|50|51.5|49.38|50.48|62.57|52.48|59.02|53.1|57.09|63.24|75.16|92.91|107.3|55.93|66.93|80.03|78.33|97.63|81.5|31.71|41.78|39.61|43.1|34.41|24.07|32.13|32.39|33.94|32.4|36.1|26.89|31.29|25.17|15.27|12.02|16.47|21.25|22.27|23.02|23.78|20.91|29.86|30.36|34.39|32.75|31.83|31.595|41.02|44.3|48.26|55.97|52.39|51.69|52.71|53.2|51.83|52.83|52.5|53|58.26|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48||
2025-03-20 12:05:16|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68||
2025-03-20 12:05:19|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68||
2025-03-20 12:05:21|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45||
2025-03-20 12:05:26|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:05:23|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45||
2025-03-20 12:05:28|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:05:27|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08||
2025-03-20 12:05:29|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08||
2025-03-20 12:05:33|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93||
2025-03-20 12:05:33|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93||
2025-03-20 12:05:39|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|72.99||
2025-03-20 12:05:39|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|72.99||
2025-03-20 12:05:44|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23||
2025-03-20 12:05:44|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23||
2025-03-20 12:05:48|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|904.05||
2025-03-20 12:05:49|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|904.05||
2025-03-20 12:05:53|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18||
2025-03-20 12:05:53|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18||
2025-03-20 12:05:55|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7||
2025-03-20 12:05:55|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7||
2025-03-20 12:06:00|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6||
2025-03-20 12:06:00|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6||
2025-03-20 12:06:04|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61||
2025-03-20 12:06:03|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61||
2025-03-20 12:06:08|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08||
2025-03-20 12:06:08|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08||
2025-03-20 12:06:13|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65||
2025-03-20 12:06:13|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65||
2025-03-20 12:06:19|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|324.47||
2025-03-20 12:06:19|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|324.47||
2025-03-20 12:06:22|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||24.5|26.75|26.63|23.88|23.38|23.75|24.5|23.25|22.38|23|23.5|26.38|29.25|28.63|32|30.94|33.19|32.94|31.13|29.94|26.31|28.69|26.56|23.06|24.69|25.44|26.13|22.31|26.33|26.47|28.35|27.5|30.29|33.75|35.99|34.15|32.7|36.72|42.35|45.08|52.05|48.21|51.61|58.32|59.3|66.07|79.74|71.62|82.84|81.88|85.53|97.1|114.39|115.28|86.53|104.33|89.38|99.86|92.63|67.03|42.98|51.6|55.72|67.89|72|89.02|89.22|96.02|101.45|114.54|120.51|128.44|135.86|155.6|160.49|152.21|160.18|178.07|160.06|154.55|154.84|173.2|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86||
2025-03-20 12:06:22|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||24.5|26.75|26.63|23.88|23.38|23.75|24.5|23.25|22.38|23|23.5|26.38|29.25|28.63|32|30.94|33.19|32.94|31.13|29.94|26.31|28.69|26.56|23.06|24.69|25.44|26.13|22.31|26.33|26.47|28.35|27.5|30.29|33.75|35.99|34.15|32.7|36.72|42.35|45.08|52.05|48.21|51.61|58.32|59.3|66.07|79.74|71.62|82.84|81.88|85.53|97.1|114.39|115.28|86.53|104.33|89.38|99.86|92.63|67.03|42.98|51.6|55.72|67.89|72|89.02|89.22|96.02|101.45|114.54|120.51|128.44|135.86|155.6|160.49|152.21|160.18|178.07|160.06|154.55|154.84|173.2|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86||
2025-03-20 12:06:26|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87||
2025-03-20 12:06:26|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87||
2025-03-20 12:06:31|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05||
2025-03-20 12:06:32|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05||
2025-03-20 12:06:33|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46||
2025-03-20 12:06:33|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46||
2025-03-20 12:06:36|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48||
2025-03-20 12:06:36|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48||
2025-03-20 12:06:39|usa_0083|MS|price_next_month|0.65745856353591|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.97|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61|||
2025-03-20 12:06:39|usa_0083|MS|price_next_month|0.65745856353591|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.97|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61|||
2025-03-20 12:06:44|usa_0084|LMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||28.875|31.4375|34|37.6875|40.3125|41.125|44.8125|46|44.75|53.25|47.5313|52.0313|55.6875|49.8438|55.6875|35.25|43.0625|34.8125|20|18.75|24.875|28.125|35.85|34.68|35.16|39.62|48.77|52.9607|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.5116|52.8247|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95||
2025-03-20 12:06:44|usa_0084|LMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||28.875|31.4375|34|37.6875|40.3125|41.125|44.8125|46|44.75|53.25|47.5313|52.0313|55.6875|49.8438|55.6875|35.25|43.0625|34.8125|20|18.75|24.875|28.125|35.85|34.68|35.16|39.62|48.77|52.9607|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.5116|52.8247|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95||
2025-03-20 12:06:47|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99||
2025-03-20 12:06:47|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99||
2025-03-20 12:06:53|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75||
2025-03-20 12:06:53|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75||
2025-03-20 12:06:57|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24||
2025-03-20 12:06:58|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24||
2025-03-20 12:07:03|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79||
2025-03-20 12:07:03|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79||
2025-03-20 12:07:07|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|222.74||
2025-03-20 12:07:07|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|222.74||
2025-03-20 12:07:12|usa_0092|MCK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.845|9.219|9.9063|11.0313|11.9375|12.5|11.9063|10.9688|12.4375|14.375|18.0938|21.6719|26.8281|23.9375|35.3438|40.3125|38.5|37.5625|35|31.0625|20.0625|20.5625|16.875|24.3125|28.0625|32.67|30.84|41.45|36.99|38.4907|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.655|32.0733|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75||
2025-03-20 12:07:12|usa_0092|MCK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.845|9.219|9.9063|11.0313|11.9375|12.5|11.9063|10.9688|12.4375|14.375|18.0938|21.6719|26.8281|23.9375|35.3438|40.3125|38.5|37.5625|35|31.0625|20.0625|20.5625|16.875|24.3125|28.0625|32.67|30.84|41.45|36.99|38.4907|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.655|32.0733|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75||
2025-03-20 12:07:15|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|247.12||
2025-03-20 12:07:15|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|247.12||
2025-03-20 12:07:20|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44||
2025-03-20 12:07:20|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44||
2025-03-20 12:07:26|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95||
2025-03-20 12:07:25|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95||
2025-03-20 12:07:30|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.5447|22.947|30.0227|26.7344|26.0749|23.9718|26.7255|30.6287|21.1914|21.8331|24.9253|25.2283|25.166|27.4473|30.2098|30.7445|30.3079|30.2811|36.1092|34.5854|41.9908|42.0175|43.7196|44.682|46.901|50.9112|55.0461|57.1492|56.463|61.1682|49.2714|54.2262|48.006|26.3334|25.1749|26.5116|29.1939|32.8298|32.4466|40.9749|35.3161|35.5834|41.3313|38.5688|36.6261|28.8999|32.8922|32.3397|25.5581|31.6268|33.2843|32.3931|43.7285|43.6661|45.8316|45.6267|49.1467|47.2396|43.4612|45.19|49.5477|43.9335|38.7737|40.6541|38.5777|41.7056|48.9328|45.6177|49.6368|53.58|53.61|46.9|44.91|40.73|44.48|45.81|50.37|46.29|51.8|36.08|38.56|37.31|50.61|63.1|57.74|65.69|65.43|71.84|61.25|67.38|70.97|61.31|61.72|60.01|69.46|71.08|75.19|82.83|86.03||
2025-03-20 12:07:31|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.5447|22.947|30.0227|26.7344|26.0749|23.9718|26.7255|30.6287|21.1914|21.8331|24.9253|25.2283|25.166|27.4473|30.2098|30.7445|30.3079|30.2811|36.1092|34.5854|41.9908|42.0175|43.7196|44.682|46.901|50.9112|55.0461|57.1492|56.463|61.1682|49.2714|54.2262|48.006|26.3334|25.1749|26.5116|29.1939|32.8298|32.4466|40.9749|35.3161|35.5834|41.3313|38.5688|36.6261|28.8999|32.8922|32.3397|25.5581|31.6268|33.2843|32.3931|43.7285|43.6661|45.8316|45.6267|49.1467|47.2396|43.4612|45.19|49.5477|43.9335|38.7737|40.6541|38.5777|41.7056|48.9328|45.6177|49.6368|53.58|53.61|46.9|44.91|40.73|44.48|45.81|50.37|46.29|51.8|36.08|38.56|37.31|50.61|63.1|57.74|65.69|65.43|71.84|61.25|67.38|70.97|61.31|61.72|60.01|69.46|71.08|75.19|82.83|86.03||
2025-03-20 12:07:34|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76||
2025-03-20 12:07:33|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76||
2025-03-20 12:07:38|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5||
2025-03-20 12:07:38|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5||
2025-03-20 12:07:41|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93||
2025-03-20 12:07:41|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93||
2025-03-20 12:07:46|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71||
2025-03-20 12:07:46|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71||
2025-03-20 12:07:50|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56||
2025-03-20 12:07:50|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56||
2025-03-20 12:07:55|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:07:55|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:07:56|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86||
2025-03-20 12:07:56|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86||
2025-03-20 12:07:58|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:07:59|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:07:59|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01||
2025-03-20 12:07:59|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01||
2025-03-20 12:08:04|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9||
2025-03-20 12:08:04|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9||
2025-03-20 12:08:07|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98||
2025-03-20 12:08:07|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98||
2025-03-20 12:08:12|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59||
2025-03-20 12:08:13|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59||
2025-03-20 12:08:18|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:08:18|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:08:19|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97||
2025-03-20 12:08:19|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97||
2025-03-20 12:08:24|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95||
2025-03-20 12:08:24|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95||
2025-03-20 12:08:27|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95||
2025-03-20 12:08:27|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95||
2025-03-20 12:08:32|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95||
2025-03-20 12:08:33|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95||
2025-03-20 12:08:38|usa_0116|KR|price_next_month|0.69380315917375|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08|||
2025-03-20 12:08:37|usa_0116|KR|price_next_month|0.69380315917375|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08|||
2025-03-20 12:08:43|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02||
2025-03-20 12:08:43|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02||
2025-03-20 12:08:49|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61||
2025-03-20 12:08:49|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61||
2025-03-20 12:08:52|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56||
2025-03-20 12:08:52|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56||
2025-03-20 12:08:57|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|387.89||
2025-03-20 12:08:57|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|387.89||
2025-03-20 12:09:01|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73||
2025-03-20 12:09:01|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73||
2025-03-20 12:09:04|usa_0123|WMB|price_next_month|0|3.3514|3.4025|3.6407|3.7598|3.8619|3.3514|4.168|3.9469|3.7428|3.8108|4.1341|3.3004|3.2154|2.5519|2.5519|3.9979|4.2191|4.7975|3.6747|3.3175|4.3382|4.1|4.6444|4.5423|4.2701|5.427|5.478|4.5594|4.083|3.9129|3.8278|3.5726|4.6444|4.5423|4.8826|4.8655|4.151|4.4573|5.2058|5.6141|6.5498|7.7066|8.0809|7.1112|7.0092|8.8464|7.8943|7.3494|8.449|9.5092|9.9268|12.1113|13.1393|11.8543|13.4285|15.4203|16.9141|17.6369|19.6367|21.9739|24.3833|24.7206|21.1547|25.4434|36.4303|32.4307|28.913|29.8767|28.7684|32.1898|32.238|30.1697|34.4358|27.3559|23.5751|14.4374|15.5969|2.409|1.5352|2.6458|5.6753|5.1854|8.3293|8.2803|8.4109|9.86|10.2156|13.7269|13.8984|17.3445|18.21|19.4676|17.9079|19.8024|19.9494|22.0399|24.0895|26.3352|29.7975|26.1065|28.9891|26.1718|17.124|11.5548|11.514|13.629|15.3928|17.0178|19.2798|15.8501|17.5649|22.0399|27.0864|25.886|24.5877|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43||
2025-03-20 12:09:04|usa_0123|WMB|price_next_month|0|3.3514|3.4025|3.6407|3.7598|3.8619|3.3514|4.168|3.9469|3.7428|3.8108|4.1341|3.3004|3.2154|2.5519|2.5519|3.9979|4.2191|4.7975|3.6747|3.3175|4.3382|4.1|4.6444|4.5423|4.2701|5.427|5.478|4.5594|4.083|3.9129|3.8278|3.5726|4.6444|4.5423|4.8826|4.8655|4.151|4.4573|5.2058|5.6141|6.5498|7.7066|8.0809|7.1112|7.0092|8.8464|7.8943|7.3494|8.449|9.5092|9.9268|12.1113|13.1393|11.8543|13.4285|15.4203|16.9141|17.6369|19.6367|21.9739|24.3833|24.7206|21.1547|25.4434|36.4303|32.4307|28.913|29.8767|28.7684|32.1898|32.238|30.1697|34.4358|27.3559|23.5751|14.4374|15.5969|2.409|1.5352|2.6458|5.6753|5.1854|8.3293|8.2803|8.4109|9.86|10.2156|13.7269|13.8984|17.3445|18.21|19.4676|17.9079|19.8024|19.9494|22.0399|24.0895|26.3352|29.7975|26.1065|28.9891|26.1718|17.124|11.5548|11.514|13.629|15.3928|17.0178|19.2798|15.8501|17.5649|22.0399|27.0864|25.886|24.5877|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43||
2025-03-20 12:09:09|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31||
2025-03-20 12:09:10|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31||
2025-03-20 12:09:13|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34||
2025-03-20 12:09:12|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34||
2025-03-20 12:09:17|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98||
2025-03-20 12:09:17|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98||
2025-03-20 12:09:21|usa_0129|CI|price_next_month|0|5.5972|4.5834|5.0834|4.5555|4.3472|3.3333|4.1389|5.1111|5.7083|6.0833|6.4722|7.3056|6.9445|6.8056|6.0694|6.5833|6.6528|6.9445|5.8889|5.7222|4.9445|5.1111|5.6389|5.7917|5.9862|6.5694|7.0972|5.4862|5.1111|5.2222|3.7639|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7083|6.8889|6.7639|6.5417|7.4583|7.6805|6.5|7.5972|7.3193|7.514|8.0694|8.9583|11.0139|13.1805|12.5972|11.8055|14.5|16.8472|16.7083|22.1666|17.25|18.8402|22.993|22.0208|24.3125|27.4583|29.0625|29.3958|24.9166|23.9166|26.5833|33.2916|40.65|37.05|35.5666|33.4366|24.3|30.6635|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0166|20.6733|21.2059|20.592|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6666|34.0833|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21||
2025-03-20 12:09:25|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:09:21|usa_0129|CI|price_next_month|0|5.5972|4.5834|5.0834|4.5555|4.3472|3.3333|4.1389|5.1111|5.7083|6.0833|6.4722|7.3056|6.9445|6.8056|6.0694|6.5833|6.6528|6.9445|5.8889|5.7222|4.9445|5.1111|5.6389|5.7917|5.9862|6.5694|7.0972|5.4862|5.1111|5.2222|3.7639|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7083|6.8889|6.7639|6.5417|7.4583|7.6805|6.5|7.5972|7.3193|7.514|8.0694|8.9583|11.0139|13.1805|12.5972|11.8055|14.5|16.8472|16.7083|22.1666|17.25|18.8402|22.993|22.0208|24.3125|27.4583|29.0625|29.3958|24.9166|23.9166|26.5833|33.2916|40.65|37.05|35.5666|33.4366|24.3|30.6635|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0166|20.6733|21.2059|20.592|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6666|34.0833|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21||
2025-03-20 12:09:26|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:09:26|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5||
2025-03-20 12:09:27|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5||
2025-03-20 12:09:30|usa_0132|TRV|price_next_month|0|8.5|7.2657|7.0157|7|7.4063|5.125|5.3594|6.625|8.2969|8.9532|9.1719|11.2188|11.9688|10.0625|9.8125|11.4375|11.4375|12.25|11.9375|12.25|10.3125|10.8125|10.8125|12.0625|12.625|14.875|14.875|13.4375|14.1563|15.25|12.8438|15.9375|17.625|15.5|16.0625|18.3438|17.125|19.2188|17.6875|19.25|19.875|21.3438|23.4375|22.0938|19.8438|21.375|21.813|24|24|24.375|25.375|28.5|26.563|25.875|27.188|31.25|33.5|39.219|39.969|43.516|42.375|36.188|33.125|29.375|28.688|31.125|32|30.188|35.625|44.438|51.25|48.02|45.1|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.85|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18||
2025-03-20 12:09:29|usa_0132|TRV|price_next_month|0|8.5|7.2657|7.0157|7|7.4063|5.125|5.3594|6.625|8.2969|8.9532|9.1719|11.2188|11.9688|10.0625|9.8125|11.4375|11.4375|12.25|11.9375|12.25|10.3125|10.8125|10.8125|12.0625|12.625|14.875|14.875|13.4375|14.1563|15.25|12.8438|15.9375|17.625|15.5|16.0625|18.3438|17.125|19.2188|17.6875|19.25|19.875|21.3438|23.4375|22.0938|19.8438|21.375|21.813|24|24|24.375|25.375|28.5|26.563|25.875|27.188|31.25|33.5|39.219|39.969|43.516|42.375|36.188|33.125|29.375|28.688|31.125|32|30.188|35.625|44.438|51.25|48.02|45.1|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.85|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18||
2025-03-20 12:09:35|usa_0133|GIS|price_next_month|2|2.8337|2.4811|2.6799|2.3914|2.7055|2.8209|2.6093|2.9812|3.2633|3.1543|3.1351|3.8082|4.257|4.0582|4.4237|5.2314|5.7059|5.9495|5.0904|4.8724|4.8083|5.2827|5.3212|6.0777|6.6547|7.2061|7.4241|7.5523|9.2192|8.3601|10.0526|11.8477|11.5912|12.5144|15.1045|13.3863|13.771|13.6171|14.0531|14.5403|13.9505|12.3606|12.4631|11.4117|11.2066|11.8477|11.7195|12.2324|12.8438|13.9375|14.4375|14.5938|13.6563|15.0938|15.9063|15.5313|16.2813|17.2344|17.9063|19|17.0938|17.5|19.4375|18.8906|20.0938|20.2813|17.875|18.0938|19.125|17.75|22.2813|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.2||
2025-03-20 12:09:34|usa_0133|GIS|price_next_month|2|2.8337|2.4811|2.6799|2.3914|2.7055|2.8209|2.6093|2.9812|3.2633|3.1543|3.1351|3.8082|4.257|4.0582|4.4237|5.2314|5.7059|5.9495|5.0904|4.8724|4.8083|5.2827|5.3212|6.0777|6.6547|7.2061|7.4241|7.5523|9.2192|8.3601|10.0526|11.8477|11.5912|12.5144|15.1045|13.3863|13.771|13.6171|14.0531|14.5403|13.9505|12.3606|12.4631|11.4117|11.2066|11.8477|11.7195|12.2324|12.8438|13.9375|14.4375|14.5938|13.6563|15.0938|15.9063|15.5313|16.2813|17.2344|17.9063|19|17.0938|17.5|19.4375|18.8906|20.0938|20.2813|17.875|18.0938|19.125|17.75|22.2813|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.2||
2025-03-20 12:09:39|usa_0134|AAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6934|10.4685|15.3146|18.7416|31.96|35.51|39.53|40.24|52.695|51.19|41.17|46.46|39.64|36.92|36.55|39.69|44.25|46.61|51.01|51.02|53.07|42.93|39.54|34.66|36.34|33.99|30.51|30.29|27.72|12.01|11.18|11.16|15.53|21.76|21.46|19.39|16.46|18.77|13.43|14.29|16.14|12.84|16.76|11.04|14.23|13.92|10.62|13.15|16.92||
2025-03-20 12:09:39|usa_0134|AAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6934|10.4685|15.3146|18.7416|31.96|35.51|39.53|40.24|52.695|51.19|41.17|46.46|39.64|36.92|36.55|39.69|44.25|46.61|51.01|51.02|53.07|42.93|39.54|34.66|36.34|33.99|30.51|30.29|27.72|12.01|11.18|11.16|15.53|21.76|21.46|19.39|16.46|18.77|13.43|14.29|16.14|12.84|16.76|11.04|14.23|13.92|10.62|13.15|16.92||
2025-03-20 12:09:43|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:09:43|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:09:44|usa_0136|SCHW|price_next_month|0|||||||||||||||||||0.1729|0.1427|0.1674|0.1646|0.1646|0.2249|0.2222|0.3621|0.2853|0.2963|0.332|0.299|0.2771|0.3512|0.3978|0.6036|0.8285|1.0494|0.9384|0.8107|0.6666|0.9959|1.0782|1.4321|1.7099|1.4568|1.4012|1.3211|1.747|1.975|2.537|3.417|3.389|3.723|3.63|3.574|3.704|5.556|5.426|6.963|7.583|8.111|7.7778|8.333|10.667|23.438|36.583|29.375|25.75|23.918|29.668|36.125|35.125|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72||
2025-03-20 12:09:44|usa_0136|SCHW|price_next_month|0|||||||||||||||||||0.1729|0.1427|0.1674|0.1646|0.1646|0.2249|0.2222|0.3621|0.2853|0.2963|0.332|0.299|0.2771|0.3512|0.3978|0.6036|0.8285|1.0494|0.9384|0.8107|0.6666|0.9959|1.0782|1.4321|1.7099|1.4568|1.4012|1.3211|1.747|1.975|2.537|3.417|3.389|3.723|3.63|3.574|3.704|5.556|5.426|6.963|7.583|8.111|7.7778|8.333|10.667|23.438|36.583|29.375|25.75|23.918|29.668|36.125|35.125|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72||
2025-03-20 12:09:48|usa_0137|CSX|price_next_month|0|0.6004|0.6222|0.6736|0.625|0.6285|0.5729|0.625|0.7569|0.6528|0.7778|0.7153|0.934|0.9306|0.75|0.809|0.9063|0.8646|1.0521|0.7431|0.8472|0.7674|0.7431|0.8368|0.9167|0.9097|0.9653|0.9444|0.9271|0.8993|0.9549|0.7431|0.9896|1.1111|1.3194|1.5347|1.5833|1.7431|1.8715|1.8194|2.0486|2.0035|2.1111|2.25|2.5486|2.1632|2.1563|2.0139|1.9896|2.2153|2.3299|2.3264|2.5764|2.8472|2.6736|2.3958|2.6944|2.5903|3.4306|3.0382|2.9444|2.9167|2.2465|2.1806|2.2361|2.7361|2.691|2.2778|1.625|1.1632|1.3785|1.4062|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7092|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87||
2025-03-20 12:09:48|usa_0137|CSX|price_next_month|0|0.6004|0.6222|0.6736|0.625|0.6285|0.5729|0.625|0.7569|0.6528|0.7778|0.7153|0.934|0.9306|0.75|0.809|0.9063|0.8646|1.0521|0.7431|0.8472|0.7674|0.7431|0.8368|0.9167|0.9097|0.9653|0.9444|0.9271|0.8993|0.9549|0.7431|0.9896|1.1111|1.3194|1.5347|1.5833|1.7431|1.8715|1.8194|2.0486|2.0035|2.1111|2.25|2.5486|2.1632|2.1563|2.0139|1.9896|2.2153|2.3299|2.3264|2.5764|2.8472|2.6736|2.3958|2.6944|2.5903|3.4306|3.0382|2.9444|2.9167|2.2465|2.1806|2.2361|2.7361|2.691|2.2778|1.625|1.1632|1.3785|1.4062|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7092|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87||
2025-03-20 12:09:53|usa_0138|JCI|price_next_month|0|0.7399|0.7125|0.826|0.8887|1.014|0.9904|1.0727|1.2645|1.0569|1.2291|1.2331|1.6873|2.0749|2.0983|2.4976|3.069|2.8891|3.3275|2.5837|2.9595|3.6327|4.1182|4.4313|4.541|4.4157|5.6684|6.1224|5.5118|5.684|7.4065|4.8072|5.0734|5.8406|5.2143|4.1809|4.6506|4.5566|4.2278|4.9481|5.6997|5.3552|4.9481|5.8562|6.7645|5.9346|5.4178|6.0502|6.0653|6.5823|6.8958|7.6167|8.8705|9.6854|10.3123|12.4437|14.3244|15.2961|20.3112|18.932|22.2545|27.3323|31.0623|31.0623|38.6477|40.7477|48.9913|40.0582|42.8792|46.0763|53.6616|56.8588|61.7861|53.5312|53.3607|49.2885|35.7056|18.5057|12.8387|14.5037|16.0584|15.6471|18.6562|20.9431|26.8308|27.6272|31.0937|31.2441|36.2492|31.4046|30.5621|26.4697|26.1287|26.4296|26.1688|29.5189|31.9763|32.7286|24.4862|21.3173|20.3232|24.2273|23.0726|13.0897|10.8839|12.3026|15.6476|17.3718|18.3452|20.085|19.8209|19.8209|23.2124|25.237|22.9328|23.5853|26.3813|29.0635|28.4473|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78||
2025-03-20 12:09:53|usa_0138|JCI|price_next_month|0|0.7399|0.7125|0.826|0.8887|1.014|0.9904|1.0727|1.2645|1.0569|1.2291|1.2331|1.6873|2.0749|2.0983|2.4976|3.069|2.8891|3.3275|2.5837|2.9595|3.6327|4.1182|4.4313|4.541|4.4157|5.6684|6.1224|5.5118|5.684|7.4065|4.8072|5.0734|5.8406|5.2143|4.1809|4.6506|4.5566|4.2278|4.9481|5.6997|5.3552|4.9481|5.8562|6.7645|5.9346|5.4178|6.0502|6.0653|6.5823|6.8958|7.6167|8.8705|9.6854|10.3123|12.4437|14.3244|15.2961|20.3112|18.932|22.2545|27.3323|31.0623|31.0623|38.6477|40.7477|48.9913|40.0582|42.8792|46.0763|53.6616|56.8588|61.7861|53.5312|53.3607|49.2885|35.7056|18.5057|12.8387|14.5037|16.0584|15.6471|18.6562|20.9431|26.8308|27.6272|31.0937|31.2441|36.2492|31.4046|30.5621|26.4697|26.1287|26.4296|26.1688|29.5189|31.9763|32.7286|24.4862|21.3173|20.3232|24.2273|23.0726|13.0897|10.8839|12.3026|15.6476|17.3718|18.3452|20.085|19.8209|19.8209|23.2124|25.237|22.9328|23.5853|26.3813|29.0635|28.4473|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78||
2025-03-20 12:09:59|usa_0139|NOC|price_next_month|0|13.8733|15.2496|14.2486|14.5928|13.6543|15.6876|16.6875|17.4375|23|25.3125|21.375|21.125|24.5|22.375|23.625|20.0625|22.3125|24|15.0625|16.0625|14.375|15.625|17.1875|13.3125|13.4375|12.9375|9.875|9.0625|7.6875|7.1875|7.4375|10.6875|12.25|14.875|13.1875|12.5|13.125|14.125|12.8125|16.125|19.5|20.0625|17.375|19.4375|19.125|21|21.938|20.188|24.8125|28.5|28.625|32|30.9375|34.3125|40.375|39.0625|41.75|57.5625|54.625|61.3125|52.8438|40.5313|39.875|28.5|31.9688|36.0625|27.4375|25.125|35.4375|35.5313|42|43.34|45.125|40.115|49.975|55.8004|60.33|55.35|51.565|45.705|43.975|46.12|44.7|48.355|49.6762|52.5684|51.75|51.88|54.84|55.45|53.65|62.13|66.9|66.19|66.39|70.94|73.64|76.1|83.62|79.36|73.57|67.39|46.89|48.12|48.35|44.58|50.13|56.6|67.83|58.64|63.22|69.3|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27||
2025-03-20 12:09:59|usa_0139|NOC|price_next_month|0|13.8733|15.2496|14.2486|14.5928|13.6543|15.6876|16.6875|17.4375|23|25.3125|21.375|21.125|24.5|22.375|23.625|20.0625|22.3125|24|15.0625|16.0625|14.375|15.625|17.1875|13.3125|13.4375|12.9375|9.875|9.0625|7.6875|7.1875|7.4375|10.6875|12.25|14.875|13.1875|12.5|13.125|14.125|12.8125|16.125|19.5|20.0625|17.375|19.4375|19.125|21|21.938|20.188|24.8125|28.5|28.625|32|30.9375|34.3125|40.375|39.0625|41.75|57.5625|54.625|61.3125|52.8438|40.5313|39.875|28.5|31.9688|36.0625|27.4375|25.125|35.4375|35.5313|42|43.34|45.125|40.115|49.975|55.8004|60.33|55.35|51.565|45.705|43.975|46.12|44.7|48.355|49.6762|52.5684|51.75|51.88|54.84|55.45|53.65|62.13|66.9|66.19|66.39|70.94|73.64|76.1|83.62|79.36|73.57|67.39|46.89|48.12|48.35|44.58|50.13|56.6|67.83|58.64|63.22|69.3|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27||
2025-03-20 12:10:04|usa_0140|STT|price_next_month|0|1.2422|1.25|0.9922|1.0391|1.0704|0.9883|1.2657|1.5469|1.711|1.9063|2.1094|2.7344|3.3907|3.1094|3.1875|3.8281|3.5|3.5938|2.7657|2.8594|2.75|3.2813|3.1719|3.5625|3.7969|4.2657|4.6875|4.3594|4.4375|4.8438|2.875|4.4844|5.9375|6.1719|7.5|7.5469|8.8125|9.1251|9.0625|11.1251|8.8125|8.6563|9.6251|9.5|9.5938|9.5938|8.344|8.219|7.938|8.844|9.75|11.344|12.469|12.563|15.844|18.282|19.688|28.032|27.875|28|35.75|34.6563|31.1875|35.75|43.75|35.4375|38.0625|40.0938|48.4375|50.1875|62.37|56.465|51.89|53.77|45.54|53.7707|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.7489|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62||
2025-03-20 12:10:04|usa_0140|STT|price_next_month|0|1.2422|1.25|0.9922|1.0391|1.0704|0.9883|1.2657|1.5469|1.711|1.9063|2.1094|2.7344|3.3907|3.1094|3.1875|3.8281|3.5|3.5938|2.7657|2.8594|2.75|3.2813|3.1719|3.5625|3.7969|4.2657|4.6875|4.3594|4.4375|4.8438|2.875|4.4844|5.9375|6.1719|7.5|7.5469|8.8125|9.1251|9.0625|11.1251|8.8125|8.6563|9.6251|9.5|9.5938|9.5938|8.344|8.219|7.938|8.844|9.75|11.344|12.469|12.563|15.844|18.282|19.688|28.032|27.875|28|35.75|34.6563|31.1875|35.75|43.75|35.4375|38.0625|40.0938|48.4375|50.1875|62.37|56.465|51.89|53.77|45.54|53.7707|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.7489|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62||
2025-03-20 12:10:09|usa_0141|NSC|price_next_month|0|6.1416|6.3292|6.7776|6.9445|6.2249|5.443|6.4022|7.1113|6.9757|7.7056|7.9872|9.1967|9.4678|8.7378|9.1654|10.2499|9.875|11.9167|7.875|9.3333|9.125|9.4584|10.1667|11.2917|11.625|12.4167|12.2501|12.2083|12.5416|14.5416|12.0416|15.2501|15.5416|16.1667|20.8749|18.9167|21.2083|19.6666|20.3333|21.0416|20.4583|21.5416|22.0834|24.5416|21.2917|21|21|20.6666|22.4583|24.25|25.75|26.2916|28|27.0833|29.7083|29.5416|29.9583|36.9166|32.125|31.5625|33.4375|29.875|32.9375|27.5625|32.6875|29.25|24.4375|17|17.625|18.625|14.125|16.33|19.74|20.12|16.75|22.55|21.37|20.25|20.2|19.7|21.21|19.23|20.15|22.3|24.0183|26.733|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3||
2025-03-20 12:10:10|usa_0141|NSC|price_next_month|0|6.1416|6.3292|6.7776|6.9445|6.2249|5.443|6.4022|7.1113|6.9757|7.7056|7.9872|9.1967|9.4678|8.7378|9.1654|10.2499|9.875|11.9167|7.875|9.3333|9.125|9.4584|10.1667|11.2917|11.625|12.4167|12.2501|12.2083|12.5416|14.5416|12.0416|15.2501|15.5416|16.1667|20.8749|18.9167|21.2083|19.6666|20.3333|21.0416|20.4583|21.5416|22.0834|24.5416|21.2917|21|21|20.6666|22.4583|24.25|25.75|26.2916|28|27.0833|29.7083|29.5416|29.9583|36.9166|32.125|31.5625|33.4375|29.875|32.9375|27.5625|32.6875|29.25|24.4375|17|17.625|18.625|14.125|16.33|19.74|20.12|16.75|22.55|21.37|20.25|20.2|19.7|21.21|19.23|20.15|22.3|24.0183|26.733|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3||
2025-03-20 12:10:14|usa_0142|ETN|price_next_month|0|2.9409|3.0114|3.408|3.7307|3.4988|3.1727|3.5526|4.3054|3.7206|3.9357|3.9995|4.8599|5.1188|4.5642|5.3003|5.7405|6.1069|7.0748|4.9944|5.307|5.7136|5.8649|5.6896|6.2679|6.2007|6.9136|5.9855|5.703|5.9317|6.4966|4.4387|5.8779|6.2948|7.0481|6.4831|7.2229|8.3259|8.6487|7.7744|8.5142|9.7785|9.8727|11.406|12.2669|11.9441|11.1639|11.2264|9.8867|12.3476|12.0517|11.0294|12.4821|13.0201|11.8365|12.8587|15.0646|16.1137|19.436|20.7945|19.3149|19.8799|14.0423|14.5669|14.9839|19.7319|21.2922|16.1944|15.3739|18.0775|14.5938|14.6476|17.2|18.4025|18.36|16.36|18.3927|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.7036|32.2567|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44||
2025-03-20 12:10:14|usa_0142|ETN|price_next_month|0|2.9409|3.0114|3.408|3.7307|3.4988|3.1727|3.5526|4.3054|3.7206|3.9357|3.9995|4.8599|5.1188|4.5642|5.3003|5.7405|6.1069|7.0748|4.9944|5.307|5.7136|5.8649|5.6896|6.2679|6.2007|6.9136|5.9855|5.703|5.9317|6.4966|4.4387|5.8779|6.2948|7.0481|6.4831|7.2229|8.3259|8.6487|7.7744|8.5142|9.7785|9.8727|11.406|12.2669|11.9441|11.1639|11.2264|9.8867|12.3476|12.0517|11.0294|12.4821|13.0201|11.8365|12.8587|15.0646|16.1137|19.436|20.7945|19.3149|19.8799|14.0423|14.5669|14.9839|19.7319|21.2922|16.1944|15.3739|18.0775|14.5938|14.6476|17.2|18.4025|18.36|16.36|18.3927|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.7036|32.2567|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44||
2025-03-20 12:10:20|usa_0143|APD|price_next_month|0|4.9548|5.3737|4.8682|5.2003|5.3593|4.6948|5.1137|5.547|5.6337|6.486|6.3271|8.2339|9.2018|7.7717|8.2339|9.794|9.5917|11.643|7.8583|9.534|11.1808|10.6896|9.6207|10.8051|9.9096|10.4585|10.1695|10.7763|11.9319|12.5675|11.1808|13.6364|14.4165|15.4566|15.8611|18.2879|21.6681|19.6457|21.8992|20.2813|20.2235|18.6057|19.299|22.9393|19.9924|22.1881|22.0725|20.6285|23.286|25.8861|23.8638|24.6727|26.4062|24.2105|27.7351|32.9933|33.1666|40.7649|35.1312|37.0091|40.1871|32.3577|34.9|31.0865|43.4517|30.9131|25.4239|27.3884|28.7174|30.8553|34.4956|34.9185|39.7444|37.7475|37.0172|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.971|41.9817|46.142|46.1622|47.8431|49.1651|54.4626|54.2961|55.2484|52.9186|57.0327|63.347|59.1036|64.4102|69.0235|70.7246|79.8495|90.4628|82.9003|90.999|88.0221|53.7414|46.5026|60.9248|68.968|71.307|70.2254|70.9835|67.1005|78.5551|80.663|88.3087|82.0313|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4382|100.7802|97.2024|108.6478|121.9884|124.4938|134.6171|132.6017|131.7511|128.4876|117.144|134.876|138.1395|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26||
2025-03-20 12:10:20|usa_0143|APD|price_next_month|0|4.9548|5.3737|4.8682|5.2003|5.3593|4.6948|5.1137|5.547|5.6337|6.486|6.3271|8.2339|9.2018|7.7717|8.2339|9.794|9.5917|11.643|7.8583|9.534|11.1808|10.6896|9.6207|10.8051|9.9096|10.4585|10.1695|10.7763|11.9319|12.5675|11.1808|13.6364|14.4165|15.4566|15.8611|18.2879|21.6681|19.6457|21.8992|20.2813|20.2235|18.6057|19.299|22.9393|19.9924|22.1881|22.0725|20.6285|23.286|25.8861|23.8638|24.6727|26.4062|24.2105|27.7351|32.9933|33.1666|40.7649|35.1312|37.0091|40.1871|32.3577|34.9|31.0865|43.4517|30.9131|25.4239|27.3884|28.7174|30.8553|34.4956|34.9185|39.7444|37.7475|37.0172|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.971|41.9817|46.142|46.1622|47.8431|49.1651|54.4626|54.2961|55.2484|52.9186|57.0327|63.347|59.1036|64.4102|69.0235|70.7246|79.8495|90.4628|82.9003|90.999|88.0221|53.7414|46.5026|60.9248|68.968|71.307|70.2254|70.9835|67.1005|78.5551|80.663|88.3087|82.0313|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4382|100.7802|97.2024|108.6478|121.9884|124.4938|134.6171|132.6017|131.7511|128.4876|117.144|134.876|138.1395|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26||
2025-03-20 12:10:25|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|207.93||
2025-03-20 12:10:25|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|207.93||
2025-03-20 12:10:28|usa_0145|PPG|price_next_month|0|4.086|3.9922|4.5625|4|3.7813|3.4531|4.2969|4.8438|4.3594|5.6719|5.6875|6.1406|8.125|7.7031|8.6407|10.875|10.4063|12.4063|7.6563|8.5625|10.7188|11.2188|10.7188|11.25|11.0938|11.1875|9.8438|9.9375|11.1875|13.3438|9.4688|12.3438|11.875|14.2188|12.5|14.125|16.0313|16.7813|15.4063|15.75|18.4375|17.3125|17.4375|19.7188|18.9375|19.5625|20.375|17.5625|19.6875|22.875|21.25|23.375|25.3125|24.4375|28.5|26.75|27.1875|32|28.3125|28.6875|35.3438|31.6875|28.5938|26.875|32.4688|29.8125|30.3125|27.5313|27.1875|20.3438|22.3125|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.4813|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38||
2025-03-20 12:10:28|usa_0145|PPG|price_next_month|0|4.086|3.9922|4.5625|4|3.7813|3.4531|4.2969|4.8438|4.3594|5.6719|5.6875|6.1406|8.125|7.7031|8.6407|10.875|10.4063|12.4063|7.6563|8.5625|10.7188|11.2188|10.7188|11.25|11.0938|11.1875|9.8438|9.9375|11.1875|13.3438|9.4688|12.3438|11.875|14.2188|12.5|14.125|16.0313|16.7813|15.4063|15.75|18.4375|17.3125|17.4375|19.7188|18.9375|19.5625|20.375|17.5625|19.6875|22.875|21.25|23.375|25.3125|24.4375|28.5|26.75|27.1875|32|28.3125|28.6875|35.3438|31.6875|28.5938|26.875|32.4688|29.8125|30.3125|27.5313|27.1875|20.3438|22.3125|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.4813|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38||
2025-03-20 12:10:33|usa_0146|ITW|price_next_month|0|1.3438|1.6719|1.6172|1.6407|1.5743|1.4375|1.7969|2.211|2.0313|2.0469|1.8125|2.1016|2.4844|2.4766|3.0079|3.9219|4.6719|5.4219|4.3125|4.1563|4.7188|4.875|4.3438|4.5625|4.3907|5.0469|5.0625|5.2032|6.3282|6.4844|5.2188|6.7188|6.9375|7.1094|8.1875|8.0313|8|7.5938|7.875|8.3907|8.9375|9.0313|9.3438|10.625|10.3438|10.0313|11.25|10.0625|12.5315|14.75|14.5315|15.344|16.8125|16.094|17.5625|20.4065|22.844|25.9375|24.594|27.8125|35.25|28.0313|32.0625|30.1563|38.5|37.1563|36.625|29.25|32.0313|28.625|27.7813|32.75|31.69|31.5|28.6|35.6853|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16||
2025-03-20 12:10:33|usa_0146|ITW|price_next_month|0|1.3438|1.6719|1.6172|1.6407|1.5743|1.4375|1.7969|2.211|2.0313|2.0469|1.8125|2.1016|2.4844|2.4766|3.0079|3.9219|4.6719|5.4219|4.3125|4.1563|4.7188|4.875|4.3438|4.5625|4.3907|5.0469|5.0625|5.2032|6.3282|6.4844|5.2188|6.7188|6.9375|7.1094|8.1875|8.0313|8|7.5938|7.875|8.3907|8.9375|9.0313|9.3438|10.625|10.3438|10.0313|11.25|10.0625|12.5315|14.75|14.5315|15.344|16.8125|16.094|17.5625|20.4065|22.844|25.9375|24.594|27.8125|35.25|28.0313|32.0625|30.1563|38.5|37.1563|36.625|29.25|32.0313|28.625|27.7813|32.75|31.69|31.5|28.6|35.6853|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16||
2025-03-20 12:10:39|usa_0147|VLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8792|7.2071|7.3925|5.4657|5.7083|4.2955|5.0947|4.8806|4.1956|5.1803|6.6216|5.9224|7.5492|7.8889|10.9965|8.0601|8.5853|10.4896|9.8548|7.777|8.0396|7.8523|8.3912|8.3113|9.7498|12.0833|14.5585|17.2067|19.6229|23.7602|31.2952|37.8027|48.0594|57.0191|59.1289|61.5858|47.7945|49.5755|64.1431|61.2022|64.3257|53.9412|44.6161|30.5143|18.7963|22.0295|18.1204|16.4399|16.5313|16.8235|18.9881|15.5175|16.3943|23.162|25.8472|22.9428|22.4679|21.9108|22.5592|25.1165|26.5779|39.9399|36.8254|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133||
2025-03-20 12:10:39|usa_0147|VLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8792|7.2071|7.3925|5.4657|5.7083|4.2955|5.0947|4.8806|4.1956|5.1803|6.6216|5.9224|7.5492|7.8889|10.9965|8.0601|8.5853|10.4896|9.8548|7.777|8.0396|7.8523|8.3912|8.3113|9.7498|12.0833|14.5585|17.2067|19.6229|23.7602|31.2952|37.8027|48.0594|57.0191|59.1289|61.5858|47.7945|49.5755|64.1431|61.2022|64.3257|53.9412|44.6161|30.5143|18.7963|22.0295|18.1204|16.4399|16.5313|16.8235|18.9881|15.5175|16.3943|23.162|25.8472|22.9428|22.4679|21.9108|22.5592|25.1165|26.5779|39.9399|36.8254|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133||
2025-03-20 12:10:43|usa_0148|ADM|price_next_month|0|2.9594|2.7982|3.0353|2.9326|2.3051|2.0746|2.158|2.7276|2.6347|2.8436|3.0513|3.7476|3.5966|3.7379|4.2467|3.8987|4.2005|5.4766|4.3149|4.4308|5.046|4.6051|5.009|5.5425|6.3077|7.7456|7.4177|7.4215|8.7203|9.3233|8.6695|7.9386|8.9128|9.7408|11.1995|12.1711|9.9209|11.1484|11.3299|11.2762|10.7393|10.0948|10.3741|11.9529|10.3741|11.1071|13.562|14.303|12.9699|11.7262|11.9394|14.1781|14.0848|13.0588|17.1396|15.5726|14.3973|17.6293|18.3051|17.3282|17.6881|14.0888|14.4153|13.0655|12.9576|12.0937|11.1678|10.6576|9.0136|8.5034|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.6893|15.376|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23||
2025-03-20 12:10:43|usa_0148|ADM|price_next_month|0|2.9594|2.7982|3.0353|2.9326|2.3051|2.0746|2.158|2.7276|2.6347|2.8436|3.0513|3.7476|3.5966|3.7379|4.2467|3.8987|4.2005|5.4766|4.3149|4.4308|5.046|4.6051|5.009|5.5425|6.3077|7.7456|7.4177|7.4215|8.7203|9.3233|8.6695|7.9386|8.9128|9.7408|11.1995|12.1711|9.9209|11.1484|11.3299|11.2762|10.7393|10.0948|10.3741|11.9529|10.3741|11.1071|13.562|14.303|12.9699|11.7262|11.9394|14.1781|14.0848|13.0588|17.1396|15.5726|14.3973|17.6293|18.3051|17.3282|17.6881|14.0888|14.4153|13.0655|12.9576|12.0937|11.1678|10.6576|9.0136|8.5034|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.6893|15.376|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23||
2025-03-20 12:10:47|usa_0149|SYK|price_next_month|0|0.48|0.4527|0.3942|0.3551|0.3396|0.2771|0.3122|0.3922|0.3883|0.4898|0.4627|0.5466|0.7028|0.7965|0.6677|0.7868|0.8493|1.2084|0.6872|0.8434|0.8551|0.8746|0.9058|0.9488|1.1772|1.2657|1.2813|1.3594|1.5|1.6407|1.5469|2.3438|2.7344|3.3282|4.1875|5.5938|4.4688|4.8125|4|4.5|3.2813|3.2657|3.4063|4.375|3.375|3.9063|4.282|5.032|5.641|5.469|5.641|6.985|6.047|6.145|7.438|7.25|8.219|9.75|9.297|9.235|11.25|10.8594|10.4844|11.5938|15.2969|15.25|15.4375|15.75|18|21.4688|23.5625|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.6424|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29||
2025-03-20 12:10:48|usa_0149|SYK|price_next_month|0|0.48|0.4527|0.3942|0.3551|0.3396|0.2771|0.3122|0.3922|0.3883|0.4898|0.4627|0.5466|0.7028|0.7965|0.6677|0.7868|0.8493|1.2084|0.6872|0.8434|0.8551|0.8746|0.9058|0.9488|1.1772|1.2657|1.2813|1.3594|1.5|1.6407|1.5469|2.3438|2.7344|3.3282|4.1875|5.5938|4.4688|4.8125|4|4.5|3.2813|3.2657|3.4063|4.375|3.375|3.9063|4.282|5.032|5.641|5.469|5.641|6.985|6.047|6.145|7.438|7.25|8.219|9.75|9.297|9.235|11.25|10.8594|10.4844|11.5938|15.2969|15.25|15.4375|15.75|18|21.4688|23.5625|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.6424|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29||
2025-03-20 12:10:53|usa_0150|MMC|price_next_month|0|3.6667|3.5625|3.7708|3.8125|3.5625|3.6772|4.2709|5.1667|5.5|5.9792|6.4375|7.75|9.1458|10.8125|11.1875|10.6876|10.1875|10.125|9.0417|8.2709|8.375|8.9583|9.8333|9.6667|10.1458|11.5|13.7708|12.6459|11.2292|12.4792|11.0417|11.9583|13.0626|13.0209|12.5417|12.625|12.9583|12.9792|15.5417|15.1875|14.9167|14.625|13.5834|13.7084|14.0833|14.2084|12.5|13.292|13.0625|13.1667|13.6458|15.1667|15.6667|14.9167|17.3542|17.9583|20.0833|25.8125|23.6667|24.625|30.375|30.5313|27.75|31.4375|38.2813|38|39.5313|47|49.2813|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.0223|44.183|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88||
2025-03-20 12:10:53|usa_0150|MMC|price_next_month|0|3.6667|3.5625|3.7708|3.8125|3.5625|3.6772|4.2709|5.1667|5.5|5.9792|6.4375|7.75|9.1458|10.8125|11.1875|10.6876|10.1875|10.125|9.0417|8.2709|8.375|8.9583|9.8333|9.6667|10.1458|11.5|13.7708|12.6459|11.2292|12.4792|11.0417|11.9583|13.0626|13.0209|12.5417|12.625|12.9583|12.9792|15.5417|15.1875|14.9167|14.625|13.5834|13.7084|14.0833|14.2084|12.5|13.292|13.0625|13.1667|13.6458|15.1667|15.6667|14.9167|17.3542|17.9583|20.0833|25.8125|23.6667|24.625|30.375|30.5313|27.75|31.4375|38.2813|38|39.5313|47|49.2813|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.0223|44.183|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88||
2025-03-20 12:10:59|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||15.5625|15.6875|14.25|11.9375|12.5|12.063|12.063|15.1875|15.625|18.375|21.75|19.4375|22.5|28.0625|32.875|32.75|39.5|41.4063|44.25|48.0313|42.4375|43.0625|37.5625|36.375|35.5|28.75|23.1875|23.625|27.5625|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9615|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33||
2025-03-20 12:10:58|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||15.5625|15.6875|14.25|11.9375|12.5|12.063|12.063|15.1875|15.625|18.375|21.75|19.4375|22.5|28.0625|32.875|32.75|39.5|41.4063|44.25|48.0313|42.4375|43.0625|37.5625|36.375|35.5|28.75|23.1875|23.625|27.5625|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9615|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33||
2025-03-20 12:11:02|usa_0152|ECL|price_next_month|0|1.7579|1.6954|1.8125|1.5782|1.4297|1.3907|1.5625|1.8204|1.8204|2.1485|2.3204|2.6797|3.0391|3.1563|2.9688|3.2344|3.2344|3.5938|2.9688|2.9532|3.25|3.0313|3.2657|3.375|3.4844|3.5313|3.4688|3.1563|2.7188|3.375|2.5469|2.8907|3.4063|3.6094|3.9219|3.7969|4.4219|4.2032|4.5313|4.6563|4.6719|5.5469|5.9219|5.7188|5.5313|5.5|5.313|5.563|5.75|6.7188|7.25|7.5313|8.125|7.6563|9.125|9.25|10.1875|11.6719|11.8906|13.6875|15.8438|15.6875|14.9375|19.375|20.9688|21.3125|16.9063|17.5938|19.5313|17.9063|19.5938|20.775|18.915|20.02|17.59|21.3904|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.9645|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19||
2025-03-20 12:11:02|usa_0152|ECL|price_next_month|0|1.7579|1.6954|1.8125|1.5782|1.4297|1.3907|1.5625|1.8204|1.8204|2.1485|2.3204|2.6797|3.0391|3.1563|2.9688|3.2344|3.2344|3.5938|2.9688|2.9532|3.25|3.0313|3.2657|3.375|3.4844|3.5313|3.4688|3.1563|2.7188|3.375|2.5469|2.8907|3.4063|3.6094|3.9219|3.7969|4.4219|4.2032|4.5313|4.6563|4.6719|5.5469|5.9219|5.7188|5.5313|5.5|5.313|5.563|5.75|6.7188|7.25|7.5313|8.125|7.6563|9.125|9.25|10.1875|11.6719|11.8906|13.6875|15.8438|15.6875|14.9375|19.375|20.9688|21.3125|16.9063|17.5938|19.5313|17.9063|19.5938|20.775|18.915|20.02|17.59|21.3904|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.9645|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19||
2025-03-20 12:11:08|usa_0154|CAH|price_next_month|0|||0.9791|1.043|0.8301|0.9195|0.8599|0.9808|1.1782|1.1611|1.1101|1.2905|1.6955|1.4027|1.1713|1.4402|1.5117|1.5321|0.9124|1.0111|1.246|1.4844|1.5897|1.6135|1.896|2.2228|2.2875|2.2058|2.4237|3.159|3.336|4.153|4.7316|5.7529|5.1699|5.1486|4.2977|5.021|4.5955|4.8083|4.8933|5.0636|7.3187|7.4889|7.3187|8.201|9.9464|9.8135|9.8135|10.7973|10.9301|12.6857|13.3506|14.7867|16.701|19.9911|16.994|19.8662|23.6955|24.713|30.7165|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3197|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.7016|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66||
2025-03-20 12:11:08|usa_0154|CAH|price_next_month|0|||0.9791|1.043|0.8301|0.9195|0.8599|0.9808|1.1782|1.1611|1.1101|1.2905|1.6955|1.4027|1.1713|1.4402|1.5117|1.5321|0.9124|1.0111|1.246|1.4844|1.5897|1.6135|1.896|2.2228|2.2875|2.2058|2.4237|3.159|3.336|4.153|4.7316|5.7529|5.1699|5.1486|4.2977|5.021|4.5955|4.8083|4.8933|5.0636|7.3187|7.4889|7.3187|8.201|9.9464|9.8135|9.8135|10.7973|10.9301|12.6857|13.3506|14.7867|16.701|19.9911|16.994|19.8662|23.6955|24.713|30.7165|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3197|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.7016|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66||
2025-03-20 12:11:12|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:11:13|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:11:13|usa_0156|DE|price_next_month|1|6.1667|6.4792|6.5417|5.5834|4.9375|4.6667|4.8125|5.1875|4.9167|4.7084|4.7917|5|4.9375|4.1875|3.8541|4.9584|4.7292|5.8333|5.4584|7.2084|8|7.1667|8.1875|7.9375|10|10.5208|10.0208|11.7709|12.3333|9.4584|7.4584|8.6042|9.3125|8.6458|8.0626|8.5|7.6458|6.4792|6.5208|8.6667|10.5208|12.1458|11.8125|14.0626|11.625|12.3751|10.7085|12.75|14.4167|14.2708|16.4375|19.5625|20.8125|20|22.3125|21.3125|25.5625|28|27.4063|28.0625|25.9375|16.4688|17.4688|16.3438|19.0313|19.4375|21.4688|17.875|20.7813|16.4688|20.3438|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79||
2025-03-20 12:11:14|usa_0156|DE|price_next_month|1|6.1667|6.4792|6.5417|5.5834|4.9375|4.6667|4.8125|5.1875|4.9167|4.7084|4.7917|5|4.9375|4.1875|3.8541|4.9584|4.7292|5.8333|5.4584|7.2084|8|7.1667|8.1875|7.9375|10|10.5208|10.0208|11.7709|12.3333|9.4584|7.4584|8.6042|9.3125|8.6458|8.0626|8.5|7.6458|6.4792|6.5208|8.6667|10.5208|12.1458|11.8125|14.0626|11.625|12.3751|10.7085|12.75|14.4167|14.2708|16.4375|19.5625|20.8125|20|22.3125|21.3125|25.5625|28|27.4063|28.0625|25.9375|16.4688|17.4688|16.3438|19.0313|19.4375|21.4688|17.875|20.7813|16.4688|20.3438|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79||
2025-03-20 12:11:19|usa_0157|BDX|price_next_month|0|3.0163|2.4527|2.4221|2.2089|2.1251|1.9804|2.2393|2.7268|2.9096|3.4428|3.3285|4.2197|5.6364|6.7636|6.459|6.779|7.0227|7.5558|6.1848|7.0836|6.4286|6.1543|6.7027|6.5961|6.6114|6.5656|6.8855|6.977|7.2207|8.6526|8.1956|8.5612|9.2772|8.2261|8.5307|8.4851|8.5612|9.5514|9.4143|9.46|8.4394|8.6222|9.2619|8.9878|9.4143|10.2674|11.517|12.7961|13.5882|14.3499|15.8428|21.0526|19.6511|18.2801|21.2049|24.0079|22.4236|26.1406|22.4541|30.7715|33.9401|40.2772|41.0693|34.8541|36.2556|26.7499|24.7391|25.5312|24.9828|24.6172|32.6605|33.5184|31.5393|33.6939|34.9028|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.712|35.6438|43.9308|49.4106|46.0146|51.1843|55.2303|57.0535|53.9824|49.4782|63.1761|61.4602|64.268|68.275|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7821|67.6608|70.8489|58.9644|63.5173|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7863|81.5147|76.2695|76.445|76.484|73.8127|73.7834|81.9339|91.9368|101.1208|102.4954|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9484|141.727|157.2188|171.5894|163.7021|172.8471|182.2845|196.3529|203.4407|236.8519|226.0593|244.0957|224.7236|243.2085|234.707|246.4648|249.5846|268.2839|246.2016|274.2896|225.3378|255.2295|242.5748|249.3409|233.5858|247.7712|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6||
2025-03-20 12:11:19|usa_0157|BDX|price_next_month|0|3.0163|2.4527|2.4221|2.2089|2.1251|1.9804|2.2393|2.7268|2.9096|3.4428|3.3285|4.2197|5.6364|6.7636|6.459|6.779|7.0227|7.5558|6.1848|7.0836|6.4286|6.1543|6.7027|6.5961|6.6114|6.5656|6.8855|6.977|7.2207|8.6526|8.1956|8.5612|9.2772|8.2261|8.5307|8.4851|8.5612|9.5514|9.4143|9.46|8.4394|8.6222|9.2619|8.9878|9.4143|10.2674|11.517|12.7961|13.5882|14.3499|15.8428|21.0526|19.6511|18.2801|21.2049|24.0079|22.4236|26.1406|22.4541|30.7715|33.9401|40.2772|41.0693|34.8541|36.2556|26.7499|24.7391|25.5312|24.9828|24.6172|32.6605|33.5184|31.5393|33.6939|34.9028|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.712|35.6438|43.9308|49.4106|46.0146|51.1843|55.2303|57.0535|53.9824|49.4782|63.1761|61.4602|64.268|68.275|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7821|67.6608|70.8489|58.9644|63.5173|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7863|81.5147|76.2695|76.445|76.484|73.8127|73.7834|81.9339|91.9368|101.1208|102.4954|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9484|141.727|157.2188|171.5894|163.7021|172.8471|182.2845|196.3529|203.4407|236.8519|226.0593|244.0957|224.7236|243.2085|234.707|246.4648|249.5846|268.2839|246.2016|274.2896|225.3378|255.2295|242.5748|249.3409|233.5858|247.7712|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6||
2025-03-20 12:11:24|usa_0158|MU|price_next_month|2|||||2.0875|2.6625|2.725|1.15|0.8875|0.7|0.85|1.1875|0.9375|0.875|0.45|0.775|1.0875|1.35|1.475|1.7875|2.2125|2.1|1.575|1.9375|1.85|1.3|0.975|1.225|1.325|0.825|1.0125|1.6125|1.175|1.45|1.4125|1.55|1.425|1.625|1.8875|2.3625|3.7125|5.4625|4.65|8.325|8.6563|8.625|11.032|19|27.5|39.6875|19.8125|15.8125|12.9375|15.25|14.625|20.1875|19.9688|17.3438|13|14.5313|12.4063|15.2188|25.2813|24.125|20.1563|33.2813|38.875|63|88.0625|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.38|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.095|6.31|5.98|6.34|9.975|14.33|17.469|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|102.06||
2025-03-20 12:11:24|usa_0158|MU|price_next_month|2|||||2.0875|2.6625|2.725|1.15|0.8875|0.7|0.85|1.1875|0.9375|0.875|0.45|0.775|1.0875|1.35|1.475|1.7875|2.2125|2.1|1.575|1.9375|1.85|1.3|0.975|1.225|1.325|0.825|1.0125|1.6125|1.175|1.45|1.4125|1.55|1.425|1.625|1.8875|2.3625|3.7125|5.4625|4.65|8.325|8.6563|8.625|11.032|19|27.5|39.6875|19.8125|15.8125|12.9375|15.25|14.625|20.1875|19.9688|17.3438|13|14.5313|12.4063|15.2188|25.2813|24.125|20.1563|33.2813|38.875|63|88.0625|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.38|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.095|6.31|5.98|6.34|9.975|14.33|17.469|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|102.06||
2025-03-20 12:11:29|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68||
2025-03-20 12:11:28|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68||
2025-03-20 12:11:32|usa_0160|LUV|price_next_month|0|1.2011|1.3821|1.0797|1.1147|1.0529|0.763|0.8946|1.1084|0.9713|1.251|1.0699|1.0535|0.8834|0.878|1.0261|0.9876|0.8341|0.9657|0.6804|0.6585|0.6858|0.8121|0.8504|1.0426|1.2236|1.2401|1.0042|0.8998|1.0481|1.229|1.1028|1.5555|1.5473|1.7778|1.86|2.1563|2.6009|2.9301|3.3251|3.9012|4.856|6.5185|6.1482|7.3581|6.1729|5.358|4.667|3.827|4.5679|5.679|3.9506|5.1852|5.8766|4.5679|4.4445|4.3457|5.4321|5.7654|6.4445|7.7222|8.1296|9.7593|9.4167|11.9445|14.4722|12.3333|11.2083|10.625|14.4583|15.75|19|20.8867|18.21|20.01|15.9|18.9307|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.2936|14.4473|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71||
2025-03-20 12:11:32|usa_0160|LUV|price_next_month|0|1.2011|1.3821|1.0797|1.1147|1.0529|0.763|0.8946|1.1084|0.9713|1.251|1.0699|1.0535|0.8834|0.878|1.0261|0.9876|0.8341|0.9657|0.6804|0.6585|0.6858|0.8121|0.8504|1.0426|1.2236|1.2401|1.0042|0.8998|1.0481|1.229|1.1028|1.5555|1.5473|1.7778|1.86|2.1563|2.6009|2.9301|3.3251|3.9012|4.856|6.5185|6.1482|7.3581|6.1729|5.358|4.667|3.827|4.5679|5.679|3.9506|5.1852|5.8766|4.5679|4.4445|4.3457|5.4321|5.7654|6.4445|7.7222|8.1296|9.7593|9.4167|11.9445|14.4722|12.3333|11.2083|10.625|14.4583|15.75|19|20.8867|18.21|20.01|15.9|18.9307|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.2936|14.4473|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71||
2025-03-20 12:11:37|usa_0161|AFL|price_next_month|0|0.3162|0.3493|0.3851|0.3093|0.2955|0.2863|0.3623|0.4437|0.4646|0.5469|0.6219|0.9|0.9958|1.1667|0.8708|1.0542|0.8083|0.9333|0.875|0.95|1.0083|0.875|0.9083|0.9917|1.2583|1.0417|1.2583|1.0583|0.925|1.1083|0.9917|1.375|1.675|1.625|1.85|1.9667|1.9|2.225|1.9833|2.2417|2.5|2.4688|2.625|2.3229|2.5313|2.9063|2.8438|2.8854|3.4479|3.5208|3.3958|3.9688|3.9063|4.0156|5.0313|4.9688|5.375|6.9688|6.3594|6.8047|8.125|8.5938|9.5313|10.7188|13.5625|11.5938|12.7813|10.8594|12.2031|12.9844|18.2656|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.1141|19.8662|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38||
2025-03-20 12:11:38|usa_0161|AFL|price_next_month|0|0.3162|0.3493|0.3851|0.3093|0.2955|0.2863|0.3623|0.4437|0.4646|0.5469|0.6219|0.9|0.9958|1.1667|0.8708|1.0542|0.8083|0.9333|0.875|0.95|1.0083|0.875|0.9083|0.9917|1.2583|1.0417|1.2583|1.0583|0.925|1.1083|0.9917|1.375|1.675|1.625|1.85|1.9667|1.9|2.225|1.9833|2.2417|2.5|2.4688|2.625|2.3229|2.5313|2.9063|2.8438|2.8854|3.4479|3.5208|3.3958|3.9688|3.9063|4.0156|5.0313|4.9688|5.375|6.9688|6.3594|6.8047|8.125|8.5938|9.5313|10.7188|13.5625|11.5938|12.7813|10.8594|12.2031|12.9844|18.2656|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.1141|19.8662|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38||
2025-03-20 12:11:44|usa_0162|GLW|price_next_month|0|2.9627|3.0512|2.7659|2.7905|2.4706|2.6231|2.4558|2.9578|2.9725|3.6517|4.1241|5.4332|5.8073|4.6655|4.2521|4.4096|4.9706|5.3545|3.7993|4.0946|4.0356|4.5966|5.3348|5.6891|5.256|6.4962|6.0829|6.6931|7.3427|6.89|6.3387|8.1302|9.1734|10.3153|12.3823|9.9215|11.6145|11.457|11.4964|11.3389|11.1027|10.3153|8.1892|10.1184|9.9215|10.0003|10.709|9.8433|8.8934|8.4952|6.9355|8.2961|9.2252|9.5239|10.2871|11.875|16.0833|20.6041|15.0416|11.3333|13.3333|10.2291|12.1041|16.25|19.0833|23.3333|26.2083|51.4166|65.8332|77.979|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.0045|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08||
2025-03-20 12:11:44|usa_0162|GLW|price_next_month|0|2.9627|3.0512|2.7659|2.7905|2.4706|2.6231|2.4558|2.9578|2.9725|3.6517|4.1241|5.4332|5.8073|4.6655|4.2521|4.4096|4.9706|5.3545|3.7993|4.0946|4.0356|4.5966|5.3348|5.6891|5.256|6.4962|6.0829|6.6931|7.3427|6.89|6.3387|8.1302|9.1734|10.3153|12.3823|9.9215|11.6145|11.457|11.4964|11.3389|11.1027|10.3153|8.1892|10.1184|9.9215|10.0003|10.709|9.8433|8.8934|8.4952|6.9355|8.2961|9.2252|9.5239|10.2871|11.875|16.0833|20.6041|15.0416|11.3333|13.3333|10.2291|12.1041|16.25|19.0833|23.3333|26.2083|51.4166|65.8332|77.979|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.0045|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08||
2025-03-20 12:11:48|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52||
2025-03-20 12:11:49|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52||
2025-03-20 12:11:52|usa_0164|BHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:11:52|usa_0164|BHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-20 12:11:53|usa_0165|EXC|price_next_month|0|6.3756|6.0189|6.2864|5.3502|4.5922|4.191|5.261|5.7068|5.6177|5.5731|5.6177|6.7769|6.2418|8.1144|8.5157|8.9169|7.4456|7.8915|6.9998|7.5348|6.2418|6.6431|7.089|7.2227|7.4902|8.5157|8.159|7.6686|5.4393|5.8852|5.9298|6.6877|7.2227|7.4456|8.4711|8.694|9.3628|9.2736|9.4074|9.8978|10.6111|11.2353|11.1462|10.299|10.2099|9.3182|9.0953|9.5411|9.1844|10.2102|10.4328|10.9678|8.8278|8.3819|9.0061|8.2036|7.0444|8.3819|8.1144|6.7547|8.4939|10.6782|13.8212|13.6208|16.92|15.1145|13.6208|14.8913|14.8691|15.2258|21.4456|21.5825|24.6285|20.1522|15.0054|17.4041|19.3676|17.495|17.9765|18.1656|18.9181|20.4982|22.6312|23.8902|23.876|24.8851|28.2631|31.5659|35.311|38.1787|37.1158|40.9608|38.5211|41.3032|44.2137|42.7941|53.794|50.0418|59.0514|54.2862|60.9775|56.0839|38.6923|38.6781|32.907|36.2812|33.4991|32.5432|31.0951|29.8396|29.1191|30.3247|30.0821|31.4375|31.6658|28.3772|27.8279|27.9064|25.5238|22.4278|26.7579|21.8215|20.3591|20.6873|24.9888|22.171|26.1016|25.7093|24.2683|22.8915|19.9168|21.0939|25.0316|26.5938|24.304|25.5951|24.7034|27.35|28.684|27.4713|28.3059|30.3175|31.252|34.0698|36.3454|32.1437|32.4505|33.9485|26.4512|27.5426|28.4557|29.647|32.0581|33.385|37.9433|41.3389|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40||
2025-03-20 12:11:53|usa_0165|EXC|price_next_month|0|6.3756|6.0189|6.2864|5.3502|4.5922|4.191|5.261|5.7068|5.6177|5.5731|5.6177|6.7769|6.2418|8.1144|8.5157|8.9169|7.4456|7.8915|6.9998|7.5348|6.2418|6.6431|7.089|7.2227|7.4902|8.5157|8.159|7.6686|5.4393|5.8852|5.9298|6.6877|7.2227|7.4456|8.4711|8.694|9.3628|9.2736|9.4074|9.8978|10.6111|11.2353|11.1462|10.299|10.2099|9.3182|9.0953|9.5411|9.1844|10.2102|10.4328|10.9678|8.8278|8.3819|9.0061|8.2036|7.0444|8.3819|8.1144|6.7547|8.4939|10.6782|13.8212|13.6208|16.92|15.1145|13.6208|14.8913|14.8691|15.2258|21.4456|21.5825|24.6285|20.1522|15.0054|17.4041|19.3676|17.495|17.9765|18.1656|18.9181|20.4982|22.6312|23.8902|23.876|24.8851|28.2631|31.5659|35.311|38.1787|37.1158|40.9608|38.5211|41.3032|44.2137|42.7941|53.794|50.0418|59.0514|54.2862|60.9775|56.0839|38.6923|38.6781|32.907|36.2812|33.4991|32.5432|31.0951|29.8396|29.1191|30.3247|30.0821|31.4375|31.6658|28.3772|27.8279|27.9064|25.5238|22.4278|26.7579|21.8215|20.3591|20.6873|24.9888|22.171|26.1016|25.7093|24.2683|22.8915|19.9168|21.0939|25.0316|26.5938|24.304|25.5951|24.7034|27.35|28.684|27.4713|28.3059|30.3175|31.252|34.0698|36.3454|32.1437|32.4505|33.9485|26.4512|27.5426|28.4557|29.647|32.0581|33.385|37.9433|41.3389|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40||
2025-03-25 11:40:08|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236||
2025-03-25 11:40:14|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83||
2025-03-25 11:40:20|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06||
2025-03-25 11:40:25|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15||
2025-03-25 11:40:31|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67||
2025-03-25 11:40:36|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8||
2025-03-25 11:40:41|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|203.57||
2025-03-25 11:40:47|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3||
2025-03-25 11:40:53|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99||
2025-03-25 11:40:59|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236||
2025-03-25 11:40:59|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52||
2025-03-25 11:41:03|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83||
2025-03-25 11:41:04|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19||
2025-03-25 11:41:07|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06||
2025-03-25 11:41:11|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15||
2025-03-25 11:41:10|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39||
2025-03-25 11:41:15|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67||
2025-03-25 11:41:15|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06||
2025-03-25 11:41:18|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8||
2025-03-25 11:41:21|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73||
2025-03-25 11:41:22|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|203.57||
2025-03-25 11:41:27|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3||
2025-03-25 11:41:26|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82||
2025-03-25 11:41:31|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99||
2025-03-25 11:41:31|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3||
2025-03-25 11:41:35|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52||
2025-03-25 11:41:37|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48||
2025-03-25 11:41:43|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:41:39|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19||
2025-03-25 11:41:44|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39||
2025-03-25 11:41:44|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43||
2025-03-25 11:41:47|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06||
2025-03-25 11:41:49|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6||
2025-03-25 11:41:52|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73||
2025-03-25 11:41:54|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43||
2025-03-25 11:41:56|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82||
2025-03-25 11:42:00|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2||
2025-03-25 11:42:00|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3||
2025-03-25 11:42:05|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48||
2025-03-25 11:42:04|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66||
2025-03-25 11:42:09|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:42:09|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02||
2025-03-25 11:42:10|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43||
2025-03-25 11:42:13|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6||
2025-03-25 11:42:15|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6||
2025-03-25 11:42:15|usa_0025|IBM|price_next_month|0|27.9385|28.7445|30.2668|27.2521|27.1625|26.4461|29.7594|32.5652|30.2071|31.3712|31.013|36.1768|37.3111|31.6398|29.5206|30.7443|38.2365|38.4454|29.2519|26.8342|27.073|30.028|29.2818|31.1921|27.2521|27.461|23.9388|23.5508|26.0282|26.6252|25.1925|30.2668|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9692|12.2977|11.6113|10.6262|10.9844|13.4917|13.7305|14.7752|17.7899|17.2531|22.5956|25.9984|23.2224|25.9088|25.7297|25.5805|30.4981|37.52|38.3857|50.5043|46.8329|47.1314|55.3398|63.2796|70.8911|87.5169|99.9042|120.0522|93.9643|107.1575|106.6202|107.3963|94.0837|106.9784|109.9776|100.4928|103.2246|102.0942|80.0045|67.2435|75.4006|74.6938|81.0934|77.6071|85.4681|94.7809|84.7167|82.9781|85.726|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2419|88.8016|87.5408|98.5825|112.6425|115.2023|116.9025|123.2162|122.6431|137.1616|154.7366|162.9319|173.6966|176.3519|183.9646|197.7954|187.193|185.8081|193.9652|193.4589|186.2952|171.175|168.7584|187.6611|183.0763|157.029|146.4362|163.61|154.727|133.7994|119.1949|139.3966|153.4184|146.7992|166.6952|153.1032|138.1836|147.1526|156.3603|138.4606|138.4319|110.2546|128.3931|133.9809|141.5935|127.7341|137.2857|119.9304|117.4279|106.6536|113.7696|135.5187|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7||
2025-03-25 11:42:19|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43||
2025-03-25 11:42:24|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2||
2025-03-25 11:42:21|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69||
2025-03-25 11:42:28|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66||
2025-03-25 11:42:30|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68||
2025-03-25 11:42:33|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02||
2025-03-25 11:42:34|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|154.87||
2025-03-25 11:42:36|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6||
2025-03-25 11:42:38|usa_0025|IBM|price_next_month|0|27.9385|28.7445|30.2668|27.2521|27.1625|26.4461|29.7594|32.5652|30.2071|31.3712|31.013|36.1768|37.3111|31.6398|29.5206|30.7443|38.2365|38.4454|29.2519|26.8342|27.073|30.028|29.2818|31.1921|27.2521|27.461|23.9388|23.5508|26.0282|26.6252|25.1925|30.2668|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9692|12.2977|11.6113|10.6262|10.9844|13.4917|13.7305|14.7752|17.7899|17.2531|22.5956|25.9984|23.2224|25.9088|25.7297|25.5805|30.4981|37.52|38.3857|50.5043|46.8329|47.1314|55.3398|63.2796|70.8911|87.5169|99.9042|120.0522|93.9643|107.1575|106.6202|107.3963|94.0837|106.9784|109.9776|100.4928|103.2246|102.0942|80.0045|67.2435|75.4006|74.6938|81.0934|77.6071|85.4681|94.7809|84.7167|82.9781|85.726|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2419|88.8016|87.5408|98.5825|112.6425|115.2023|116.9025|123.2162|122.6431|137.1616|154.7366|162.9319|173.6966|176.3519|183.9646|197.7954|187.193|185.8081|193.9652|193.4589|186.2952|171.175|168.7584|187.6611|183.0763|157.029|146.4362|163.61|154.727|133.7994|119.1949|139.3966|153.4184|146.7992|166.6952|153.1032|138.1836|147.1526|156.3603|138.4606|138.4319|110.2546|128.3931|133.9809|141.5935|127.7341|137.2857|119.9304|117.4279|106.6536|113.7696|135.5187|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7||
2025-03-25 11:42:38|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11||
2025-03-25 11:42:43|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8||
2025-03-25 11:42:42|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69||
2025-03-25 11:42:47|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68||
2025-03-25 11:42:45|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61||
2025-03-25 11:42:50|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|51.65|42.96|37.15|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2||
2025-03-25 11:42:50|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|154.87||
2025-03-25 11:42:53|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42||
2025-03-25 11:42:54|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11||
2025-03-25 11:42:58|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8||
2025-03-25 11:42:58|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48||
2025-03-25 11:43:01|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61||
2025-03-25 11:43:05|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|51.65|42.96|37.15|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2||
2025-03-25 11:43:04|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49||
2025-03-25 11:43:08|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42||
2025-03-25 11:43:09|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.75|0.6563|0.5547|0.7657|0.9219|1.4219|2.1016|2.3907|1.5703|1.3282|1.125|1.8434|1.656|1.6406|2.6719|2.4063|2.7969|2.4219|2.7109|2.4844|3.5|2.9219|2.8906|3.5234|3.2422|3.5156|3.8965|3.4766|4.1133|12.5|19.5|27.875|64.5|54.0313|32.4688|32.5547|42.0313|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93||
2025-03-25 11:43:12|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48||
2025-03-25 11:43:13|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28||
2025-03-25 11:43:16|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49||
2025-03-25 11:43:18|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52||
2025-03-25 11:43:20|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.75|0.6563|0.5547|0.7657|0.9219|1.4219|2.1016|2.3907|1.5703|1.3282|1.125|1.8434|1.656|1.6406|2.6719|2.4063|2.7969|2.4219|2.7109|2.4844|3.5|2.9219|2.8906|3.5234|3.2422|3.5156|3.8965|3.4766|4.1133|12.5|19.5|27.875|64.5|54.0313|32.4688|32.5547|42.0313|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93||
2025-03-25 11:43:24|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28||
2025-03-25 11:43:24|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02||
2025-03-25 11:43:29|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52||
2025-03-25 11:43:29|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2||
2025-03-25 11:43:34|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:43:35|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.09|33.78||
2025-03-25 11:43:33|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02||
2025-03-25 11:43:37|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95||
2025-03-25 11:43:38|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2||
2025-03-25 11:43:45|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:43:42|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23||
2025-03-25 11:43:46|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.09|33.78||
2025-03-25 11:43:48|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95||
2025-03-25 11:43:48|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93||
2025-03-25 11:43:52|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23||
2025-03-25 11:43:52|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79||
2025-03-25 11:43:58|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9||
2025-03-25 11:43:57|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93||
2025-03-25 11:44:01|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79||
2025-03-25 11:44:01|usa_0048|MCD|price_next_month|0|2.5743|2.2779|2.5743|2.4885|2.4885|2.6601|2.919|3.1765|3.3795|3.6526|3.7073|4.441|5.5336|5.3333|5.2553|5.8175|6.6686|6.9375|5.6875|5.6563|5.3907|5.625|5.9532|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.5625|14.438|16.313|17.5|19.3125|20.5|25.125|23.9375|23.1875|22.25|22.75|26.8125|26.875|22.4063|23.5625|30.9375|33.4063|33.4375|39.4063|42.375|41.6875|41.25|37.1875|38.125|31.5|31|29.35|27.5|29.14|26.07|27.1707|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.3882|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.7499|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7||
2025-03-25 11:44:05|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:44:05|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9||
2025-03-25 11:44:06|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43||
2025-03-25 11:44:07|usa_0048|MCD|price_next_month|0|2.5743|2.2779|2.5743|2.4885|2.4885|2.6601|2.919|3.1765|3.3795|3.6526|3.7073|4.441|5.5336|5.3333|5.2553|5.8175|6.6686|6.9375|5.6875|5.6563|5.3907|5.625|5.9532|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.5625|14.438|16.313|17.5|19.3125|20.5|25.125|23.9375|23.1875|22.25|22.75|26.8125|26.875|22.4063|23.5625|30.9375|33.4063|33.4375|39.4063|42.375|41.6875|41.25|37.1875|38.125|31.5|31|29.35|27.5|29.14|26.07|27.1707|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.3882|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.7499|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7||
2025-03-25 11:44:11|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:44:12|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43||
2025-03-25 11:44:10|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.15||
2025-03-25 11:44:15|usa_0052|GS|price_next_month|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57|||
2025-03-25 11:44:15|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.15||
2025-03-25 11:44:19|usa_0052|GS|price_next_month|0.75607385811467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57|||
2025-03-25 11:44:19|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83||
2025-03-25 11:44:22|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83||
2025-03-25 11:44:23|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72||
2025-03-25 11:44:27|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72||
2025-03-25 11:44:28|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66||
2025-03-25 11:44:31|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66||
2025-03-25 11:44:33|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64||
2025-03-25 11:44:35|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64||
2025-03-25 11:44:38|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78||
2025-03-25 11:44:40|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78||
2025-03-25 11:44:44|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48||
2025-03-25 11:44:44|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48||
2025-03-25 11:44:47|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68||
2025-03-25 11:44:47|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68||
2025-03-25 11:44:51|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45||
2025-03-25 11:44:51|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45||
2025-03-25 11:44:56|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:44:56|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:44:57|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08||
2025-03-25 11:44:57|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08||
2025-03-25 11:45:02|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93||
2025-03-25 11:45:02|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93||
2025-03-25 11:45:07|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|67.39||
2025-03-25 11:45:07|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|67.39||
2025-03-25 11:45:12|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23||
2025-03-25 11:45:12|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23||
2025-03-25 11:45:15|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|926.04||
2025-03-25 11:45:15|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|926.04||
2025-03-25 11:45:20|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18||
2025-03-25 11:45:20|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18||
2025-03-25 11:45:22|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7||
2025-03-25 11:45:22|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7||
2025-03-25 11:45:27|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6||
2025-03-25 11:45:27|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6||
2025-03-25 11:45:30|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61||
2025-03-25 11:45:30|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61||
2025-03-25 11:45:35|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08||
2025-03-25 11:45:36|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08||
2025-03-25 11:45:41|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65||
2025-03-25 11:45:41|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65||
2025-03-25 11:45:47|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|307.18||
2025-03-25 11:45:46|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|307.18||
2025-03-25 11:45:50|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86||
2025-03-25 11:45:50|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86||
2025-03-25 11:45:54|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87||
2025-03-25 11:45:54|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87||
2025-03-25 11:45:58|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05||
2025-03-25 11:45:59|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05||
2025-03-25 11:46:00|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46||
2025-03-25 11:46:00|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46||
2025-03-25 11:46:03|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48||
2025-03-25 11:46:03|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48||
2025-03-25 11:46:06|usa_0083|MS|price_next_month|0.65745856353591|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.97|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61|||
2025-03-25 11:46:06|usa_0083|MS|price_next_month|0.65745856353591|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.97|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61|||
2025-03-25 11:46:11|usa_0084|LMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||28.875|31.4375|34|37.6875|40.3125|41.125|44.8125|46|44.75|53.25|47.5313|52.0313|55.6875|49.8438|55.6875|35.25|43.0625|34.8125|20|18.75|24.875|28.125|35.85|34.68|35.16|39.62|48.77|52.9607|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.5116|52.8247|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95||
2025-03-25 11:46:11|usa_0084|LMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||28.875|31.4375|34|37.6875|40.3125|41.125|44.8125|46|44.75|53.25|47.5313|52.0313|55.6875|49.8438|55.6875|35.25|43.0625|34.8125|20|18.75|24.875|28.125|35.85|34.68|35.16|39.62|48.77|52.9607|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.5116|52.8247|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95||
2025-03-25 11:46:15|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99||
2025-03-25 11:46:15|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99||
2025-03-25 11:46:20|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75||
2025-03-25 11:46:20|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75||
2025-03-25 11:46:25|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24||
2025-03-25 11:46:25|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24||
2025-03-25 11:46:30|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79||
2025-03-25 11:46:30|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79||
2025-03-25 11:46:34|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|222.74||
2025-03-25 11:46:34|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|222.74||
2025-03-25 11:46:39|usa_0092|MCK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.845|9.219|9.9063|11.0313|11.9375|12.5|11.9063|10.9688|12.4375|14.375|18.0938|21.6719|26.8281|23.9375|35.3438|40.3125|38.5|37.5625|35|31.0625|20.0625|20.5625|16.875|24.3125|28.0625|32.67|30.84|41.45|36.99|38.4907|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.655|32.0733|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75||
2025-03-25 11:46:39|usa_0092|MCK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.845|9.219|9.9063|11.0313|11.9375|12.5|11.9063|10.9688|12.4375|14.375|18.0938|21.6719|26.8281|23.9375|35.3438|40.3125|38.5|37.5625|35|31.0625|20.0625|20.5625|16.875|24.3125|28.0625|32.67|30.84|41.45|36.99|38.4907|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.655|32.0733|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75||
2025-03-25 11:46:42|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|242.32||
2025-03-25 11:46:45|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|242.32||
2025-03-25 11:46:49|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44||
2025-03-25 11:46:49|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44||
2025-03-25 11:46:54|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95||
2025-03-25 11:46:54|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95||
2025-03-25 11:46:59|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.5447|22.947|30.0227|26.7344|26.0749|23.9718|26.7255|30.6287|21.1914|21.8331|24.9253|25.2283|25.166|27.4473|30.2098|30.7445|30.3079|30.2811|36.1092|34.5854|41.9908|42.0175|43.7196|44.682|46.901|50.9112|55.0461|57.1492|56.463|61.1682|49.2714|54.2262|48.006|26.3334|25.1749|26.5116|29.1939|32.8298|32.4466|40.9749|35.3161|35.5834|41.3313|38.5688|36.6261|28.8999|32.8922|32.3397|25.5581|31.6268|33.2843|32.3931|43.7285|43.6661|45.8316|45.6267|49.1467|47.2396|43.4612|45.19|49.5477|43.9335|38.7737|40.6541|38.5777|41.7056|48.9328|45.6177|49.6368|53.58|53.61|46.9|44.91|40.73|44.48|45.81|50.37|46.29|51.8|36.08|38.56|37.31|50.61|63.1|57.74|65.69|65.43|71.84|61.25|67.38|70.97|61.31|61.72|60.01|69.46|71.08|75.19|82.83|86.03||
2025-03-25 11:46:59|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.5447|22.947|30.0227|26.7344|26.0749|23.9718|26.7255|30.6287|21.1914|21.8331|24.9253|25.2283|25.166|27.4473|30.2098|30.7445|30.3079|30.2811|36.1092|34.5854|41.9908|42.0175|43.7196|44.682|46.901|50.9112|55.0461|57.1492|56.463|61.1682|49.2714|54.2262|48.006|26.3334|25.1749|26.5116|29.1939|32.8298|32.4466|40.9749|35.3161|35.5834|41.3313|38.5688|36.6261|28.8999|32.8922|32.3397|25.5581|31.6268|33.2843|32.3931|43.7285|43.6661|45.8316|45.6267|49.1467|47.2396|43.4612|45.19|49.5477|43.9335|38.7737|40.6541|38.5777|41.7056|48.9328|45.6177|49.6368|53.58|53.61|46.9|44.91|40.73|44.48|45.81|50.37|46.29|51.8|36.08|38.56|37.31|50.61|63.1|57.74|65.69|65.43|71.84|61.25|67.38|70.97|61.31|61.72|60.01|69.46|71.08|75.19|82.83|86.03||
2025-03-25 11:47:03|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76||
2025-03-25 11:47:03|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76||
2025-03-25 11:47:07|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5||
2025-03-25 11:47:07|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5||
2025-03-25 11:47:11|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93||
2025-03-25 11:47:10|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93||
2025-03-25 11:47:16|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71||
2025-03-25 11:47:15|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71||
2025-03-25 11:47:19|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56||
2025-03-25 11:47:19|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56||
2025-03-25 11:47:25|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:25|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:25|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86||
2025-03-25 11:47:26|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86||
2025-03-25 11:47:28|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:28|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:29|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01||
2025-03-25 11:47:29|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01||
2025-03-25 11:47:34|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9||
2025-03-25 11:47:34|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9||
2025-03-25 11:47:37|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98||
2025-03-25 11:47:37|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98||
2025-03-25 11:47:42|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59||
2025-03-25 11:47:42|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59||
2025-03-25 11:47:48|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:48|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-03-25 11:47:49|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97||
2025-03-25 11:47:49|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97||
2025-03-25 11:47:53|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95||
2025-03-25 11:47:53|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95||
2025-03-25 11:47:57|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95||
2025-03-25 11:47:57|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95||
2025-03-25 11:48:02|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95||
2025-03-25 11:48:03|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95||
2025-03-25 11:48:07|usa_0116|KR|price_next_month|0.69380315917375|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08|||
2025-03-25 11:48:07|usa_0116|KR|price_next_month|0.69380315917375|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08|||
2025-03-25 11:48:13|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02||
2025-03-25 11:48:13|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02||
2025-03-25 11:48:19|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61||
2025-03-25 11:48:18|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61||
2025-03-25 11:48:22|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56||
2025-03-25 11:48:22|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56||
2025-03-25 11:48:27|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|394.47||
2025-03-25 11:48:27|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|394.47||
2025-03-25 11:48:31|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73||
2025-03-25 11:48:32|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73||
2025-03-25 11:48:34|usa_0123|WMB|price_next_month|0|3.3514|3.4025|3.6407|3.7598|3.8619|3.3514|4.168|3.9469|3.7428|3.8108|4.1341|3.3004|3.2154|2.5519|2.5519|3.9979|4.2191|4.7975|3.6747|3.3175|4.3382|4.1|4.6444|4.5423|4.2701|5.427|5.478|4.5594|4.083|3.9129|3.8278|3.5726|4.6444|4.5423|4.8826|4.8655|4.151|4.4573|5.2058|5.6141|6.5498|7.7066|8.0809|7.1112|7.0092|8.8464|7.8943|7.3494|8.449|9.5092|9.9268|12.1113|13.1393|11.8543|13.4285|15.4203|16.9141|17.6369|19.6367|21.9739|24.3833|24.7206|21.1547|25.4434|36.4303|32.4307|28.913|29.8767|28.7684|32.1898|32.238|30.1697|34.4358|27.3559|23.5751|14.4374|15.5969|2.409|1.5352|2.6458|5.6753|5.1854|8.3293|8.2803|8.4109|9.86|10.2156|13.7269|13.8984|17.3445|18.21|19.4676|17.9079|19.8024|19.9494|22.0399|24.0895|26.3352|29.7975|26.1065|28.9891|26.1718|17.124|11.5548|11.514|13.629|15.3928|17.0178|19.2798|15.8501|17.5649|22.0399|27.0864|25.886|24.5877|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43||
2025-03-25 11:48:34|usa_0123|WMB|price_next_month|0|3.3514|3.4025|3.6407|3.7598|3.8619|3.3514|4.168|3.9469|3.7428|3.8108|4.1341|3.3004|3.2154|2.5519|2.5519|3.9979|4.2191|4.7975|3.6747|3.3175|4.3382|4.1|4.6444|4.5423|4.2701|5.427|5.478|4.5594|4.083|3.9129|3.8278|3.5726|4.6444|4.5423|4.8826|4.8655|4.151|4.4573|5.2058|5.6141|6.5498|7.7066|8.0809|7.1112|7.0092|8.8464|7.8943|7.3494|8.449|9.5092|9.9268|12.1113|13.1393|11.8543|13.4285|15.4203|16.9141|17.6369|19.6367|21.9739|24.3833|24.7206|21.1547|25.4434|36.4303|32.4307|28.913|29.8767|28.7684|32.1898|32.238|30.1697|34.4358|27.3559|23.5751|14.4374|15.5969|2.409|1.5352|2.6458|5.6753|5.1854|8.3293|8.2803|8.4109|9.86|10.2156|13.7269|13.8984|17.3445|18.21|19.4676|17.9079|19.8024|19.9494|22.0399|24.0895|26.3352|29.7975|26.1065|28.9891|26.1718|17.124|11.5548|11.514|13.629|15.3928|17.0178|19.2798|15.8501|17.5649|22.0399|27.0864|25.886|24.5877|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43||
2025-04-16 23:10:57|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|194.31|
2025-04-16 23:11:03|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|104.19|
2025-04-16 23:11:09|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|371.42|
2025-04-16 23:11:14|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|153.91|
2025-04-16 23:11:20|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|516.58|
2025-04-16 23:11:25|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|63.98|
2025-04-16 23:11:30|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|203.57|182.43|
2025-04-16 23:11:36|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|229.62|
2025-04-16 23:11:41|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|166.37|
2025-04-16 23:11:47|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|194.31|
2025-04-16 23:11:47|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|22.025|
2025-04-16 23:11:52|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|104.19|
2025-04-16 23:11:52|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|135.34|
2025-04-16 23:11:58|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|371.42|
2025-04-16 23:11:58|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|43.62|
2025-04-16 23:12:03|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|153.91|
2025-04-16 23:12:03|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|82.76|
2025-04-16 23:12:08|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|516.58|
2025-04-16 23:12:09|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27|
2025-04-16 23:12:12|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|63.98|
2025-04-16 23:12:14|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|76.44|
2025-04-16 23:12:18|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|203.57|182.43|
2025-04-16 23:12:20|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|37.35|
2025-04-16 23:12:23|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|229.62|
2025-04-16 23:12:28|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|166.37|
2025-04-16 23:12:27|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|71.655|
2025-04-16 23:12:33|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:12:33|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|22.025|
2025-04-16 23:12:34|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|62.0999|
2025-04-16 23:12:39|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|135.34|
2025-04-16 23:12:40|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6||
2025-04-16 23:12:44|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|43.62|
2025-04-16 23:12:46|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|19.25|
2025-04-16 23:12:50|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|82.76|
2025-04-16 23:12:51|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|104.88|
2025-04-16 23:12:56|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27|
2025-04-16 23:12:57|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|33.55|
2025-04-16 23:13:03|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|153.38|
2025-04-16 23:13:01|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|76.44|
2025-04-16 23:13:06|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|155.62|
2025-04-16 23:13:07|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|37.35|
2025-04-16 23:13:10|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|238.18|
2025-04-16 23:13:13|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|71.655|
2025-04-16 23:13:18|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:13:15|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|140.11|
2025-04-16 23:13:19|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|62.0999|
2025-04-16 23:13:21|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|174.41|
2025-04-16 23:13:25|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6||
2025-04-16 23:13:25|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81||
2025-04-16 23:13:30|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11||
2025-04-16 23:13:30|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|19.25|
2025-04-16 23:13:36|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|331.205|
2025-04-16 23:13:36|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|104.88|
2025-04-16 23:13:39|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61||
2025-04-16 23:13:41|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|33.55|
2025-04-16 23:13:45|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|160.5|
2025-04-16 23:13:46|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|153.38|
2025-04-16 23:13:49|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|155.62|
2025-04-16 23:13:48|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|282.78|
2025-04-16 23:13:53|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|238.18|
2025-04-16 23:13:53|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|68.55|
2025-04-16 23:13:59|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|140.11|
2025-04-16 23:14:00|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|585.115|
2025-04-16 23:14:05|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|174.41|
2025-04-16 23:14:06|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|135.77|
2025-04-16 23:14:09|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81||
2025-04-16 23:14:10|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|34.15|
2025-04-16 23:14:14|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11||
2025-04-16 23:14:16|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|156.41|
2025-04-16 23:14:19|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|331.205|
2025-04-16 23:14:22|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61||
2025-04-16 23:14:21|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02||
2025-04-16 23:14:27|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|160.5|
2025-04-16 23:14:27|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|130.24|
2025-04-16 23:14:32|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:14:30|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|282.78|
2025-04-16 23:14:33|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.09|33.78|34.61|
2025-04-16 23:14:35|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|49.35|
2025-04-16 23:14:35|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|68.55|
2025-04-16 23:14:41|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|57.255|
2025-04-16 23:14:41|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|585.115|
2025-04-16 23:14:46|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|135.77|
2025-04-16 23:14:46|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|115.29|
2025-04-16 23:14:51|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|34.15|
2025-04-16 23:14:52|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|216.64|
2025-04-16 23:14:57|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9|171.63|
2025-04-16 23:14:56|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|156.41|
2025-04-16 23:15:00|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|309.02|
2025-04-16 23:15:06|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:15:01|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02||
2025-04-16 23:15:07|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|513.43|
2025-04-16 23:15:07|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|130.24|
2025-04-16 23:15:12|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:15:13|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.09|33.78|34.61|
2025-04-16 23:15:11|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17||
2025-04-16 23:15:15|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|49.35|
2025-04-16 23:15:16|usa_0052|GS|price_next_month|0.7495183044316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57|||
2025-04-16 23:15:20|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|57.255|
2025-04-16 23:15:21|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|86.34|
2025-04-16 23:15:25|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|115.29|
2025-04-16 23:15:26|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|193.285|
2025-04-16 23:15:30|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|216.64|
2025-04-16 23:15:31|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|80.93|
2025-04-16 23:15:36|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9|171.63|
2025-04-16 23:15:37|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64||
2025-04-16 23:15:38|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|309.02|
2025-04-16 23:15:44|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:15:43|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|37.8|
2025-04-16 23:15:45|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|513.43|
2025-04-16 23:15:48|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|65.48|
2025-04-16 23:15:49|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17||
2025-04-16 23:15:52|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.77|
2025-04-16 23:15:54|usa_0052|GS|price_next_month|0.7495183044316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57|||
2025-04-16 23:15:58|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|252.01|
2025-04-16 23:15:59|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|86.34|
2025-04-16 23:16:04|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:16:04|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|193.285|
2025-04-16 23:16:05|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|734.38|
2025-04-16 23:16:10|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|80.93|
2025-04-16 23:16:10|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|129.725|
2025-04-16 23:16:15|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64||
2025-04-16 23:16:16|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48||
2025-04-16 23:16:21|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|94.2|
2025-04-16 23:16:20|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|37.8|
2025-04-16 23:16:25|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|65.48|
2025-04-16 23:16:25|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78||
2025-04-16 23:16:31|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|48.26|
2025-04-16 23:16:29|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.77|
2025-04-16 23:16:33|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|93.48|
2025-04-16 23:16:34|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|252.01|
2025-04-16 23:16:40|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:16:39|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|66.48|
2025-04-16 23:16:41|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|734.38|
2025-04-16 23:16:43|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|146.58|
2025-04-16 23:16:47|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|129.725|
2025-04-16 23:16:49|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|9.39|
2025-04-16 23:16:52|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48||
2025-04-16 23:16:55|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|38.445|
2025-04-16 23:16:58|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|94.2|
2025-04-16 23:17:00|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04||
2025-04-16 23:17:02|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78||
2025-04-16 23:17:05|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|148.02|
2025-04-16 23:17:09|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|48.26|
2025-04-16 23:17:10|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87||
2025-04-16 23:17:11|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|93.48|
2025-04-16 23:17:16|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|27.465|
2025-04-16 23:17:17|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|66.48|
2025-04-16 23:17:18|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|44.205|
2025-04-16 23:17:22|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.9402|
2025-04-16 23:17:21|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|146.58|
2025-04-16 23:17:25|usa_0083|MS|price_next_month|0.65474552957359|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.97|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61|||
2025-04-16 23:17:27|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|9.39|
2025-04-16 23:17:31|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.22|
2025-04-16 23:17:32|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|38.445|
2025-04-16 23:17:38|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04||
2025-04-16 23:17:36|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|120.32|
2025-04-16 23:17:42|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|148.02|
2025-04-16 23:17:42|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|436.81|
2025-04-16 23:17:47|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87||
2025-04-16 23:17:48|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24||
2025-04-16 23:17:53|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|27.465|
2025-04-16 23:17:55|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|44.205|
2025-04-16 23:17:54|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|108.22|
2025-04-16 23:17:57|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.9402|
2025-04-16 23:17:58|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|222.74|190.61|
2025-04-16 23:18:00|usa_0083|MS|price_next_month|0.65474552957359|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.97|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61|||
2025-04-16 23:18:05|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|694.995|
2025-04-16 23:18:07|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.22|
2025-04-16 23:18:10|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78||
2025-04-16 23:18:12|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|120.32|
2025-04-16 23:18:16|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|290.07|
2025-04-16 23:18:18|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|436.81|
2025-04-16 23:18:22|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|151.51|
2025-04-16 23:18:23|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24||
2025-04-16 23:18:29|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.5447|22.947|30.0227|26.7344|26.0749|23.9718|26.7255|30.6287|21.1914|21.8331|24.9253|25.2283|25.166|27.4473|30.2098|30.7445|30.3079|30.2811|36.1092|34.5854|41.9908|42.0175|43.7196|44.682|46.901|50.9112|55.0461|57.1492|56.463|61.1682|49.2714|54.2262|48.006|26.3334|25.1749|26.5116|29.1939|32.8298|32.4466|40.9749|35.3161|35.5834|41.3313|38.5688|36.6261|28.8999|32.8922|32.3397|25.5581|31.6268|33.2843|32.3931|43.7285|43.6661|45.8316|45.6267|49.1467|47.2396|43.4612|45.19|49.5477|43.9335|38.7737|40.6541|38.5777|41.7056|48.9328|45.6177|49.6368|53.58|53.61|46.9|44.91|40.73|44.48|45.81|50.37|46.29|51.8|36.08|38.56|37.31|50.61|63.1|57.74|65.69|65.43|71.84|61.25|67.38|70.97|61.31|61.72|60.01|69.46|71.08|75.19|82.83|86.03|71.71|
2025-04-16 23:18:29|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|108.22|
2025-04-16 23:18:33|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76||
2025-04-16 23:18:34|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|222.74|190.61|
2025-04-16 23:18:38|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|865.94|
2025-04-16 23:18:39|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|694.995|
2025-04-16 23:18:43|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78||
2025-04-16 23:18:42|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|75.74|
2025-04-16 23:18:49|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|159.99|
2025-04-16 23:18:49|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|290.07|
2025-04-16 23:18:53|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|65.64|
2025-04-16 23:18:54|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|151.51|
2025-04-16 23:18:59|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:18:59|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.5447|22.947|30.0227|26.7344|26.0749|23.9718|26.7255|30.6287|21.1914|21.8331|24.9253|25.2283|25.166|27.4473|30.2098|30.7445|30.3079|30.2811|36.1092|34.5854|41.9908|42.0175|43.7196|44.682|46.901|50.9112|55.0461|57.1492|56.463|61.1682|49.2714|54.2262|48.006|26.3334|25.1749|26.5116|29.1939|32.8298|32.4466|40.9749|35.3161|35.5834|41.3313|38.5688|36.6261|28.8999|32.8922|32.3397|25.5581|31.6268|33.2843|32.3931|43.7285|43.6661|45.8316|45.6267|49.1467|47.2396|43.4612|45.19|49.5477|43.9335|38.7737|40.6541|38.5777|41.7056|48.9328|45.6177|49.6368|53.58|53.61|46.9|44.91|40.73|44.48|45.81|50.37|46.29|51.8|36.08|38.56|37.31|50.61|63.1|57.74|65.69|65.43|71.84|61.25|67.38|70.97|61.31|61.72|60.01|69.46|71.08|75.19|82.83|86.03|71.71|
2025-04-16 23:19:00|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|96.58|
2025-04-16 23:19:03|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:03|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76||
2025-04-16 23:19:04|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|294.135|
2025-04-16 23:19:08|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|865.94|
2025-04-16 23:19:10|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9||
2025-04-16 23:19:12|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|75.74|
2025-04-16 23:19:14|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|276.63|
2025-04-16 23:19:17|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|159.99|
2025-04-16 23:19:19|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|53.05|
2025-04-16 23:19:25|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:21|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|65.64|
2025-04-16 23:19:27|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:28|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|96.58|
2025-04-16 23:19:26|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|139.675|
2025-04-16 23:19:31|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:32|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|218.026|
2025-04-16 23:19:32|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|294.135|
2025-04-16 23:19:37|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9||
2025-04-16 23:19:36|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|98.64|
2025-04-16 23:19:41|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|276.63|
2025-04-16 23:19:43|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|90.43|
2025-04-16 23:19:46|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|53.05|
2025-04-16 23:19:52|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:19:50|usa_0116|KR|price_next_month|0.69380315917375|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08|||
2025-04-16 23:19:53|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|139.675|
2025-04-16 23:19:56|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|21.425|
2025-04-16 23:19:59|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|218.026|
2025-04-16 23:20:02|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|70.01|
2025-04-16 23:20:03|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|98.64|
2025-04-16 23:20:07|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|27.82|
2025-04-16 23:20:09|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|90.43|
2025-04-16 23:20:14|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53||
2025-04-16 23:20:15|usa_0116|KR|price_next_month|0.69380315917375|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08|||
2025-04-16 23:20:20|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|55.94|
2025-04-16 23:20:23|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|21.425|
2025-04-16 23:20:24|usa_0123|WMB|price_next_month|0|3.3514|3.4025|3.6407|3.7598|3.8619|3.3514|4.168|3.9469|3.7428|3.8108|4.1341|3.3004|3.2154|2.5519|2.5519|3.9979|4.2191|4.7975|3.6747|3.3175|4.3382|4.1|4.6444|4.5423|4.2701|5.427|5.478|4.5594|4.083|3.9129|3.8278|3.5726|4.6444|4.5423|4.8826|4.8655|4.151|4.4573|5.2058|5.6141|6.5498|7.7066|8.0809|7.1112|7.0092|8.8464|7.8943|7.3494|8.449|9.5092|9.9268|12.1113|13.1393|11.8543|13.4285|15.4203|16.9141|17.6369|19.6367|21.9739|24.3833|24.7206|21.1547|25.4434|36.4303|32.4307|28.913|29.8767|28.7684|32.1898|32.238|30.1697|34.4358|27.3559|23.5751|14.4374|15.5969|2.409|1.5352|2.6458|5.6753|5.1854|8.3293|8.2803|8.4109|9.86|10.2156|13.7269|13.8984|17.3445|18.21|19.4676|17.9079|19.8024|19.9494|22.0399|24.0895|26.3352|29.7975|26.1065|28.9891|26.1718|17.124|11.5548|11.514|13.629|15.3928|17.0178|19.2798|15.8501|17.5649|22.0399|27.0864|25.886|24.5877|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.21|
2025-04-16 23:20:29|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|70.01|
2025-04-16 23:20:30|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|98.61|
2025-04-16 23:20:34|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|27.82|
2025-04-16 23:20:34|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|40.585|
2025-04-16 23:20:39|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53||
2025-04-16 23:20:41|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|549.53|
2025-04-16 23:20:46|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|55.94|
2025-04-16 23:20:47|usa_0129|CI|price_next_month|0|5.5972|4.5834|5.0834|4.5555|4.3472|3.3333|4.1389|5.1111|5.7083|6.0833|6.4722|7.3056|6.9445|6.8056|6.0694|6.5833|6.6528|6.9445|5.8889|5.7222|4.9445|5.1111|5.6389|5.7917|5.9862|6.5694|7.0972|5.4862|5.1111|5.2222|3.7639|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7083|6.8889|6.7639|6.5417|7.4583|7.6805|6.5|7.5972|7.3193|7.514|8.0694|8.9583|11.0139|13.1805|12.5972|11.8055|14.5|16.8472|16.7083|22.1666|17.25|18.8402|22.993|22.0208|24.3125|27.4583|29.0625|29.3958|24.9166|23.9166|26.5833|33.2916|40.65|37.05|35.5666|33.4366|24.3|30.6635|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0166|20.6733|21.2059|20.592|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6666|34.0833|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|329.17|
2025-04-16 23:20:53|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:20:49|usa_0123|WMB|price_next_month|0|3.3514|3.4025|3.6407|3.7598|3.8619|3.3514|4.168|3.9469|3.7428|3.8108|4.1341|3.3004|3.2154|2.5519|2.5519|3.9979|4.2191|4.7975|3.6747|3.3175|4.3382|4.1|4.6444|4.5423|4.2701|5.427|5.478|4.5594|4.083|3.9129|3.8278|3.5726|4.6444|4.5423|4.8826|4.8655|4.151|4.4573|5.2058|5.6141|6.5498|7.7066|8.0809|7.1112|7.0092|8.8464|7.8943|7.3494|8.449|9.5092|9.9268|12.1113|13.1393|11.8543|13.4285|15.4203|16.9141|17.6369|19.6367|21.9739|24.3833|24.7206|21.1547|25.4434|36.4303|32.4307|28.913|29.8767|28.7684|32.1898|32.238|30.1697|34.4358|27.3559|23.5751|14.4374|15.5969|2.409|1.5352|2.6458|5.6753|5.1854|8.3293|8.2803|8.4109|9.86|10.2156|13.7269|13.8984|17.3445|18.21|19.4676|17.9079|19.8024|19.9494|22.0399|24.0895|26.3352|29.7975|26.1065|28.9891|26.1718|17.124|11.5548|11.514|13.629|15.3928|17.0178|19.2798|15.8501|17.5649|22.0399|27.0864|25.886|24.5877|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.21|
2025-04-16 23:20:55|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5|142.59|
2025-04-16 23:20:55|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|98.61|
2025-04-16 23:20:59|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|40.585|
2025-04-16 23:20:59|usa_0132|TRV|price_next_month|0|8.5|7.2657|7.0157|7|7.4063|5.125|5.3594|6.625|8.2969|8.9532|9.1719|11.2188|11.9688|10.0625|9.8125|11.4375|11.4375|12.25|11.9375|12.25|10.3125|10.8125|10.8125|12.0625|12.625|14.875|14.875|13.4375|14.1563|15.25|12.8438|15.9375|17.625|15.5|16.0625|18.3438|17.125|19.2188|17.6875|19.25|19.875|21.3438|23.4375|22.0938|19.8438|21.375|21.813|24|24|24.375|25.375|28.5|26.563|25.875|27.188|31.25|33.5|39.219|39.969|43.516|42.375|36.188|33.125|29.375|28.688|31.125|32|30.188|35.625|44.438|51.25|48.02|45.1|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.85|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|252.32|
2025-04-16 23:21:05|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|549.53|
2025-04-16 23:21:05|usa_0133|GIS|price_next_month|2|2.8337|2.4811|2.6799|2.3914|2.7055|2.8209|2.6093|2.9812|3.2633|3.1543|3.1351|3.8082|4.257|4.0582|4.4237|5.2314|5.7059|5.9495|5.0904|4.8724|4.8083|5.2827|5.3212|6.0777|6.6547|7.2061|7.4241|7.5523|9.2192|8.3601|10.0526|11.8477|11.5912|12.5144|15.1045|13.3863|13.771|13.6171|14.0531|14.5403|13.9505|12.3606|12.4631|11.4117|11.2066|11.8477|11.7195|12.2324|12.8438|13.9375|14.4375|14.5938|13.6563|15.0938|15.9063|15.5313|16.2813|17.2344|17.9063|19|17.0938|17.5|19.4375|18.8906|20.0938|20.2813|17.875|18.0938|19.125|17.75|22.2813|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79||
2025-04-16 23:21:10|usa_0129|CI|price_next_month|0|5.5972|4.5834|5.0834|4.5555|4.3472|3.3333|4.1389|5.1111|5.7083|6.0833|6.4722|7.3056|6.9445|6.8056|6.0694|6.5833|6.6528|6.9445|5.8889|5.7222|4.9445|5.1111|5.6389|5.7917|5.9862|6.5694|7.0972|5.4862|5.1111|5.2222|3.7639|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7083|6.8889|6.7639|6.5417|7.4583|7.6805|6.5|7.5972|7.3193|7.514|8.0694|8.9583|11.0139|13.1805|12.5972|11.8055|14.5|16.8472|16.7083|22.1666|17.25|18.8402|22.993|22.0208|24.3125|27.4583|29.0625|29.3958|24.9166|23.9166|26.5833|33.2916|40.65|37.05|35.5666|33.4366|24.3|30.6635|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0166|20.6733|21.2059|20.592|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6666|34.0833|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|329.17|
2025-04-16 23:21:16|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:21:12|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9446|29.2661|42.6224|51.1209|48.3878|58.1432|37.0864|34.6226|27.2811|12.8875|7.142|4.8378|7.8103|6.6931|4.1695|2.8927|4.339|5.0373|7.122|10.5135|10.0646|10.1045|8.2292|6.3739|6.0048|6.3939|8.1594|11.5608|12.1493|15.032|16.4784|18.4534|22.5231|31.271|35.3108|42.0538|40.1985|55.5497|49.6347|40.0389|44.6772|39.5402|41.2359|36.4579|39.2509|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.415|
2025-04-16 23:21:18|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:21:17|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5|142.59|
2025-04-16 23:21:19|usa_0136|SCHW|price_next_month|0|||||||||||||||||||0.1729|0.1427|0.1674|0.1646|0.1646|0.2249|0.2222|0.3621|0.2853|0.2963|0.332|0.299|0.2771|0.3512|0.3978|0.6036|0.8285|1.0494|0.9384|0.8107|0.6666|0.9959|1.0782|1.4321|1.7099|1.4568|1.4012|1.3211|1.747|1.975|2.537|3.417|3.389|3.723|3.63|3.574|3.704|5.556|5.426|6.963|7.583|8.111|7.7778|8.333|10.667|23.438|36.583|29.375|25.75|23.918|29.668|36.125|35.125|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|75.7|
2025-04-16 23:21:21|usa_0132|TRV|price_next_month|0|8.5|7.2657|7.0157|7|7.4063|5.125|5.3594|6.625|8.2969|8.9532|9.1719|11.2188|11.9688|10.0625|9.8125|11.4375|11.4375|12.25|11.9375|12.25|10.3125|10.8125|10.8125|12.0625|12.625|14.875|14.875|13.4375|14.1563|15.25|12.8438|15.9375|17.625|15.5|16.0625|18.3438|17.125|19.2188|17.6875|19.25|19.875|21.3438|23.4375|22.0938|19.8438|21.375|21.813|24|24|24.375|25.375|28.5|26.563|25.875|27.188|31.25|33.5|39.219|39.969|43.516|42.375|36.188|33.125|29.375|28.688|31.125|32|30.188|35.625|44.438|51.25|48.02|45.1|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.85|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|252.32|
2025-04-16 23:21:25|usa_0137|CSX|price_next_month|0|0.6004|0.6222|0.6736|0.625|0.6285|0.5729|0.625|0.7569|0.6528|0.7778|0.7153|0.934|0.9306|0.75|0.809|0.9063|0.8646|1.0521|0.7431|0.8472|0.7674|0.7431|0.8368|0.9167|0.9097|0.9653|0.9444|0.9271|0.8993|0.9549|0.7431|0.9896|1.1111|1.3194|1.5347|1.5833|1.7431|1.8715|1.8194|2.0486|2.0035|2.1111|2.25|2.5486|2.1632|2.1563|2.0139|1.9896|2.2153|2.3299|2.3264|2.5764|2.8472|2.6736|2.3958|2.6944|2.5903|3.4306|3.0382|2.9444|2.9167|2.2465|2.1806|2.2361|2.7361|2.691|2.2778|1.625|1.1632|1.3785|1.4062|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7092|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|27.315|
2025-04-16 23:21:27|usa_0133|GIS|price_next_month|2|2.8337|2.4811|2.6799|2.3914|2.7055|2.8209|2.6093|2.9812|3.2633|3.1543|3.1351|3.8082|4.257|4.0582|4.4237|5.2314|5.7059|5.9495|5.0904|4.8724|4.8083|5.2827|5.3212|6.0777|6.6547|7.2061|7.4241|7.5523|9.2192|8.3601|10.0526|11.8477|11.5912|12.5144|15.1045|13.3863|13.771|13.6171|14.0531|14.5403|13.9505|12.3606|12.4631|11.4117|11.2066|11.8477|11.7195|12.2324|12.8438|13.9375|14.4375|14.5938|13.6563|15.0938|15.9063|15.5313|16.2813|17.2344|17.9063|19|17.0938|17.5|19.4375|18.8906|20.0938|20.2813|17.875|18.0938|19.125|17.75|22.2813|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79||
2025-04-16 23:21:31|usa_0138|JCI|price_next_month|0|0.7399|0.7125|0.826|0.8887|1.014|0.9904|1.0727|1.2645|1.0569|1.2291|1.2331|1.6873|2.0749|2.0983|2.4976|3.069|2.8891|3.3275|2.5837|2.9595|3.6327|4.1182|4.4313|4.541|4.4157|5.6684|6.1224|5.5118|5.684|7.4065|4.8072|5.0734|5.8406|5.2143|4.1809|4.6506|4.5566|4.2278|4.9481|5.6997|5.3552|4.9481|5.8562|6.7645|5.9346|5.4178|6.0502|6.0653|6.5823|6.8958|7.6167|8.8705|9.6854|10.3123|12.4437|14.3244|15.2961|20.3112|18.932|22.2545|27.3323|31.0623|31.0623|38.6477|40.7477|48.9913|40.0582|42.8792|46.0763|53.6616|56.8588|61.7861|53.5312|53.3607|49.2885|35.7056|18.5057|12.8387|14.5037|16.0584|15.6471|18.6562|20.9431|26.8308|27.6272|31.0937|31.2441|36.2492|31.4046|30.5621|26.4697|26.1287|26.4296|26.1688|29.5189|31.9763|32.7286|24.4862|21.3173|20.3232|24.2273|23.0726|13.0897|10.8839|12.3026|15.6476|17.3718|18.3452|20.085|19.8209|19.8209|23.2124|25.237|22.9328|23.5853|26.3813|29.0635|28.4473|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|76.67|
2025-04-16 23:21:32|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9446|29.2661|42.6224|51.1209|48.3878|58.1432|37.0864|34.6226|27.2811|12.8875|7.142|4.8378|7.8103|6.6931|4.1695|2.8927|4.339|5.0373|7.122|10.5135|10.0646|10.1045|8.2292|6.3739|6.0048|6.3939|8.1594|11.5608|12.1493|15.032|16.4784|18.4534|22.5231|31.271|35.3108|42.0538|40.1985|55.5497|49.6347|40.0389|44.6772|39.5402|41.2359|36.4579|39.2509|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.415|
2025-04-16 23:21:38|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:21:38|usa_0139|NOC|price_next_month|0|13.8733|15.2496|14.2486|14.5928|13.6543|15.6876|16.6875|17.4375|23|25.3125|21.375|21.125|24.5|22.375|23.625|20.0625|22.3125|24|15.0625|16.0625|14.375|15.625|17.1875|13.3125|13.4375|12.9375|9.875|9.0625|7.6875|7.1875|7.4375|10.6875|12.25|14.875|13.1875|12.5|13.125|14.125|12.8125|16.125|19.5|20.0625|17.375|19.4375|19.125|21|21.938|20.188|24.8125|28.5|28.625|32|30.9375|34.3125|40.375|39.0625|41.75|57.5625|54.625|61.3125|52.8438|40.5313|39.875|28.5|31.9688|36.0625|27.4375|25.125|35.4375|35.5313|42|43.34|45.125|40.115|49.975|55.8004|60.33|55.35|51.565|45.705|43.975|46.12|44.7|48.355|49.6762|52.5684|51.75|51.88|54.84|55.45|53.65|62.13|66.9|66.19|66.39|70.94|73.64|76.1|83.62|79.36|73.57|67.39|46.89|48.12|48.35|44.58|50.13|56.6|67.83|58.64|63.22|69.3|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|537.58|
2025-04-16 23:21:39|usa_0136|SCHW|price_next_month|0|||||||||||||||||||0.1729|0.1427|0.1674|0.1646|0.1646|0.2249|0.2222|0.3621|0.2853|0.2963|0.332|0.299|0.2771|0.3512|0.3978|0.6036|0.8285|1.0494|0.9384|0.8107|0.6666|0.9959|1.0782|1.4321|1.7099|1.4568|1.4012|1.3211|1.747|1.975|2.537|3.417|3.389|3.723|3.63|3.574|3.704|5.556|5.426|6.963|7.583|8.111|7.7778|8.333|10.667|23.438|36.583|29.375|25.75|23.918|29.668|36.125|35.125|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|75.7|
2025-04-16 23:21:45|usa_0140|STT|price_next_month|0|1.2422|1.25|0.9922|1.0391|1.0704|0.9883|1.2657|1.5469|1.711|1.9063|2.1094|2.7344|3.3907|3.1094|3.1875|3.8281|3.5|3.5938|2.7657|2.8594|2.75|3.2813|3.1719|3.5625|3.7969|4.2657|4.6875|4.3594|4.4375|4.8438|2.875|4.4844|5.9375|6.1719|7.5|7.5469|8.8125|9.1251|9.0625|11.1251|8.8125|8.6563|9.6251|9.5|9.5938|9.5938|8.344|8.219|7.938|8.844|9.75|11.344|12.469|12.563|15.844|18.282|19.688|28.032|27.875|28|35.75|34.6563|31.1875|35.75|43.75|35.4375|38.0625|40.0938|48.4375|50.1875|62.37|56.465|51.89|53.77|45.54|53.7707|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.7489|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|79.7|
2025-04-16 23:21:45|usa_0137|CSX|price_next_month|0|0.6004|0.6222|0.6736|0.625|0.6285|0.5729|0.625|0.7569|0.6528|0.7778|0.7153|0.934|0.9306|0.75|0.809|0.9063|0.8646|1.0521|0.7431|0.8472|0.7674|0.7431|0.8368|0.9167|0.9097|0.9653|0.9444|0.9271|0.8993|0.9549|0.7431|0.9896|1.1111|1.3194|1.5347|1.5833|1.7431|1.8715|1.8194|2.0486|2.0035|2.1111|2.25|2.5486|2.1632|2.1563|2.0139|1.9896|2.2153|2.3299|2.3264|2.5764|2.8472|2.6736|2.3958|2.6944|2.5903|3.4306|3.0382|2.9444|2.9167|2.2465|2.1806|2.2361|2.7361|2.691|2.2778|1.625|1.1632|1.3785|1.4062|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7092|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|27.315|
2025-04-16 23:21:50|usa_0141|NSC|price_next_month|0|6.1416|6.3292|6.7776|6.9445|6.2249|5.443|6.4022|7.1113|6.9757|7.7056|7.9872|9.1967|9.4678|8.7378|9.1654|10.2499|9.875|11.9167|7.875|9.3333|9.125|9.4584|10.1667|11.2917|11.625|12.4167|12.2501|12.2083|12.5416|14.5416|12.0416|15.2501|15.5416|16.1667|20.8749|18.9167|21.2083|19.6666|20.3333|21.0416|20.4583|21.5416|22.0834|24.5416|21.2917|21|21|20.6666|22.4583|24.25|25.75|26.2916|28|27.0833|29.7083|29.5416|29.9583|36.9166|32.125|31.5625|33.4375|29.875|32.9375|27.5625|32.6875|29.25|24.4375|17|17.625|18.625|14.125|16.33|19.74|20.12|16.75|22.55|21.37|20.25|20.2|19.7|21.21|19.23|20.15|22.3|24.0183|26.733|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|213.86|
2025-04-16 23:21:52|usa_0138|JCI|price_next_month|0|0.7399|0.7125|0.826|0.8887|1.014|0.9904|1.0727|1.2645|1.0569|1.2291|1.2331|1.6873|2.0749|2.0983|2.4976|3.069|2.8891|3.3275|2.5837|2.9595|3.6327|4.1182|4.4313|4.541|4.4157|5.6684|6.1224|5.5118|5.684|7.4065|4.8072|5.0734|5.8406|5.2143|4.1809|4.6506|4.5566|4.2278|4.9481|5.6997|5.3552|4.9481|5.8562|6.7645|5.9346|5.4178|6.0502|6.0653|6.5823|6.8958|7.6167|8.8705|9.6854|10.3123|12.4437|14.3244|15.2961|20.3112|18.932|22.2545|27.3323|31.0623|31.0623|38.6477|40.7477|48.9913|40.0582|42.8792|46.0763|53.6616|56.8588|61.7861|53.5312|53.3607|49.2885|35.7056|18.5057|12.8387|14.5037|16.0584|15.6471|18.6562|20.9431|26.8308|27.6272|31.0937|31.2441|36.2492|31.4046|30.5621|26.4697|26.1287|26.4296|26.1688|29.5189|31.9763|32.7286|24.4862|21.3173|20.3232|24.2273|23.0726|13.0897|10.8839|12.3026|15.6476|17.3718|18.3452|20.085|19.8209|19.8209|23.2124|25.237|22.9328|23.5853|26.3813|29.0635|28.4473|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|76.67|
2025-04-16 23:21:56|usa_0142|ETN|price_next_month|0|2.9409|3.0114|3.408|3.7307|3.4988|3.1727|3.5526|4.3054|3.7206|3.9357|3.9995|4.8599|5.1188|4.5642|5.3003|5.7405|6.1069|7.0748|4.9944|5.307|5.7136|5.8649|5.6896|6.2679|6.2007|6.9136|5.9855|5.703|5.9317|6.4966|4.4387|5.8779|6.2948|7.0481|6.4831|7.2229|8.3259|8.6487|7.7744|8.5142|9.7785|9.8727|11.406|12.2669|11.9441|11.1639|11.2264|9.8867|12.3476|12.0517|11.0294|12.4821|13.0201|11.8365|12.8587|15.0646|16.1137|19.436|20.7945|19.3149|19.8799|14.0423|14.5669|14.9839|19.7319|21.2922|16.1944|15.3739|18.0775|14.5938|14.6476|17.2|18.4025|18.36|16.36|18.3927|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.7036|32.2567|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|269.15|
2025-04-16 23:21:58|usa_0139|NOC|price_next_month|0|13.8733|15.2496|14.2486|14.5928|13.6543|15.6876|16.6875|17.4375|23|25.3125|21.375|21.125|24.5|22.375|23.625|20.0625|22.3125|24|15.0625|16.0625|14.375|15.625|17.1875|13.3125|13.4375|12.9375|9.875|9.0625|7.6875|7.1875|7.4375|10.6875|12.25|14.875|13.1875|12.5|13.125|14.125|12.8125|16.125|19.5|20.0625|17.375|19.4375|19.125|21|21.938|20.188|24.8125|28.5|28.625|32|30.9375|34.3125|40.375|39.0625|41.75|57.5625|54.625|61.3125|52.8438|40.5313|39.875|28.5|31.9688|36.0625|27.4375|25.125|35.4375|35.5313|42|43.34|45.125|40.115|49.975|55.8004|60.33|55.35|51.565|45.705|43.975|46.12|44.7|48.355|49.6762|52.5684|51.75|51.88|54.84|55.45|53.65|62.13|66.9|66.19|66.39|70.94|73.64|76.1|83.62|79.36|73.57|67.39|46.89|48.12|48.35|44.58|50.13|56.6|67.83|58.64|63.22|69.3|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|537.58|
2025-04-16 23:22:02|usa_0143|APD|price_next_month|0|4.9548|5.3737|4.8682|5.2003|5.3593|4.6948|5.1137|5.547|5.6337|6.486|6.3271|8.2339|9.2018|7.7717|8.2339|9.794|9.5917|11.643|7.8583|9.534|11.1808|10.6896|9.6207|10.8051|9.9096|10.4585|10.1695|10.7763|11.9319|12.5675|11.1808|13.6364|14.4165|15.4566|15.8611|18.2879|21.6681|19.6457|21.8992|20.2813|20.2235|18.6057|19.299|22.9393|19.9924|22.1881|22.0725|20.6285|23.286|25.8861|23.8638|24.6727|26.4062|24.2105|27.7351|32.9933|33.1666|40.7649|35.1312|37.0091|40.1871|32.3577|34.9|31.0865|43.4517|30.9131|25.4239|27.3884|28.7174|30.8553|34.4956|34.9185|39.7444|37.7475|37.0172|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.971|41.9817|46.142|46.1622|47.8431|49.1651|54.4626|54.2961|55.2484|52.9186|57.0327|63.347|59.1036|64.4102|69.0235|70.7246|79.8495|90.4628|82.9003|90.999|88.0221|53.7414|46.5026|60.9248|68.968|71.307|70.2254|70.9835|67.1005|78.5551|80.663|88.3087|82.0313|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4382|100.7802|97.2024|108.6478|121.9884|124.4938|134.6171|132.6017|131.7511|128.4876|117.144|134.876|138.1395|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|261.235|
2025-04-16 23:22:04|usa_0140|STT|price_next_month|0|1.2422|1.25|0.9922|1.0391|1.0704|0.9883|1.2657|1.5469|1.711|1.9063|2.1094|2.7344|3.3907|3.1094|3.1875|3.8281|3.5|3.5938|2.7657|2.8594|2.75|3.2813|3.1719|3.5625|3.7969|4.2657|4.6875|4.3594|4.4375|4.8438|2.875|4.4844|5.9375|6.1719|7.5|7.5469|8.8125|9.1251|9.0625|11.1251|8.8125|8.6563|9.6251|9.5|9.5938|9.5938|8.344|8.219|7.938|8.844|9.75|11.344|12.469|12.563|15.844|18.282|19.688|28.032|27.875|28|35.75|34.6563|31.1875|35.75|43.75|35.4375|38.0625|40.0938|48.4375|50.1875|62.37|56.465|51.89|53.77|45.54|53.7707|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.7489|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|79.7|
2025-04-16 23:22:08|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|207.93||
2025-04-16 23:22:10|usa_0141|NSC|price_next_month|0|6.1416|6.3292|6.7776|6.9445|6.2249|5.443|6.4022|7.1113|6.9757|7.7056|7.9872|9.1967|9.4678|8.7378|9.1654|10.2499|9.875|11.9167|7.875|9.3333|9.125|9.4584|10.1667|11.2917|11.625|12.4167|12.2501|12.2083|12.5416|14.5416|12.0416|15.2501|15.5416|16.1667|20.8749|18.9167|21.2083|19.6666|20.3333|21.0416|20.4583|21.5416|22.0834|24.5416|21.2917|21|21|20.6666|22.4583|24.25|25.75|26.2916|28|27.0833|29.7083|29.5416|29.9583|36.9166|32.125|31.5625|33.4375|29.875|32.9375|27.5625|32.6875|29.25|24.4375|17|17.625|18.625|14.125|16.33|19.74|20.12|16.75|22.55|21.37|20.25|20.2|19.7|21.21|19.23|20.15|22.3|24.0183|26.733|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|213.86|
2025-04-16 23:22:11|usa_0145|PPG|price_next_month|0|4.086|3.9922|4.5625|4|3.7813|3.4531|4.2969|4.8438|4.3594|5.6719|5.6875|6.1406|8.125|7.7031|8.6407|10.875|10.4063|12.4063|7.6563|8.5625|10.7188|11.2188|10.7188|11.25|11.0938|11.1875|9.8438|9.9375|11.1875|13.3438|9.4688|12.3438|11.875|14.2188|12.5|14.125|16.0313|16.7813|15.4063|15.75|18.4375|17.3125|17.4375|19.7188|18.9375|19.5625|20.375|17.5625|19.6875|22.875|21.25|23.375|25.3125|24.4375|28.5|26.75|27.1875|32|28.3125|28.6875|35.3438|31.6875|28.5938|26.875|32.4688|29.8125|30.3125|27.5313|27.1875|20.3438|22.3125|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.4813|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|98.45|
2025-04-16 23:22:16|usa_0142|ETN|price_next_month|0|2.9409|3.0114|3.408|3.7307|3.4988|3.1727|3.5526|4.3054|3.7206|3.9357|3.9995|4.8599|5.1188|4.5642|5.3003|5.7405|6.1069|7.0748|4.9944|5.307|5.7136|5.8649|5.6896|6.2679|6.2007|6.9136|5.9855|5.703|5.9317|6.4966|4.4387|5.8779|6.2948|7.0481|6.4831|7.2229|8.3259|8.6487|7.7744|8.5142|9.7785|9.8727|11.406|12.2669|11.9441|11.1639|11.2264|9.8867|12.3476|12.0517|11.0294|12.4821|13.0201|11.8365|12.8587|15.0646|16.1137|19.436|20.7945|19.3149|19.8799|14.0423|14.5669|14.9839|19.7319|21.2922|16.1944|15.3739|18.0775|14.5938|14.6476|17.2|18.4025|18.36|16.36|18.3927|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.7036|32.2567|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|269.15|
2025-04-16 23:22:18|usa_0146|ITW|price_next_month|0|1.3438|1.6719|1.6172|1.6407|1.5743|1.4375|1.7969|2.211|2.0313|2.0469|1.8125|2.1016|2.4844|2.4766|3.0079|3.9219|4.6719|5.4219|4.3125|4.1563|4.7188|4.875|4.3438|4.5625|4.3907|5.0469|5.0625|5.2032|6.3282|6.4844|5.2188|6.7188|6.9375|7.1094|8.1875|8.0313|8|7.5938|7.875|8.3907|8.9375|9.0313|9.3438|10.625|10.3438|10.0313|11.25|10.0625|12.5315|14.75|14.5315|15.344|16.8125|16.094|17.5625|20.4065|22.844|25.9375|24.594|27.8125|35.25|28.0313|32.0625|30.1563|38.5|37.1563|36.625|29.25|32.0313|28.625|27.7813|32.75|31.69|31.5|28.6|35.6853|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|229.93|
2025-04-16 23:22:21|usa_0143|APD|price_next_month|0|4.9548|5.3737|4.8682|5.2003|5.3593|4.6948|5.1137|5.547|5.6337|6.486|6.3271|8.2339|9.2018|7.7717|8.2339|9.794|9.5917|11.643|7.8583|9.534|11.1808|10.6896|9.6207|10.8051|9.9096|10.4585|10.1695|10.7763|11.9319|12.5675|11.1808|13.6364|14.4165|15.4566|15.8611|18.2879|21.6681|19.6457|21.8992|20.2813|20.2235|18.6057|19.299|22.9393|19.9924|22.1881|22.0725|20.6285|23.286|25.8861|23.8638|24.6727|26.4062|24.2105|27.7351|32.9933|33.1666|40.7649|35.1312|37.0091|40.1871|32.3577|34.9|31.0865|43.4517|30.9131|25.4239|27.3884|28.7174|30.8553|34.4956|34.9185|39.7444|37.7475|37.0172|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.971|41.9817|46.142|46.1622|47.8431|49.1651|54.4626|54.2961|55.2484|52.9186|57.0327|63.347|59.1036|64.4102|69.0235|70.7246|79.8495|90.4628|82.9003|90.999|88.0221|53.7414|46.5026|60.9248|68.968|71.307|70.2254|70.9835|67.1005|78.5551|80.663|88.3087|82.0313|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4382|100.7802|97.2024|108.6478|121.9884|124.4938|134.6171|132.6017|131.7511|128.4876|117.144|134.876|138.1395|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|261.235|
2025-04-16 23:22:24|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|107.15|
2025-04-16 23:22:27|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|207.93||
2025-04-16 23:22:29|usa_0148|ADM|price_next_month|0|2.9594|2.7982|3.0353|2.9326|2.3051|2.0746|2.158|2.7276|2.6347|2.8436|3.0513|3.7476|3.5966|3.7379|4.2467|3.8987|4.2005|5.4766|4.3149|4.4308|5.046|4.6051|5.009|5.5425|6.3077|7.7456|7.4177|7.4215|8.7203|9.3233|8.6695|7.9386|8.9128|9.7408|11.1995|12.1711|9.9209|11.1484|11.3299|11.2762|10.7393|10.0948|10.3741|11.9529|10.3741|11.1071|13.562|14.303|12.9699|11.7262|11.9394|14.1781|14.0848|13.0588|17.1396|15.5726|14.3973|17.6293|18.3051|17.3282|17.6881|14.0888|14.4153|13.0655|12.9576|12.0937|11.1678|10.6576|9.0136|8.5034|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.6893|15.376|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|46.12|
2025-04-16 23:22:29|usa_0145|PPG|price_next_month|0|4.086|3.9922|4.5625|4|3.7813|3.4531|4.2969|4.8438|4.3594|5.6719|5.6875|6.1406|8.125|7.7031|8.6407|10.875|10.4063|12.4063|7.6563|8.5625|10.7188|11.2188|10.7188|11.25|11.0938|11.1875|9.8438|9.9375|11.1875|13.3438|9.4688|12.3438|11.875|14.2188|12.5|14.125|16.0313|16.7813|15.4063|15.75|18.4375|17.3125|17.4375|19.7188|18.9375|19.5625|20.375|17.5625|19.6875|22.875|21.25|23.375|25.3125|24.4375|28.5|26.75|27.1875|32|28.3125|28.6875|35.3438|31.6875|28.5938|26.875|32.4688|29.8125|30.3125|27.5313|27.1875|20.3438|22.3125|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.4813|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|98.45|
2025-04-16 23:22:35|usa_0146|ITW|price_next_month|0|1.3438|1.6719|1.6172|1.6407|1.5743|1.4375|1.7969|2.211|2.0313|2.0469|1.8125|2.1016|2.4844|2.4766|3.0079|3.9219|4.6719|5.4219|4.3125|4.1563|4.7188|4.875|4.3438|4.5625|4.3907|5.0469|5.0625|5.2032|6.3282|6.4844|5.2188|6.7188|6.9375|7.1094|8.1875|8.0313|8|7.5938|7.875|8.3907|8.9375|9.0313|9.3438|10.625|10.3438|10.0313|11.25|10.0625|12.5315|14.75|14.5315|15.344|16.8125|16.094|17.5625|20.4065|22.844|25.9375|24.594|27.8125|35.25|28.0313|32.0625|30.1563|38.5|37.1563|36.625|29.25|32.0313|28.625|27.7813|32.75|31.69|31.5|28.6|35.6853|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|229.93|
2025-04-16 23:22:35|usa_0149|SYK|price_next_month|0|0.48|0.4527|0.3942|0.3551|0.3396|0.2771|0.3122|0.3922|0.3883|0.4898|0.4627|0.5466|0.7028|0.7965|0.6677|0.7868|0.8493|1.2084|0.6872|0.8434|0.8551|0.8746|0.9058|0.9488|1.1772|1.2657|1.2813|1.3594|1.5|1.6407|1.5469|2.3438|2.7344|3.3282|4.1875|5.5938|4.4688|4.8125|4|4.5|3.2813|3.2657|3.4063|4.375|3.375|3.9063|4.282|5.032|5.641|5.469|5.641|6.985|6.047|6.145|7.438|7.25|8.219|9.75|9.297|9.235|11.25|10.8594|10.4844|11.5938|15.2969|15.25|15.4375|15.75|18|21.4688|23.5625|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.6424|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|346.92|
2025-04-16 23:22:40|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|107.15|
2025-04-16 23:22:41|usa_0150|MMC|price_next_month|0|3.6667|3.5625|3.7708|3.8125|3.5625|3.6772|4.2709|5.1667|5.5|5.9792|6.4375|7.75|9.1458|10.8125|11.1875|10.6876|10.1875|10.125|9.0417|8.2709|8.375|8.9583|9.8333|9.6667|10.1458|11.5|13.7708|12.6459|11.2292|12.4792|11.0417|11.9583|13.0626|13.0209|12.5417|12.625|12.9583|12.9792|15.5417|15.1875|14.9167|14.625|13.5834|13.7084|14.0833|14.2084|12.5|13.292|13.0625|13.1667|13.6458|15.1667|15.6667|14.9167|17.3542|17.9583|20.0833|25.8125|23.6667|24.625|30.375|30.5313|27.75|31.4375|38.2813|38|39.5313|47|49.2813|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.0223|44.183|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|231.19|
2025-04-16 23:22:47|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||15.5625|15.6875|14.25|11.9375|12.5|12.063|12.063|15.1875|15.625|18.375|21.75|19.4375|22.5|28.0625|32.875|32.75|39.5|41.4063|44.25|48.0313|42.4375|43.0625|37.5625|36.375|35.5|28.75|23.1875|23.625|27.5625|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9615|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|194.34|
2025-04-16 23:22:46|usa_0148|ADM|price_next_month|0|2.9594|2.7982|3.0353|2.9326|2.3051|2.0746|2.158|2.7276|2.6347|2.8436|3.0513|3.7476|3.5966|3.7379|4.2467|3.8987|4.2005|5.4766|4.3149|4.4308|5.046|4.6051|5.009|5.5425|6.3077|7.7456|7.4177|7.4215|8.7203|9.3233|8.6695|7.9386|8.9128|9.7408|11.1995|12.1711|9.9209|11.1484|11.3299|11.2762|10.7393|10.0948|10.3741|11.9529|10.3741|11.1071|13.562|14.303|12.9699|11.7262|11.9394|14.1781|14.0848|13.0588|17.1396|15.5726|14.3973|17.6293|18.3051|17.3282|17.6881|14.0888|14.4153|13.0655|12.9576|12.0937|11.1678|10.6576|9.0136|8.5034|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.6893|15.376|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|46.12|
2025-04-16 23:22:51|usa_0152|ECL|price_next_month|0|1.7579|1.6954|1.8125|1.5782|1.4297|1.3907|1.5625|1.8204|1.8204|2.1485|2.3204|2.6797|3.0391|3.1563|2.9688|3.2344|3.2344|3.5938|2.9688|2.9532|3.25|3.0313|3.2657|3.375|3.4844|3.5313|3.4688|3.1563|2.7188|3.375|2.5469|2.8907|3.4063|3.6094|3.9219|3.7969|4.4219|4.2032|4.5313|4.6563|4.6719|5.5469|5.9219|5.7188|5.5313|5.5|5.313|5.563|5.75|6.7188|7.25|7.5313|8.125|7.6563|9.125|9.25|10.1875|11.6719|11.8906|13.6875|15.8438|15.6875|14.9375|19.375|20.9688|21.3125|16.9063|17.5938|19.5313|17.9063|19.5938|20.775|18.915|20.02|17.59|21.3904|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.9645|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|236.05|
2025-04-16 23:22:52|usa_0149|SYK|price_next_month|0|0.48|0.4527|0.3942|0.3551|0.3396|0.2771|0.3122|0.3922|0.3883|0.4898|0.4627|0.5466|0.7028|0.7965|0.6677|0.7868|0.8493|1.2084|0.6872|0.8434|0.8551|0.8746|0.9058|0.9488|1.1772|1.2657|1.2813|1.3594|1.5|1.6407|1.5469|2.3438|2.7344|3.3282|4.1875|5.5938|4.4688|4.8125|4|4.5|3.2813|3.2657|3.4063|4.375|3.375|3.9063|4.282|5.032|5.641|5.469|5.641|6.985|6.047|6.145|7.438|7.25|8.219|9.75|9.297|9.235|11.25|10.8594|10.4844|11.5938|15.2969|15.25|15.4375|15.75|18|21.4688|23.5625|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.6424|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|346.92|
2025-04-16 23:22:57|usa_0154|CAH|price_next_month|0|||0.9791|1.043|0.8301|0.9195|0.8599|0.9808|1.1782|1.1611|1.1101|1.2905|1.6955|1.4027|1.1713|1.4402|1.5117|1.5321|0.9124|1.0111|1.246|1.4844|1.5897|1.6135|1.896|2.2228|2.2875|2.2058|2.4237|3.159|3.336|4.153|4.7316|5.7529|5.1699|5.1486|4.2977|5.021|4.5955|4.8083|4.8933|5.0636|7.3187|7.4889|7.3187|8.201|9.9464|9.8135|9.8135|10.7973|10.9301|12.6857|13.3506|14.7867|16.701|19.9911|16.994|19.8662|23.6955|24.713|30.7165|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3197|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.7016|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|134.38|
2025-04-16 23:22:57|usa_0150|MMC|price_next_month|0|3.6667|3.5625|3.7708|3.8125|3.5625|3.6772|4.2709|5.1667|5.5|5.9792|6.4375|7.75|9.1458|10.8125|11.1875|10.6876|10.1875|10.125|9.0417|8.2709|8.375|8.9583|9.8333|9.6667|10.1458|11.5|13.7708|12.6459|11.2292|12.4792|11.0417|11.9583|13.0626|13.0209|12.5417|12.625|12.9583|12.9792|15.5417|15.1875|14.9167|14.625|13.5834|13.7084|14.0833|14.2084|12.5|13.292|13.0625|13.1667|13.6458|15.1667|15.6667|14.9167|17.3542|17.9583|20.0833|25.8125|23.6667|24.625|30.375|30.5313|27.75|31.4375|38.2813|38|39.5313|47|49.2813|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.0223|44.183|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|231.19|
2025-04-16 23:23:02|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:23:03|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||15.5625|15.6875|14.25|11.9375|12.5|12.063|12.063|15.1875|15.625|18.375|21.75|19.4375|22.5|28.0625|32.875|32.75|39.5|41.4063|44.25|48.0313|42.4375|43.0625|37.5625|36.375|35.5|28.75|23.1875|23.625|27.5625|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9615|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|194.34|
2025-04-16 23:23:03|usa_0156|DE|price_next_month|1|6.1667|6.4792|6.5417|5.5834|4.9375|4.6667|4.8125|5.1875|4.9167|4.7084|4.7917|5|4.9375|4.1875|3.8541|4.9584|4.7292|5.8333|5.4584|7.2084|8|7.1667|8.1875|7.9375|10|10.5208|10.0208|11.7709|12.3333|9.4584|7.4584|8.6042|9.3125|8.6458|8.0626|8.5|7.6458|6.4792|6.5208|8.6667|10.5208|12.1458|11.8125|14.0626|11.625|12.3751|10.7085|12.75|14.4167|14.2708|16.4375|19.5625|20.8125|20|22.3125|21.3125|25.5625|28|27.4063|28.0625|25.9375|16.4688|17.4688|16.3438|19.0313|19.4375|21.4688|17.875|20.7813|16.4688|20.3438|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79||
2025-04-16 23:23:07|usa_0152|ECL|price_next_month|0|1.7579|1.6954|1.8125|1.5782|1.4297|1.3907|1.5625|1.8204|1.8204|2.1485|2.3204|2.6797|3.0391|3.1563|2.9688|3.2344|3.2344|3.5938|2.9688|2.9532|3.25|3.0313|3.2657|3.375|3.4844|3.5313|3.4688|3.1563|2.7188|3.375|2.5469|2.8907|3.4063|3.6094|3.9219|3.7969|4.4219|4.2032|4.5313|4.6563|4.6719|5.5469|5.9219|5.7188|5.5313|5.5|5.313|5.563|5.75|6.7188|7.25|7.5313|8.125|7.6563|9.125|9.25|10.1875|11.6719|11.8906|13.6875|15.8438|15.6875|14.9375|19.375|20.9688|21.3125|16.9063|17.5938|19.5313|17.9063|19.5938|20.775|18.915|20.02|17.59|21.3904|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.9645|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|236.05|
2025-04-16 23:23:09|usa_0157|BDX|price_next_month|0|3.0163|2.4527|2.4221|2.2089|2.1251|1.9804|2.2393|2.7268|2.9096|3.4428|3.3285|4.2197|5.6364|6.7636|6.459|6.779|7.0227|7.5558|6.1848|7.0836|6.4286|6.1543|6.7027|6.5961|6.6114|6.5656|6.8855|6.977|7.2207|8.6526|8.1956|8.5612|9.2772|8.2261|8.5307|8.4851|8.5612|9.5514|9.4143|9.46|8.4394|8.6222|9.2619|8.9878|9.4143|10.2674|11.517|12.7961|13.5882|14.3499|15.8428|21.0526|19.6511|18.2801|21.2049|24.0079|22.4236|26.1406|22.4541|30.7715|33.9401|40.2772|41.0693|34.8541|36.2556|26.7499|24.7391|25.5312|24.9828|24.6172|32.6605|33.5184|31.5393|33.6939|34.9028|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.712|35.6438|43.9308|49.4106|46.0146|51.1843|55.2303|57.0535|53.9824|49.4782|63.1761|61.4602|64.268|68.275|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7821|67.6608|70.8489|58.9644|63.5173|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7863|81.5147|76.2695|76.445|76.484|73.8127|73.7834|81.9339|91.9368|101.1208|102.4954|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9484|141.727|157.2188|171.5894|163.7021|172.8471|182.2845|196.3529|203.4407|236.8519|226.0593|244.0957|224.7236|243.2085|234.707|246.4648|249.5846|268.2839|246.2016|274.2896|225.3378|255.2295|242.5748|249.3409|233.5858|247.7712|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|200.36|
2025-04-16 23:23:12|usa_0154|CAH|price_next_month|0|||0.9791|1.043|0.8301|0.9195|0.8599|0.9808|1.1782|1.1611|1.1101|1.2905|1.6955|1.4027|1.1713|1.4402|1.5117|1.5321|0.9124|1.0111|1.246|1.4844|1.5897|1.6135|1.896|2.2228|2.2875|2.2058|2.4237|3.159|3.336|4.153|4.7316|5.7529|5.1699|5.1486|4.2977|5.021|4.5955|4.8083|4.8933|5.0636|7.3187|7.4889|7.3187|8.201|9.9464|9.8135|9.8135|10.7973|10.9301|12.6857|13.3506|14.7867|16.701|19.9911|16.994|19.8662|23.6955|24.713|30.7165|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3197|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.7016|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|134.38|
2025-04-16 23:23:18|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-16 23:23:14|usa_0158|MU|price_next_month|2|||||2.0875|2.6625|2.725|1.15|0.8875|0.7|0.85|1.1875|0.9375|0.875|0.45|0.775|1.0875|1.35|1.475|1.7875|2.2125|2.1|1.575|1.9375|1.85|1.3|0.975|1.225|1.325|0.825|1.0125|1.6125|1.175|1.45|1.4125|1.55|1.425|1.625|1.8875|2.3625|3.7125|5.4625|4.65|8.325|8.6563|8.625|11.032|19|27.5|39.6875|19.8125|15.8125|12.9375|15.25|14.625|20.1875|19.9688|17.3438|13|14.5313|12.4063|15.2188|25.2813|24.125|20.1563|33.2813|38.875|63|88.0625|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.38|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.095|6.31|5.98|6.34|9.975|14.33|17.469|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89||
2025-04-16 23:23:19|usa_0156|DE|price_next_month|1|6.1667|6.4792|6.5417|5.5834|4.9375|4.6667|4.8125|5.1875|4.9167|4.7084|4.7917|5|4.9375|4.1875|3.8541|4.9584|4.7292|5.8333|5.4584|7.2084|8|7.1667|8.1875|7.9375|10|10.5208|10.0208|11.7709|12.3333|9.4584|7.4584|8.6042|9.3125|8.6458|8.0626|8.5|7.6458|6.4792|6.5208|8.6667|10.5208|12.1458|11.8125|14.0626|11.625|12.3751|10.7085|12.75|14.4167|14.2708|16.4375|19.5625|20.8125|20|22.3125|21.3125|25.5625|28|27.4063|28.0625|25.9375|16.4688|17.4688|16.3438|19.0313|19.4375|21.4688|17.875|20.7813|16.4688|20.3438|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79||
2025-04-16 23:23:20|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|486.04|
2025-04-16 23:23:24|usa_0157|BDX|price_next_month|0|3.0163|2.4527|2.4221|2.2089|2.1251|1.9804|2.2393|2.7268|2.9096|3.4428|3.3285|4.2197|5.6364|6.7636|6.459|6.779|7.0227|7.5558|6.1848|7.0836|6.4286|6.1543|6.7027|6.5961|6.6114|6.5656|6.8855|6.977|7.2207|8.6526|8.1956|8.5612|9.2772|8.2261|8.5307|8.4851|8.5612|9.5514|9.4143|9.46|8.4394|8.6222|9.2619|8.9878|9.4143|10.2674|11.517|12.7961|13.5882|14.3499|15.8428|21.0526|19.6511|18.2801|21.2049|24.0079|22.4236|26.1406|22.4541|30.7715|33.9401|40.2772|41.0693|34.8541|36.2556|26.7499|24.7391|25.5312|24.9828|24.6172|32.6605|33.5184|31.5393|33.6939|34.9028|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.712|35.6438|43.9308|49.4106|46.0146|51.1843|55.2303|57.0535|53.9824|49.4782|63.1761|61.4602|64.268|68.275|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7821|67.6608|70.8489|58.9644|63.5173|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7863|81.5147|76.2695|76.445|76.484|73.8127|73.7834|81.9339|91.9368|101.1208|102.4954|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9484|141.727|157.2188|171.5894|163.7021|172.8471|182.2845|196.3529|203.4407|236.8519|226.0593|244.0957|224.7236|243.2085|234.707|246.4648|249.5846|268.2839|246.2016|274.2896|225.3378|255.2295|242.5748|249.3409|233.5858|247.7712|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|200.36|
2025-04-16 23:23:25|usa_0160|LUV|price_next_month|0|1.2011|1.3821|1.0797|1.1147|1.0529|0.763|0.8946|1.1084|0.9713|1.251|1.0699|1.0535|0.8834|0.878|1.0261|0.9876|0.8341|0.9657|0.6804|0.6585|0.6858|0.8121|0.8504|1.0426|1.2236|1.2401|1.0042|0.8998|1.0481|1.229|1.1028|1.5555|1.5473|1.7778|1.86|2.1563|2.6009|2.9301|3.3251|3.9012|4.856|6.5185|6.1482|7.3581|6.1729|5.358|4.667|3.827|4.5679|5.679|3.9506|5.1852|5.8766|4.5679|4.4445|4.3457|5.4321|5.7654|6.4445|7.7222|8.1296|9.7593|9.4167|11.9445|14.4722|12.3333|11.2083|10.625|14.4583|15.75|19|20.8867|18.21|20.01|15.9|18.9307|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.2936|14.4473|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|24.86|
2025-04-16 23:23:30|usa_0158|MU|price_next_month|2|||||2.0875|2.6625|2.725|1.15|0.8875|0.7|0.85|1.1875|0.9375|0.875|0.45|0.775|1.0875|1.35|1.475|1.7875|2.2125|2.1|1.575|1.9375|1.85|1.3|0.975|1.225|1.325|0.825|1.0125|1.6125|1.175|1.45|1.4125|1.55|1.425|1.625|1.8875|2.3625|3.7125|5.4625|4.65|8.325|8.6563|8.625|11.032|19|27.5|39.6875|19.8125|15.8125|12.9375|15.25|14.625|20.1875|19.9688|17.3438|13|14.5313|12.4063|15.2188|25.2813|24.125|20.1563|33.2813|38.875|63|88.0625|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.38|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.095|6.31|5.98|6.34|9.975|14.33|17.469|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89||
2025-04-16 23:23:31|usa_0161|AFL|price_next_month|0|0.3162|0.3493|0.3851|0.3093|0.2955|0.2863|0.3623|0.4437|0.4646|0.5469|0.6219|0.9|0.9958|1.1667|0.8708|1.0542|0.8083|0.9333|0.875|0.95|1.0083|0.875|0.9083|0.9917|1.2583|1.0417|1.2583|1.0583|0.925|1.1083|0.9917|1.375|1.675|1.625|1.85|1.9667|1.9|2.225|1.9833|2.2417|2.5|2.4688|2.625|2.3229|2.5313|2.9063|2.8438|2.8854|3.4479|3.5208|3.3958|3.9688|3.9063|4.0156|5.0313|4.9688|5.375|6.9688|6.3594|6.8047|8.125|8.5938|9.5313|10.7188|13.5625|11.5938|12.7813|10.8594|12.2031|12.9844|18.2656|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.1141|19.8662|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|107.355|
2025-04-16 23:23:35|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|486.04|
2025-04-16 23:23:36|usa_0162|GLW|price_next_month|0|2.9627|3.0512|2.7659|2.7905|2.4706|2.6231|2.4558|2.9578|2.9725|3.6517|4.1241|5.4332|5.8073|4.6655|4.2521|4.4096|4.9706|5.3545|3.7993|4.0946|4.0356|4.5966|5.3348|5.6891|5.256|6.4962|6.0829|6.6931|7.3427|6.89|6.3387|8.1302|9.1734|10.3153|12.3823|9.9215|11.6145|11.457|11.4964|11.3389|11.1027|10.3153|8.1892|10.1184|9.9215|10.0003|10.709|9.8433|8.8934|8.4952|6.9355|8.2961|9.2252|9.5239|10.2871|11.875|16.0833|20.6041|15.0416|11.3333|13.3333|10.2291|12.1041|16.25|19.0833|23.3333|26.2083|51.4166|65.8332|77.979|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.0045|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|41.27|
2025-04-16 23:23:40|usa_0160|LUV|price_next_month|0|1.2011|1.3821|1.0797|1.1147|1.0529|0.763|0.8946|1.1084|0.9713|1.251|1.0699|1.0535|0.8834|0.878|1.0261|0.9876|0.8341|0.9657|0.6804|0.6585|0.6858|0.8121|0.8504|1.0426|1.2236|1.2401|1.0042|0.8998|1.0481|1.229|1.1028|1.5555|1.5473|1.7778|1.86|2.1563|2.6009|2.9301|3.3251|3.9012|4.856|6.5185|6.1482|7.3581|6.1729|5.358|4.667|3.827|4.5679|5.679|3.9506|5.1852|5.8766|4.5679|4.4445|4.3457|5.4321|5.7654|6.4445|7.7222|8.1296|9.7593|9.4167|11.9445|14.4722|12.3333|11.2083|10.625|14.4583|15.75|19|20.8867|18.21|20.01|15.9|18.9307|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.2936|14.4473|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|24.86|
2025-04-16 23:23:42|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|261.41|
2025-04-16 23:23:45|usa_0161|AFL|price_next_month|0|0.3162|0.3493|0.3851|0.3093|0.2955|0.2863|0.3623|0.4437|0.4646|0.5469|0.6219|0.9|0.9958|1.1667|0.8708|1.0542|0.8083|0.9333|0.875|0.95|1.0083|0.875|0.9083|0.9917|1.2583|1.0417|1.2583|1.0583|0.925|1.1083|0.9917|1.375|1.675|1.625|1.85|1.9667|1.9|2.225|1.9833|2.2417|2.5|2.4688|2.625|2.3229|2.5313|2.9063|2.8438|2.8854|3.4479|3.5208|3.3958|3.9688|3.9063|4.0156|5.0313|4.9688|5.375|6.9688|6.3594|6.8047|8.125|8.5938|9.5313|10.7188|13.5625|11.5938|12.7813|10.8594|12.2031|12.9844|18.2656|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.1141|19.8662|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|107.355|
2025-04-16 23:23:51|usa_0162|GLW|price_next_month|0|2.9627|3.0512|2.7659|2.7905|2.4706|2.6231|2.4558|2.9578|2.9725|3.6517|4.1241|5.4332|5.8073|4.6655|4.2521|4.4096|4.9706|5.3545|3.7993|4.0946|4.0356|4.5966|5.3348|5.6891|5.256|6.4962|6.0829|6.6931|7.3427|6.89|6.3387|8.1302|9.1734|10.3153|12.3823|9.9215|11.6145|11.457|11.4964|11.3389|11.1027|10.3153|8.1892|10.1184|9.9215|10.0003|10.709|9.8433|8.8934|8.4952|6.9355|8.2961|9.2252|9.5239|10.2871|11.875|16.0833|20.6041|15.0416|11.3333|13.3333|10.2291|12.1041|16.25|19.0833|23.3333|26.2083|51.4166|65.8332|77.979|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.0045|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|41.27|
2025-04-16 23:23:56|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|261.41|
2025-04-23 01:32:39|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|199.575|
2025-04-23 01:32:46|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|108.3|
2025-04-23 01:32:52|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|366.68|
2025-04-23 01:32:57|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|157.64|
2025-04-23 01:33:03|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|521|
2025-04-23 01:33:09|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|66.22|
2025-04-23 01:33:15|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|203.57|189.37|
2025-04-23 01:33:21|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|235.58|
2025-04-23 01:33:26|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|167.84|
2025-04-23 01:33:30|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|199.575|
2025-04-23 01:33:31|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|22.515|
2025-04-23 01:33:36|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|108.3|
2025-04-23 01:33:37|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|137.3|
2025-04-23 01:33:41|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|366.68|
2025-04-23 01:33:44|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|43.175|
2025-04-23 01:33:46|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|157.64|
2025-04-23 01:33:49|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|86.08|
2025-04-23 01:33:53|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|521|
2025-04-23 01:33:55|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|26.96|
2025-04-23 01:33:57|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|66.22|
2025-04-23 01:34:02|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|79.01|
2025-04-23 01:34:03|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|203.57|189.37|
2025-04-23 01:34:08|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|38.3|
2025-04-23 01:34:09|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|235.58|
2025-04-23 01:34:15|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|167.84|
2025-04-23 01:34:14|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|73.89|
2025-04-23 01:34:24|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:34:20|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|22.515|
2025-04-23 01:34:25|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|64.56|
2025-04-23 01:34:26|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|137.3|
2025-04-23 01:34:33|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|43.175|
2025-04-23 01:34:32|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6||
2025-04-23 01:34:38|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|86.08|
2025-04-23 01:34:38|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|19.52|
2025-04-23 01:34:45|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|105.5|
2025-04-23 01:34:44|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|26.96|
2025-04-23 01:34:51|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|79.01|
2025-04-23 01:34:51|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.18|
2025-04-23 01:34:58|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|151.78|
2025-04-23 01:34:57|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|38.3|
2025-04-23 01:35:02|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|153.86|
2025-04-23 01:35:05|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|73.89|
2025-04-23 01:35:07|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|240.92|
2025-04-23 01:35:12|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:35:13|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|143.414|
2025-04-23 01:35:13|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|64.56|
2025-04-23 01:35:20|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|173.13|
2025-04-23 01:35:20|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6||
2025-04-23 01:35:25|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81||
2025-04-23 01:35:28|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|19.52|
2025-04-23 01:35:31|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11||
2025-04-23 01:35:37|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|331.46|
2025-04-23 01:35:36|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|105.5|
2025-04-23 01:35:40|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61||
2025-04-23 01:35:41|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.18|
2025-04-23 01:35:45|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|164.05|
2025-04-23 01:35:48|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|151.78|
2025-04-23 01:35:49|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|278.41|
2025-04-23 01:35:52|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|153.86|
2025-04-23 01:35:55|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|65.42|
2025-04-23 01:35:56|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|240.92|
2025-04-23 01:36:01|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|427.2|
2025-04-23 01:36:01|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|143.414|
2025-04-23 01:36:07|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|138.9|
2025-04-23 01:36:08|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|173.13|
2025-04-23 01:36:12|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|34.6|
2025-04-23 01:36:13|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81||
2025-04-23 01:36:18|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|162.47|
2025-04-23 01:36:19|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11||
2025-04-23 01:36:25|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|331.46|
2025-04-23 01:36:24|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02||
2025-04-23 01:36:29|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61||
2025-04-23 01:36:31|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|136.37|
2025-04-23 01:36:35|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|164.05|
2025-04-23 01:36:38|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:36:39|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.09|33.78|35.36|
2025-04-23 01:36:39|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|278.41|
2025-04-23 01:36:41|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|49.79|
2025-04-23 01:36:45|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|65.42|
2025-04-23 01:36:47|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|58.8|
2025-04-23 01:36:51|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|427.2|
2025-04-23 01:36:53|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|118.89|
2025-04-23 01:36:56|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|138.9|
2025-04-23 01:37:00|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|216.91|
2025-04-23 01:37:01|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|34.6|
2025-04-23 01:37:07|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9|173.66|
2025-04-23 01:37:08|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|162.47|
2025-04-23 01:37:10|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|318.98|
2025-04-23 01:37:16|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:37:14|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02||
2025-04-23 01:37:17|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|527.58|
2025-04-23 01:37:20|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|136.37|
2025-04-23 01:37:21|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17||
2025-04-23 01:37:25|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:37:27|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.09|33.78|35.36|
2025-04-23 01:37:26|usa_0052|GS|price_next_month|0.7495183044316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57|||
2025-04-23 01:37:29|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|49.79|
2025-04-23 01:37:31|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.75|
2025-04-23 01:37:34|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|58.8|
2025-04-23 01:37:40|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|118.89|
2025-04-23 01:37:37|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|198.36|
2025-04-23 01:37:46|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|216.91|
2025-04-23 01:37:48|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.63|
2025-04-23 01:37:53|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9|173.66|
2025-04-23 01:37:55|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64||
2025-04-23 01:37:55|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|318.98|
2025-04-23 01:38:02|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:38:03|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|527.58|
2025-04-23 01:38:01|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|38.99|
2025-04-23 01:38:07|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|67.05|
2025-04-23 01:38:07|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17||
2025-04-23 01:38:11|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|81.72|
2025-04-23 01:38:12|usa_0052|GS|price_next_month|0.7495183044316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57|||
2025-04-23 01:38:16|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|252.45|
2025-04-23 01:38:17|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.75|
2025-04-23 01:38:22|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:38:23|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|198.36|
2025-04-23 01:38:24|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|827.12|
2025-04-23 01:38:28|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.63|
2025-04-23 01:38:30|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|131.66|
2025-04-23 01:38:35|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64||
2025-04-23 01:38:37|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48||
2025-04-23 01:38:41|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|38.99|
2025-04-23 01:38:44|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|96.81|
2025-04-23 01:38:46|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|67.05|
2025-04-23 01:38:48|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78||
2025-04-23 01:38:51|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|81.72|
2025-04-23 01:38:54|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|48.2|
2025-04-23 01:38:56|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|95.79|
2025-04-23 01:38:56|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|252.45|
2025-04-23 01:39:04|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:39:03|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|68.28|
2025-04-23 01:39:06|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|827.12|
2025-04-23 01:39:08|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|146.9|
2025-04-23 01:39:13|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|131.66|
2025-04-23 01:39:15|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|9.655|
2025-04-23 01:39:19|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48||
2025-04-23 01:39:22|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.97|
2025-04-23 01:39:25|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|96.81|
2025-04-23 01:39:28|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04||
2025-04-23 01:39:29|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78||
2025-04-23 01:39:35|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|48.2|
2025-04-23 01:39:33|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|150.63|
2025-04-23 01:39:37|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|95.79|
2025-04-23 01:39:38|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87||
2025-04-23 01:39:44|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.01|
2025-04-23 01:39:44|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|68.28|
2025-04-23 01:39:47|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|45.27|
2025-04-23 01:39:50|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.59|
2025-04-23 01:39:48|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|146.9|
2025-04-23 01:39:53|usa_0083|MS|price_next_month|0.65474552957359|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61|||
2025-04-23 01:39:54|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|9.655|
2025-04-23 01:40:00|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|462.04|
2025-04-23 01:40:00|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.97|
2025-04-23 01:40:08|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04||
2025-04-23 01:40:06|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.5|
2025-04-23 01:40:13|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|150.63|
2025-04-23 01:40:13|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|434.27|
2025-04-23 01:40:17|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87||
2025-04-23 01:40:19|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24||
2025-04-23 01:40:24|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.01|
2025-04-23 01:40:26|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|45.27|
2025-04-23 01:40:26|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|111.27|
2025-04-23 01:40:29|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.59|
2025-04-23 01:40:31|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|222.74|191.96|
2025-04-23 01:40:32|usa_0083|MS|price_next_month|0.65474552957359|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61|||
2025-04-23 01:40:38|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|697.44|
2025-04-23 01:40:40|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|462.04|
2025-04-23 01:40:43|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78||
2025-04-23 01:40:46|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.5|
2025-04-23 01:40:49|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|290.97|
2025-04-23 01:40:52|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|434.27|
2025-04-23 01:40:55|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|154.43|
2025-04-23 01:41:01|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.5447|22.947|30.0227|26.7344|26.0749|23.9718|26.7255|30.6287|21.1914|21.8331|24.9253|25.2283|25.166|27.4473|30.2098|30.7445|30.3079|30.2811|36.1092|34.5854|41.9908|42.0175|43.7196|44.682|46.901|50.9112|55.0461|57.1492|56.463|61.1682|49.2714|54.2262|48.006|26.3334|25.1749|26.5116|29.1939|32.8298|32.4466|40.9749|35.3161|35.5834|41.3313|38.5688|36.6261|28.8999|32.8922|32.3397|25.5581|31.6268|33.2843|32.3931|43.7285|43.6661|45.8316|45.6267|49.1467|47.2396|43.4612|45.19|49.5477|43.9335|38.7737|40.6541|38.5777|41.7056|48.9328|45.6177|49.6368|53.58|53.61|46.9|44.91|40.73|44.48|45.81|50.37|46.29|51.8|36.08|38.56|37.31|50.61|63.1|57.74|65.69|65.43|71.84|61.25|67.38|70.97|61.31|61.72|60.01|69.46|71.08|75.19|82.83|86.03|73.08|
2025-04-23 01:40:59|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24||
2025-04-23 01:41:05|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|111.27|
2025-04-23 01:41:05|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76||
2025-04-23 01:41:10|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|887.6|
2025-04-23 01:41:10|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|222.74|191.96|
2025-04-23 01:41:16|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|697.44|
2025-04-23 01:41:14|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|76.31|
2025-04-23 01:41:21|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|170.34|
2025-04-23 01:41:21|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78||
2025-04-23 01:41:26|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.665|
2025-04-23 01:41:32|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:41:27|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|290.97|
2025-04-23 01:41:33|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|100.87|
2025-04-23 01:41:36|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:41:34|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|154.43|
2025-04-23 01:41:37|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|292.8|
2025-04-23 01:41:41|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.5447|22.947|30.0227|26.7344|26.0749|23.9718|26.7255|30.6287|21.1914|21.8331|24.9253|25.2283|25.166|27.4473|30.2098|30.7445|30.3079|30.2811|36.1092|34.5854|41.9908|42.0175|43.7196|44.682|46.901|50.9112|55.0461|57.1492|56.463|61.1682|49.2714|54.2262|48.006|26.3334|25.1749|26.5116|29.1939|32.8298|32.4466|40.9749|35.3161|35.5834|41.3313|38.5688|36.6261|28.8999|32.8922|32.3397|25.5581|31.6268|33.2843|32.3931|43.7285|43.6661|45.8316|45.6267|49.1467|47.2396|43.4612|45.19|49.5477|43.9335|38.7737|40.6541|38.5777|41.7056|48.9328|45.6177|49.6368|53.58|53.61|46.9|44.91|40.73|44.48|45.81|50.37|46.29|51.8|36.08|38.56|37.31|50.61|63.1|57.74|65.69|65.43|71.84|61.25|67.38|70.97|61.31|61.72|60.01|69.46|71.08|75.19|82.83|86.03|73.08|
2025-04-23 01:41:43|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9||
2025-04-23 01:41:44|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76||
2025-04-23 01:41:46|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|274.775|
2025-04-23 01:41:50|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|887.6|
2025-04-23 01:41:52|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|53.37|
2025-04-23 01:41:54|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|76.31|
2025-04-23 01:41:59|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:42:00|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|170.34|
2025-04-23 01:42:00|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|137.89|
2025-04-23 01:42:06|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|220.86|
2025-04-23 01:42:04|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.665|
2025-04-23 01:42:11|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:42:13|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|100.87|
2025-04-23 01:42:10|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|99.815|
2025-04-23 01:42:16|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:42:16|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.84|
2025-04-23 01:42:17|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|292.8|
2025-04-23 01:42:24|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9||
2025-04-23 01:42:23|usa_0116|KR|price_next_month|0.69380315917375|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08|||
2025-04-23 01:42:27|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|274.775|
2025-04-23 01:42:31|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|20.71|
2025-04-23 01:42:33|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|53.37|
2025-04-23 01:42:37|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|69.73|
2025-04-23 01:42:40|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-04-23 01:42:41|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|137.89|
2025-04-23 01:42:41|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|28.61|
2025-04-23 01:42:47|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|220.86|
2025-04-23 01:42:47|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53||
2025-04-23 01:42:52|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.16|
2025-04-23 01:42:51|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|99.815|
2025-04-23 01:42:57|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.84|
2025-04-23 01:43:04|usa_0116|KR|price_next_month|0.69380315917375|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08|||
2025-04-23 01:43:11|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|20.71|
2025-04-23 01:43:17|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|69.73|
2025-04-23 01:43:21|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|28.61|
2025-04-23 01:43:27|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53||
2025-04-23 01:43:33|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.16|
2025-05-10 01:01:13|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|
2025-05-10 01:01:20|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|
2025-05-10 01:01:27|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|
2025-05-10 01:01:34|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|
2025-05-10 01:01:40|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|
2025-05-10 01:01:46|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|
2025-05-10 01:01:52|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|203.57|201.54|
2025-05-10 01:01:58|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|
2025-05-10 01:02:06|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|
2025-05-10 01:02:13|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|
2025-05-10 01:02:19|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|
2025-05-10 01:02:26|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|
2025-05-10 01:02:32|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|
2025-05-10 01:02:38|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|
2025-05-10 01:02:46|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|
2025-05-10 01:02:56|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|
2025-05-10 01:03:02|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|
2025-05-10 01:03:10|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:03:12|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|
2025-05-10 01:03:17|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|362.63|
2025-05-10 01:03:23|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|
2025-05-10 01:03:30|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|
2025-05-10 01:03:36|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|
2025-05-10 01:03:42|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|
2025-05-10 01:03:46|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|
2025-05-10 01:03:49|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|
2025-05-10 01:03:56|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|
2025-05-10 01:04:03|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|
2025-05-10 01:04:09|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81||
2025-05-10 01:04:16|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|59.755|
2025-05-10 01:04:22|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|
2025-05-10 01:04:26|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|96.685|
2025-05-10 01:04:32|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|
2025-05-10 01:04:37|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|
2025-05-10 01:04:44|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|
2025-05-10 01:04:50|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|
2025-05-10 01:04:57|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|
2025-05-10 01:05:03|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|
2025-05-10 01:05:10|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|
2025-05-10 01:05:17|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|83.49|
2025-05-10 01:05:24|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|
2025-05-10 01:05:30|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:05:31|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|
2025-05-10 01:05:33|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|
2025-05-10 01:05:41|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|
2025-05-10 01:05:48|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|
2025-05-10 01:05:56|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|
2025-05-10 01:06:04|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9|192.34|
2025-05-10 01:06:08|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|
2025-05-10 01:06:15|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:06:16|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|
2025-05-10 01:06:21|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17||
2025-05-10 01:06:28|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||567.13|
2025-05-10 01:06:34|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|
2025-05-10 01:06:41|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|
2025-05-10 01:06:49|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|
2025-05-10 01:06:56|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|222.26|
2025-05-10 01:07:03|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|
2025-05-10 01:07:11|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|
2025-05-10 01:07:17|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|
2025-05-10 01:07:22|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|
2025-05-10 01:07:29|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:07:31|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|
2025-05-10 01:07:37|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|
2025-05-10 01:07:45|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48||
2025-05-10 01:07:52|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|
2025-05-10 01:07:57|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78||
2025-05-10 01:08:04|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|
2025-05-10 01:08:08|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|
2025-05-10 01:08:15|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|
2025-05-10 01:08:20|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|
2025-05-10 01:08:27|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|
2025-05-10 01:08:33|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|
2025-05-10 01:08:41|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04||
2025-05-10 01:08:46|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|
2025-05-10 01:08:51|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|26.465|
2025-05-10 01:08:59|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|
2025-05-10 01:09:03|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|
2025-05-10 01:09:07|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|
2025-05-10 01:09:11|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||121.685|
2025-05-10 01:09:18|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|
2025-05-10 01:09:23|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|
2025-05-10 01:09:31|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|
2025-05-10 01:09:39|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|96.4|
2025-05-10 01:09:45|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|
2025-05-10 01:09:51|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|222.74|199.33|
2025-05-10 01:09:57|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|
2025-05-10 01:10:03|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78||
2025-05-10 01:10:11|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|
2025-05-10 01:10:20|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|
2025-05-10 01:10:28|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|
2025-05-10 01:10:33|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|128.135|
2025-05-10 01:10:40|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|
2025-05-10 01:10:45|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|
2025-05-10 01:10:52|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|
2025-05-10 01:11:02|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|
2025-05-10 01:11:11|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:11:13|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|
2025-05-10 01:11:16|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:11:18|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|
2025-05-10 01:11:26|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|275.55|
2025-05-10 01:11:32|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|
2025-05-10 01:11:38|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|
2025-05-10 01:11:48|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 01:11:50|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|
2025-05-10 01:11:58|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|
2025-05-10 01:12:03|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|
2025-05-10 01:12:10|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|
2025-05-10 01:12:18|usa_0116|KR|price_next_month|0.69380315917375|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||71.875|
2025-05-10 01:12:26|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|
2025-05-10 01:12:34|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|
2025-05-10 01:12:39|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|
2025-05-10 01:12:48|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53||
2025-05-10 06:55:29|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|
2025-05-10 06:55:37|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|
2025-05-10 06:55:45|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|
2025-05-10 06:55:52|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|
2025-05-10 06:56:00|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|
2025-05-10 06:56:06|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|
2025-05-10 06:56:13|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|203.57|201.54|
2025-05-10 06:56:20|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|
2025-05-10 06:56:27|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|
2025-05-10 06:56:34|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|
2025-05-10 06:56:40|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|
2025-05-10 06:56:48|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|
2025-05-10 06:56:55|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|
2025-05-10 06:57:03|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|
2025-05-10 06:57:10|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|
2025-05-10 06:57:18|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|
2025-05-10 06:57:25|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|
2025-05-10 06:57:32|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 06:57:34|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|
2025-05-10 06:57:40|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|362.71|
2025-05-10 06:57:48|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|
2025-05-10 06:57:55|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|
2025-05-10 06:58:02|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|
2025-05-10 06:58:10|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|
2025-05-10 06:58:14|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|
2025-05-10 06:58:18|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|
2025-05-10 06:58:25|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|
2025-05-10 06:58:33|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|
2025-05-10 06:58:38|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81||
2025-05-10 06:58:44|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|59.77|
2025-05-10 06:58:49|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|
2025-05-10 06:58:54|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|96.72|
2025-05-10 06:59:01|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|
2025-05-10 06:59:06|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|
2025-05-10 06:59:13|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|
2025-05-10 06:59:21|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|
2025-05-10 06:59:28|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|
2025-05-10 06:59:34|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|
2025-05-10 06:59:42|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|
2025-05-10 06:59:50|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|83.48|
2025-05-10 06:59:57|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|
2025-05-10 07:00:07|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:00:09|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|
2025-05-10 07:00:11|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|
2025-05-10 07:00:19|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|
2025-05-10 07:00:26|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|
2025-05-10 07:00:33|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|
2025-05-10 07:00:40|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9|192.34|
2025-05-10 07:00:44|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|
2025-05-10 07:00:52|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:00:54|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|
2025-05-10 07:00:58|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17||
2025-05-10 07:01:06|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||567.1|
2025-05-10 07:01:12|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|
2025-05-10 07:01:19|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|
2025-05-10 07:01:26|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|
2025-05-10 07:01:34|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|222.26|
2025-05-10 07:01:41|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|
2025-05-10 07:01:49|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|
2025-05-10 07:01:55|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|
2025-05-10 07:02:02|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|
2025-05-10 07:02:09|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:02:11|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|
2025-05-10 07:02:18|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|
2025-05-10 07:02:26|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48||
2025-05-10 07:02:33|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|
2025-05-10 07:02:38|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78||
2025-05-10 07:02:44|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|
2025-05-10 07:02:47|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|
2025-05-10 07:02:54|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|
2025-05-10 07:02:58|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|
2025-05-10 07:03:05|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|
2025-05-10 07:03:13|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|
2025-05-10 07:03:22|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04||
2025-05-10 07:03:27|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|
2025-05-10 07:03:33|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|26.46|
2025-05-10 07:03:41|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|
2025-05-10 07:03:44|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|
2025-05-10 07:03:47|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|
2025-05-10 07:03:50|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||121.7|
2025-05-10 07:03:58|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|
2025-05-10 07:04:05|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|
2025-05-10 07:04:13|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|
2025-05-10 07:04:21|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|96.4|
2025-05-10 07:04:29|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|
2025-05-10 07:04:37|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|222.74|199.33|
2025-05-10 07:04:44|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|
2025-05-10 07:04:51|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78||
2025-05-10 07:04:58|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|
2025-05-10 07:05:08|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|
2025-05-10 07:05:16|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|
2025-05-10 07:05:22|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|128.1|
2025-05-10 07:05:28|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|
2025-05-10 07:05:33|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|
2025-05-10 07:05:40|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|
2025-05-10 07:05:45|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|
2025-05-10 07:05:54|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:05:55|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|
2025-05-10 07:05:59|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:06:00|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|
2025-05-10 07:06:08|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|275.42|
2025-05-10 07:06:12|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|
2025-05-10 07:06:19|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|
2025-05-10 07:06:27|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:06:28|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|
2025-05-10 07:06:36|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|
2025-05-10 07:06:41|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|
2025-05-10 07:06:48|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|
2025-05-10 07:06:57|usa_0116|KR|price_next_month|0.69380315917375|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||71.87|
2025-05-10 07:07:06|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|
2025-05-10 07:07:13|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|
2025-05-10 07:07:18|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|
2025-05-10 07:07:26|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53||
2025-05-10 07:07:32|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|
2025-05-10 07:07:36|usa_0123|WMB|price_next_month|0|3.3514|3.4025|3.6407|3.7598|3.8619|3.3514|4.168|3.9469|3.7428|3.8108|4.1341|3.3004|3.2154|2.5519|2.5519|3.9979|4.2191|4.7975|3.6747|3.3175|4.3382|4.1|4.6444|4.5423|4.2701|5.427|5.478|4.5594|4.083|3.9129|3.8278|3.5726|4.6444|4.5423|4.8826|4.8655|4.151|4.4573|5.2058|5.6141|6.5498|7.7066|8.0809|7.1112|7.0092|8.8464|7.8943|7.3494|8.449|9.5092|9.9268|12.1113|13.1393|11.8543|13.4285|15.4203|16.9141|17.6369|19.6367|21.9739|24.3833|24.7206|21.1547|25.4434|36.4303|32.4307|28.913|29.8767|28.7684|32.1898|32.238|30.1697|34.4358|27.3559|23.5751|14.4374|15.5969|2.409|1.5352|2.6458|5.6753|5.1854|8.3293|8.2803|8.4109|9.86|10.2156|13.7269|13.8984|17.3445|18.21|19.4676|17.9079|19.8024|19.9494|22.0399|24.0895|26.3352|29.7975|26.1065|28.9891|26.1718|17.124|11.5548|11.514|13.629|15.3928|17.0178|19.2798|15.8501|17.5649|22.0399|27.0864|25.886|24.5877|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|
2025-05-10 07:07:43|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|
2025-05-10 07:07:48|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|
2025-05-10 07:07:55|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|
2025-05-10 07:08:01|usa_0129|CI|price_next_month|0|5.5972|4.5834|5.0834|4.5555|4.3472|3.3333|4.1389|5.1111|5.7083|6.0833|6.4722|7.3056|6.9445|6.8056|6.0694|6.5833|6.6528|6.9445|5.8889|5.7222|4.9445|5.1111|5.6389|5.7917|5.9862|6.5694|7.0972|5.4862|5.1111|5.2222|3.7639|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7083|6.8889|6.7639|6.5417|7.4583|7.6805|6.5|7.5972|7.3193|7.514|8.0694|8.9583|11.0139|13.1805|12.5972|11.8055|14.5|16.8472|16.7083|22.1666|17.25|18.8402|22.993|22.0208|24.3125|27.4583|29.0625|29.3958|24.9166|23.9166|26.5833|33.2916|40.65|37.05|35.5666|33.4366|24.3|30.6635|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0166|20.6733|21.2059|20.592|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6666|34.0833|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|
2025-05-10 07:08:08|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:08:09|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5|150.44|
2025-05-10 07:08:15|usa_0132|TRV|price_next_month|0|8.5|7.2657|7.0157|7|7.4063|5.125|5.3594|6.625|8.2969|8.9532|9.1719|11.2188|11.9688|10.0625|9.8125|11.4375|11.4375|12.25|11.9375|12.25|10.3125|10.8125|10.8125|12.0625|12.625|14.875|14.875|13.4375|14.1563|15.25|12.8438|15.9375|17.625|15.5|16.0625|18.3438|17.125|19.2188|17.6875|19.25|19.875|21.3438|23.4375|22.0938|19.8438|21.375|21.813|24|24|24.375|25.375|28.5|26.563|25.875|27.188|31.25|33.5|39.219|39.969|43.516|42.375|36.188|33.125|29.375|28.688|31.125|32|30.188|35.625|44.438|51.25|48.02|45.1|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.85|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|
2025-05-10 07:08:23|usa_0133|GIS|price_next_month|2|2.8337|2.4811|2.6799|2.3914|2.7055|2.8209|2.6093|2.9812|3.2633|3.1543|3.1351|3.8082|4.257|4.0582|4.4237|5.2314|5.7059|5.9495|5.0904|4.8724|4.8083|5.2827|5.3212|6.0777|6.6547|7.2061|7.4241|7.5523|9.2192|8.3601|10.0526|11.8477|11.5912|12.5144|15.1045|13.3863|13.771|13.6171|14.0531|14.5403|13.9505|12.3606|12.4631|11.4117|11.2066|11.8477|11.7195|12.2324|12.8438|13.9375|14.4375|14.5938|13.6563|15.0938|15.9063|15.5313|16.2813|17.2344|17.9063|19|17.0938|17.5|19.4375|18.8906|20.0938|20.2813|17.875|18.0938|19.125|17.75|22.2813|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79||
2025-05-10 07:08:31|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9446|29.2661|42.6224|51.1209|48.3878|58.1432|37.0864|34.6226|27.2811|12.8875|7.142|4.8378|7.8103|6.6931|4.1695|2.8927|4.339|5.0373|7.122|10.5135|10.0646|10.1045|8.2292|6.3739|6.0048|6.3939|8.1594|11.5608|12.1493|15.032|16.4784|18.4534|22.5231|31.271|35.3108|42.0538|40.1985|55.5497|49.6347|40.0389|44.6772|39.5402|41.2359|36.4579|39.2509|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|
2025-05-10 07:08:38|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:08:39|usa_0136|SCHW|price_next_month|0|||||||||||||||||||0.1729|0.1427|0.1674|0.1646|0.1646|0.2249|0.2222|0.3621|0.2853|0.2963|0.332|0.299|0.2771|0.3512|0.3978|0.6036|0.8285|1.0494|0.9384|0.8107|0.6666|0.9959|1.0782|1.4321|1.7099|1.4568|1.4012|1.3211|1.747|1.975|2.537|3.417|3.389|3.723|3.63|3.574|3.704|5.556|5.426|6.963|7.583|8.111|7.7778|8.333|10.667|23.438|36.583|29.375|25.75|23.918|29.668|36.125|35.125|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|
2025-05-10 07:08:46|usa_0137|CSX|price_next_month|0|0.6004|0.6222|0.6736|0.625|0.6285|0.5729|0.625|0.7569|0.6528|0.7778|0.7153|0.934|0.9306|0.75|0.809|0.9063|0.8646|1.0521|0.7431|0.8472|0.7674|0.7431|0.8368|0.9167|0.9097|0.9653|0.9444|0.9271|0.8993|0.9549|0.7431|0.9896|1.1111|1.3194|1.5347|1.5833|1.7431|1.8715|1.8194|2.0486|2.0035|2.1111|2.25|2.5486|2.1632|2.1563|2.0139|1.9896|2.2153|2.3299|2.3264|2.5764|2.8472|2.6736|2.3958|2.6944|2.5903|3.4306|3.0382|2.9444|2.9167|2.2465|2.1806|2.2361|2.7361|2.691|2.2778|1.625|1.1632|1.3785|1.4062|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7092|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|
2025-05-10 07:08:53|usa_0138|JCI|price_next_month|0|0.7399|0.7125|0.826|0.8887|1.014|0.9904|1.0727|1.2645|1.0569|1.2291|1.2331|1.6873|2.0749|2.0983|2.4976|3.069|2.8891|3.3275|2.5837|2.9595|3.6327|4.1182|4.4313|4.541|4.4157|5.6684|6.1224|5.5118|5.684|7.4065|4.8072|5.0734|5.8406|5.2143|4.1809|4.6506|4.5566|4.2278|4.9481|5.6997|5.3552|4.9481|5.8562|6.7645|5.9346|5.4178|6.0502|6.0653|6.5823|6.8958|7.6167|8.8705|9.6854|10.3123|12.4437|14.3244|15.2961|20.3112|18.932|22.2545|27.3323|31.0623|31.0623|38.6477|40.7477|48.9913|40.0582|42.8792|46.0763|53.6616|56.8588|61.7861|53.5312|53.3607|49.2885|35.7056|18.5057|12.8387|14.5037|16.0584|15.6471|18.6562|20.9431|26.8308|27.6272|31.0937|31.2441|36.2492|31.4046|30.5621|26.4697|26.1287|26.4296|26.1688|29.5189|31.9763|32.7286|24.4862|21.3173|20.3232|24.2273|23.0726|13.0897|10.8839|12.3026|15.6476|17.3718|18.3452|20.085|19.8209|19.8209|23.2124|25.237|22.9328|23.5853|26.3813|29.0635|28.4473|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|
2025-05-10 07:09:00|usa_0139|NOC|price_next_month|0|13.8733|15.2496|14.2486|14.5928|13.6543|15.6876|16.6875|17.4375|23|25.3125|21.375|21.125|24.5|22.375|23.625|20.0625|22.3125|24|15.0625|16.0625|14.375|15.625|17.1875|13.3125|13.4375|12.9375|9.875|9.0625|7.6875|7.1875|7.4375|10.6875|12.25|14.875|13.1875|12.5|13.125|14.125|12.8125|16.125|19.5|20.0625|17.375|19.4375|19.125|21|21.938|20.188|24.8125|28.5|28.625|32|30.9375|34.3125|40.375|39.0625|41.75|57.5625|54.625|61.3125|52.8438|40.5313|39.875|28.5|31.9688|36.0625|27.4375|25.125|35.4375|35.5313|42|43.34|45.125|40.115|49.975|55.8004|60.33|55.35|51.565|45.705|43.975|46.12|44.7|48.355|49.6762|52.5684|51.75|51.88|54.84|55.45|53.65|62.13|66.9|66.19|66.39|70.94|73.64|76.1|83.62|79.36|73.57|67.39|46.89|48.12|48.35|44.58|50.13|56.6|67.83|58.64|63.22|69.3|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|
2025-05-10 07:09:09|usa_0140|STT|price_next_month|0|1.2422|1.25|0.9922|1.0391|1.0704|0.9883|1.2657|1.5469|1.711|1.9063|2.1094|2.7344|3.3907|3.1094|3.1875|3.8281|3.5|3.5938|2.7657|2.8594|2.75|3.2813|3.1719|3.5625|3.7969|4.2657|4.6875|4.3594|4.4375|4.8438|2.875|4.4844|5.9375|6.1719|7.5|7.5469|8.8125|9.1251|9.0625|11.1251|8.8125|8.6563|9.6251|9.5|9.5938|9.5938|8.344|8.219|7.938|8.844|9.75|11.344|12.469|12.563|15.844|18.282|19.688|28.032|27.875|28|35.75|34.6563|31.1875|35.75|43.75|35.4375|38.0625|40.0938|48.4375|50.1875|62.37|56.465|51.89|53.77|45.54|53.7707|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.7489|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|
2025-05-10 07:09:18|usa_0141|NSC|price_next_month|0|6.1416|6.3292|6.7776|6.9445|6.2249|5.443|6.4022|7.1113|6.9757|7.7056|7.9872|9.1967|9.4678|8.7378|9.1654|10.2499|9.875|11.9167|7.875|9.3333|9.125|9.4584|10.1667|11.2917|11.625|12.4167|12.2501|12.2083|12.5416|14.5416|12.0416|15.2501|15.5416|16.1667|20.8749|18.9167|21.2083|19.6666|20.3333|21.0416|20.4583|21.5416|22.0834|24.5416|21.2917|21|21|20.6666|22.4583|24.25|25.75|26.2916|28|27.0833|29.7083|29.5416|29.9583|36.9166|32.125|31.5625|33.4375|29.875|32.9375|27.5625|32.6875|29.25|24.4375|17|17.625|18.625|14.125|16.33|19.74|20.12|16.75|22.55|21.37|20.25|20.2|19.7|21.21|19.23|20.15|22.3|24.0183|26.733|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|
2025-05-10 07:09:27|usa_0142|ETN|price_next_month|0|2.9409|3.0114|3.408|3.7307|3.4988|3.1727|3.5526|4.3054|3.7206|3.9357|3.9995|4.8599|5.1188|4.5642|5.3003|5.7405|6.1069|7.0748|4.9944|5.307|5.7136|5.8649|5.6896|6.2679|6.2007|6.9136|5.9855|5.703|5.9317|6.4966|4.4387|5.8779|6.2948|7.0481|6.4831|7.2229|8.3259|8.6487|7.7744|8.5142|9.7785|9.8727|11.406|12.2669|11.9441|11.1639|11.2264|9.8867|12.3476|12.0517|11.0294|12.4821|13.0201|11.8365|12.8587|15.0646|16.1137|19.436|20.7945|19.3149|19.8799|14.0423|14.5669|14.9839|19.7319|21.2922|16.1944|15.3739|18.0775|14.5938|14.6476|17.2|18.4025|18.36|16.36|18.3927|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.7036|32.2567|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|
2025-05-10 07:09:34|usa_0143|APD|price_next_month|0|4.9548|5.3737|4.8682|5.2003|5.3593|4.6948|5.1137|5.547|5.6337|6.486|6.3271|8.2339|9.2018|7.7717|8.2339|9.794|9.5917|11.643|7.8583|9.534|11.1808|10.6896|9.6207|10.8051|9.9096|10.4585|10.1695|10.7763|11.9319|12.5675|11.1808|13.6364|14.4165|15.4566|15.8611|18.2879|21.6681|19.6457|21.8992|20.2813|20.2235|18.6057|19.299|22.9393|19.9924|22.1881|22.0725|20.6285|23.286|25.8861|23.8638|24.6727|26.4062|24.2105|27.7351|32.9933|33.1666|40.7649|35.1312|37.0091|40.1871|32.3577|34.9|31.0865|43.4517|30.9131|25.4239|27.3884|28.7174|30.8553|34.4956|34.9185|39.7444|37.7475|37.0172|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.971|41.9817|46.142|46.1622|47.8431|49.1651|54.4626|54.2961|55.2484|52.9186|57.0327|63.347|59.1036|64.4102|69.0235|70.7246|79.8495|90.4628|82.9003|90.999|88.0221|53.7414|46.5026|60.9248|68.968|71.307|70.2254|70.9835|67.1005|78.5551|80.663|88.3087|82.0313|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4382|100.7802|97.2024|108.6478|121.9884|124.4938|134.6171|132.6017|131.7511|128.4876|117.144|134.876|138.1395|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|
2025-05-10 07:09:41|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|207.93|208.2|
2025-05-10 07:09:45|usa_0145|PPG|price_next_month|0|4.086|3.9922|4.5625|4|3.7813|3.4531|4.2969|4.8438|4.3594|5.6719|5.6875|6.1406|8.125|7.7031|8.6407|10.875|10.4063|12.4063|7.6563|8.5625|10.7188|11.2188|10.7188|11.25|11.0938|11.1875|9.8438|9.9375|11.1875|13.3438|9.4688|12.3438|11.875|14.2188|12.5|14.125|16.0313|16.7813|15.4063|15.75|18.4375|17.3125|17.4375|19.7188|18.9375|19.5625|20.375|17.5625|19.6875|22.875|21.25|23.375|25.3125|24.4375|28.5|26.75|27.1875|32|28.3125|28.6875|35.3438|31.6875|28.5938|26.875|32.4688|29.8125|30.3125|27.5313|27.1875|20.3438|22.3125|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.4813|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|
2025-05-10 07:09:53|usa_0146|ITW|price_next_month|0|1.3438|1.6719|1.6172|1.6407|1.5743|1.4375|1.7969|2.211|2.0313|2.0469|1.8125|2.1016|2.4844|2.4766|3.0079|3.9219|4.6719|5.4219|4.3125|4.1563|4.7188|4.875|4.3438|4.5625|4.3907|5.0469|5.0625|5.2032|6.3282|6.4844|5.2188|6.7188|6.9375|7.1094|8.1875|8.0313|8|7.5938|7.875|8.3907|8.9375|9.0313|9.3438|10.625|10.3438|10.0313|11.25|10.0625|12.5315|14.75|14.5315|15.344|16.8125|16.094|17.5625|20.4065|22.844|25.9375|24.594|27.8125|35.25|28.0313|32.0625|30.1563|38.5|37.1563|36.625|29.25|32.0313|28.625|27.7813|32.75|31.69|31.5|28.6|35.6853|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|
2025-05-10 07:10:00|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|
2025-05-10 07:10:09|usa_0148|ADM|price_next_month|0|2.9594|2.7982|3.0353|2.9326|2.3051|2.0746|2.158|2.7276|2.6347|2.8436|3.0513|3.7476|3.5966|3.7379|4.2467|3.8987|4.2005|5.4766|4.3149|4.4308|5.046|4.6051|5.009|5.5425|6.3077|7.7456|7.4177|7.4215|8.7203|9.3233|8.6695|7.9386|8.9128|9.7408|11.1995|12.1711|9.9209|11.1484|11.3299|11.2762|10.7393|10.0948|10.3741|11.9529|10.3741|11.1071|13.562|14.303|12.9699|11.7262|11.9394|14.1781|14.0848|13.0588|17.1396|15.5726|14.3973|17.6293|18.3051|17.3282|17.6881|14.0888|14.4153|13.0655|12.9576|12.0937|11.1678|10.6576|9.0136|8.5034|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.6893|15.376|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|
2025-05-10 07:10:18|usa_0149|SYK|price_next_month|0|0.48|0.4527|0.3942|0.3551|0.3396|0.2771|0.3122|0.3922|0.3883|0.4898|0.4627|0.5466|0.7028|0.7965|0.6677|0.7868|0.8493|1.2084|0.6872|0.8434|0.8551|0.8746|0.9058|0.9488|1.1772|1.2657|1.2813|1.3594|1.5|1.6407|1.5469|2.3438|2.7344|3.3282|4.1875|5.5938|4.4688|4.8125|4|4.5|3.2813|3.2657|3.4063|4.375|3.375|3.9063|4.282|5.032|5.641|5.469|5.641|6.985|6.047|6.145|7.438|7.25|8.219|9.75|9.297|9.235|11.25|10.8594|10.4844|11.5938|15.2969|15.25|15.4375|15.75|18|21.4688|23.5625|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.6424|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|
2025-05-10 07:10:25|usa_0150|MMC|price_next_month|0|3.6667|3.5625|3.7708|3.8125|3.5625|3.6772|4.2709|5.1667|5.5|5.9792|6.4375|7.75|9.1458|10.8125|11.1875|10.6876|10.1875|10.125|9.0417|8.2709|8.375|8.9583|9.8333|9.6667|10.1458|11.5|13.7708|12.6459|11.2292|12.4792|11.0417|11.9583|13.0626|13.0209|12.5417|12.625|12.9583|12.9792|15.5417|15.1875|14.9167|14.625|13.5834|13.7084|14.0833|14.2084|12.5|13.292|13.0625|13.1667|13.6458|15.1667|15.6667|14.9167|17.3542|17.9583|20.0833|25.8125|23.6667|24.625|30.375|30.5313|27.75|31.4375|38.2813|38|39.5313|47|49.2813|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.0223|44.183|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|
2025-05-10 07:10:33|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||15.5625|15.6875|14.25|11.9375|12.5|12.063|12.063|15.1875|15.625|18.375|21.75|19.4375|22.5|28.0625|32.875|32.75|39.5|41.4063|44.25|48.0313|42.4375|43.0625|37.5625|36.375|35.5|28.75|23.1875|23.625|27.5625|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9615|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|
2025-05-10 07:10:40|usa_0152|ECL|price_next_month|0|1.7579|1.6954|1.8125|1.5782|1.4297|1.3907|1.5625|1.8204|1.8204|2.1485|2.3204|2.6797|3.0391|3.1563|2.9688|3.2344|3.2344|3.5938|2.9688|2.9532|3.25|3.0313|3.2657|3.375|3.4844|3.5313|3.4688|3.1563|2.7188|3.375|2.5469|2.8907|3.4063|3.6094|3.9219|3.7969|4.4219|4.2032|4.5313|4.6563|4.6719|5.5469|5.9219|5.7188|5.5313|5.5|5.313|5.563|5.75|6.7188|7.25|7.5313|8.125|7.6563|9.125|9.25|10.1875|11.6719|11.8906|13.6875|15.8438|15.6875|14.9375|19.375|20.9688|21.3125|16.9063|17.5938|19.5313|17.9063|19.5938|20.775|18.915|20.02|17.59|21.3904|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.9645|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|
2025-05-10 07:10:46|usa_0154|CAH|price_next_month|0|||0.9791|1.043|0.8301|0.9195|0.8599|0.9808|1.1782|1.1611|1.1101|1.2905|1.6955|1.4027|1.1713|1.4402|1.5117|1.5321|0.9124|1.0111|1.246|1.4844|1.5897|1.6135|1.896|2.2228|2.2875|2.2058|2.4237|3.159|3.336|4.153|4.7316|5.7529|5.1699|5.1486|4.2977|5.021|4.5955|4.8083|4.8933|5.0636|7.3187|7.4889|7.3187|8.201|9.9464|9.8135|9.8135|10.7973|10.9301|12.6857|13.3506|14.7867|16.701|19.9911|16.994|19.8662|23.6955|24.713|30.7165|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3197|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.7016|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|
2025-05-10 07:10:54|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:10:55|usa_0156|DE|price_next_month|1|6.1667|6.4792|6.5417|5.5834|4.9375|4.6667|4.8125|5.1875|4.9167|4.7084|4.7917|5|4.9375|4.1875|3.8541|4.9584|4.7292|5.8333|5.4584|7.2084|8|7.1667|8.1875|7.9375|10|10.5208|10.0208|11.7709|12.3333|9.4584|7.4584|8.6042|9.3125|8.6458|8.0626|8.5|7.6458|6.4792|6.5208|8.6667|10.5208|12.1458|11.8125|14.0626|11.625|12.3751|10.7085|12.75|14.4167|14.2708|16.4375|19.5625|20.8125|20|22.3125|21.3125|25.5625|28|27.4063|28.0625|25.9375|16.4688|17.4688|16.3438|19.0313|19.4375|21.4688|17.875|20.7813|16.4688|20.3438|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|492.6|
2025-05-10 07:11:03|usa_0157|BDX|price_next_month|0|3.0163|2.4527|2.4221|2.2089|2.1251|1.9804|2.2393|2.7268|2.9096|3.4428|3.3285|4.2197|5.6364|6.7636|6.459|6.779|7.0227|7.5558|6.1848|7.0836|6.4286|6.1543|6.7027|6.5961|6.6114|6.5656|6.8855|6.977|7.2207|8.6526|8.1956|8.5612|9.2772|8.2261|8.5307|8.4851|8.5612|9.5514|9.4143|9.46|8.4394|8.6222|9.2619|8.9878|9.4143|10.2674|11.517|12.7961|13.5882|14.3499|15.8428|21.0526|19.6511|18.2801|21.2049|24.0079|22.4236|26.1406|22.4541|30.7715|33.9401|40.2772|41.0693|34.8541|36.2556|26.7499|24.7391|25.5312|24.9828|24.6172|32.6605|33.5184|31.5393|33.6939|34.9028|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.712|35.6438|43.9308|49.4106|46.0146|51.1843|55.2303|57.0535|53.9824|49.4782|63.1761|61.4602|64.268|68.275|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7821|67.6608|70.8489|58.9644|63.5173|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7863|81.5147|76.2695|76.445|76.484|73.8127|73.7834|81.9339|91.9368|101.1208|102.4954|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9484|141.727|157.2188|171.5894|163.7021|172.8471|182.2845|196.3529|203.4407|236.8519|226.0593|244.0957|224.7236|243.2085|234.707|246.4648|249.5846|268.2839|246.2016|274.2896|225.3378|255.2295|242.5748|249.3409|233.5858|247.7712|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|
2025-05-10 07:11:11|usa_0158|MU|price_next_month|2|||||2.0875|2.6625|2.725|1.15|0.8875|0.7|0.85|1.1875|0.9375|0.875|0.45|0.775|1.0875|1.35|1.475|1.7875|2.2125|2.1|1.575|1.9375|1.85|1.3|0.975|1.225|1.325|0.825|1.0125|1.6125|1.175|1.45|1.4125|1.55|1.425|1.625|1.8875|2.3625|3.7125|5.4625|4.65|8.325|8.6563|8.625|11.032|19|27.5|39.6875|19.8125|15.8125|12.9375|15.25|14.625|20.1875|19.9688|17.3438|13|14.5313|12.4063|15.2188|25.2813|24.125|20.1563|33.2813|38.875|63|88.0625|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.38|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.095|6.31|5.98|6.34|9.975|14.33|17.469|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89||
2025-05-10 07:11:18|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|
2025-05-10 07:11:24|usa_0160|LUV|price_next_month|0|1.2011|1.3821|1.0797|1.1147|1.0529|0.763|0.8946|1.1084|0.9713|1.251|1.0699|1.0535|0.8834|0.878|1.0261|0.9876|0.8341|0.9657|0.6804|0.6585|0.6858|0.8121|0.8504|1.0426|1.2236|1.2401|1.0042|0.8998|1.0481|1.229|1.1028|1.5555|1.5473|1.7778|1.86|2.1563|2.6009|2.9301|3.3251|3.9012|4.856|6.5185|6.1482|7.3581|6.1729|5.358|4.667|3.827|4.5679|5.679|3.9506|5.1852|5.8766|4.5679|4.4445|4.3457|5.4321|5.7654|6.4445|7.7222|8.1296|9.7593|9.4167|11.9445|14.4722|12.3333|11.2083|10.625|14.4583|15.75|19|20.8867|18.21|20.01|15.9|18.9307|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.2936|14.4473|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|
2025-05-10 07:11:31|usa_0161|AFL|price_next_month|0|0.3162|0.3493|0.3851|0.3093|0.2955|0.2863|0.3623|0.4437|0.4646|0.5469|0.6219|0.9|0.9958|1.1667|0.8708|1.0542|0.8083|0.9333|0.875|0.95|1.0083|0.875|0.9083|0.9917|1.2583|1.0417|1.2583|1.0583|0.925|1.1083|0.9917|1.375|1.675|1.625|1.85|1.9667|1.9|2.225|1.9833|2.2417|2.5|2.4688|2.625|2.3229|2.5313|2.9063|2.8438|2.8854|3.4479|3.5208|3.3958|3.9688|3.9063|4.0156|5.0313|4.9688|5.375|6.9688|6.3594|6.8047|8.125|8.5938|9.5313|10.7188|13.5625|11.5938|12.7813|10.8594|12.2031|12.9844|18.2656|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.1141|19.8662|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|
2025-05-10 07:11:38|usa_0162|GLW|price_next_month|0|2.9627|3.0512|2.7659|2.7905|2.4706|2.6231|2.4558|2.9578|2.9725|3.6517|4.1241|5.4332|5.8073|4.6655|4.2521|4.4096|4.9706|5.3545|3.7993|4.0946|4.0356|4.5966|5.3348|5.6891|5.256|6.4962|6.0829|6.6931|7.3427|6.89|6.3387|8.1302|9.1734|10.3153|12.3823|9.9215|11.6145|11.457|11.4964|11.3389|11.1027|10.3153|8.1892|10.1184|9.9215|10.0003|10.709|9.8433|8.8934|8.4952|6.9355|8.2961|9.2252|9.5239|10.2871|11.875|16.0833|20.6041|15.0416|11.3333|13.3333|10.2291|12.1041|16.25|19.0833|23.3333|26.2083|51.4166|65.8332|77.979|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.0045|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|
2025-05-10 07:11:45|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|
2025-05-10 07:11:49|usa_0164|BHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:11:51|usa_0165|EXC|price_next_month|0|6.3756|6.0189|6.2864|5.3502|4.5922|4.191|5.261|5.7068|5.6177|5.5731|5.6177|6.7769|6.2418|8.1144|8.5157|8.9169|7.4456|7.8915|6.9998|7.5348|6.2418|6.6431|7.089|7.2227|7.4902|8.5157|8.159|7.6686|5.4393|5.8852|5.9298|6.6877|7.2227|7.4456|8.4711|8.694|9.3628|9.2736|9.4074|9.8978|10.6111|11.2353|11.1462|10.299|10.2099|9.3182|9.0953|9.5411|9.1844|10.2102|10.4328|10.9678|8.8278|8.3819|9.0061|8.2036|7.0444|8.3819|8.1144|6.7547|8.4939|10.6782|13.8212|13.6208|16.92|15.1145|13.6208|14.8913|14.8691|15.2258|21.4456|21.5825|24.6285|20.1522|15.0054|17.4041|19.3676|17.495|17.9765|18.1656|18.9181|20.4982|22.6312|23.8902|23.876|24.8851|28.2631|31.5659|35.311|38.1787|37.1158|40.9608|38.5211|41.3032|44.2137|42.7941|53.794|50.0418|59.0514|54.2862|60.9775|56.0839|38.6923|38.6781|32.907|36.2812|33.4991|32.5432|31.0951|29.8396|29.1191|30.3247|30.0821|31.4375|31.6658|28.3772|27.8279|27.9064|25.5238|22.4278|26.7579|21.8215|20.3591|20.6873|24.9888|22.171|26.1016|25.7093|24.2683|22.8915|19.9168|21.0939|25.0316|26.5938|24.304|25.5951|24.7034|27.35|28.684|27.4713|28.3059|30.3175|31.252|34.0698|36.3454|32.1437|32.4505|33.9485|26.4512|27.5426|28.4557|29.647|32.0581|33.385|37.9433|41.3389|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|
2025-05-10 07:11:58|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4781|1.6677|1.7331|1.8125|1.0044|1.1131|0.9027|0.3425|0.2577|0.3508|0.5125|0.5465|0.6723|0.7944|0.6517|0.6485|0.9481|0.9619|0.8065|0.7706|0.8515|0.8079|0.7081|0.5971|0.7048|0.7885|0.887|0.9285|1.0852|1.3037|1.5673|1.5158|1.7502|1.8375|1.6523|1.7679|1.3267|1.7001|2.0334|2.4696|2.9271|3.2954|3.8321|4.6846|5.8275|4.935|5.7375|4.0862|4.1662|5.985|5.5738|6.3238|7.4488|5.9763|8.225|9.6025|15.2325|15.9675|16.15|19.6|22.58|13.09|11.415|7.675|10.935|12.16|23.58|17.09|31.985|39.85|51.035|70.525|57.5|31.84|
2025-05-10 07:12:01|usa_0168|CCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.63|19.13|21.06|19.25|31.63|38.38|34|30.31|27.94|24.49|9.75|11.7|7.27|7.3|2.3|3.5|3.95|6.37|9.9|12.66|12.4|13.95|14.12|15.31|16.4|16.13|21.76|24.52|31.63|33.65|35.23|33.65|35.16|34.34|36.25|41.07|36.12|38.85|38.2|21.17|19.52|24.52|28.74|30.22|36.94|37.85|39.51|43.12|42.17|42.86|43.4|41.36|48.48|56.61|61.88|66.75|70.52|77|70.25|76.02|70.96|72.73|74.18|78.12|86.51|83.53|81.91|85.46|86.2|86.88|97.03|90.99|87.83|94.6|100.58|107.08|112.77|100.87|110.83|108.74|117.06|125.78|133.26|138.79|149.84|159.43|166.7|156.2|159.26|189.06|193.09|180.3|182.51|185.21|180.66|133.26|148.11|123.09|108.29|92.98|108.25|93.78|110.08|107.49|89.28|105.76|
2025-05-10 07:12:07|usa_0169|VIAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:12:08|usa_0170|BBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:12:09|usa_0171|PRGO|price_next_month|0||||||||||||||||||||||||||||||||||||16|15.625|15.875|19.375|22.5|22.125|23.125|31.5|30.5|19.06|14|13.5|13.13|11.13|12.38|12.25|13.25|12.5|9|9.5|10.63|11.75|13|15.38|11.63|12.94|9.44|7.94|9.13|7.63|9|7.56|8.59|5.69|6.75|6.63|10|11.94|16.57|14.79|12.9|12.48|11.56|12.6|12.57|15.36|16.4|13.45|16.7|21.47|16.66|18.18|17.15|18.32|13.9|13.37|15.61|15.96|15.84|17.89|17.28|19|18.65|23.71|30.84|40.99|35.23|34|29.35|25.92|27.14|37.19|44.28|61.14|56.01|65.88|72.719|90.36|90.31|90.28|95.6|104.9|114.02|114.9223|100.51|119.41|124.39|137.89|155.66|144.86|150.45|161.45|151.74|183.28|192.2|157.74|144.58|96.67|91.39|83.19|76.15|73.94|74.92|80.99|90.62|78.14|80.52|70.3|46.45|47.92|54.01|53.02|57.04|53.3|53.02|43.87|42.7|41.63|48.03|45.15|38.07|34.3|41.87|40.28|37.42|37.19|36.64|27.64|32.08|32.66|28.27|25.63|24.91|25.72|
2025-05-10 07:12:15|usa_0172|PSA|price_next_month|0|16.625|16.25|16.5|16.875|17.125|16.375|17.375|17.75|20.625|20.25|19.25|18|19.75|15.125|16.375|15.125|15.125|14.75|10.75|13|11.75|11.875|11.25|11.625|12.75|13.25|12.625|10.75|8.25|8|6.625|7.125|8.25|8.25|8.75|9.75|9|8.875|9.625|10|11.5|13|14.5|15.625|14.625|15.125|14.125|14|16.125|17.125|18.375|20.375|20.5|21.25|23|29.25|26.875|29.688|27.5|32.875|30.75|26.5|26.6875|25.4375|27.875|25.6875|24.125|22.6875|22.375|25.625|22.5|26|27.23|29.52|32.89|36.61|37.97|37.75|29.42|30.95|32.15|36.2|40|47.51|41.79|46.8511|52.25|52.51|58.7|66.75|66.2|72.57|76.88|80.29|89.71|108.76|93.32|70.09|80.97|78.16|90.7|81.89|81.5|61.87|66.86|72.57|73.6|79.18|96.91|98.12|99.22|108.98|117.31|119.63|129.05|138.86|143.26|148.95|138.63|153.93|165|159.22|166.97|157.59|175.51|171.61|184.34|200.84|187.91|205.18|229.46|253.56|244.81|238.92|213.72|215|209.38|205.57|207.25|195.76|201.78|217.83|205.47|212.52|221.18|242.76|222.86|223.76|185.45|199.88|229.07|227.62|281.16|312.48|332.18|358.53|371.5|326.41|309.75|304.34|294.83|281.75|238.71|283.19|259.45|295.92|329.06|298.48|300.43|
2025-05-10 07:12:21|usa_0173|INTU|price_next_month|0.95247395833333|||||||||||||||||||||||||||||||||||||||||2.4167|2.6042|3.2292||2.8959|3.5626|5.8125||5.2708|7.1771|14||8.6667|6.0833|5.9583||4.5208|4.3542|5.0312||7.8958|5.6979|9.6458||13.4791|14.9271|24.25||18.1094|29.9375|22.7813||16.03|18.89|21.95||21.865|22.315|26.97||22.96|22.755|25.14||19.63|21.145|20.92||21.635|22.92|26.785||27.645|30.26|31.52||30.5|27.31|29.32||28.96|30.07|22.16||27.22|27.77|29.21||35.74|42.7375|44.89||53.97|49.33|53.24||56.23|58.54|59.91||58.44|63.53|74.23||79.29|83.18|93.87||104.15|85.75|100.2||106.66|111.45|113.68||140.64|141.45|157.22||201.6|219.47|214.53||244.85|288.36|258.89||290.32|345.39|352.02||439.09|566.11|652.3||414.46|431.78|407.59||419.12|541.81|571.46||576.44|630.26|641.73||653.88|
2025-05-10 07:12:27|usa_0174|AON|price_next_month|0|5.1481|4.4444|5.2964|5.1296|5|4.1482|5.6296|5.9815|6.5741|7|6.6111|7.8889|8.8518|8.0926|8.2963|8.6852|7.4445|8.1481|6.8519|6.7777|7.4445|8.1111|8.5185|8.4445|9.4815|10.7777|10.5926|11|10.3333|10.8519|9.3333|9.7037|10.9259|11.2964|11.1482|12.4074|13.1111|13.7777|14.5185|15.0741|15.1852|16.0371|15.4074|14.5185|13.6667|14.7778|13.833|14.611|16.389|16.8889|18.278|24.167|23.833|21.611|25.667|28.722|29.555|37.3333|35.959|37.209|43|45.3333|41.3333|33.8333|45.6667|37.4375|35.5|25.875|27.0625|36|41.4375|35.15|33.24|35.45|38.04|32.9756|35.73|23.75|18.33|18.93|22.16|24.05|21.9|24.57|26.06|26.44|20.41|22.74|20.85|25.44|33.85|34.22|41.91|34.23|34.79|35.86|38.75|40.04|45.32|43.33|45.39|45.8|42.3|37.05|42.2|39.45|38.51|38.53|42.46|37.67|39.75|45.74|52.17|48.12|46.62|48.43|51.8|49.2|53.95|57.74|60.35|67.5|79.09|80.46|84.88|84.36|86|90.05|96.23|100.77|93.31|87.83|105.12|107.07|110.83|112.7|119.84|138.17|143.43|142.17|142.47|143.55|156.18|156.23|180.14|189.25|193.16|220.25|172.67|205.22|184.01|203.1|251.44|260.03|319.92|276.44|287.99|291.04|281.49|318.68|325.18|318.5|309.4|298.43|282.01|328.51|366.87|370.82|354.79|
2025-05-10 07:12:36|usa_0175|HUM|price_next_month|0.13787761425252|||||||||||||||||||||||||||||30|30.6667|28.7533||34.5|32.5|24.12||21.62|20.5|20.62||11.75|12.63|16.25||20.5|21.25|22.38||21.13|18.25|28||22|18.75|18.88||22.75|23.56|22.19||31.06|12.94|19.81||12.5|9.09|7||5.63|8.56|12||9.55|12|12.58||15.22|13.3|10.41||12.99|17.59|22.33||17.07|19|24.82||36.36|48.16|45.83||50.63|60.93|54.1||62.05|64.09|77.03||51.05|46.4|30.23||31.33|35.7|41.51||46.05|47.79|56.04||80.53|77.64|88.68||76.39|70.08|65.41||80.78|92.08|103.99||124.46|128.74|137.97||214.65|182.79|168.66||172.51|178.71|212.64||232.26|257.62|260.86||290.98|333.26|329.47||244.86|283.21|341.23||410.65|415.17|400.52||437.7|405.42|419.71||454.23|481.78|549.9||501.87|461.63|484.86||358.12|354.47|296.38||249.53|
2025-05-10 07:12:43|usa_0176|EQR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||17.3125|14.5625|16.375|16.375|14.938|13.313|13.375|14.75|14.063|15.375|16.125|16.875|18.375|21.5|21.875|25.219|25.25|25.563|24.563|21|21|20.3438|23.125|20.6563|20.9063|20.75|22.75|24.9375|23.5313|26.19|26.245|28.35|25.95|26.7707|28.2|26.75|23.72|24.44|25.91|27.9|29.25|29.1|27.5164|29.5727|33.35|31.54|34.35|40.4|39.25|42.41|44.87|46.51|54.61|56.28|46.43|39.81|41.78|37.37|41.52|43.17|34.93|23.93|22.89|24|28.88|32.05|45.27|45.85|48.63|54.19|59.74|61.82|58.68|59.55|61.44|63.31|57.41|55.39|58.06|56|52.36|55.38|59.44|64.65|69.56|77.61|73.86|74.81|77.32|77.09|68.07|67.99|61.75|60.77|64.58|68.06|67.26|61.61|61.71|65.43|64.96|72.56|76.42|78.89|88.66|83.08|65.06|53.63|46.98|61.64|74.23|84.13|86.4|88.73|81.5|78.39|63.02|63.65|63.25|65.94|55.33|60.19|64.4|69.63|70.37|70.63|70.26|
2025-05-10 07:12:49|usa_0177|AMAT|price_next_month|1|0.3165|0.2989|0.2559|0.2344|0.2188|0.2754|0.1875|0.2305|0.1993|0.1719|0.1778|0.2286|0.2266|0.168|0.1524|0.2579|0.3614|0.4766|0.2266|0.4102|0.4454|0.4415|0.2872|0.3672|0.4922|0.3829|0.4063|0.4063|0.5821|0.4258|0.2852|0.461|0.5235|0.4649|0.4219|0.6797|0.7032|0.7344|1.1329|1.2579|1.6172|2.2422|2.2032|2.9688|2.7266|3.1563|2.993|2.883|4.8125|6.5|6.0781|4.4688|4.6563|3.0313|4.7656|6.3281|8.1563|11.7969|8.25|9.2031|8|6.1406|9.6875|13.9063|13.75|17.5938|24.3906|45.7344|41.75|43.1563|20.2188|20.8438|24.965|21.545|19.87|21.735|22.18|13.36|17.05|12.98|15.56|21.63|24.24|21.25|19.97|15.89|16.64|17.45|16.42|18.32|18.11|18.32|16.91|16.9|18.01|18.57|19.1|21.36|18.83|19.17|19.81|17.92|9.58|9.21|11.26|13.18|12.31|12.24|12.92|10.37|12.425|16.43|13.78|11.32|10.78|12.25|10.33|11.69|10.73|13.705|15.2|15.01|17.3|18.96|20.19|23.105|24.05|25.05|20.13|16.085|18.77|18.87|24.42|29.84|32.2|36.22|45.88|45.12|52.77|57.59|50.78|43.02|37.28|38.34|38.69|48.02|57.9|58.12|56.18|61.6|82.48|118.19|138.13|135.13|147.19|134.2|117.29|94.07|109.6|116.15|133.3|152.76|149.78|201.62|215.08|197.26|174.71|158.07|155.61|
2025-05-10 07:12:57|usa_0178|AEP|price_next_month|0|19.875|19.125|19.625|18.375|16.5|17.625|20.375|21.375|21.75|23.25|22.625|25.5|25.875|29.5|30|31.25|28|27.375|27.125|29.75|26.875|28.625|28|27.75|26.75|31|30.875|30.875|29.125|29.875|28|27.5|29.625|29.625|31.5|32.375|32|34.75|32.5|33.875|37.125|38.375|38.5|36.125|32.5|30.5|32|35|32.75|34.5|38.125|44.25|40.625|42|41.625|41.375|40.5|44.75|47.25|49.3125|47.75|43.0625|48.9375|43.8125|41.4375|35.375|34.5|33.5|36.625|32.8125|41.5|43.25|49.34|45|41.9|41.74|45.8|32.91|25.64|23.62|26.38|28.06|28.19|32.65|30.44|31.1492|32.93|35.25|35.22|38.7|37.96|37.32|33.46|36.12|41.43|43.53|50.22|43.49|48.21|42.73|44.63|39.5|32.63|31.35|26.38|30.96|30.22|34.65|34.3|35.98|37.44|35.68|36.48|36.86|39.28|39.56|38.84|42.24|44.44|45.29|51.43|46.35|46.84|48.81|53.81|51.99|58.34|62.81|56.87|56.57|56.65|60.97|63.5|69.3|64.84|64.06|67.83|70.54|74.41|68.78|69.98|71.14|73.36|79.12|85.55|87.81|94.39|104.22|83.11|86.88|89.93|80.91|88.71|88.12|84.71|90.4|99.11|98.56|87.92|93.96|92.42|84.74|75.54|78.14|86.03|98.12|98.75|98.36|108.34|
2025-05-10 07:13:04|usa_0179|TWTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:13:05|usa_0180|DFS|price_next_month|0.67208672086721||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|17.28||17.25|15.21|10.23||9.1|13.12|15.7||14.21|13.97|18.28||23.84|23.9|22.74||33.36|37|41.25||47.49|48.71|53.27||58.68|62.44|65.55||59.8|52.35|55.95||56.81|58.07|67.62||58.86|59.5|67.63||72.81|79.24|70.89||76.52|79.77|85.12||49.47|49.94|78.87||118.13|129.31|107.85||113.49|104.65|108.55||103.32|89.01|87.22||121.82|135.26|182.62||190.07|
2025-05-10 07:13:10|usa_0183|ICE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.556|13.232|12.03|16.884|25.9|26.236|29.558|34.184|28.68|31.03|19|12.358|11.088|17.422|17.942|20.122|21.528|23.29|20.876|22.934|23.112|24.358|25.262|25.146|22.95|26.524|26.754|26.1|26.666|32.378|35.698|38.57|41.6|40.67|39.796|41.082|41.594|44.858|46.34|51.142|49.806|48.876|52.834|53.388|58.36|60.97|65.72|65.91|73.84|73.21|75.76|74.12|75.63|81.19|90.77|91.96|99.74|92.35|95.11|97.56|114.88|121.23|119.14|133.72|126.38|114.33|96.81|95.16|107.55|106.34|115.66|106.73|127.33|132.57|147.68|165.31|159.83|163.23|
2025-05-10 07:13:14|usa_0184|DVN|price_next_month|0|||||||||||||||||||||||2|2.4375|3.9375|4.5|5.25|6.125|6.125|6.875|6.125|4.8125|4.625|5.0625|5.875|3.9375|4.5|6.875|7.375|8.25|10.8125|11.125|10.0625|10.25|10.8125|10.125|10.938|8.5|10.375|9.813|10.875|12.313|12.75|11.688|17.438|17.688|16.5|19.032|22.375|17.438|19.938|16.125|16.938|13.094|16.625|18.407|19.4375|17.5625|24.0938|22.875|25.2|27.4|29.505|27.105|19.15|18.61|24.655|20.84|25.25|22.65|23.625|23.685|24.25|28.23|30.6|34.9135|36.985|40.67|45.17|56.09|60.38|68.21|60.11|64.64|66.84|70.09|72.87|74.61|93.4|85.05|113.4|94.89|80.86|61.6|51.85|58.09|64.71|66.91|67.33|62.49|65.02|88.69|91|78.7|64.95|63.81|69.85|59.12|58.21|57.19|55.06|55.01|63.22|59.22|70|75.5|60|60.27|68.21|49.42|41.93|27.9|34.68|38.28|37.89|45.54|39.49|33.31|36.9|41.37|36.33|45.01|32.4|26.65|32.14|27|20.28|21.72|12.47|10.49|8.93|16.46|23.38|25.84|40.08|50.57|58.17|62.85|77.35|63.24|53.43|54|46.57|42.02|51.18|47.03|38.68|34.1|30.41|
2025-05-10 07:13:20|usa_0185|SRE|price_next_month|0|4.5938|4.6875|5.2188|5.1875|4.6875|4.6875|5.25|5.7813|6.3125|6.2188|6.625|7.375|7.875|9.4688|9.0313|9.25|8.7188|8.3125|7.5938|8.4063|7.7188|8.625|8.6875|9.75|9.5938|10.4688|10.0938|10.75|10.0313|11|10.9375|11.0938|11.25|9.9375|10.625|10.8125|11.0625|12.1875|11.9375|12.125|12.9375|13.3125|13.5|12.0625|11.25|10.125|10|10.5|10.5625|10.6875|11.625|12|10.75|10.375|11.25|11.1875|11.0625|12.094|12.1565|12.6875|13.375|12.5938|13|11.5|10.375|11.0938|10.2188|9.2813|9.2813|9.375|10.3438|10.185|13.835|12.69|11.7|11.975|12.785|10.6|11.07|12.05|13.42|13.915|13.9|15.57|15.8185|17.8136|16.77|18.61|20.19|21.25|22.15|24.025|23.01|24.13|26.52|28.69|31.74|26.36|30.755|27.95|28.335|28.08|21.305|21.92|23.01|26.215|25.725|25.375|24.59|24.875|26.74|26.035|27.55|25.345|26.865|28.45|32.37|35.205|34.875|37.525|41.425|43.815|45.57|46.355|49.305|49.855|55|55.96|53.085|50.89|51.205|47.375|51.675|55.94|53.55|51.195|56.51|56.505|58.75|53.51|55.9|57.795|55.06|58.49|63.975|67.715|72.255|80.32|61.925|62.23|62.68|61.88|68.785|65.325|63.815|69.08|80.68|82.9|75.47|80.165|77.745|74.51|70.03|71.56|71.63|80.06|83.37|82.93|74.27|
2025-05-10 07:13:27|usa_0186|NFLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|0.5893|0.9021|1.5729|1.8714|3.7236|5.2436|4.0871|3.08|1.3729|1.6143|1.6143|2.3414|3.9157|3.9357|4.5257|3.3843|3.9629|3.2586|3.08|2.8486|3.6186|3.1214|4.8514|3.9071|2.9386|4.2614|6.5971|6.3971|7.7486|7.3143|14.5814|17.1986|25.3743|27.6686|32.7014|41.0414|11.0529|17.1714|12.5257|8.1214|9.7457|23.9571|30.96|34.9263|47.1771|57.81|49.1529|60.3886|54.72|63.1143|79.7707|110.55|103.04|107.89|92.43|85.84|126.51|140.71|152.16|183.86|193.77|270.3|305.76|364.23|312.87|339.1|374.85|315.1|276.82|345.09|421.38|490.1|488.93|501.77|505.55|531.05|668.52|510.8|198.4|201.63|291.02|353.86|322.55|477.59|411.25|564.11|555.12|633.34|754.68|976.76|1101.53|
2025-05-10 07:13:32|usa_0187|MYL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:13:33|usa_0188|ILMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3385|16.0759|9.7722|5.042|5.6655|4.4038|4.5013|4.3015|2.2165|1.9389|1.4663|0.8817|1.4907|2.8937|4.2626|4.1067|2.5283|3.2347|4.4282|4.3259|6.9955|7.1611|10.4445|14.3807|18.0732|21.8535|19.9001|16.0564|20.1436|26.6812|33.0141|38.4897|40.94|25.5753|26.6373|34.8507|32.0934|40.5893|37.111|35.9809|42.2359|50.3225|69.146|68.2691|70.3444|30.0084|50.5271|42.382|40.4042|44.0286|49.5626|61.0496|77.7685|90.1324|146.9438|147.7817|155.8001|181.0637|190.1734|184.7173|233.8512|143.8552|165.2216|135.6322|144.8588|134.6286|155.9853|176.8353|169.4111|199.5851|226.6609|225.2482|301.1558|290.4775|304.712|305.9688|285.6645|283.1703|282.6149|306.495|379.8207|313.471|380.1812|402.9213|474.7272|409.9655|373.2832|293.6927|189.6376|224.2057|208.6948|213.0694|179.7874|111.0019|139.3345|119.7121|114.49|141.95|132.74|77.35|
2025-05-10 07:13:38|usa_0189|VFC|price_next_month|0|2.1484|2.0274|2|1.5313|1.6172|1.3984|1.5156|1.9453|2|2.3438|3.0313|3.3984|3.4453|3.9375|4.125|4.2031|4.5938|5.5313|3.3906|3.5469|3.6094|3.5781|3.8594|3.7969|3.9844|4.6094|4.125|3.9844|3.7813|3.0781|1.8594|2.8125|3.4844|3.6094|4.6406|4.9531|5.6875|5.8594|6.2813|6.75|6|5.5|4.9531|5.7969|6.2656|6.4063|6.3282|6|6.3125|6.9063|5.9844|6.3125|7.125|7|8.1719|8.3125|9.0156|11.2188|11.1719|10.6875|13|11.7656|10.4531|10.6563|12.875|9.875|7.5156|6.4844|7.0625|5.5|6.8281|8.715|10.1475|9.1525|8.305|10.1527|10.9425|9.645|9.205|8.8075|9.835|9.5325|10.6125|10.625|11.5379|12.5025|13.4575|13.2875|14.1475|14.76|13.0625|13.87|15.2975|16.955|19.0025|18.9675|21.9525|21.4475|21.7825|19.325|18.595|17.895|13.775|14.005|14.8175|16.1725|17.76|18.0075|21.605|19.8325|20.81|20.68|25.14|29.2|34.555|32.8725|38.0125|37.325|39.12|36.895|44.555|49.25|53.75|58.45|61.09|61.27|67.68|69.37|72.43|77.09|67.52|62.6|63.05|62.43|54.21|51.48|54.63|62.19|69.65|81.14|80.87|92.07|82.88|84.17|94.41|87.39|82.29|82.97|58.1|60.36|67.2|76.87|87.66|80.2|72.88|65.21|52|44.68|28.25|30.94|23.51|19.81|14.73|16.46|12.46|16.96|20.71|25.97|11.88|
2025-05-10 07:13:46|usa_0190|APA|price_next_month|0|5.9375|7.2501|5.9375|6.3125|7.125|4.75|5|5.25|6.125|5.3125|6.0625|5.25|4.4375|3.875|4.5|5.1875|5.1875|5.875|3.5625|4.1875|4.125|4.1875|3.625|4.2501|5.1875|7.5|7.5625|7.625|7.5|8.4375|8.0625|6.25|7|8.375|9.9375|6.6875|8.3125|9.4375|9.875|10.6875|13.375|14.0625|13.3125|12.5|13.5625|12.8126|14.0621|11.6251|13.5|13.6879|12.75|13.4384|14.5622|14.2504|17.75|19.188|17|17.6253|21|16.5627|15.3138|11.4719|12.2565|8.3333|13.2846|18.3712|16.8831|15.8009|20.9686|21.5368|23.9448|24.935|27.6883|22.4892|22.3376|23.0905|27.7762|24.5238|25.7429|29.719|28.625|30.98|34.86|38.48|41.87|46.53|50.7|54.42|56.29|68.4|63.83|75.53|71.04|70.47|65.32|72.97|72.5|80.84|103.81|95.36|134.68|112.17|82.33|75|72.86|83.95|94.12|98.77|101.76|95.58|101.02|119.36|133.37|123.72|99.63|98.88|95.94|86.12|82.719|83.76|73.88|80.25|88.8|80.26|86.8|102.66|77.2|62.57|68.4|45.86|47.13|42.54|54.4|52.5|59.48|59.82|48.64|49.48|41.37|44.87|40.95|46|37.83|32.82|32.91|24.42|21.66|27.44|13.08|15.35|8.3|14.28|20|18.75|26.21|33.21|40.93|37.17|45.46|44.33|36.85|40.49|39.72|31.33|31.44|31.19|23.6|21.93|15.54|
2025-05-10 07:13:55|usa_0191|ABC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:13:56|usa_0192|WM|price_next_month|0|||||||||||||||||||||||5.25|6.125|5.375|3.75|3.875|2.875|3.875|12|11.25|11.5|17.5|29|33.5|34.25|24.25|26.5|26|27|24.5|27|21.75|28.75|24.25|25.75|27|24.25|25.003|28.6731|25.8058|27.4115|31.8845|26.494|31.5405|33.6049|26.9528|29.3613|21.4475|21.5622|30.7376|36.75|30.0833|33.2917|37.6667|25.5625|18.375|17.5|15.875|18.6875|20|24.4|24.41|31|24.5|28.82|26.34|23.67|23.02|22.99|21.72|23.89|25.92|27.76|28.4|28.2062|28.48|29|28.49|28.12|29.51|31.58|37.46|34.38|37.48|37.98|37.41|38.03|36.39|32.41|36.1|35.54|31.23|31.19|26.67|28.11|29.88|32.05|34.68|33.95|35.72|37.87|39.46|31.49|32.93|34.76|34.2|34.4|32.74|36.38|40.98|42.03|43.54|41.78|44.45|44.89|48.89|51.43|49.53|51.13|53.76|52.95|58.79|66.12|65.66|69.5|72.78|75.15|82.17|88.43|81.29|90|89.47|95.67|107.34|117|112.21|121.7|100.02|109.6|107.91|111.32|137.97|148.26|160.23|150.44|164.44|164.56|158.37|154.73|166.05|163.79|164.33|185.63|208.02|202.66|215.85|220.26|233.36|
2025-05-10 07:14:04|usa_0193|HCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|27.22|22.16|24.44|26.86|26.48|29.64|38.07|38.16|39|46.77|49.49|50.53|65.31|71.36|70.8|77.74|93.17|69.08|63.47|81.18|79.36|80.96|80.28|84.61|85.23|79.2|101.16|98.42|107.7|127.06|134.54|125.55|139.48|126.27|138.8|110.89|109.33|130.56|166.1|198.96|248.9|241.4|248.73|214.94|178.18|214.4|255.07|281.99|286.71|225.36|304.9|319.02|322.16|415.54|313.07|317.61|
2025-05-10 07:14:09|usa_0195|SHW|price_next_month|0|1.2344|0.9896|1.0417|1.0469|1.1146|1.0521|1.2448|1.4063|1.4323|1.6302|1.5833|1.9323|2.3438|2.1563|2.25|2.8021|2.9375|2.8229|1.8958|2.3646|2.2188|2.2708|2.2813|2.1667|2.3229|2.7083|2.7396|2.7083|2.9167|3.2188|2.7396|3.3125|3.8125|4.0833|3.9792|4.5417|4.8125|4.9583|4.8542|5.125|5.3542|5.2917|6.0833|5.6875|5.25|5.4375|5.4377|5.6043|5.9377|6.0833|6.271|7.021|7.7917|7.521|8.3543|9.25|10.0833|10.6877|9.25|9.5417|11.875|10.625|8.3958|8.5417|10.3542|9|7.4583|5.875|8.2917|6.9375|7.2292|8.95|6.9933|7.63|8.12|9.2369|10.2433|9.5767|9.1167|8.88|9.2933|10|11.18|11.2467|12.6833|13.46|14.24|14.4|14.8567|15.87|14.1833|17.6333|16.98|16.8667|19.7433|23.0333|21.2567|23.23|21.3067|19.0333|18.44|17.75|18.97|15.9167|18.88|19.25|19.0133|21.1167|26.0233|23.05|24.3233|28.2433|27.43|25.7233|27.57|32.51|40.0933|44.7833|47.5267|54.0467|61.0367|58.0567|62.6667|61.0867|66.6133|68.7433|76.52|90.4233|92.6667|92.5867|88.9433|85.2233|95.77|99.91|81.62|101.27|111.56|112.4233|131.7167|139.0367|122.5533|146.91|131.1567|140.5067|151.61|171.0133|190.7733|185.6633|178.79|215.9733|229.3267|230.6|273.87|291.03|316.61|286.51|274.96|241.94|225.03|236.59|237.54|276.5|238.21|304.38|299.61|350.8|358.77|358.16|352.92|
2025-05-10 07:14:16|usa_0196|PXD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:14:18|usa_0197|SE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.29|10.49|14.35|12.75|13.63|25.36|35.71|29.35|45.03|53.3|116|172.29|217.22|267.14|270.92|343.57|144.92|83.31|71.82|50.01|64.45|74.94|61.7|43.97|38.14|63.27|65.34|99.15|121.79|130.28|
2025-05-10 07:14:21|usa_0198|CMI|price_next_month|0|7.0157|8.0313|8.625|9.4375|10|8|9.2188|10.8438|7.9375|8.1563|7.9688|9.2032|8.5|6.6094|7.7188|9.2188|10.4688|10.2344|6.0469|5.7813|6.375|6.6407|6.25|8.0782|8.5625|7.375|6.1875|6.0625|5.8125|6.2188|4.1875|4.875|4.625|4.9688|5.5469|7.1563|7.9375|8.8907|8.3438|9.8125|11.6719|10.0313|11.9219|13.8125|10.8125|10.0313|10.625|10.7188|11.1875|10.5313|8.7813|9.6563|11.6875|9.3438|10.4375|13.1563|14.0313|19.625|15.2344|13.375|13.5938|13.9219|8.5313|9.5|13.375|16.1719|12.6719|9.5625|8.8906|8|8.5|9.38|10.35|10.1775|7.8275|9.4225|10.6375|8.075|5.99|6.175|6.7775|11.5825|11.85|12.6825|14.9779|17.3308|17.52|19.4175|17|21.36|21.3425|24.325|26.125|29.25|31.745|33.64|46.08|59.35|59.98|48.35|62.65|66.34|26.15|23.98|34|43.01|43.06|45.16|72.23|79.61|88.1|105.88|120.18|104.88|99.43|104|115.83|95.9|93.58|114.83|106.39|121.19|127.02|126.98|150.85|139.39|146.18|139.46|138.26|129.53|103.51|89.89|117.03|122.77|127.82|147.01|150.94|167.9|176.88|188|159.86|142.81|136.69|147.11|166.29|164|172.48|159.97|163.5|193.26|219.89|234.42|252.04|232.1|239.84|220.88|189.19|221.31|244.51|249.54|235.04|260.8|216.3|239.3|282.49|291.8|328.98|356.25|293.84|
2025-05-10 07:14:29|usa_0199|PCG|price_next_month|0|16.0625|14.875|16.25|15|13.25|13.75|15.25|16.75|18.375|18.25|18.5|20.5|21.125|25.25|24.75|26.875|21.25|19.25|17.625|17.75|14.875|16.875|17.875|18.25|18.75|21.5|20|21.75|21.25|22.75|24|25.125|26.375|26.25|29.875|31.5|31|34.125|31.625|33.25|32.625|34.625|36.25|33.875|26.5|24.125|22.625|25.25|26.875|29.5|29.375|27.75|22.75|19.625|23.375|22.75|24|24.8125|25.5625|29.8125|32.375|30.4375|30.4375|31.9375|31.0625|31.625|22.9375|21.9375|25.9375|25.875|26.9375|14.25|8.97|14.87|18.06|21.5|23.5|13.9|10.85|13.8|14.98|21.45|24.45|26.85|27.5385|28.4893|32.04|35|34.72|37.63|36.38|37.31|39.84|41.68|43.14|46.68|50.6|42.81|48.93|41|40|38.53|36.67|38.67|37.12|40.37|40.89|42.24|43.8|44.4|47.82|46.28|46.08|41.43|42.9|40.66|44.18|46.16|42.52|42.64|48.44|45.89|41.85|42.15|45.58|44.67|50.32|58.81|52.92|52.51|53.4|54.91|58.2|63.94|62.12|61.89|67.05|67.69|57.77|42.43|46.1|43.08|46.81|13|22.52|18.13|6.17|15.21|10.64|9.35|9.56|11.43|11.32|8.79|11.6|12.79|12.65|10.86|14.93|15.9|17.11|17.61|16.3|16.87|17.11|18.25|20.22|15.65|16.52|
2025-05-10 07:14:36|usa_0200|BSX|price_next_month|0||||||||||||||||||||||||||||||||||||||5|5.1875|5.625|3.5938|3.6875|3.1875|3.8125|3.4688|3.4063|4.407|4.625|6.8125|9.125|10.5313|12.8125|10.7813|11.2813|13.5938|17.0625|12.0625|17.9375|11.375|12.6875|18.0781|19.1563|13.6094|12.2188|21.2813|20.2813|10.0625|10.375|13.25|8.2813|7.9688|8.38|7.94|9.005|11.37|11.235|12.46|14.995|18.815|20.225|21.525|31.615|33.86|40.79|41.3854|38.143|35.3|33.06|29.58|28.95|25.12|21.87|23.24|17.01|15.91|18.45|15.44|13.15|13.87|12.15|13.33|11.89|9.03|8.87|8.41|10.74|8.12|8.63|6.88|5.6|6.39|6.98|7.49|7.16|5.89|5.96|6.26|5.17|5.14|7.47|7.49|10.92|11.69|13.53|12.61|12.78|13.28|14.81|17.82|17.34|18.28|17.53|21.92|24.28|22|24.06|26.38|26.62|28.14|27.96|28.72|33.61|36.14|38.15|37.12|42.46|41.7|41.87|37.48|38.57|34.27|35.44|43.6|45.6|43.13|42.9|42.11|41.05|43.11|46.25|52.12|51.85|51.19|63.26|71.87|73.88|84.02|102.36|102.87|
2025-05-10 07:14:43|usa_0201|AMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.28|42.2|45.33|42.78|51.5|57.6|59.63|61.82|61.91|49.98|47.49|40.51|21.79|20.15|25.88|25.1|36.06|42.06|44.93|38.38|50.57|61|60.88|53.41|42.05|53.55|52.45|51.72|57.12|66.86|72.65|89|98.74|106.43|105.85|119.6|116.51|124.94|127.75|128.29|115.5|92.54|100.24|96.38|97.23|112.27|130.88|136.04|157.06|168.7|141.44|141.27|126.19|121.11|146.63|148.66|149.45|165.41|112.45|157.33|162.39|212.99|256.53|245.82|297.31|319.2|264.55|238.08|278.26|350.12|290.01|352.47|307.14|386.83|412.86|410.89|504.48|575.13|471.85|
2025-05-10 07:14:47|usa_0202|MPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|18.66|18.585|20.645|22.78|27.805|32.6|41.205|35.885|35.41|43.165|46.69|37.895|44.56|40.21|51.255|57.15|48.98|41.2|41.46|37.53|43.69|48.05|50.03|55.55|56.44|69.27|80.23|72.86|69.96|66.09|60.39|55.24|68.01|54.5|26.45|38.54|28.19|46.09|53.89|52.12|68.47|74.55|85.47|87.85|111.44|128.52|123.15|122.11|147.35|165.6|196.38|172.65|158.3|151.61|126.72|
2025-05-10 07:14:50|usa_0203|IP|price_next_month|0|13.4332|12.4864|11.6579|12.7823|13.0486|11.5692|11.9834|12.8711|11.8946|12.1313|10.504|12.2793|13.5516|15.179|17.3094|21.8364|23.2863|23.0791|17.6348|18.3449|20.4753|21.363|21.6589|23.9668|23.2566|24.381|23.5525|23.9076|23.4934|26.6889|22.0139|27.8725|29.7661|32.9025|35.9797|34.2044|35.2696|31.6006|30.6538|30.5354|31.1272|30.1804|28.1684|35.5655|30.8905|34.5003|35.2696|33.6723|36.4532|40.0038|35.0329|38.5835|37.7551|35.743|40.3589|38.7019|40.0038|53.0228|42.6076|43.2585|49.413|42.2525|43.9687|37.4592|50.4782|48.407|49.8272|45.093|34.7962|32.1924|34.6778|36.5952|37.097|38.6877|33.8967|39.5588|39.2274|37.703|33.073|33.802|33.8494|37.0402|37.258|40.0227|38.1764|40.9317|36.4626|37.0686|32.467|29.92|27.6287|30.8952|34.4175|32.5049|31.577|31.9083|35.7146|35.0992|34.995|30.4881|24.7787|26.2463|16.3424|8.6351|11.9869|17.81|21.1239|21.692|25.3184|22.9134|23.936|27.3446|29.2383|28.121|26.2273|29.4845|31.5391|31.0657|33.9251|39.2179|44.4823|45.7416|42.2383|45.2019|44.1699|44.9747|47.9288|49.8603|50.864|45.325|40.4204|32.3912|40.9696|43.3745|42.636|53.5909|51.1007|52.057|54.2253|59.5181|48.8188|50.8735|42.9484|44.9084|44.3214|41.5755|41.3578|38.5551|32.4291|32.9404|41.424|47.6353|54.9164|54.6892|49.67|48.25|46.28|42.77|33.61|41.82|33.11|36.06|33.73|35.83|34.94|46.48|55.54|55.63|45.68|
2025-05-10 07:14:59|usa_0205|DG|price_next_month|0.94697903822441|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.62||29.7|28.45|29.71||34.06|32.84|40.57||48.56|50.54|49.58||53.93|54.4|57.35||53.5|63.61|66.74||74.49|74.67|62.77||89.9|91.49|78.31||73.02|76.46|87.73||96.24|107.6|107.62||118.51|138.79|158.42||184.11|197.8|218.01||204.2|232.75|221.3||220.34|247.6|257.23||205.1|162.99|125.48||142.27|121.59|74.64||91.66|
2025-05-10 07:15:08|usa_0206|NOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3648|7.2097|8.7589|13.9833|17.2502|11.9411|17.0952|9.4911|7.1534|4.3934|5.8579|7.1818|6.1116|8.4489|10.7866|14.8701|13.1803|16.4427|17.8215|8.5615|8.3453|8.5841|11.9726|7.7865|9.3952|9.2059|9.4583|8.2912|8.5931|11.5851|12.581|15.0728|15.19|16.6184|17.9071|23.5893|28.1495|34.2777|31.0784|30.2087|27.2167|27.3248|38.2341|54.1225|66.005|54.2532|61.6882|70.8626|26.9373|23.8281|27.2888|32.3897|36.9408|36.8597|39.6805|35.2916|48.4493|66.5998|69.1142|72.6109|64.2837|66.6719|68.2761|65.1579|66.4196|66.8161|58.7773|63.2383|73.1607|67.6002|70.7724|81.04|72.64|54.43|54.41|42.13|37.64|32.54|36.04|32.35|32.1|37.81|34.97|32.71|34.19|36.68|38.67|48.62|36.8|29.48|26.14|23.82|22.62|20.61|12.64|11.51|8.4|12.38|14.95|13.81|14.02|16.42|18.13|18.61|22.4|24.44|16.75|20.08|19.96|19.51|18.49|20.82|15.51|14.45|11.61|
2025-05-10 07:15:15|usa_0207|VTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||20.6005|23.1628|23.5428|24.5873|21.0741|28.9541|25.6316|20.79|22.4986|23.2575|31.6124|30.6154|20.505|18.6065|20.6005|8.876|8.6862|8.6862|3.4175|3.4175|3.7023|2.753|2.9903|3.465|3.7972|5.3921|6.7059|8.3311|9.4551|9.2121|10.2525|9.8728|8.6577|8.6197|9.8728|12.5688|14.2016|18.9862|16.7762|19.3811|20.4291|19.4418|20.4899|24.5225|23.2618|23.239|24.8111|27.135|29.6032|35.1244|32.0182|24.7731|32.5726|33.5675|36.8787|34.0687|27.3856|21.1658|21.7505|26.8084|30.4766|32.0486|35.8686|44.4189|46.906|48.57|48.9816|47.4052|48.7014|51.0659|51.4863|58.8953|55.4097|58.0545|69.7373|57.5729|57.135|54.6391|57.8706|55.6112|59.9987|69.8949|60.3403|58.7552|53.72|55.32|62.12|76.16|67.75|61.67|64.01|67.35|62.75|55.97|51.42|56.38|58.04|64.49|61.11|67.29|65.1|57.86|32.35|38.36|39.47|46.07|55.46|59.78|53.37|53.02|55.55|53.78|39.13|51.81|48.05|48.52|42.46|46.39|44.28|54.44|65.49|60.42|70.08|
2025-05-10 07:15:22|usa_0208|ZTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.66|30.04|32.03|31.44|30.4|33.03|37.01|43.3|45.73|48.85|42.74|43.87|47.61|49.92|49.99|54.94|55.12|62.06|64.38|76.73|84.57|85.54|90.47|84.69|101.26|115.79|126.16|138.26|123|145.98|162.47|159.71|169.75|201.87|210.52|189.84|178.47|177.47|151.67|165.51|172.94|192|163.67|187.81|150.88|179.84|180.01|170.9|153.57|
2025-05-10 07:15:27|usa_0209|ORLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||2.6563|2.9688|3.8438|3.9688|3.125|3.375|3.1875|3.125|3.3438|3.6563|4.0938|3.7813|4.9063|4.375|4.4225|4.125|4.375|5.5163|6.095|6.345|6.875|8.845|9.7825|12.4375|11.4375|10.6575|10.9075|6.565|6.75|7.22|9|11.25|11.825|17.45|14.13|16.545|16.195|14.09|13.635|12.215|14.81|19.08|21.73|19.235|22.45|20.245|21.53|22.865|25.66|32.26|28.2|32.82|33.88|28.35|32.29|34.91|35.6|33.31|33.02|29.43|28.87|25.54|27.11|29.07|38.85|40.66|37.28|37.8|48.87|49.28|58.5|56.83|59.06|59.5|76.05|81.51|105.505|85.74|85.8466|92.65|107.32|125.3|123.81|130.98|148.79|150|175.88|187.36|217.83|240.31|276.26|260.9|262.68|290.63|264.44|262.27|248.15|204.3|210.95|264.69|256.07|306|320.75|344.66|378.57|380.76|435.51|406.1|386.34|477.38|436.6|425.47|552.88|603.84|622.32|651.75|606.55|703.59|837.17|792.35|917.31|925.79|930.44|1023.05|1013.26|1126.34|1153.14|1294.42|1415.2|
2025-05-10 07:15:33|usa_0210|CB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||9.5416|9.375|10.8333|9.5|9.5|7.7917|7.583|8.208|8.833|9.875|11.3333|14.708|14.6667|14.6667|18.25|19.708|20|27.3333|30.979|31.021|37.875|36.688|33.875|28|30.25|23.25|19.438|17.688|23.938|35.938|39.25|37|35.7|34.91|35.25|38.85|43.52|31.67|30.75|29.45|33.08|32.99|36|43.42|43.8938|40.4231|38.06|43.4|42.96|46.21|52.1|54.75|55.54|51.53|57.25|57.78|59.46|57.72|60.61|58.24|60.29|50.7|57.36|43.66|46.32|49.06|51.36|49.27|53.19|53.08|59.42|61.59|67.25|66.98|72.15|69.6|75.97|73.5|78.65|85.33|89.14|91.38|95.44|93.81|102.32|100.1|109.3|107.96|106.99|108.77|113.54|113.07|117.86|125.26|127|131.49|137.25|146.46|150.82|156.15|135.67|139.72|124.91|133.05|145.2|152.84|152.42|151.99|108.01|127.24|129.91|145.67|171.59|168.74|195.38|197.28|206.45|188.64|214.89|227.49|201.56|204.41|214.62|245|248.64|275.66|282.44|271.88|286.08|
2025-05-10 07:15:40|usa_0211|M|price_next_month|1||||||||||||||||||||||||||||||||||||7.125|6.4375|6.75|9.4375|9.4375|11.5|10.1875|10.9375|11.9375|10.9375|10.5625|10.25|11|11.5|13.5|14.5625|15.125|17.3125|17.375|17.0625|17.375|18.5|21|22.7813|23.4375|25.9063|21.7813|20.8438|19.0313|27.25|23|23.5313|18.3438|19.25|13.8125|15.25|24.175|22.4|18.155|18.5|20.955|20.702|17.95|16.34|12.75|16.25|21.85|24.545|26.185|23.855|21.7|27.4|28.225|33.725|34.49|32.215|35.52|36.415|37.98|42.09|44.67|39.93|31.72|29.65|24.68|23.67|20.82|7.42|7.87|11.68|15.52|16.31|19.15|22.21|19.41|25.68|23.9|28.88|25.95|32.33|37.97|38.05|40.31|38.7|41.1|48.34|44.43|53.26|57.86|59.89|62.29|64.91|63.72|66.95|58.61|39.08|43.21|33.21|36.18|42.2|33.22|23.5|20.77|23.8|29.41|34.91|36.55|34.22|24.79|20.57|14.76|15.32|13.23|6.36|6.97|10.21|15.21|18.28|22.39|28.5|25.92|23.65|17.32|23.5|20.46|13.59|12.23|15.86|17.44|19.48|15.57|16.24|14.35|11.62|
2025-05-10 07:15:46|usa_0212|LB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.97|56.1|64.87|72.45|
2025-05-10 07:15:48|usa_0213|UAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.08|38.04|27.38|32.48|45.68|44.23|48.22|47.9|36.41|14.9|8.51|13.8|11.04|6.63|3.96|7.9|12.79|21.78|23.71|25.69|24.09|21.58|18.76|20.52|19.4|22.67|20.38|19.21|25|30.91|34.97|33.91|48.43|43.55|44.92|51.74|73.1|62.4|56.81|55.75|47.23|58.05|47.73|53.68|73.18|67.75|69.48|58.48|77.97|67.34|80.04|85.85|82.88|89.24|95.11|91.67|84.88|29.58|33.23|33.57|40.38|54.99|48.65|46.22|41.78|45.95|35.34|37.25|49.295|43.04|54.22|35.01|40.49|51.46|48.22|76.93|110.52|68.93|
2025-05-10 07:15:53|usa_0214|AZO|price_next_month|2|||||||||||||||||||||||||||||||||8.4688|11.1563|16.7813|18.4375|14|16.6875|19.625|21.8125|23.4375|25|28.625|27.125|24.375|22.875|24.25|24.875|25.125|25.5|28.875|33.875|34.75|29|27.5|22.5|23.375|29.875|29|32.5625|31.9375|24.625|32.9375|30.375|30.125|28.0625|32.3125|27.75|23.6875|22.6875|28.5|28.02|37.5|51.86|71.8|68.85|77.3|78.86|70.65|68.71|75.97|89.53|85.21|85.97|80.1|77.25|91.31|85.7|92.46|83.25|91.75|99.69|88.2|103.3|115.56|128.14|136.62|116.14|119.91|113.83|121.01|123.34|139.47|162.62|151.11|146.22|158.07|173.09|193.22|228.91|272.59|273.56|294.85|319.19|324.97|371.8|367.17|369.67|354.43|396.77|423.69|422.73|477.94|537.1|536.24|509.66|619.11|682.16|666.9|723.83|741.91|796.69|793.84|768.34|789.79|723.05|570.46|595.11|711.37|648.69|670.93|775.7|838.34|1024.12|1099.47|1084.62|1191.31|846|1128.12|1177.64|1185.44|1404.3|1492.22|1697.99|2096.39|2044.58|2149.12|2141.93|2466.18|2458.15|2493.36|2539.99|2585.61|3151.65|2964.1|3150.04|3202|3812.78||
2025-05-10 07:16:00|usa_0215|RAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:16:01|usa_0216|PCAR|price_next_month|0|1.3383|1.3921|1.4815|1.4457|1.163|1.1737|1.2382|1.503|1.1487|1.3097|1.1451|1.3312|1.6246|1.3455|1.3598|1.5602|1.9396|1.9324|1.3956|1.7749|2.1041|2.1471|2.4047|2.5765|2.8771|2.6194|2.3904|2.19|2.2473|2.3332|1.6175|2.3046|2.4047|2.7626|2.6767|3.1204|3.235|3.2063|3.2206|3.3709|3.4639|3.5356|3.8647|4|3.5226|3.3251|2.9467|2.8311|3.0288|3.4897|2.749|3.0124|3.2593|2.9959|3.6708|4.3045|4.6008|6.535|5.9342|6.6502|7.8189|5.893|5.7449|5.7449|7.3745|7.5473|6.2058|5.4568|6.2696|5.8683|5.5391|6.6338|6.3895|7.7485|6.9557|8.7243|9.4117|7.5753|8.7151|8.5571|11.52|15.2573|15.6208|15.5398|16.7378|17.7659|20.5363|20.9363|20.1185|21.3985|20.7467|20.6222|21.3126|23.926|26.3156|29.7067|37.3245|36.3645|37.04|31.28|31.5467|28.04|19.4933|17.5933|23.6267|23.1|24.94|24.02|31.0133|30.5467|34.1733|37.66|35.4067|28.54|28.8267|29.4667|28.6333|26.6733|28.9133|31.3733|33.1867|37.5133|37.0667|37.3333|42.6533|41.5133|43.5467|40.0733|43.5667|43.2267|35.1|32.7133|39.2733|39.3133|36.6133|44.8733|44.4867|45.6333|47.82|49.7067|42.4467|43.8133|38.14|43.68|47.78|46.76|50.7067|49.4733|46.1533|56.72|56.92|60.8133|59.92|55.3267|59.7467|61.9933|55.3667|61.0133|64.5533|72.8733|74.69|86.13|82.53|100.39|106.11|98.66|104.28|110.88|90.21|
2025-05-10 07:16:08|usa_0217|PPL|price_next_month|0|5.4807|5.2777|5.5676|4.9877|4.8137|5.1327|5.5967|5.8287|5.5967|5.8287|6.0316|6.7566|7.3075|8.9025|9.1054|9.4534|8.3515|7.8585|8.0615|8.5835|8.0905|8.1485|8.4675|8.4095|8.2645|9.5404|9.4534|9.4824|9.2794|9.7434|9.6564|9.8304|10.3233|10.4684|11.5123|11.4833|11.6573|13.0492|12.5852|12.9332|13.8031|14.0351|13.5711|11.7153|11.4253|9.5114|9.0474|9.5114|8.5255|8.9314|10.4393|11.9472|10.4973|10.3233|10.8453|10.4973|9.1054|9.4824|10.0334|10.1494|10.7003|10.7583|12.5852|12.3822|12.9622|13.4261|12.5562|10.7583|11.0773|12.5272|19.1098|19.4636|25.5184|20.8694|15.8446|15.6358|17.6819|15.3342|16.058|16.239|16.7957|18.3686|18.5217|21.2127|19.8811|21.505|24.1265|25.0544|25.175|28.5713|29.0817|27.9589|26.9474|31.5685|32.0325|33.0347|40.4675|43.7431|47.9745|45.3299|44.5597|43.5761|30.4643|28.4507|27.7547|31.3551|27.3186|27.365|22.9758|25.3235|24.9245|23.9316|25.4534|25.8896|27.2536|25.7875|25.3792|26.8175|27.4392|28.1073|30.9747|29.4807|28.4228|28.3672|30.9376|30.6128|32.4687|32.9419|31.5778|31.81|34.4|35.06|37.64|37.71|34.34|34.84|38.11|38.33|37.56|31.87|29.1|28.77|30.4|31.32|31.21|29.63|33.49|36.19|25.42|26.62|27.5|27.67|29.13|28.37|28.8|29.68|28.31|29.08|26.49|29.6|28.72|27.53|24.57|26.2|27.46|29.72|32.56|33.6|36.5|
2025-05-10 07:16:15|usa_0218|LVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.06|37.87|38.46|31.5|47.25|64.14|63.03|77.5|108.42|90.61|85.11|138.03|85.8|76.22|52.12|8.91|5.55|4.64|11.28|16.46|16.21|24.05|25.28|37.09|45.04|45.2|46.3|45.22|47.92|59.02|38.39|46.44|53.27|52.87|54.95|71.33|78.72|76.46|73.1|61.5|53.89|56.34|53.59|47.32|40.87|52.5|50.62|57.45|55.96|56.87|62.62|63.38|77.66|73.5|74.5|50.89|57.29|67.91|64.93|62.54|69.45|48.02|44.88|47.84|52.98|60.62|43.62|40.3|44.87|38.24|38.22|35.85|55.47|59.35|57.35|47.46|49.02|44.36|41.13|53.39|45.36|36.57|
2025-05-10 07:16:20|usa_0219|SYY|price_next_month|0|1.0782|1.0547|1.1407|1.0625|1.0274|0.9961|1.1485|1.0899|1.0391|1.211|1.2657|1.4805|1.6094|1.9219|1.9063|2.3516|2.211|2.375|1.7969|1.8672|1.8438|2.0782|2.25|2.4063|2.8438|3.2579|3.5782|3.5938|3.7969|4.2657|4.0157|4.3907|4.9219|5.7344|5.2188|5.25|6.1094|6.4375|6.375|6.4063|6.2188|6.75|7.1563|6.8125|6.5|5.9063|6.219|6.782|7|7.782|7.594|8|8.032|7.25|8.5|8.219|8.875|9.36|10|11.188|11.907|11.875|13.4688|13.625|14.8438|16.3438|19.2188|17.7813|18.8125|19.6875|26.0938|26.92|28.12|26.84|24.11|29.62|29.01|26.05|31.68|29.37|28.73|30.13|33.66|37.93|38.3691|34.5035|32.27|34.97|34.6|36.06|31.91|30.68|29.89|27.6|34.98|34.55|32.74|31.88|34.29|29|30.57|28.36|26.2|22.29|23.33|23.76|26.45|27.99|31.54|30.97|29.46|29.14|28.91|30.59|27.72|30.11|28.9|29.39|31.07|31.77|34.86|34.51|32.34|35.08|36.43|35.69|38.54|39.17|37.03|36.31|41.25|39.81|46.07|51.79|48.12|52.46|52.87|52.62|55.62|62.87|62.54|67.21|71.33|63.85|70.37|68.57|79.87|82.14|56.27|52.85|55.31|71.51|84.73|74.2|76.9|78.15|85.48|84.9|86.56|77.46|76.74|76.31|66.49|80.93|74.32|76.65|74.95|72.92|71.4|
2025-05-10 07:16:28|usa_0220|CERN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:16:29|usa_0221|STI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.04|10.31|10.52|10.62|10.855|5.14|1.98|0.43|0.3635|0.382|0.1016|
2025-05-10 07:16:31|usa_0222|ROST|price_next_month|1||||||||||0.4688|0.6289|0.375|0.4297|0.3047|0.1719|0.25|0.2227|0.3242|0.125|0.1875|0.1953|0.2969|0.3398|0.4141|0.5938|0.6328|0.4922|0.3633|0.3398|0.2617|0.1719|0.2344|0.4063|0.5313|0.461|0.6328|0.4492|0.4648|0.6328|0.625|0.4219|0.4336|0.5586|0.4571|0.418|0.5078|0.4298|0.3653|0.332|0.5|0.5977|0.7656|1.2266|1.2031|1.5898|1.5|1.7578|1.8359|2.4375|2.4609|2.7578|2.2734|2.2734|2.8594|2.8711|2.6016|2.3984|1.8125|2.6445|1.8906|1.9219|2.625|2.9888|3.6625|3.5263|4.5075|5.27|4.5137|5.7813|4.2763|5.2775|6.2838|6.8475|8.0125|6.5475|5.2875|6.725|7|7.0475|6.2075|6.875|7.08|7.0625|6.1225|7.7375|8.1925|8.21|6.9575|6.595|6.9625|9.155|10.0525|6.625|7.38|9.79|11.66|10.995|12.2287|13.1|12.4075|16.22|18.01|20.49|19.1375|22.2725|26.665|31.615|34.595|28.538|29|32.159|33.63|38.23|36.4|34.225|37.71|45.74|52.905|48.335|48.62|52.01|54.98|53.4|62.24|67.59|68.58|63.92|58.45|76.03|78.09|78.88|95.78|87.6|94.83|92.99|106.01|116.15|108.78|96.96|91.08|107.52|116.64|126.39|118.4|109.09|91.39|85.02|86.27|117.67|110.54|103.62|121.81|130.38|148.96|139.76|150.61|154.87|140.32|142.28|
2025-05-10 07:16:38|usa_0223|AVB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||20.5|20.5|19.5|19.88|18|19.88|20.63|23.88|25.13|25.38|30|36|33.5|38.38|39.13|37.88|37|35.88|32.13|32.06|35|33.94|32.56|34.5|39.13|47.13|45.94|48.59|45.4|47.85|45.4|44.95|47.67|44.7|37.7|36.8|39.89|46.98|45.67|49.1|49.63|58.2|65.47|66.92|72|87.56|86.25|99.48|107.7|116.92|131.06|148.36|122.26|107.97|122.65|93.78|99.75|99.71|71.02|51.81|56.81|58.2|68.78|76.61|104.04|105.09|106.31|115.93|126.61|134.19|133.69|136.01|145.4|147.09|135.56|129.79|133.04|135.34|125.05|123.5|136.55|148.08|155.84|172.99|164.34|172.34|174.83|171.49|176.79|185.65|171.18|173.31|189.84|192.35|181.33|170.4|163|176.85|175.38|192.92|200.93|208.79|217.66|216.69|162.95|153.12|139.13|163.67|192|227.83|236.68|244.23|227.48|213.94|175.12|177.44|180.37|188.65|165.74|179.01|189.57|204.92|221.61|221.51|209.98|
2025-05-10 07:16:44|usa_0224|TROW|price_next_month|0|||||||||||||1.1641|0.9922|1.0938|1.2657|1.2891|1.2657|0.6719|0.7657|0.8282|1.0313|1.0079|1.2032|1.3907|1.5313|1.6094|1.6094|1.5313|1.625|1.0157|1.3282|1.6875|1.9844|2.2969|2.9063|2.1563|2.5938|2.375|3.0704|2.7266|3.3907|3.6875|4.0625|3.5625|3.5079|4.2815|3.4375|4.594|5.5|6.219|6.75|6.969|7.0315|8.5315|10.3125|11.5625|13.5625|16.5625|16.1875|18.875|17.75|17.7813|18.2813|18.8438|17.5|17.75|19.4375|19.0859|20.4375|23.4063|19.5|17.38|18.98|13.88|18.79|17.535|13.515|14.115|13.37|15.26|20.26|20.465|26.08|25.64|23.11|27.885|29.925|27.585|33.175|32.76|38.215|42.095|41.31|47.31|47.98|49.68|52.13|64.24|50.59|58.56|59.85|39.54|27.58|38.52|46.71|48.73|49.62|57.54|48.23|55.27|65.92|64.25|56.8|52.84|57.84|63.115|60.75|64.88|71.41|72.5|75.24|77.41|78.44|82.13|77.66|82.09|78.72|81.18|77.13|75.62|70.95|75.29|70.69|64.01|67.44|70.89|82.72|92.9|111.63|113.82|119.08|96.99|93.46|107.5|113.39|115.8|133.53|115.63|138.1|126.66|156.48|179.2|204.16|216.88|154.43|123.04|123.47|106.16|116.47|112.33|123.26|90.5|108.45|109.57|114.21|109.86|116.92|88.55|
2025-05-10 07:16:51|usa_0225|PLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|23|23.875|23|22.125|22|22.5|19.875|20.4375|22.0625|23.875|23.5|24.65|24.9|25|24.31|25.61|28.04|29.55|26.8|27.65|27.3|28.1|29.99|34.95|30.0329|35.14|37.5|37.23|38.99|45.99|44.18|52.2|49.99|52.43|58.41|60.85|60.91|53.28|65.35|50.57|57.75|48.96|24.03|16.12|19.09|19.81|21.98|24|27.86|24.96|28.1925|33.55|36.4|35.63|29.76|31.71|35.76|32.33|34.29|39.9|41.95|38.36|39.95|38.76|40.63|40.81|41.65|45.14|40.2|40.61|42.73|39.47|45.41|54.49|52.16|48.85|54.41|60.81|64.58|65.11|64.91|65.62|64.47|69.16|76.67|80.61|87.76|92.88|89.23|105.42|99.2|103.2|116.53|128.04|144.96|156.82|160.29|132.56|110.75|129.28|125.25|124.75|100.75|126.69|102.05|126.05|112.94|119.25|102.2|
2025-05-10 07:16:56|usa_0226|BXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.88|32|35.56|33.06|32.31|28.5|32.5|36.31|34.25|29.81|30|34.88|41.47|40.5|40.6|39.51|38.55|35.35|36.64|38.98|37.3|35.7|35.9|39.2|43.29|44.25|50.03|47|52.9|59.72|57.78|66.47|76.15|69.22|78.26|88.27|98.2|106.83|126.09|117.56|94.49|108.34|91.71|100.49|96.19|70.88|43.3|49.42|52.9|60.77|64.87|78.86|81.9|86.19|94.37|104.53|107.36|98.99|104.05|108.25|110.9|106.3|105.28|109.43|106.95|103.5|108.09|117.14|119.45|126.75|138.8|132.31|123.28|125.85|116.21|128.86|142.13|120.48|130.9|126.6|120.91|121.18|123.71|121.41|125.53|120.76|131.87|137.62|132.95|137.2|143.35|97.18|89.09|72.41|91.27|109.35|117.38|113.64|112.08|117.6|91.16|72.7|74.54|53.36|66.63|53.57|66.5|61.89|71.31|80.56|73.14|63.73|
2025-05-10 07:17:01|usa_0227|WDC|price_next_month|0|5.5625|5.6875|4.5625|4.75|4.125|3.5|4.125|6.25|5.625|7|3.75|6.0625|7.0625|6.1875|8.5|12.5|14.5|13.125|8.25|5.875|7.625|7.5625|6.125|7.25|5.8125|4.375|3.5|4.375|5.8125|6.0625|2.8125|2.6875|2.5625|1.625|1.3125|2.125|2.125|2.3125|3.4375|4.5|2.4375|2.125|3.9375|6|7.875|7.625|8.563|7.688|8|9.688|7.75|9.25|11.75|14.938|24.25|36.25|30.813|38.5|30|18.875|19.75|11.125|10.5|13.8125|7.9375|4.8125|3.1875|4.75|6.9375|4.125|6|5.28|5.32|3.51|3.35|6.25|6.19|4.44|6.19|7.95|9.33|9.96|13.45|10.23|8.1996|7.01|8.33|10.77|12.69|14.99|12.1|21.86|21.04|17.54|18.28|19.6|17.68|21.35|25.92|26.45|28.99|28.79|16.47|14.68|23.52|30.25|33.68|37.99|41.09|26.39|32.01|34.02|39.8|34.46|26.64|36.35|38.81|39.77|34.23|47|55.28|64.38|69.63|86.17|88.08|99.8899|98.37|97.23|97.74|86.06|66.82|47.98|40.865|47.51|58.44|79.73|89.07|85.12|89.27|88.98|78.79|70.15|43.07|44.99|51.12|53.89|51.65|65.5|46.08|43.1|37.73|56.43|70.63|64.93|52.29|51.74|53.07|49.1|34.37|43.95|34.44|42.56|40.15|57.25|70.83|67.05|65.31|65.13|43.86|
2025-05-10 07:17:10|usa_0228|PEG|price_next_month|0|7.8711|7.793|8.4646|7.793|7.4182|7.6212|8.4646|8.7144|9.4172|9.7451|9.4172|11.1194|11.6661|14.2429|14.0399|14.2898|12.8374|12.1875|11.75|13.4375|11.375|11.8125|12.4375|12.4375|12.25|14.0625|13.625|13.625|12.3125|12.75|13.1875|13|13.5625|13.625|14.1875|13.6875|13.0625|14.125|14.1875|15.875|17.0625|17.5625|16.8125|15.8125|14.3125|13.875|13.125|14.375|13.75|13.875|14.6875|15.625|13.0625|13|13.4375|13.6875|12.0625|12.375|12.9688|15.5|16.7813|16.3438|19|19.8438|20|20.1563|19.7813|17.1875|17.9375|16.8125|20.75|20.455|23.22|23.4|19.68|21.0354|23.175|17.275|14.325|17.64|19.235|20.375|20.435|22.72|21.4468|19.5017|21.295|26.375|29.05|32.15|31.445|34.81|31.35|33.715|30.525|33.515|43.225|43.075|47.8|48|43.91|41.8|28.15|31.57|29.84|32.45|29.8|30.59|32.13|32.9|32.34|32.43|32.17|32.75|33.7|30.34|31.15|33.24|32.04|31.18|36.61|33.79|33.5|33.34|40.97|35.17|41.31|42.68|41.54|41.67|41.29|41.3|46.13|46.01|42.08|44.25|44.05|44.97|49.2|51.87|52.15|51.56|53.43|54.55|59.65|57.15|63.31|59.2|50.71|55.94|58.15|56.43|63.16|62.23|63.8|66.53|69.66|65.67|56.07|61.93|63.2|63.12|61.65|57.99|69.08|79.77|89.41|83.54|79.93|
2025-05-10 07:17:18|usa_0229|BEN|price_next_month|0|||0.1003|0.1192|0.0976|0.1063|0.1388|0.1886|0.3512|0.438|0.5485|1.11|1.0255|1.0623|1.2884|1.8372|1.2884|0.8937|0.6299|0.8052|0.6768|0.7497|0.8017|1.0602|1.2077|1.4541|1.4021|1.5347|1.6042|1.8056|1.3472|1.8125|2.0834|2.0556|2.5278|3.0486|2.8195|3.3194|3.6111|4.3889|3.8611|4.7778|5.3194|5.5278|4.2083|4.0972|4.5417|3.764|4.4723|5.5417|5.639|5.9583|6.3613|6.2222|7.8333|9.0833|9.8543|14.1563|14.9793|14.9377|17.8333|14.5208|12.6042|11.1667|13.3333|12.7083|11.6667|11.8958|10.75|11.9583|14.28|15.5867|14.55|14.38|10.7|12.4833|13.9667|11.4433|10.9967|11.1133|11.6267|14.4833|15.8067|19.2566|18.2766|16.0154|20.2066|22.62|22.8933|26.94|29.4566|32.8333|31.04|30.4833|37.9866|39.7033|43.77|42.4566|43.2266|34.6966|31.7166|33.5366|22.6666|16.14|20.16|29.56|34.8766|33.01|38.5466|33.5266|38.2333|40.2166|43.04|42.32|35.5433|35.3666|41.8366|38.3166|42.6|45.6266|51.5533|48.88|53.86|52.01|52.35|54.15|55.61|51.53|51.56|45.55|40.76|34.66|37.34|36.19|33.66|39.74|43.11|44.78|42.13|42.41|33.64|34.32|30.5|29.61|34.59|32.63|27.55|25.3|18.84|21.05|18.75|26.29|30|29.55|31.49|31.97|24.59|27.45|23.45|31.2|26.88|29.24|22.79|26.63|22.84|22.87|20.77|22.24|18.76|
2025-05-10 07:17:25|usa_0230|EIX|price_next_month|0|9.3438|8.9688|10.4375|9.6875|9.375|9.5938|11.0625|11.4375|12.5625|12|12.4375|13.875|14.5|17.4375|17.5|18.25|15.6875|15.5|16.0625|17|15.4375|15.875|17|16.625|16.4375|18.875|18.4375|18.875|17.9375|18.9375|19.4375|18.8125|19.5625|20.875|22.25|20.5625|21.3125|23.625|22.4375|22.625|23.875|24.625|21.125|19.5|16|13.5|13.875|16.25|16.75|17.125|17|18.5|16|15.125|19.625|21.375|21|25.25|25.75|26.875|29.8125|27.75|26.375|27.8125|24.5|25.3125|29.625|29|19.0625|19.6875|23.875|13.34|9.85|14.04|14.21|15.4407|18.15|13.1|10.05|12.33|14.59|16.41|19.71|22|23.3816|26.8|30.5|32.47|36.3|40.88|43.76|43.82|40.41|41.38|44.44|44.98|52.35|52.89|58.15|52|52.17|48.34|35.59|32.57|28.51|32.32|31.82|33.32|34.37|33.15|36.9|36.28|39.27|38.07|40.6|41.04|44.01|46.18|46.92|48.19|53.8|49.85|49.03|48.16|56.56|54.8|62.58|68.15|60.94|60.01|60.52|61.8|70.71|77.38|73.48|72.88|79.97|78.68|79.95|62.53|65.52|66.63|69.39|56.97|63.77|74.54|62.9|76.55|58.71|55.67|56.04|58.16|59.45|54.5|62.93|62.79|68.79|67.77|60.04|68.9|73.6|71.96|63.06|67.48|71.06|80.01|82.4|54|53.51|
2025-05-10 07:17:34|usa_0231|CCL|price_next_month|2||||||||||||||||||4|3|3.375|3.2813|3.6875|3.875|4|4.8125|6.1875|4.9688|5.3125|6.0625|3.1875|3.5313|5|5.25|6.3438|6.5625|7.75|7.0625|6.4688|8.1875|8.2813|9.7813|11|11.8438|11.0938|11.0625|10.9688|10.625|11.688|11.625|12|12.188|13.75|14.438|15.5|16.5|18.563|20.625|23.125|27.688|33.9063|39.625|31.8125|48|48.5625|48.5|43.5|47.8125|24.8125|19.5|24.625|30.8125|27.67|30.7|22.02|28.08|32.65|27.69|25.1|24.95|24.11|32.51|32.89|39.73|44.91|47|47.29|57.63|51.81|54.55|49.98|53.47|47.37|41.74|47.03|49.05|46.86|48.77|48.43|44.49|40.48|32.96|35.35|24.32|21.6|25.77|33.28|31.69|38.88|30.24|38.185|46.11|38.36|37.63|30.3|32.64|32.08|34.27|36.43|36.77|34.3|34.29|32.64|40.17|37.86|37.65|40.17|45.33|47.84|49.39|49.7|54.48|52.77|44.2|48.82|52.06|58.91|65.57|64.57|66.37|65.58|57.31|63.77|49.3|50.72|46.55|43.71|50.83|13.17|16.42|15.18|21.66|26.54|26.36|25.01|20.12|20.22|8.65|7.03|8.06|10.15|18.83|13.72|18.54|16.34|18.72|18.48|24.92|19.53||
2025-05-10 07:17:40|usa_0232|CTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:17:42|usa_0234|CMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.916|1.0632|1.0188|1.08|1.1496|1.3074|1.5708|2.522|2.6582|2.2296|1.346|1.0168|0.9552|1.6694|1.774|1.5948|1.99|2.7808|2.6794|4.2572|4.654|5.2988|6.6742|6.6836|7.3458|8.0572|5.8466|4.7248|6.1672|7.2558|8.2454|10.4158|9.8792|10.152|13.45|12.2|14.1968|12.75|13.56|13.1938|9.3894|8.9184|8.3062|8.1134|8.4288|9.4352|7.4566|5.5402|6.4952|6.7904|9.0966|8.4776|10.2648|13.5358|14.9304|15.7574|17.3352|17.6614|23.262|26.203|28.5896|29.3774|31.487|34.9696|29.555|28.7642|26.8506|31.6804|32.9276|35.6|42.7826|36.8374|48.1754|58.5352|52.57|59.88|57.83|47.1|
2025-05-10 07:17:46|usa_0235|OMC|price_next_month|0|3|3.4063|2.9375|2.1875|2.0625|1.9375|2.1563|2.5|2.7188|3.1875|2.5938|2.4375|3.3438|2.625|2.1563|3.1719|2.9375|2.9844|2.1094|2.3594|2.625|2.3594|2.5938|2.625|2.5782|2.9219|3|2.9532|2.8907|3.2657|2.1094|3|3.7969|3.7813|4.0938|4.3438|4.5313|4.1094|4.75|5.3438|5.2657|4.8907|5.6875|6.125|6.0625|6.3594|6.6565|6.2815|6.9535|7.547|7.9845|9.6565|10.844|10.125|12.4065|12.1565|13.25|17.422|17.6565|20.2815|23.6875|26.25|24.7188|32|36.25|35.4375|44|46.8438|45.5313|42.5|46.125|45.65|43.925|43.685|38.39|43.4272|43.62|26.655|28.815|30.15|30.95|36.94|39.9|41.2|39.7884|36.01|39.45|42.445|41.45|42.435|41.48|40.895|45.005|44.255|50.725|52.6|52.355|51.87|50.98|45.37|47.74|42.69|29.54|25.89|31.47|34|34.28|35.3|42.66|37.26|43.96|44.88|49.19|46.92|44.48|45.61|51.31|50.18|47.91|54.28|59.77|64.27|68.11|72.58|67.68|69.99|71.86|72.8|75.76|73.08|74.92|73.35|82.97|82.29|79.82|85.65|82.12|78.74|67.19|76.65|73.66|68.83|74.32|77.88|80.03|80.22|77.19|75.31|57.03|53.73|47.2|62.38|82.26|72.82|68.08|75.36|76.13|69.84|72.75|85.99|90.57|84.62|74.91|90.38|92.84|98.04|101|86.79|76.16|
2025-05-10 07:17:54|usa_0236|ADI|price_next_month|1|5.2663|6.0417|6.9331|5.2317|3.6893|4.7309|3.8716|4.6269|3.6667|3.7084|4.0209|4.9167|3.7084|3.0209|2.5834|3.4167|3.6042|3.5209|1.6042|2.1251|2.4792|2|1.8333|1.9583|1.8126|1.6667|1.4376|1.3542|1.2917|1.1042|1.0834|1.6459|1.8333|1.2917|1.2501|1.6251|1.6459|1.5833|2.2501|2.8125|3.3333|4.0834|4.0834|4.6251|4.6667|5.375|5.5826|6.2804|7.7801|8.6538|9.2167|10.0755|10.3574|9.0447|12.044|11.625|13.25|16.563|15.688|16.125|12.3438|7.0313|10.2188|12.5313|19.2188|25.75|28.7188|78.625|77.25|100.5|49.625|37.3|44.55|47.78|42.5|37.21|36.6146|24.1|30.69|29.16|38.55|41|49.75|49.9|49.15|34.72|36.95|36.72|37.08|36.45|37.92|38.14|33.73|30.64|32.52|36.31|36.21|36.88|30.78|26.92|35.11|27.96|17.1|18.64|24.41|28.25|29.99|29.24|29.17|27.88|35.56|39.88|41.17|33.02|34.86|39.21|36.37|39.74|40.6|45.22|45.93|46.28|48.22|50.82|52.38|51.12|54.64|58.54|67.96|55.86|61.63|52.99|58.5|62.56|74.24|81.93|85.76|83.67|86.11|90.15|97.18|98.85|91.92|106.96|96.62|109.83|112.95|109.05|112.95|116.88|139.08|155.82|164.6|162.95|180.25|160.29|168.4|151.53|171.91|183.47|177.69|181.78|183.38|191.82|234.49|234.84|218.05|230.06|207.51|
2025-05-10 07:18:02|usa_0237|VNO|price_next_month|0.053245805981036|||||||1.7002||1.9653|2.169|3.9905||3.4513|3.667|3.5471||4.4819|4.7575|4.0505||4.7755|4.7695|4.8054||6.0397|5.848|5.7042||5.0092|4.6496|5.081||6.3813|6.591|6.2015||7.7294|8.029|8.6881||12.8074|13.3467|13.3916||12.9872|12.8524|11.3245||12.2232|13.3472|12.7623||13.841|14.9649|16.2228||24.6258|24.9857|32.2212||27.5925|22.559|27.3225||27.9067|24.5363|22.6938||25.1205|26.6035|26.5585||26.963|28.8396|28.2572||31.9601|29.7096|26.8623||30.3423|33.9014|39.3372||39.3062|45.1252|52.8474||56.5863|61.8495|61.3677||64.6321|76.1506|90.6747||87.0077|76.6396|64.7111||70.2691|71.513|38.4312||34.153|42.102|47.9138||56.8583|59.3323|59.7129||72.0097|62.8822|54.494||59.9617|59.4128|55.9433||58.5198|59.5079|64.3608||78.3777|77.4921|81.6569||80.7263|70.4628|78.1968||77.1947|83.4902|78.9969||74.5116|74.49|77.62||69.71|77|71.96||66.23|60.47|64.57||36.21|35.83|38.91||47.28|41.88|40.14||34.96|26.22|25.29||13.56|24.02|23.54||24.52|34.37|43.05||38.91|
2025-05-10 07:18:12|usa_0238|FISV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:18:13|usa_0239|TSLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.348|1.4|1.602|1.8053|1.9127|1.8653|1.7873|2.194|2.1513|1.8347|2.3013|3.6627|8.1827|10.9647|11.7787|13.7947|14.6387|16.1847|12.7953|15.3653|17.7847|14.0233|13.648|16.916|15.0173|13.4893|16.7953|20.9193|21.684|21.7227|23.6207|18.7127|21.3487|20.9907|20.1507|15.676|17.212|21.8753|43.3713|53.25|104.5573|141.56|281.5167|234.9133|220.1667|339.4767|343.5033|292.14|245.53|222.415|173.22|160.67|291.26|212.42|187.29|162.13|239.2|269.19|398.09|237.97|
2025-05-10 07:18:17|usa_0240|NBL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:18:18|usa_0241|MNST|price_next_month|0||||||||||||0.1224|0.179|0.179|0.1058|0.0818|0.0977|0.0818|0.0326|0.0488|0.0599|0.0573|0.0768|0.0456|0.0394|0.0332|0.0261|0.0228|0.0449|0.041|0.0221|0.0196|0.0163|0.0189|0.0186|0.0228|0.0248|0.03|0.03|0.0443|0.03|0.03|0.0247|0.0247|0.0293|0.0313|0.0221|0.0196|0.0156|0.0143|0.0098|0.0078|0.0127|0.0195|0.0124|0.0111|0.013|0.0143|0.0195|0.0166|0.0352|0.0612|0.055|0.0475|0.056|0.056|0.041|0.0469|0.0465|0.0469|0.056|0.0423|0.034|0.0401|0.0411|0.0433|0.0422|0.0435|0.0439|0.0448|0.0422|0.0531|0.0698|0.0938|0.1451|0.2135|0.276|0.426|0.5904|0.9625|1.0525|1.8292|2.6971|3.8325|2.6458|3.1742|3.1833|3.3792|5.6667|3.2133|2.9492|1.905|2.11|2.7917|3.3967|2.5842|3.0125|3.2042|3.6792|3.4908|4.2675|4.72|5.5125|6.385|7.4242|8.7092|10.8333|11.07|7.4417|7.9833|9.4|10.165|9.5383|11.3167|11.16|10.66|16.8133|19.4917|22.8517|25.5917|22.72|22.505|24.0367|26.7717|24.0567|21.3|22.69|26.375|28.965|34.115|27.5|30.01|26.425|28.62|29.8|32.235|28.065|33.3|30.905|39.24|38.285|43.415|48.525|47.16|42.5|43.36|42.84|49.81|46.86|52.04|56|57.49|51.1|55.02|53.45|51.45|52.68|48.71|60.12|
2025-05-10 07:18:26|usa_0243|FIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0987|16.4273|18.9953|21.6134|16.4329|13.046|13.915|14.4999|15.0291|17.7475|18.455|19.2293|21.1566|20.0481|19.4966|18.5998|19.7195|20.8168|24.4154|21.6524|19.4688|23.1564|23.1453|27.0223|31.1055|25.2677|21.7304|20.0871|20.51|14.35|16.18|18.35|20.39|21.78|24.25|26.34|27.71|27.41|29.83|33.36|30.47|26.31|27.39|33.07|32.6|32.54|37.06|40.67|44.54|49.27|53.25|52.8|56.9|56.55|63.29|64.28|63.8|70.99|58.71|66|77.16|75.56|79.42|83.86|89.87|95.53|102.36|94.11|108.72|102.92|105.84|110.9|129.74|129.32|143.66|127.64|143.4|137.86|128.06|152.81|144.83|122.4|114.5|95.27|97.1|79.95|75.04|55.28|60.83|48.85|62.26|70.81|75.25|89.72|81.47|79.26|
2025-05-10 07:18:31|usa_0244|HCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:18:32|usa_0245|FCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||11.6875|11.375|14.8125|16.4375|14.8125|15.1875|14.375|14.5625|14.625|11.969|7.344|9.4375|7.4063|6.1563|4.9375|7.6563|8.4375|8.3438|8.7188|4.8125|4.5|3.9688|5.85|7.08|5.38|5.55|7.775|8.88|7.635|6.1|9.385|8.655|13.395|19.375|18.43|15.25|17.4713|18.11|18.405|17.33|20.14|24.71|32.125|32.29|27.28|30.24|28.755|33.58|46.99|58.84|44.41|56.875|48.375|14.53|12.57|21.325|30.15|36.68|33.345|37.765|35.77|47.3975|54.375|55.02|52.96|40.26|46.21|38.3|33.67|38.88|35.25|30.43|28.28|36.76|32.41|34.37|37.22|28.5|16.81|23.27|11.75|11.77|4.6|14|12.96|11.18|16.65|12.75|14.62|13.98|19.5|15.21|16.5|11.65|11.64|12.31|11.06|9.82|11.1|8.83|12.92|17.34|26.91|37.71|38.1|37.72|37.22|40.55|31.55|31.69|44.62|37.91|44.65|33.78|39.69|49.94|45.41|45.02|35.85|36.03|
2025-05-10 07:18:39|usa_0246|EL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.22|9.1575|9.625|10.75|11.97|11.4375|11.5325|11.11|13.735|16.61|16.0625|16.39|20.515|25.0325|23.78|23.315|25.565|22.095|22|23.22|19.05|19.875|19.775|16.125|16.15|18.075|15.16|14.56|15.085|16.25|18.665|18.695|20.485|22.855|21.95|21.475|22.57|19.205|19.57|16.585|18.235|18.56|18.66|20.195|23.75|25.71|22.51|21.95|21.11|22.805|22.05|18.02|13.125|14.95|18.22|21.25|26.26|32.96|31.125|35.585|40.25|48.5|52.455|49.225|57.93|65.35|52.38|61.62|60.93|69.35|65.65|70.96|68.74|72.57|73.46|75.18|70.59|81.29|89.11|80.46|85.25|95.87|92.9|87.13|81.21|87.14|98.99|111.81|134.96|148.09|134.94|137.44|136.42|171.81|184.19|186.27|195.16|176.4|197.54|219.66|236.65|313.8|333.83|324.33|311.79|264.06|273.1|200.49|277.08|246.72|180|128.87|131.99|146.71|99.61|68.94|83.43|59.96|
2025-05-10 07:18:45|usa_0247|MRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:18:46|usa_0249|STZ|price_next_month|2||||||||||||||1.5695|1.1667|1.3889|0.9306|0.7987|0.5903|0.6945|0.5418|0.5625|0.4167|0.4376|0.5487|0.6806|0.5487|0.6667|0.6875|0.5834|0.639|0.9583|1.2362|1.4167|1.3229|1.6876|1.8333|1.5313|2.125|2.0313|2.3125|2.8438|3.9375|3.4375|3.125|4.1875|4.75|5.25|5.594|6.079|4.079|4.844|3.75|2.594|3.563|3.282|4.25|5.891|6.922|7.141|6.149|4.938|7.227|6.297|6.555|7.469|6.375|6.375|6.305|6.79|7.344|8.969|10.25|10.415|10.713|13.74|16|11.55|11.855|11.35|15.7|15.245|16.465|16.05|18.5675|19.03|23.255|26.435|29.5|26|26.23|25.05|25|28.78|29.02|21.18|24.28|24.21|23.64|17.67|19.86|21.46|15.77|11.9|12.68|15.15|15.93|16.44|15.62|17.69|22.15|20.28|20.82|18|20.67|23.59|27.06|32.35|35.39|47.64|52.12|57.4|70.38|84.97|88.13|87.16|98.17|116.21|116.02|125.21|142.44|151.09|165.4|166.49|153.31|162.07|193.73|199.45|228.57|227.92|218.87|215.62|160.82|175.33|196.94|207.28|189.75|143.36|174.95|189.51|219.05|228|233.89|210.69|250.97|230.32|233.06|229.68|231.75|225.89|246.13|251.33|241.75|271.76|257.28|257.69|221|183.52||
2025-05-10 07:18:54|usa_0250|BMRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.38|14.56|17.81|18.75|13|12|10.85|11.85|11.4|12.18|6.03|4.45|6.45|10.7|10.98|10.85|7|7.99|6.92|5.72|4.13|6.05|5.93|8.5|8.4|11.73|12.3|14.61|16.03|18.94|16.16|18.06|27.73|37.06|36.46|32.55|18.32|19.26|12.86|16.41|15.56|19.43|23.37|21.85|26.11|25.42|26.89|31.23|34.11|35.64|34.7|39.29|37.01|54.89|65.6|64.65|62.875|68.88|58.23|61.82|82.5|97.16|112.05|146.27|117.04|74.02|84.68|99.42|80.52|87.63|95.84|87.73|82.09|90.23|83.51|100.56|92.17|98.17|85.53|79.32|73.21|83.5|92.02|119.81|74.43|82.78|77.92|76.73|79.23|88.63|81.35|86.05|86.63|115.35|96.04|87.93|81.45|88.08|80.76|84.33|65.89|63.36|63.69|
2025-05-10 07:18:59|usa_0251|SWKS|price_next_month|0|7.1667|6.2084|6.4584|5.5|4.7083|5.1667|4.0417|3.9167|3.6667|4.0834|3.2084|3.625|3.5834|3.0834|2.6667|2.5834|2.3333|3|1.6667|1.2917|1.3333|2|1.625|1.2501|1.5417|1.7083|1.4167|0.9583|1|0.9583|0.8334|1|1|1.0417|0.8334|0.8334|1.2084|0.9167|1.0417|1.0834|1|1.0834|1.75|1.3959|1.0209|1.9167|2.209|3.25|4.375|5.334|5.167|3.313|3.75|2.542|2.334|2.5|2.188|4.167|5.292|6.459|5.875|4.459|5.5417|13.3333|17.625|25.5|27.625|41.875|52|34.0625|39.875|30|25.05|38.12|23.28|21.06|12.25|2.9|7.1|6.96|5.35|8.5|8.579|10.61|8.55|8.38|8.89|7.59|5.22|7.33|5.36|5.28|7.14|4.39|6.63|6.57|6.89|7.92|9.22|8.05|8.69|9.46|7.13|4.32|8.84|12.08|10.43|12.69|16.83|17.53|22.92|31.77|31.46|25.31|19.81|21.58|27.14|28.93|23.39|23.94|22.07|24.035|25.8|30.25|41.05|50.76|58.24|83.05|92.25|95.67|77.24|68.92|66.82|66.02|76.94|91.74|99.74|104.87|113.86|97.21|86.76|94.58|86.76|73.04|88.18|85.28|91.06|113.15|103.88|145.58|141.29|169.25|181.33|184.51|167.13|146.52|113.3|108.88|86.01|109.67|105.9|114.37|86.74|104.46|106.59|113.62|87.58|88.76|64.28|
2025-05-10 07:19:08|usa_0252|WFM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:19:10|usa_0253|MCO|price_next_month|0||||||||4.5639|4.6617|5.0122|4.8899|5.7538|6.8133|6.9926|7.0089|7.6039|7.9543|8.7693|6.6829|7.2208|6.2102|6.5362|7.2045|7.3512|7.0415|7.7913|6.5688|5.7864|5.9005|5.819|4.841|6.2265|6.1939|5.9168|6.4384|7.0415|6.9111|7.6283|7.5305|7.449|7.5957|7.7261|8.7367|8.1988|7.6609|7.5468|7.6446|6.5199|6.8133|7.3349|7.7913|8.4759|7.938|7.4979|7.5305|8.2831|8.4988|9.3185|9.8577|11.001|12.2521|10.3303|10.6833|11.4834|13.8365|11.954|11.0598|12.5941|15.0622|14.7813|13.157|14|15.7|16.63|17.36|18.76|21.79|24.8|23.59|20.94|24.145|25.86|28.95|32.005|32.255|33.8549|38.905|41.89|41.14|47.31|53.26|63.32|62.01|54.88|66.3|71.56|66.12|53.8|43.72|34.78|36.96|34.81|25.6|21.42|29.52|23.74|23.68|27.59|24.72|23.55|27.06|29.37|39.14|35.61|35.49|37.23|40.95|40.53|48.16|54.82|60.85|67.77|70.66|74.58|78.5|87|99.23|91.33|107.52|110.43|96.16|89.14|95.72|106.01|100.52|103.67|118.32|131.63|142.41|161.79|162.2|171.12|145.48|158.51|196.62|214.34|220.69|256.79|243.9|281.3|262.9|266.26|326.71|376|404.15|343|316.48|310.25|264.87|322.75|313.12|352.75|308|392.04|370.33|456.48|454.04|499.44|453.12|
2025-05-10 07:19:18|usa_0254|LNG|price_next_month|0.060251046025105|||||||||||||||||||||||||||||||||||||||||||||21|10|7||10|14|14||2|7|5.8||8|7.12|5.34||4.38|2|1.5||3.06|3.12|1||1.76|1.88|1||1.11|0.85|0.4||0.62|0.64|0.485||1.35|2.96|2.975||7.545|8.645|28.43||29.3|39.05|35.83||38.93|32.9|30.76||38.07|36.08|34.8||4.9|3.76|3.14||4.15|2.75|1.9||2.83|2.42|5.57||11.71|7.75|10.1||14.04|14.76|16.8||29.35|27.99|39.59||68.11|80.26|65.99||75.83|62.15|47.55||32.13|42.9|40.86||48.72|42.79|48.32||66.62|66.93|61.12||63.18|59.71|60.54||44.35|52.05|56.69||84.9|87.46|104.81||136.77|160.18|175.36||139.77|163.2|182.15||157.79|185.26|224.01||233.8|
2025-05-10 07:19:26|usa_0255|APH|price_next_month|0||||||||||||||||||||||||||||||||||||0.1426|0.1231|0.1113|0.082|0.1211|0.1231|0.1719|0.2149|0.2578|0.2754|0.3105|0.3399|0.3555|0.4375|0.4239|0.3379|0.3301|0.4102|0.3008|0.3106|0.4024|0.3965|0.6494|0.8047|0.8379|0.9629|0.627|0.5244|0.5088|0.54|0.6738|0.9238|1.0605|1.9922|1.6387|2.0078|1.5125|1.3156|1.2962|1.3922|1.4375|1.3703|1.1766|1.2031|1.2734|1.3841|1.6875|1.8359|2.0647|1.9756|1.9633|2.1456|2.4581|2.465|2.7837|2.4981|3.1769|3.6125|3.505|4.2438|4.2325|4.3887|4.2825|5.5338|4.9887|5.7725|5.9588|3.5812|3.2687|4.23|4.1688|5.015|4.98|5.7763|5.6|6.2663|6.9175|6.9887|6.1113|5.9363|6.8037|7.2675|7.36|7.5163|8.4462|9.44|9.82|10.0363|10.86|11.9187|12.0213|12.645|13.4275|13.8425|14.1025|13.555|12.3925|13.9575|14.88|16.4825|16.8725|18.0775|19.155|21.75|23.1925|20.9275|23.3775|22.375|21.98|24.89|23.33|25.0825|24.8675|22.065|26.44|28.21|31.22|33.67|36.245|38.385|39.795|35.75|38.565|37.915|39.885|37.735|44.155|40.275|50.55|60.385|64.26|67.02|70.78|76.95|
2025-05-10 07:19:33|usa_0256|ISRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5833|3.0278|1.75|1.3489|2.7244|2.2222|1.9422|2.2556|1.282|1.4711|1.4933|1.3711|1.4867|1.8178|2.08|1.7456|2.2444|2.7567|4.6233|4.6722|5.6556|7.9989|15.2522|11.9611|13.4744|11.9189|10.9344|14.8589|16.6756|36.6056|29.1189|31.0867|31.6344|18.3933|10.5167|15.4544|18.6011|28.6667|34.5344|39.7556|36.2322|29.3256|32.9244|39.2022|41.6556|46.5967|51.1011|62.2344|53.5|60.7344|63.6667|52.9867|43.1111|41.6644|46.2611|41.2578|50.8389|53.9478|54.9422|56.2133|55.29|55.1722|61.8322|70.2778|74.6556|75.5|76.9656|91.9156|107.4211|124.14|143.89|145.9867|173.7633|164.3067|180.85|173.0367|176.27|183.09|186.5933|172.3667|219.3833|240.3|259.47|287.1267|318.35|348.7|295.49|244.52|214.44|237.87|245.69|294.97|349.7|266.61|378.22|375.01|455.01|511.27|610.45|515.8|
2025-05-10 07:19:39|usa_0257|IR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.09|30.42|36.28|31.63|28.61|26.59|24.44|33.75|33.2|33.02|35.58|29.27|31.35|36.1|43.59|51.21|48.21|53.94|55.58|43.81|44.69|48.89|56|54.44|64.52|59.36|79.86|92.5|98.7|96.12|90.94|74.86|
2025-05-10 07:19:42|usa_0258|HES|price_next_month|0|9.0416|10|9.3333|10.6667|10.5|7.6667|8.6667|8.5416|10.4584|9.3333|10|8.1667|6.875|5.625|8.5416|9.1667|11.3333|13.5416|8.8333|8.7917|10.125|9.4584|9.5416|11.2501|12.7083|12.7083|14.125|15.75|15.3333|16.375|16.2917|14.9167|17.625|18.4167|18.7917|15.625|14.2501|16.4583|15.7083|16.0416|17.7917|16.625|17.6666|16.1667|16.75|17.3333|16.5833|15.125|16.875|15.9167|15.0417|18.3333|18.9166|16.2083|18.4583|19.6666|16.2083|19.6043|20.4793|18.2293|19.1666|16.896|18.4166|15.8333|19|19.7293|19.125|17.7293|21.2083|20.1563|20.6666|23.1333|29.1666|25.76|19.5833|20.4533|25.6266|22.8|17.1|15.7333|15.05|15.6567|17.2066|18.7966|23.71|27.7833|26.9033|28.8833|31.2166|39.2866|41.7|51.5999|47.7566|52.9|42.4|53.99|56.75|61.2|71.61|90.63|106.2|101.4|60.21|55.61|54.79|55.2|54.74|57.79|63.55|53.59|63.03|84.12|85.96|68.56|62.56|56.3|52.14|47.16|52.26|67.16|72.18|74.46|81.2|75.49|89.16|98.98|84.81|67.49|76.9|59.01|56.21|42.5|59.62|53.65|47.97|54.18|48.83|44.54|44.16|50.51|56.99|65.63|57.4|54|64.12|64.84|65.75|56.57|48.64|49.21|37.22|53.98|74.51|76.44|82.57|92.29|103.07|112.47|141.08|150.16|145.06|151.73|144.4|140.53|157.49|153.42|134.48|139.03|129.05|
2025-05-10 07:19:51|usa_0260|EA|price_next_month|0|||||||||||||||||||||||||||0.4688|0.5235|0.8907|0.7735|0.4766|0.8047|1.2657|1.2032|2.0157|2.5|2.75|3.6407|4.0625|6.3438|7.25|7.25|9.75|7.1563|5.4375|3.5625|5.625|4.469|5.75|9.0313|9.1563|6|6.6875|7.5|9.375|7.9688|6.0313|8.375|8.4688|8.9844|11.5625|12.6641|10.2813|10.5391|12.7031|14.2344|20.2031|18.9102|15.125|22.1094|25|22.9063|28.31|28.46|25.73|26.535|29.525|30.09|32.56|25.885|29.57|42|49.47|46.86|50.62|50.13|44.92|64.4|53.39|57.6|56.88|54.58|56.8|47.11|52.89|50|50.41|48.64|61.12|47.37|51.47|43.18|22.78|15.44|20.35|21.47|18.24|16.28|19.37|15.93|15.83|15.59|20.18|22.25|23.35|18.575|15.38|11.02|12.35|15.73|17.61|26.12|26.25|26.4|28.3|33.6|40.97|54.86|58.09|71.55|72.07|64.545|61.85|76.32|78.52|83.43|94.82|116.74|119.6|126.96|117.98|128.75|90.98|92.24|94.65|92.5|96.4|107.92|114.26|141.62|119.83|143.2|142.08|143.96|140.25|132.66|118.05|131.23|125.96|128.68|127.28|136.35|123.79|137.58|126.82|150.94|150.85|122.91|145.09|
2025-05-10 07:19:57|usa_0261|HIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.065|24.19|26.44|31.5|36.69|37.25|43.565|40.5|45|55.375|52.06|53.13|51.94|58.94|54|51.81|38.13|52.06|64.25|74.44|61.5|62.1|66.21|54|66.19|69.3|50.6|39.5|41.68|40.76|52.19|54.9|64.34|61.08|65.1|58.48|67.29|72.37|80.57|79.75|82.23|91.93|84.84|87.17|94.91|101.2|91.87|97.03|80.5|71.27|63.39|10.32|13.16|11.47|16.49|24.52|23.99|28.57|23.41|23.95|27.78|28.97|23.42|19.25|17.52|20.55|16.45|21.71|24.8|28.09|30.86|33.7|33.25|35.87|34.16|39.58|38.9|40.77|47.55|46.26|40.18|44.38|39.85|44.11|48.71|48.36|55|55.05|58.76|53.84|52.7|45.42|46.92|52.31|57.63|57.08|59.28|37.99|42.32|38.52|48.02|65.96|63.62|72.93|71.87|69.93|64.47|72.41|77.61|70.99|71.88|73.45|86.96|96.89|110.92|110.44|111.55|122.67|
2025-05-10 07:20:03|usa_0262|PH|price_next_month|0|5.4324|5.9785|6.0525|6.2192|6.9872|5.4602|6.4227|7.6813|5.7286|6.6634|6.2469|7.6999|8.3662|6.2593|7.7407|9.4815|9.9259|11.7779|8.9259|10.0741|10.8519|9.4815|8.1481|8.7037|8|9.0371|7.5556|8.1481|8.3704|7.9259|5.8889|7.9259|7.7778|7.8889|8.9259|9.5185|10.3333|8.8889|8.3333|9.6667|8.8149|9.2223|10.1482|11.3333|12.8518|12.7779|13.852|14|15.4074|18.1111|15|15.2222|18.7778|15.3889|16.8333|19.1667|22.1111|28.6111|27.875|29.125|29.75|22.875|23.8333|20.5|31.2917|31.4583|30.5417|28.8333|31|23.7083|27.5833|29.2|31.08|29.8|23.9333|32.6872|33.3|26.84|29.0867|26.8733|27.12|30.7333|33.98|36.66|36.9656|38.2534|47.0867|43.44|39.96|43.8134|41.7867|50.5134|54.0334|48.16|55.7534|55.1734|61.4267|65.7867|80.37|67.61|79.85|61.68|38.77|38.21|45.35|44.28|52.96|55.91|69.18|62.12|76.55|89.41|94.32|79.02|81.55|80.68|87.69|80.32|78.66|92.97|88.57|103.28|116.72|113.37|126.88|114.95|127.03|116.46|119.36|112.75|104.7|97.16|116.02|114.19|122.75|147.13|160.8|165.98|182.61|201.42|164.62|169.05|151.63|164.81|181.08|175.08|183.49|195.69|158.12|178.92|208.36|264.61|313.81|312.03|296.59|310.01|270.82|289.09|290.62|326|324.88|410.01|368.91|464.5|544.91|561.16|634.07|707.05|605.06|
2025-05-10 07:20:13|usa_0263|ED|price_next_month|0|11.5|11.3125|12.9375|12.5|12.375|13.3125|14.125|14.75|16.4375|17|17.6875|20.1875|21.125|24.8125|23.375|24.5|21.8125|21.5625|21.625|23.625|21.5|22.0625|23|23.5625|23.625|26.75|25.5|27.25|23.75|25|23.375|23.5|24.625|25.375|25.75|28.5|28|31.25|31.25|33.625|35.375|36.375|34.75|31.25|30.625|28.75|24.875|28.25|27.75|29|30.375|33.75|29.375|27.125|29.25|31|27.75|31.625|34.25|41.3125|45.25|42.3125|50.125|49.4375|45.4375|43.5|38.1875|32.6875|35.1875|30.3125|35.1875|34.94|37.41|39.74|39.49|40.99|43.59|42.85|42.57|39.92|38.87|39.71|40.47|43.83|41.1563|40.7835|43.45|43.87|43.28|48.16|45.5|47.01|43.12|46.87|48.35|48.28|51.26|43.68|47.09|43.57|41.6|39.7|43.32|40.75|37.13|39.36|40.68|43.74|45.2|46.12|49.72|49.91|52.12|52.6|57.87|58.96|59.45|64.5|60.38|56.88|63.65|59.9|58.22|54.41|58.03|56.09|63.36|69.28|61.55|63.59|65.75|69.39|74.6|80.08|75.55|74.35|79.28|82.86|86.05|80.36|80.13|78.93|76|77.65|86.16|84.96|92.22|94|78.8|76.83|78.49|70.78|77.41|73.77|75.4|86.45|92.74|99.27|87.96|95.31|98.47|94.86|87.79|90.9|94.4|97.52|101.68|93.74|112.75|
2025-05-10 07:20:22|usa_0264|ADS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:20:23|usa_0265|IVZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|14.65|16.65|21.825|18.5|17.95|21.675|28.6|34.875|45.35|46.1|36.5|31.94|23.8|27.84|21.75|15.14|12.5|11.55|11.11|15.4|15.75|14.96|13.38|10.53|10.94|13.44|11.7|14.54|12.53|18.45|21.87|19.62|22.98|24.37|23.71|25.19|30.66|27.22|25.65|23.29|14.91|11.79|14.72|19.75|21.15|19.3|22.99|19.54|23|24.74|24.87|22.18|20.07|22.57|24.84|22.13|24.32|27.25|31.74|32.19|33.75|33.25|35.21|37.63|40.47|36.73|41.42|38.6|33.17|29.93|31.01|29.18|28.09|28.92|32.94|34.77|35.79|36.13|28.97|26.99|21.71|18.22|21.97|19.19|16.82|17.3|8.62|10.04|13.11|20.59|27|24.38|25.41|22.66|18.38|17.74|15.32|18.51|17.13|16.8|12.97|15.83|14.17|17.26|17.34|19.23|13.93|
2025-05-10 07:20:30|usa_0266|XEL|price_next_month|0|8.0938|8.25|9.8125|9.25|8.9375|9.3125|10.3125|10.8125|11.4063|11.75|11.9688|13.5|15.5|18.9375|17.75|18.875|16.0625|15.6875|15.125|16.0625|15|15.6875|16.875|16.5|16.75|18.75|18.375|18.625|16.75|17.875|16.3125|16.6875|16.75|17.9375|19.875|20.375|20.3125|21.875|21.25|22|22.6875|22.9375|22.1875|21.8125|21|21.375|22.188|23.125|22.125|22.125|23.625|25.688|23.313|22.375|23.5|23.063|22.75|25.688|25.188|26.813|28.188|26.313|27|26.938|24.125|22.5|21.5|19.25|21.813|22.063|25.563|25.47|31.2|26.94|28.28|26.6907|25.43|6.96|10.4|11.02|13.52|14.48|16.4|17.32|16.73|17.1|17.1|18.19|17.18|19.41|18.33|19.42|18.84|20.04|22.07|23.33|24.09|20.3|22.55|20.75|20.8|20.06|17.42|18.46|18.44|19.94|18.86|20.78|21.75|21.99|23.86|23.57|24.33|24|25.85|26.6|27.06|29.3|28.25|27.78|31.79|29.95|28.86|28.91|31.87|30.8|33.47|37.53|33.91|34.67|35.63|38.22|40.03|43.98|41.55|41.32|45.05|47.31|49.52|45.64|46.84|46.86|49.01|52.36|56.5|59.61|63.51|69.19|63.56|69.04|70.03|63.99|71.3|68.25|64.59|69.66|73.26|73.18|65.11|68.77|69.91|62.73|59.27|59.87|53.73|58.28|66.81|67.2|70.7|
2025-05-10 07:20:38|usa_0267|DLTR|price_next_month|0.73456790123457|||||||||||||||||||||||||||||||||||||||||||||||||1.4815|1.9588|1.8436||4.1975|3.1605|3.7778||4.7407|5.76|6.1674||7.6667|6.4444|10.0844||7.4733|7.3333|9.9444||13.2222|13.52|12.4167||8.5933|7.91|9.3467||13.4233|8.2033|9.7833||9.6667|13.0733|10.5733||9.3|7.8367|9.2767||8.2667|7.59|7.6533||8.81|9.5933|10.0033||14.1033|14.4833|9.5533||12.3|12.7867|14.0967||14.9233|16.6467|16.3233||20.8633|22.635|27.475||31.87|35.715|40.745||51.59|48.17|41.74||48.04|52.7|55.65||53.03|53.625|68.36||74.99|76.26|75.46||90.54|82.7|88.16||77.7|79.64|102.76||82.59|80.51|86.77||101.59|101.53|91.46||97.87|96.27|109.24||97.5|90.54|133.83||160.33|135.68|150.29||134.88|122.36|123.59||117.95|84.49|71.27||85.47|
2025-05-10 07:20:46|usa_0268|ROP|price_next_month|0.34370677731674|||||||||||||||||||||||||||||||||||||1.875|1.4688|2.25||6.625|8.75|8.4375||5.8125|5.4675|6.4375||8.0625|8.5|8.875||11.75|10.375|10.8125||12.2825|14.125|14.405||16.595|8.5|9.28||16.125|17.905|18.595||17.625|16.19|15.44||20.54|20.5|21||19.5|17.375|21.08||18.345|21.34|25.07||26.475|27.575|30.775||34.95|38.52|39.4||46.84|46.38|51.31||58.36|63.29|63.45||65.04|59.08|45.77||42.98|47.38|52.04||58.02|58.08|72.41||83.47|76.95|85.19||101.22|102.79|111.53||124.22|123.7|129.7||141.68|150.56|157.82||174.96|162.09|193.49||171.08|177.55|181.11||227.2|230.66|267.21||275.79|298.37|297.59||343.92|366.76|360.37||393.8|427.19|427||450.01|483.28|464.15||442.44|402.58|438.89||454.22|499.06|538.25||532.76|554.41|566.44||570.48|
2025-05-10 07:20:54|usa_0269|WY|price_next_month|0|10.8266|9.1743|8.2864|8.4591|7.5712|7.2013|7.2383|8.2248|7.3739|7.6329|6.9424|8.5824|9.6675|8.6563|10.2964|12.5406|14.4396|13.4285|9.9018|10.0004|9.8648|9.8204|9.623|10.6593|11.5476|12.5345|10.758|9.623|9.6723|9.5243|7.1555|9.0801|10.5113|11.0541|10.906|11.9424|13.9657|13.5709|14.4591|16.3837|17.5188|15.3968|15.6435|19.2953|16.8279|16.5811|15.5448|14.9526|16.5811|18.4564|17.4201|18.2096|19.542|16.5318|18.1109|17.9629|18.0616|24.5756|18.8512|19.6654|22.7497|16.5811|18.481|21.3679|26.5002|25.5379|23.564|22.651|21.0965|18.0369|18.5304|20.7264|22.3174|23.5807|19.7039|23.0241|23.5334|23.1938|17.8839|18.9696|19.5776|22.2227|23.7781|24.2637|23.3231|24.4769|24.7296|24.6348|27.0865|27.2325|25.0059|27.5405|27.8208|23.1583|25.1046|29.6092|31.2752|28.1248|29.9684|26.7035|25.2191|21.1054|15.0888|10.7935|13.9203|13.8334|14.3466|15.7521|19.5499|16.22|16.22|23.18|23.01|19.99|17.98|20.02|20.36|23.35|27.69|30.12|30.51|28.4|30.415|29.88|29.85|31.32|33.86|35.85|31.51|30.69|29.33|25.61|32.12|32.72|29.93|31.33|33.87|33.02|35.91|37.54|36.78|34.18|26.63|26.24|26.8|25.41|29.21|28.95|21.87|27.81|27.29|31.19|38.77|33.73|35.72|40.43|41.22|36.32|30.93|34.43|29.91|34.06|28.69|32.77|30.17|31.76|31.16|30.62|25.91|
2025-05-10 07:21:02|usa_0270|NTRS|price_next_month|0|1.5641|1.6267|1.6892|1.6892|1.684|1.6683|1.757|1.7362|1.7362|1.9656|2.1324|2.5339|2.8466|3.5833|3.2709|3.5625|3.1458|3.6459|3|3.4792|3.4792|3.5208|3.8751|3.8542|4.375|5.3333|5.3333|5.125|5.0833|4.7917|4.0417|5.1667|6.5417|7.4167|8.125|8.4584|9.9584|9.7084|9.5|11|11.125|10.4375|10.1875|10.75|10.4375|9.3125|9.079|8.25|9.141|9.969|11.938|13.25|14.063|14.782|17.313|20.5|22.25|27.5|29.25|33.688|36.5|36.8125|36.875|43.2813|46.5625|43.5|48.3125|60.375|64.1875|74.875|85.375|77|65.03|63.8|50.49|58.39|53.12|39.83|34.82|34.06|35.12|43.77|46.5|47.46|42.21|40.15|42.54|43.64|45|50.8|53.6|52.21|58.89|57.11|58.72|60.75|62.95|62.46|75.21|73.36|74.11|78.17|56.31|57.52|54.36|59.81|50.25|50.52|54.98|46.99|49.63|51.98|49.99|44.905|40.47|41.17|47.56|45.4|47.8|51.48|53.92|58.54|56.42|60.22|60.25|66.89|66.3|65.38|73.15|76.49|70.39|62.08|71.08|67.59|72.42|82.96|90|87.51|93.52|105.39|106.75|109.22|94.07|88.46|98.55|98|99.68|97.81|79.16|78.35|78.27|89.19|113.8|112.85|123.04|116.64|103.05|99.78|84.35|96.97|78.16|80.12|65.91|79.64|82.39|88.65|100.52|112.29|93.98|
2025-05-10 07:21:10|usa_0271|K|price_next_month|0|3.1669|3.2695|3.5187|3.7827|3.5921|3.6068|4.2665|5.1755|5.6007|6.2898|7.8585|8.6209|9.8525|12.6968|12.0223|14.0457|13.5471|14.8373|13.5179|12.4036|12.1396|12.99|14.72|15.5118|15.3359|18.7079|16.3621|15.1599|14.3975|16.1275|16.0689|18.2974|21.347|24.6019|23.8101|26.6251|26.5665|30.3198|35.1874|29.1469|27.0943|22.8718|26.801|25.2176|23.6342|24.2793|27.5634|25.8041|29.8506|33.7212|33.8972|35.9498|33.4866|35.0701|29.792|32.6656|32.7242|43.1045|40.4068|43.3391|38.7061|31.0822|30.9649|38.3542|34.7182|32.6656|37.3573|22.7545|22.9304|24.3379|23.8101|24.5842|23.9274|28.2156|28.6191|28.9569|33.7048|32.3161|29.8952|31.3402|30.7209|32.2129|31.0869|35.4782|40.268|39.0908|40.3482|41.887|42.1779|42.5157|41.446|40.2543|43.454|45.1993|47.2074|46.2315|49.647|48.6149|49.5344|44.8522|48.0143|49.7878|47.3106|40.9956|39.5131|44.5707|48.3615|51.0639|51.5518|46.9634|47.1604|47.198|53.7381|52.34|50.8669|46.4661|47.4513|44.7583|49.0934|54.8923|61.029|62.155|59.3494|54.4044|62.7086|56.1403|60.0156|61.5357|59.4244|62.0893|66.171|68.9109|72.0731|77.6092|70.4967|68.226|66.6214|63.8064|58.6738|63.9096|55.2676|66.6496|61.4418|55.3708|56.5813|54.6296|59.6121|64.0035|61.4606|64.7354|59.0116|55.3052|58.5705|59.4526|57.5196|59.1148|64.2756|69.3613|72.0825|64.3507|65.4673|62.7649|50.47|54.76|57.86|58.15|80.65|81.73|82.77|
2025-05-10 07:21:17|usa_0272|SYMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:21:19|usa_0274|MAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||7.8954|8.4489|8.5946|9.993|11.3623|11.8576|13.2561|12.382|12.8773|16.0238|16.2569|16.1112|15.4994|15.1498|12.5277|16.3734|19.5199|16.3443|15.7033|14.4797|14.9167|18.6459|18.879|21.5174|21.3868|22.2585|14.6044|19.0052|20.4825|15.6159|14.4179|14.5438|16.7394|19.1587|20.1376|20.6923|22.0741|22.748|25.4004|29.4512|29.2508|31.9171|27.7917|31.0641|34.0614|32.7981|38.942|44.8807|42.1491|38.7369|38.3267|33.5253|31.9777|24.1558|19.457|15.2057|21.9649|20.162|23.5506|24.7241|34.6495|31.9631|34.9229|37.2228|33.2733|30.6341|29.6915|34.45|39.09|36.42|36.48|39.98|43.06|41.57|45.08|49.3|57.93|64.71|75.75|74.5|80.05|72.61|76.78|61.28|70.09|71.7|68.7|84.6|94.42|104.19|119.48|147.34|136.68|127.84|116.89|114.53|136.42|139.06|126.55|140.06|90.94|83.825|92.88|116.31|148.52|145.98|160.02|161.12|177.52|158.82|160.11|174.18|169.34|201.81|188.56|239.73|236.13|227.3|260.02|290.59|238.58|
2025-05-10 07:21:25|usa_0275|ENDP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:21:26|usa_0278|MTB|price_next_month|0|1.4875|1.475|1.5375|1.8|1.825|1.8625|2.075|2.3625|2.625|2.9875|3.1125|3.5375|4.3125|4.5875|4.125|4.0625|4.675|5.475|4|4.425|5.125|5.275|5.375|5.6125|5.6625|6.7|6.8375|6.425|6.4875|5.825|4.725|5.5|7.725|9.4375|9.3|10.55|12.8375|13.175|13.5|13.8|15.075|14.6|14.4|14.35|13.9375|16.2|15.025|14.725|16.05|17.7|19.675|22.5|23.8|24.9|25.675|29.825|32.2|35.925|40.9|45.625|51|53.2|49.85|50|55.9|53.95|49.55|41.1|43.925|47.2438|50.2|68.3|71.55|80.5|65.5|75|85.38|83.6|81.92|79.8|84.47|88.57|93.9|89.97|85.0345|93.0324|103|102.36|103.45|108.51|107.58|108.3|119.4|121.92|121.81|121.31|111.34|106.29|99.48|91.28|93.23|70.38|81.1|38.91|52.45|58.32|62.85|73.75|87.35|87.34|74.75|86.47|88.37|86.24|76.11|79.74|86.27|85.84|104.1|102.69|100.2|116.86|112.53|111.51|122.01|121.5|122.18|113.16|119.67|131.15|119.85|110.18|118.32|114.56|122.73|162.57|155.41|163.15|166.77|190.78|182.27|173.35|165.41|164.54|170.07|164.25|156.53|168.52|112.08|105.95|103.58|132.47|157.69|133.85|147.12|169.38|166.64|177.45|168.37|156|125.8|139.86|112.75|138.1|144.39|172.17|194.68|201.24|169.76|
2025-05-10 07:21:34|usa_0279|FITB|price_next_month|0|1.2115|1.1048|1.2198|1.2609|1.2609|1.2772|1.38|1.6182|1.8738|2.071|2.2025|2.6915|3.1656|3.5684|2.956|2.9765|3.0875|3.219|2.9203|3.2905|3.2042|3.447|3.9939|4.3024|4.5451|4.5862|4.6767|4.214|4.1481|4.1481|3.6873|4.4115|5.9259|6.7161|8.3622|8.8231|8.4445|9.4815|10.1235|10.0248|10.9137|10.5186|10.3704|9.9259|10.2716|10.2223|10.321|9.926|9.506|11.259|13.284|14.019|16.37|15.333|18.555|22.926|22.111|28.083|28.5|33.889|36.6667|41.5|44.1667|45.625|47.7917|43.375|49.2084|42.125|42.125|41.3125|51.375|59.25|53.76|63.02|56.42|63.25|68.59|66.07|63.5|53.35|49.22|55.01|58.17|57.74|53.72|49.36|49.19|46.47|43.5|43.1|40.12|37.57|40.42|38.14|39.85|39.9|40.59|36.89|31.28|27.1|21.43|13.97|10.85|2.39|4.1|9.5|8.94|12.44|14.915|12.71|12.56|14.87|13.27|12.65|12.01|13.005|14.225|13.82|14.525|16.29|17.03|19.24|19.035|21.02|20.61|20.48|19.99|17.3|20|21.07|19.05|15.8|18.31|18.98|21.76|26.1|24.43|26.7|28.9|33.1|33.17|29.59|26.99|26.82|28.82|29.69|29.08|28.45|18.69|19.86|23.22|28.93|40.54|36.29|43.53|44.63|37.53|34.12|35.69|36.29|26.2|29.1|23.71|34.24|36.46|42.34|43.68|44.31|35.94|
2025-05-10 07:21:42|usa_0280|KMX|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.155|8.28|4.5|5.815|5.095|2.94|2.69|1.97|2.69|1.69|1.155|1.655|1.69|2.28|1.97|3.77|7.98|5.625|11.37|12.93|10.825|8.025|8.94|7.285|15.075|16.33|15.465|14.6|10.935|10.775|15.525|15.75|13.325|15.635|13.84|16.34|17.73|20.855|26.815|24.54|25.5|20.33|19.75|19.42|14.19|14|7.88|12.44|14.7|20.9|24.25|25.12|19.9|27.86|31.88|32.1|33.07|23.85|30.48|34.65|25.94|28.3|37.54|41.7|46.16|48.47|47.02|46.8|52.01|46.45|66.58|69.01|66.21|59.32|53.97|51.1|49.03|53.35|64.39|59.22|63.06|75.81|64.13|61.94|72.87|74.67|62.73|69.8|86.83|88|87.67|53.83|89.55|91.91|94.46|132.66|129.15|127.96|130.23|96.48|90.48|66.02|60.89|64.28|83.7|70.73|76.74|87.11|73.34|77.38|81.76|77.92||
2025-05-10 07:21:47|usa_0281|KSS|price_next_month|1.0319293478261|||||||||||||||||||||||||||||||||||||2.2813|2.8438|3.75||4.5625|6|6.2813||5.875|6.0625|4.969||5.704|6.485|6.563||9.157|9|9.813||13.188|17.75|17.032||25.938|19.5|30.7188||38.4375|33.0625|36.0938||55.625|57.6875|61||62.73|48|70.44||70.7206|60.81|55.95||51.38|53.5|44.94||42.28|48.19|49.17||55.91|50.18|48.6||59.12|64.92|68.43||71.03|57.33|45.8||40.04|46.08|36.2||42.75|57.05|53.93||47.5|52.68|54.34||50.01|49.1|49.35||45.49|51.22|42.98||50.51|51.75|56.75||52.68|61.03|61.04||62.61|46.31|47.63||37.92|43.75|49.38||38.67|45.65|54.23||72.9|74.55|66.34||47.55|49.66|50.95||20.77|18.53|40.69||55.11|47.09|49.39||35.69|25.15|25.25||23.05|20.96|28.68||22.99|21.1|14.04|||
2025-05-10 07:21:54|usa_0282|PAYX|price_next_month|2||0.2119|0.2084|0.1559|0.1645|0.1645|0.162|0.1912|0.2473|0.2863|0.3301|0.3947|0.6435|0.585|0.6045|0.6824|0.6824|0.7605|0.6438|0.7218|0.6925|0.6925|0.6828|0.7706|0.9364|0.9461|0.7609|0.6438|0.6243|0.5707|0.7169|0.8876|0.9169|1.1023|1.3559|1.3071|1.3461|1.6973|2.0632|2.3996|2.3996|2.941|3.0727|3.1495|2.5679|3.3142|3.555|4.039|4.7737|6.0905|6.5679|7.7037|9.5062|11.4568|10.1605|8.1235|11.2593|10.3333|15|17.0926|18.0833|22.9167|22.8611|21.0833|21.25|22.75|26.6667|34.9167|42|52.5|48.625|37.0625|41.25|31.51|34.85|39.7|31.29|24.27|27.9|27.47|29.39|34.1|37.2|35.6|33.88|30.15|34.08|32.82|32.52|37.09|38.12|41.66|38.98|36.85|39.54|37.87|39.12|41|36.22|34.26|31.28|33.03|26.28|25.67|25.2|29.05|30.64|30.72|25.97|27.49|30.91|31.385|30.72|26.37|30.11|30.99|31.41|33.29|31.1|35.06|36.51|40.64|45.53|42.6|41.56|44.2|46.17|49.615|46.88|47.63|52.89|54.01|59.5|57.87|60.88|58.9|56.94|59.96|68.08|61.59|68.35|73.65|65.15|80.2|82.29|82.77|85.06|62.92|75.75|79.77|93.18|98.02|107.3|112.45|136.5|136.47|113.87|112.21|115.56|114.59|111.87|115.33|119.11|122.8|118.56|134.19|140.22|154.28||
2025-05-10 07:22:02|usa_0283|CAG|price_next_month|2|1.7248|1.8867|1.9759|1.7653|2.1945|2.2592|2.3657|2.5683|3.3217|3.1273|3.6782|4.5289|5.0798|4.6261|4.9502|5.493|5.4687|6.3761|4.3911|4.4722|5.2337|5.2742|5.015|5.6226|6.1573|6.854|7.3924|7.2952|9.1757|8.6245|9.5972|11.6722|10.8293|11.9965|13.8122|10.7968|10.1646|11.964|12.8881|10.6996|9.8241|10.1159|10.2618|10.4077|11.8668|12.2559|12.1586|12.8885|13.569|15.4171|16.0493|15.8062|17.6543|19.1619|19.3565|21.1073|24.9494|25.6789|25.533|24.9008|24.6576|20.9614|24.5117|19.8914|20.7182|17.557|17.557|14.104|14.8335|15.6116|20.2319|14.1934|15.4151|17.4695|18.4966|18.8701|21.5158|19.337|19.4615|15.6252|18.3643|16.5279|20.5354|20.9633|21.0861|20.0062|22.9165|21.0256|18.0219|19.2592|15.7809|16.6991|17.2049|19.0491|21.01|19.3837|20.9011|20.333|18.5122|18.6367|15.0027|15.1428|12.8395|13.1274|14.8315|16.8703|17.9363|19.5082|18.1464|17.0726|17.5706|18.481|20.084|18.8468|20.5431|20.4342|20.1774|21.4691|22.9554|27.8655|27.1808|23.6091|26.2236|24.146|23.0955|25.7101|28.2313|28.4258|34.0207|31.5228|32.8068|34.721|37.2033|36.6586|39.55|40.34|35.76|33.74|37.67|36.88|35.73|33.97|21.36|27.74|26.52|30.68|34.24|29.34|35.17|35.71|36.26|37.6|36.38|33.87|34.15|33.57|34.24|32.63|38.7|37.56|33.72|27.42|28.66|29.64|28.42|32.52|27.75|26.67||
2025-05-10 07:22:10|usa_0284|PGR|price_next_month|0|0.253|0.2967|0.3305|0.2815|0.2585|0.2611|0.2709|0.3109|0.3908|0.4897|0.4985|0.679|0.8212|0.8586|0.827|0.846|0.7449|0.7449|0.7513|0.704|0.7102|0.7544|0.6566|0.6534|0.8238|0.8586|1.0795|0.8807|0.9123|1.2753|1.0638|1.2816|1.4868|1.2878|1.2847|1.2152|1.3257|1.572|2.0581|2.5095|2.3769|2.9261|3.4659|2.6042|2.4148|2.9357|2.8788|2.983|2.8598|2.9261|3.1439|3.8352|3.5323|3.8257|5.2084|5.0284|5.767|8.1345|7.8977|8.2859|10.2605|9.3797|11.1553|9.465|10.8712|9.678|7.0123|4.7159|4.9574|5.0947|7.4432|7.1174|8.8485|10.2129|10.5083|11.2008|13.0682|11.625|12.5|10.9864|15.4545|14.9977|16.7727|18.7841|19.9069|17.4136|21.2614|19.0114|20.7432|22.6568|26.3205|23.8727|24.6659|21.9909|21.9727|21.0818|20.9727|19.0727|16.8182|16.8636|16.5364|18.4091|12.9727|11.0455|13.8909|14.1636|14.5455|15.0727|18.2636|17.8545|19.2364|18.0091|19.9455|17.8909|17.2818|18.4364|19.3636|17.9455|20.2727|20.4455|22.9909|23.6455|23.6091|23.24|24.25|23.44|26.41|25.95|26.66|30.5|33.13|31.25|32.6|32.51|31.51|37.44|39.72|47.13|48.65|54.1|60.29|60.01|69.7|67.29|78.15|80.98|69.7|80.69|77.3|90.34|91.9|87.19|100.74|95.16|94.88|108.66|107.36|115.06|128.4|136.35|136.4|125.98|158.09|178.25|208.25|214.12|242.83|246.44|281.74|
2025-05-10 07:22:18|usa_0285|ES|price_next_month|0|13.125|12.5|13.375|13|11.125|11.625|13.875|14.625|15.75|16.875|16.75|19.625|19.75|24.5|25.875|27.375|23.625|22.375|21|22|19.25|18.75|21.125|20|20.25|22.125|21.5|21.75|19.875|19.75|19.75|20|20.75|21.5|22.75|24.125|23.625|26.25|25.625|27.25|27.5|27.125|26.25|25.25|24.875|23.375|23.125|23.875|21.75|22.5|24.75|23.625|16|12.375|10.75|13.125|8.25|9.75|11.5|12.25|14.125|15.25|15.625|15.3125|16|18.75|20.8125|20.5|21.5|22.125|20.375|22.58|17.85|20|17.65|18.11|20|16.65|15.05|14.35|14.92|16.8|18.84|19.25|18.2895|18.7|19.33|18.7|18.31|21.58|18.19|19.88|20.15|22.4|25.01|27.65|32.17|27.34|30.83|27.79|26.32|25.16|22.56|23.8|21.02|23.01|23.05|25.32|27.79|27.84|31.28|32.92|35.6|34|34.57|34.75|36.77|39.88|39.3|40.73|45.33|44.41|42.89|43.8|47.26|43.9|49.35|55.58|48.76|49.72|50.94|53.8|56.44|58.49|55.06|55.32|59.4|60.79|62.64|63.09|60.25|60.72|63.26|69.41|71.66|75.86|83.74|92.44|80.7|90.07|87.27|87.5|86.22|86.27|84.9|89.49|87.4|88.22|76.28|82.33|77.61|72.33|53.79|54.22|60.62|64.91|65.85|57.68|59.48|
2025-05-10 07:22:26|usa_0288|AA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.73|36.45|36.49|36.63|49.52|52.02|51.95|42.82|34.56|29.02|26.85|23.04|21.6|14.71|7.37|12.91|13.03|18.56|36.75|38.27|49.55|61.21|70.52|49.08|41.41|52.75|38.04|34.84|23.84|29.75|36.08|33.43|41.1|35.32|25.56|
2025-05-10 07:22:31|usa_0289|ROK|price_next_month|0|4.418|4.6683|4.2736|4.4469|4.0137|4.3121|4.5046|4.6104|4.5615|5.3598|4.5778|4.6104|5.7671|5.3435|5.5879|7.103|7.6568|7.0052|4.9199|4.6593|4.757|5.7019|5.6693|5.7345|5.7671|5.9626|6.321|5.9952|6.4187|6.94|6.4839|7.3962|7.103|7.0704|6.94|7.2007|6.5491|6.4839|6.7445|7.4614|8.6669|8.6669|9.3511|10.4263|10.1657|9.3511|9.0905|9.8073|11.3387|11.8926|11.5993|15.2811|15.2485|13.6846|14.3362|18.2858|18.4944|18.2511|15.5412|17.7217|17.7019|12.9047|13.0236|16.648|19.786|22.5407|18.5643|18.9476|15.091|13.4382|15.067|18.0824|17.2584|16.05|13.78|19.25|21.47|18.5|16.55|23.05|22.8|25.84|31.05|32.57|32.694|37.408|41.69|56.65|46.23|51.51|53.15|66.07|72.46|61.98|62|61.21|59.54|69.99|68.88|56.9|54.23|44.51|27.67|26.04|31.59|41.41|40.95|48.24|60.72|54.15|62.37|81.01|87.13|71.76|67.65|77.87|77.34|67.36|71.06|89.19|84.78|96.85|110.41|114.84|119.18|111.66|112.35|108.92|118.6|116.78|109.16|95.57|113.47|114.4|119.72|147.99|157.35|165.03|200.82|197.29|164.53|187.56|164.73|169.52|180.71|160.78|171.99|191.66|189.48|218.14|237.12|248.53|264.26|307.42|319.4|289.22|252.67|255.28|255.3|282.03|283.41|336.29|262.81|253.28|270.96|278.65|266.71|278.43|247.68|
2025-05-10 07:22:39|usa_0290|MOS|price_next_month|0.47963800904977|||||||||||||||||||||14.4375|20.4375|20.3125||18.5|19.375|15.75||16.5|16.125|17.375||20.75|27.4375|24.625||23|21.6875|19||15.75|14.25|19.1875||17.1875|20.0625|19||22.5|31.625|38.6875||36.625|43|36.125||39.125|35.188|31.5||32.5|18.375|22.875||20.938|15.938|16.125||15.375|14.688|11.875||11.09|11.81|11.75||14.02|13.24|13.05||8.74|7.83|7.27||12.45|15.94|17.38||13.08|16.15|13.54||15.56|16.24|21.3||35.13|42.02|69.15||125.32|106.74|30.35||54.7|48.47|54.45||46.17|58.66|67.63||70.85|71.13|52.76||47.68|57.91|54.06||60.82|41.65|47.9||49.99|47.76|45.77||45.85|40.83|31.64||25.23|30.07|28.4||22.63|19.98|24.29||27.49|31.27|36||21.47|18.39|19.05||12.09|18.23|21.96||36.14|32.18|34.22||62.65|53.87|51.3||31.96|38.85|35.89||30.93|28.57|26.46||32.67|
2025-05-10 07:22:49|usa_0291|XRX|price_next_month|0|20.967|20.034|20.0888|19.3203|17.7836|14.8197|15.5881|19.0461|19.9791|23.6565|22.1198|28.2123|26.3459|23.3822|24.0407|29.9135|34.3045|32.3836|25.0835|23.8213|23.7113|23.6016|26.0168|27.3889|29.6393|29.6393|25.852|24.3701|21.7355|20.034|12.9535|21.4061|25.0286|24.4798|28.1023|33.8654|32.5481|32.8227|32.6033|37.6528|33.8654|32.0542|34.7988|43.0865|43.4159|44.898|45.0093|48.026|54.1738|52.4174|56.9181|54.2835|64.3279|66.3588|61.0896|77.2265|81.0137|108.3477|104.4781|105.8777|149.5132|139.0571|127.6131|163.3448|154.7824|128.4364|73.7686|54.9971|69.6521|39.1896|22.2294|21.5246|23.8167|21.0241|18.4422|29.8499|23.3162|18.3104|17.4937|23.3162|25.9771|28.4536|27.6632|38.5704|35.3204|36.5155|38.9129|41.8373|34.9084|34.803|35.7514|37.701|36.9897|37.1214|44.7881|45.315|48.74|46|45.9473|40.6518|36.8053|35.9359|21.1294|17.4937|16.0974|21.5773|19.8121|22.9737|28.7171|25.6609|30.8221|27.9794|26.583|24.5808|21.551|20.4181|20.4971|18.2577|16.9668|21.1031|22.6048|25.5556|26.1879|28.5853|31.8522|34.9347|34.9874|34.6976|30.2978|29.0332|24.7388|25.6873|25.2921|27.1363|25.74|27.72|28.76|30.67|30.31|34.13|31.45|25.97|27.87|28.21|33.36|32.1|33.93|35.57|18.29|16.65|17.38|21.03|24.14|24.13|17.8|21.11|17.4|17.13|14.63|16.38|15.67|15.98|12.84|18.46|13.29|10.765|8.17|8.54|4.41|
2025-05-10 07:22:59|usa_0292|PFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.72|25.5|27.8|28.71|28.26|28.66|29.44|32.6|31.94|34.7|35.2|34.62|36.48|41.15|37.58|44.01|49.83|47.16|50.31|54.21|55.92|61.61|63.79|61.92|63.51|59.88|54.06|38.37|22|13.95|12.92|23.61|28.54|23.36|30.22|25.53|26.26|32.61|30.82|28.38|25.36|27.37|28.4|25.11|27.54|30.36|34.15|40.09|47.55|45.68|45.2|51.78|51.73|48.76|50.81|54.3|49.33|37.94|42.22|44.84|52.63|58.58|62.39|67.16|65.85|73.56|60.25|54.83|46.25|48.92|55.67|60.58|54.32|55.33|36.41|45.02|39.12|53.04|63.26|62.55|69.03|72.62|75.17|63.93|79.88|87.96|74.69|83.66|67.67|78.32|80.43|84.97|84.16|82.54|74.59|
2025-05-10 07:23:03|usa_0293|DISH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:23:04|usa_0294|SBAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.13|9.75|30.31|40.63|45.13|50.13|45.31|34.09|19.71|8.2|6.95|2.89|1.75|0.37|0.56|1.67|3.86|4.07|4.45|3.97|5.03|8.37|8.56|8.48|16.59|14.77|21.85|25.12|23.88|26.71|29.71|29.42|33.32|35.6|29.61|32.34|37.89|20.99|19.9|25.2|26.09|28.21|33.09|35.34|36.18|39.26|40.8|38.63|38.17|38.09|45.72|53.79|59.06|66.3614|69.654|78.99|74.09|87.39|92.75|89.76|106.93|112.33|116.7|115.82|120.72|119.02|99.28|103.04|115|113.28|105.26|126.49|137.55|157.18|174.5|160.23|158.25|162.17|182.53|203.73|245.41|240.65|249.56|289.92|311.54|290.37|268.67|299.72|340.99|345.33|325.44|347.11|335.79|269.9|297.53|260.89|218.95|208.63|223.86|186.12|219.54|229.47|197.56|243.4|
2025-05-10 07:23:10|usa_0295|WHR|price_next_month|0|26.1875|25.5|23.25|22.25|20.5|20.8125|21.875|23.4375|20.6875|24.625|22.0625|27.4375|35.625|33.6875|35.125|34.375|36.5|35.5|23.75|26.375|27.25|27.5|26.375|25.875|29.5|32.25|27.125|30.5|28.125|27.125|18.25|24.875|30.125|35.5|36.875|41.875|43.875|40|39.375|46.125|54.5|62.75|63.875|67.75|58.5|50.875|52|49.875|54.75|57.75|53|54.375|60.125|49.875|47.25|50.875|46.75|50|60.625|57.8125|72|60.5|51.25|44.9375|66.375|71.6875|69.6875|58.25|65.125|43.1875|43.5|52.49|55.77|70.54|59.02|72.7|74.95|57.37|46.61|51.97|53.49|64.78|70.47|75.95|65.51|62.4893|58.75|68.26|62.06|79.98|78.5|80.68|89.75|77.19|86.93|91.43|106.03|102.11|79.18|85.29|72.78|75.7|46.65|33.43|45.16|57.09|71.59|75.18|108.87|83.3|75.83|85.5|86.18|69.23|50.81|54.32|64.02|67.56|97.68|115.38|114.28|133.94|146.01|133.3|153.38|142.64|172.05|199.08|175.6|177.73|160.14|134.39|174.14|192.36|149.82|174.89|185.68|177.88|163.93|181.42|154.95|131.1|109.76|133.01|138.82|145.48|152.12|146.17|111.74|163.12|184.96|185.09|236.45|221.54|210.83|210.19|181.52|172.87|138.24|155.59|139.59|144.26|104.56|109.52|94.86|101.97|103.51|105.01|76.28|
2025-05-10 07:23:19|usa_0296|NUE|price_next_month|0|1.6203|1.4329|1.5617|1.552|1.2397|1.1713|1.2924|1.511|1.4798|1.9209|1.8488|2.3914|2.657|2.0313|2|2.2969|2.5235|2.8829|2.1094|2.4297|2.4297|2.9375|2.7813|3.0704|3.1016|4.0313|3.6094|3.1875|4|4.9688|3.8672|4.3047|4.9375|4.6407|4.9844|5.75|5.5157|6.9375|7.5625|9.9219|11.2969|10.6094|13.5625|14.75|15.3438|17.25|15.4375|12.75|12.0625|13.375|12.0313|14.5313|14.0625|11.375|11.8438|13|12.4688|15.5156|13.0625|11.9063|14.9844|10.875|11.3281|12.25|14.6719|12.125|12.9688|12.4375|10.75|9.4375|8.6719|10.35|12.6825|11.9725|10.325|14.9477|14.6125|13.9575|10.535|9.9775|10.2125|12.33|13.7075|14.0775|14.9644|20.953|21.115|28.08|25.55|27.725|29.925|42.115|54.41|53.17|58.41|64.54|63.46|50.2|62.02|57.84|75.5|57.22|40.51|40.79|40.69|44.47|39.85|40.8|45.32|39.14|38.22|45.91|46.96|38.89|37.78|44.49|39.21|39.2|40.13|46.01|43.62|46.78|51.77|48.35|51.75|50.22|54.06|43.65|48.86|44.14|42.3|39.07|49.78|53.64|48.85|58.09|61.33|57.67|57.83|66.96|61.62|66.93|59.12|61.24|57.07|54.38|53.85|47.49|41.19|41.95|47.76|48.73|82.26|104.02|111.65|101.4|154.78|135.8|131.38|169.02|148.18|172.09|147.79|186.93|168.53|162.94|141.84|128.43|119.37|
2025-05-10 07:23:27|usa_0297|LNC|price_next_month|0|6.4844|6.1875|7.625|8.3125|8|7.3125|9.625|10.3438|9.9375|10.5938|11.2188|14.4688|13.7188|12.875|12.4688|12.5938|11.8438|13.4688|10.0625|11.5938|11.25|11.875|12.5|12.0625|12.4063|13.7188|14.5|13.6875|13.125|13.375|7.8438|11.25|12.2188|11.4063|13.1563|14.4063|13.2813|16.1563|16.75|18.2188|20.0313|19.9375|22.75|21.25|19.0625|18.8125|18.125|18.25|20.375|20.5625|22.3125|26.375|24.125|21.1875|24.25|26.8125|28|35.5|34.375|37.8438|44.4063|47.875|37.9375|41.6563|48.0313|50|46.125|36.9375|34.8125|43.625|48.375|44.85|46.16|51.03|42.35|51.5|47.9|36.69|30.51|32.25|31.96|37.34|39.93|44.15|45.0658|43.7|43.8|46.14|44.97|48.3|50.61|54.53|58.08|56.68|63.31|67.14|71.15|60.32|62.37|54.19|53.76|47.7|17.24|15.13|11.24|21.19|23.83|24.58|30.59|26.04|24.48|28.84|31.23|26.5|19.05|21.54|24.77|20.05|24.79|28.98|34.01|41.67|45.41|48.03|48.51|52.39|54.76|49.98|56.49|56.32|53.51|39.46|43.45|43.67|49.09|67.51|65.93|73.06|75.78|82.8|70.64|68.1|60.19|58.49|66.72|65.34|56.48|54.48|35.47|37.27|35.1|45.49|64.13|61.62|72.15|69.98|60.15|51.34|53.87|35.43|21.73|28.04|21.77|27.45|27.27|33.3|34.75|35.16|31.87|
2025-05-10 07:23:36|usa_0298|HST|price_next_month|0.015243902439024|||||||||||||||||||||||||||||4.0318|2.9622|1.8513||3.7027|2.8601|2.531||2.7564|2.633|3.3538||4.2589|4.7312|5.4225||7.8078|8.4688|7.236||8.0936|8.7547|9.7999||11.19|11.72|13||15.02|16.62|17.74||16.41|11.93|12.52||11.71|8.82|9.09||9.62|10.69|11.88||12.94|12.8|8.42||11.48|10.14|9.15||9|10.02|11.15||12.26|13.35|15.66||16.75|17.49|17.9||20.07|22.54|25.22||25.52|22.29|19.19||17.19|14.3|7.52||9.38|9.97|10.52||14.26|13.16|16.48||17.58|11.83|14.15||15.26|15.3|14.69||17.79|17.03|18.41||22.07|22.82|23.24||19.92|17.73|16.6||15.4|17.82|17.84||17.99|18.12|19.79||21.63|21.53|19||18.11|16.04|17.49||11.94|11.23|14.03||17.17|16.56|15.7||19.99|17.77|18.94||16.6|15.79|17.47||17.94|17.7|18.42||14.77|
2025-05-10 07:23:47|usa_0299|CHTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6|36|36.25|32.93|42.12|54.88|54.74|49|58.49|61.45|75.8|78.51|79.22|102.73|127.75|134.04|131.42|123.61|161.48|148.18|158.18|183.88|181.88|185.58|172.17|204.63|237.98|259.95|308.35|328.18|348|334.17|369.25|310.48|282.32|316.22|284.53|361.69|409.67|468.78|513.14|495.23|560.42|576|652.17|644.42|726.75|706.27|577.13|557.75|479.01|328.87|391.985|343.32|398.71|402.8|378.64|255.94|320.04|327.27|350.56|386.33|
2025-05-10 07:23:52|usa_0301|FE|price_next_month|0||||||||14|14.625|15.375|15.875|17.5|18.375|19.875|20|21.375|20.875|21.375|19.875|20.5|18.5|18.875|19.25|20.5|20.25|22.25|22.75|22|18.25|20.875|16.625|17.25|18.5|19.125|19.75|19.5|19.5|21.875|22.25|23.25|24.625|25.125|24.125|21.875|18.625|19|19.25|21.125|20.125|22|22.875|23.875|20.875|21|20.875|23.125|20|22.25|24.75|29|30.25|27.5625|30|31.0625|29.6875|28.5625|26.0625|22.75|25.4375|25.5|25.875|27.85|30.3|30.34|34.46|37.2|33.3|30.75|32.45|31.2|33.73|34.49|34.39|37.52|39.1554|39.1|41.33|39.76|43.52|49.78|47.5|50.1|50.71|56|58.85|59.33|68.44|60.75|69.7|71.22|75.64|73.55|52.16|49.99|40.9|41.2|43.28|43.62|37.87|37.7|36.32|39.12|39.96|44.65|44.96|42.22|46.82|50.22|45.72|40.49|46.6|38.07|37.87|31.49|33.75|31.21|37.34|40.33|35.91|33.96|31.2|33.06|32.59|34.92|34.29|30.32|29.94|31.91|32.95|32.9|34.4|35.43|37.28|39.2|42.03|43.97|48.32|50.79|41.27|29|29.72|30.76|37.92|38.32|38.53|41.96|43.31|41.1|37.71|40.95|39.8|39.39|35.6|36.68|38.34|41.91|41.83|39.8|42.88|
2025-05-10 07:23:59|usa_0302|HSY|price_next_month|0|2.2836|2.221|2.7371|2.612|2.4243|2.6276|3.2376|3.1281|3.3315|3.7381|4.1135|4.3873|5.3335|6.3736|6.3125|7.1563|6.2188|6.9375|6.4063|6.4688|6|6.1563|6.8438|6.4063|7.0938|8.75|8.5625|7.9688|8.0625|9.6563|8.625|9.9375|10.0313|10.4688|10.3125|10.2813|10.3125|10.9375|11.4375|12.0625|12.8438|11.125|13.25|12.0625|11.1563|10.5938|11.813|12.219|13.125|14.407|14.938|17.657|18.969|20.5|24.188|21.188|27.125|27.625|27.625|31.844|36.625|31.5625|33.9063|28.125|26.3125|29|25.25|21.25|22.6875|23.125|27.1563|29.75|30.205|30.18|31.865|35.185|34|39.23|32.535|32.25|32.625|36.405|38.55|37.755|44.445|48.2441|50.69|58.49|63.9|63.87|56.83|51.2|53.34|54.97|52.91|51.04|54.96|46.1|43.11|36.17|37.38|36.77|37.24|37.28|36.14|39.95|37.79|36.43|47.01|47|49.49|46.69|57.71|56.44|57.23|61.08|67.01|71.74|68.85|79.45|89.16|94.87|99.24|99.4|96.24|88.15|95.91|102.21|91.92|92.89|88.69|88.11|93.11|110.76|102.46|105.47|108.2|105.31|106.18|110.33|91.94|98.21|107.15|106.1|124.85|151.74|146.87|155.17|132.43|145.41|137.46|145.44|164.3|178.88|175.35|197.07|225.77|227.96|238.77|224.6|273.06|231.31|187.35|193.54|193.92|197.48|177.58|149.25|167.19|
2025-05-10 07:24:08|usa_0303|SWK|price_next_month|0|7.9179|7.2464|7.6212|8.4177|7.6681|7.1214|8.4177|9.6671|8.8394|9.589|9.7451|11.9628|14.8676|12.4157|13.125|16.5625|16.4375|16.625|11.625|13.125|14.625|13|13.5|14.625|16.8125|18.5|17.9375|17.5|16.3125|17.625|13.8125|15.75|18.0625|21.5|20.25|21.75|21.875|19.9375|18.25|20.5|23.125|20.625|21.5625|22|19.5|20.4375|19.875|18.938|19.813|19.813|23.875|25.75|31.375|28.5|28.25|38|38.875|45.313|42.25|44.25|51.188|43.6875|30|25.1875|30.4375|27.9375|27.75|25.125|29.5|26.1875|26.625|34.32|36.25|43.59|38.32|44.2907|46.48|36.09|32.37|26.62|24.03|28.33|33.34|37.88|42.5353|42.4|44.52|47.56|43.03|48.93|47.93|49.04|52.25|45.37|47.65|57.26|58.28|55.33|57.55|51.36|48.24|44.48|32.74|31.26|38.03|40.15|45.23|51.25|62.15|58.02|61.97|72.68|72.65|65.77|63.85|70.18|73.16|66.89|69.3|76.83|74.81|84.62|79.09|77.4|85.89|87.45|93.64|93.65|98.7|105.49|105.98|94.34|111.92|121.7|113.84|124|136.15|140.69|161.55|166.23|141.59|149.47|116.52|126.44|146.6|147.59|151.33|159.33|110.2|153.32|166.2|173.49|206.77|197.05|179.73|174.65|120.15|97.33|78.49|89.31|86.34|99.27|85.05|93.3|91.4|105.62|92.94|88.07|60.02|
2025-05-10 07:24:16|usa_0305|TRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||18.8876|18.7105|22.2584|24.555|22.3383|28.8513|28.5314|30.4224|33.5361|33.9931|27.9372|27.1031|35.8213|34.4216|30.9652|32.542|38.3465|45.7051|42.54|41.0203|39.4092|37.661|30.7367|36.2213|47.9903|45.6822|41.7059|31.765|25.1492|34.4959|35.1129|40.9632|38.8607|38.9179|37.741|46.4935|58.5596|56.7543|46.9962|46.9162|47.0762|44.5282|42.3115|48.5616|60.7192|47.5447|54.0005|40.6089|42.9628|36.8269|26.8289|27.8687|32.4849|37.0554|36.1641|38.1409|40.9974|42.7799|43.7055|45.7165|46.2421|39.3406|33.9017|31.4108|34.0731|32.3478|32.2906|35.0101|38.2666|38.8836|42.9285|41.2031|41.3402|43.2027|42.5286|43.8769|46.9162|46.2192|46.8705|42.7342|46.9962|48.116|45.0309|51.2354|51.9095|52.4351|53.5206|49.4872|45.9564|47.3047|53.2464|54.297|64.1522|69.6815|69.7749|83.344|73.1464|72.4514|80.7609|84.5992|96.1765|109.953|124.8292|111.3743|103.6976|116.4782|110.2539|123.4184|136.4272|135.23|119.88|148.62|151.1|161.92|163.64|168.25|185.98|
2025-05-10 07:24:24|usa_0307|EW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.8177|1.1198|1.5208|1.8042|2.065|2.1167|2.2628|2.0933|2.0283|2.1408|2.1258|2.4058|2.3533|2.4167|2.9025|2.8717|2.9308|2.8483|3.3917|3.67|3.8225|3.4483|3.5783|3.7033|3.6867|3.5775|4.2633|4.0833|3.83|4.185|3.8558|4.6183|5.2233|4.4033|4.7908|5.2817|5.4508|6.4117|7.4683|8.59|9.6333|10.6517|14.0483|14.3917|11.8917|12.57|13.7783|13.8283|16.8667|14.4717|14.9883|10.6317|11.8967|10.865|10.8533|13.5783|15.0417|20.1533|20.8917|21.1083|25.36|26.1917|26.07|35.4033|38.1733|31.74|32.08|36.5567|38.3933|34.0767|42.1933|42.4533|47.4833|49.2|56.8067|58.69|70.95|79.46|73.2867|72.5|78.41|71.69|82.58|95.52|112.27|119.82|109.2|105.78|100.54|72.43|76.7|87.98|82.07|63.72|78.47|84.67|63.05|67.01|72.45|75.49|
2025-05-10 07:24:28|usa_0308|CXO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:24:29|usa_0310|DVA|price_next_month|0.058506543494996|||||||||||||||||||||||||||||||||||||||||||||||||||8.96||13.75|13.71|11.4167||12|15.25|8.6267||10.23|6.3333|8.8533||5.1267|2.6867|2.3767||1.3133|2.3333|3.52||6.3|6.8833|7.55||7.8|7.38|8.55||8.0833|10.1333|12.7267||15.4733|15.155|16.61||23.03|22.955|26.245||26.48|29.18|26.605||27.615|28.76|30.98||25.94|28.695|25.125||22.555|25.855|29.62||31.715|32.31|36.35||42.025|36.79|38.09||40.625|48.635|54||62.035|53.755|59.55||70.59|74.68|76.53||83.78|75.64|73.04||77.32|64.63|63.35||66.26|58.56|61.06||66.84|69.29|66.06||43.42|56.37|71.77||80.96|86.76|109.85||120.07|130.77|94.5||97.49|85.29|73.73||93.67|102.42|101.46||147.12|150.92|166.17||143.76|
2025-05-10 07:24:37|usa_0311|UA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.887|35.75|26.49|25.52|17.93|17.55|14.65|12.85|14.32|20.55|17.03|19.49|20.56|21.05|18.72|18.68|9.64|10.03|11.93|15.87|19.91|17.56|18.56|15.92|13.74|7.41|6.53|10.9|7.8|7.39|6.73|7.4|6.61|6.71|7.95|7.53|5.55|
2025-05-10 07:24:41|usa_0313|MNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:24:42|usa_0314|DTE|price_next_month|0|12.4437|12.231|13.5072|11.9119|10.3165|10.6356|12.7627|12.9754|14.039|13.6136|12.7627|14.8899|14.4644|14.2517|15.2089|15.528|14.4644|12.9754|12.0182|12.9754|11.1674|12.0182|14.1454|15.528|16.0598|18.2932|20.5267|21.0585|20.9522|24.4619|24.781|24.0365|24.5683|25.4191|27.6526|27.5462|28.8225|28.1844|27.1208|29.0352|29.8861|30.4178|28.6098|25.2064|22.9729|22.4411|22.4411|23.8238|24.0365|25.1|28.7161|30.6306|26.3763|24.3555|25.6318|26.6954|22.7602|25.4723|26.1636|30.5242|33.3426|34.1403|36.2674|34.4594|34.7253|33.2895|28.2375|29.567|27.7589|26.6954|30.7369|30.0265|35.6676|35.9484|35.4719|34.8769|38.5775|34.8508|38.3648|35.6676|34.3062|30.3838|31.3793|33.2682|33.1922|34.1786|36.3398|37.2757|39.0965|39.9899|36.7567|35.9058|34.6976|36.0079|38.6541|39.4539|43.0444|39.4624|42.2021|36.2717|34.2977|34.8678|30.035|29.3543|25.1596|29.3202|31.4644|35.7697|40.9854|39.2752|39.7857|39.3603|42.9934|42.4063|44.3377|45.2737|47.9709|52.2166|52.8377|53.8672|62.0099|60.155|58.8277|58.0449|66.4853|62.8097|69.9057|76.2871|67.7531|68.4593|69.4208|72.3307|75.8617|82.9748|81.69|83.9277|88.9903|91.0919|93.9848|89.8837|89.6795|92.3511|95.6354|100.1874|106.9602|108.1514|108.3301|112.8311|88.2671|98.3836|105.0118|101.0128|119.1358|117.32|113.35|120.43|131.04|130.3|112.11|116.37|112.41|114.3|96.38|105.42|110.32|120.53|124.22|119.88|137|
2025-05-10 07:24:51|usa_0315|BF.B|price_next_month|1|1.0661|0.8815|1.037|0.8301|0.7552|0.8301|0.8815|0.9926|0.9967|1.1925|1.2591|1.4146|1.5298|1.7075|1.7852|2.1781|1.95|2.0278|1.2944|2.0389|2.0333|1.9111|2.4|2.6667|2.7667|3.3778|3.6278|3.3556|3.35|2.8889|3.0889|3.4111|3.7278|3.3167|3.2833|3.4833|3.2944|3.7056|3.85|3.4556|3.6778|3.5333|3.3556|3.7889|3.9|4.0167|3.9835|4.3168|4.4333|4.9333|5.0833|5.2167|5.4167|4.9167|6.2|5.9667|6.8167|6.4333|6.85|7.4|7.6833|8|9.7|8.7917|8.8917|7.8333|8.3583|6.3501|7.7417|7.0667|8.6333|8.4667|8.7333|8.6|8.12|9.06|10.4947|9.3907|8.8133|9.2733|10.5147|10.5387|12.232|13.0293|12.8133|12.664|12.8053|13.5733|15.8987|15.1013|18.3627|18.7627|20.3467|20.528|18.52|17.44|18.2027|19.0827|18.8373|17.0053|20.048|19.2027|11.704|11.4613|11.6933|11.9253|13.6453|13.9627|14.7893|16.344|17.4453|18.44|19.328|19.1333|21.2827|21.7733|23.248|25.64|28.072|26.248|27.528|26.796|30.008|33.52|37.068|37.064|38.82|36.676|37.708|39.24|41.016|39.388|39.228|38.84|36.28|39.008|41.56|42.432|47.84|55.832|57.76|52.22|47.72|49.49|49.98|58.99|67.82|61.41|65.93|73.17|80.66|71.58|80.36|70.22|70.36|65.23|66.12|72.7|73.02|64.87|61.77|66.13|58.74|60.23|45.86|45.59|42.08|33.11|34.66|
2025-05-10 07:24:59|usa_0316|CLX|price_next_month|0|4.1407|4.1094|3.1563|3.5157|3.3438|3.0625|3.5938|3.8282|4.2969|4.5469|5.6094|5.5313|6.4375|6.9532|6.0782|7.4532|7.3594|8.6563|6.6563|7.5|6.9375|7.3125|8.0938|8.6563|8.8125|10.6875|10.5313|9.6875|9.5313|10.9688|8.1875|9.4688|9.625|9.9375|9.9375|11.9063|12.25|11.7813|10.9375|11.1875|12.2813|13.0625|13.25|12.9063|12.625|12.4375|13.5|14.657|14.6875|16.4063|17.9375|20.5938|20.6563|22.4375|27.2188|29.6563|31.8438|34.9063|35|38.3125|41.9375|51.25|54.625|62.5625|57.6875|56|40.9375|47.75|36.75|41.3125|44.625|33.75|31.83|37.38|35.7|40.7707|44.25|38.5|44.93|38.22|45.22|43.39|45.3|48.88|51.6785|49.811|54.6|59.42|63.3|55.85|54.12|59.85|64.18|59.94|64.56|65.42|67.08|60.46|62.57|61.34|53|54.5|60.81|50.15|56.05|61.01|59.23|59.17|64.7|64.88|66.55|62.89|69.66|71.59|66.94|68.66|70.1|72.71|72.3|78.41|86.25|85.94|90.19|88.27|90.7|86.87|99.5|106.71|106.1|111.94|121.94|129.05|125.23|131.07|120.02|120|133.69|133.49|126.53|141.69|117.2|135.17|148.45|148.38|159.73|162.6|147.69|157.31|186.44|236.51|207.25|209.46|182.5|180.89|163.01|167.86|143.47|141.84|146.04|144.69|165.62|151.48|117.7|145.25|147.87|131.93|158.55|158.68|142.3|
2025-05-10 07:25:11|usa_0317|RHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:25:13|usa_0318|ADSK|price_next_month|1||||||||||||||||||||||||||||5.115|5.7938|5.75|5.5625|5.6463|6.8037|5.6113|3.8475|3.13|4.1413|5.51|5.6413|5.655|5.9675|6.0113|5.31|3.61|3.2188|3.7975|9.4075|9.8125|9.25|11.5325|8.8125|8.845|8.6875|5.8125|7|8.47|9.72|10.9375|9.61|11.845|10.625|5.845|9.095|10.0325|6.9075|5.75|7.3275|11.1725|9.3125|7.0325|6.4525|9.5325|7.6325|9.585|9.3|11.0425|6.75|6.65|7.745|7.245|7.47|8.95|11.585|14.38|17.93|22.205|32.705|29.72|39.58|43.2|41.77|37.65|36.39|34.76|41.18|41.15|45.45|46.32|47.09|31.09|41.16|35.53|16.59|12.69|21.46|23.43|23.45|27.88|29.26|27.73|35.29|42.05|42.98|28.2|34.07|37.85|32.02|31.05|33.13|36.72|37.73|36.75|45.25|52.48|52.37|53.64|62|64.24|54.15|46.75|63.47|51.74|58.27|67.4|72.61|86.3|111.77|114.46|109.7|117.47|129.1|154.35|144.5|163.01|160.91|142.82|180.9|190.88|210.38|245.7|280.23|276|285.86|310.09|254.19|220.23|207.75|201.74|201.95|198.69|199.39|221.94|218.43|258.17|201.6|258.4|291.9|274.21|287.48|
2025-05-10 07:25:20|usa_0319|GPC|price_next_month|0|8.1862|8.6302|8.6164|8.6164|7.8572|8.2598|9.7451|10.5225|9.2177|9.523|9.2177|10.8557|13.1045|13.4794|12.8825|15.1175|15.1175|18.0556|14.6667|16.1112|16.7223|15.7222|16.7778|16.9445|17.9445|19.0556|16.8334|16.9445|17.5556|16.3334|15.6667|16.7223|17.1667|19|19.6667|20.4445|22|20.5001|20.5833|23.6667|22.8334|24.25|25.25|25.8334|23.75|23.5833|24.083|24.417|25.833|25.167|26.417|29.667|29.5|28.25|29.167|29.417|32.375|32.625|31.313|33.188|36|34.6875|31.5|31.875|30|31.0625|26.0625|24.125|26.25|20.0625|21.3125|25.36|27|32.92|32.5|35.52|34.51|30.71|29.54|29.5|31.97|30.94|31.82|32.96|35.8|37.6979|39.89|42.33|42.9|45.79|44.37|42.53|43.65|41.64|45.52|47.52|49.41|47.58|49.07|43.93|42.46|40.11|39.35|32.02|33.96|35.42|34.99|37.68|42.8|42.83|47.86|51.75|53.7|53.16|57.43|63.78|64.78|64.03|62.58|68.03|76.33|81.99|78.83|82.25|87.12|82.82|97.08|92.94|89.85|88.95|90.76|86.17|95.97|102.24|90.59|96.81|92.02|84.93|88.23|104.07|88.32|97.31|97.92|99.82|102.54|97.12|102.58|93.57|79.28|90.15|90.43|93.88|124.97|126.92|131.11|133.23|130.05|152.87|177.86|167.82|168.31|155.72|128.86|140.23|157.21|147.11|114.7|116.25|117.55|
2025-05-10 07:25:29|usa_0320|A|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2833|74.276|52.6447|43.6203|37.3204|25.7431|23.984|18.9498|19.5004|22.2749|18.8568|9.6036|13.8798|9.4391|12.9645|17.3909|20.2226|24.4488|18.3777|14.6593|16.3683|17.1621|17.1692|22.9972|25.5|25.7431|24.9494|22.9972|22.7684|22.704|27.2949|26.0292|27.0517|21.8888|26.7371|24.8564|13.4651|9.9183|13.036|18.3634|20.6803|22.4966|23.1402|19.2859|25.0423|30.0908|35.6614|26.3652|26.8157|31.1921|29.0754|26.5726|27.3807|29.6618|32.5007|33.3516|38.3072|40.7099|40.717|40.8744|42.74|42.21|41.19|36.31|41.82|37.35|45.89|46.98|43.98|51.3|60.34|64.72|69.24|68.59|61.92|67.54|72.35|79.44|67.05|71.11|80.77|77.07|88.14|100.42|116.9|122.07|138.13|175.47|150.9|130.36|127.56|128.25|154.98|141.97|115.67|121.07|127.8|137.36|130.41|142.92|137.97|127.92|106.93|
2025-05-10 07:25:35|usa_0321|BWA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||2.928|3.6015|2.8867|3.1754|2.4743|2.4882|2.8317|3.574|3.2441|3.1891|4.1927|3.849|4.2202|4.3852|4.6187|6.1308|5.9934|5.8904|6.8388|5.1755|5.1549|5.2923|6.2408|5.5879|4.3438|3.6977|4.5981|3.7321|4.1514|4.6407|4.897|5.8273|4.6979|6.0923|6.8709|5.9032|4.9465|5.8889|6.452|7.3427|8.7525|10.2184|9.0209|10.379|10.2008|11.8086|10.0557|12.7939|12.7543|12.1253|13.357|13.1964|12.6466|15.0747|17.1356|19.0138|23.2499|22.2624|21.6201|17.736|9.8841|7.4252|12.7345|14.5996|13.3372|15.4354|19.0644|19.2932|24.6817|29.648|33.9764|35.0233|33.6465|32.8283|34.7682|29.516|28.953|32.6304|34.3855|41.9778|45.3649|47.2432|54.6684|54.7652|50.164|47.5159|52.0819|43.733|37.6714|25.8298|31.601|29.1905|31.5307|35.9207|37.1963|41.1201|46.381|49.4954|43.0555|40.4866|34.6714|35.9823|36.7476|33.255|36.6685|30.167|25.1348|32.1993|30.7741|36.9412|42.7388|43.0907|39.6509|38.5775|32.4016|33.8356|33.0175|41.5951|42.3429|46.5|36.9|33.9|32.77|35.31|33.63|31.9|28.38|
2025-05-10 07:25:41|usa_0322|ESS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||17.75|17.625|16.5|16.25|17.75|18.25|20|20.625|22.25|25.875|29.25|29.25|32.813|34.25|34.438|33|30.5|31.375|28.625|31.5625|33.75|32.5625|34|38.625|49.25|52|51.75|47|50.9|46.85|46.34|52|51|47.46|50.48|54.97|60.6|59.88|62.15|60.95|65.9|78.46|71.95|75.95|91.86|89.88|99.38|109.1|117.09|133.28|144.34|128.86|107.58|123.43|103.61|119|121.35|97.3|66.05|63.49|65.01|75.18|79.69|105.82|105.11|112.96|116|135.48|140.36|142.76|144|157.97|157.36|150|153.78|157.05|161.29|161|158.37|173.26|189.57|201.76|226.05|221.95|224.91|220.44|213.11|220.45|233.88|214.09|224.3|244.47|261.7|262.43|232.98|239.69|240.45|250.78|271.2|282.5|302.22|327.13|309.76|244.1|220.74|204.59|239.61|290.52|328.1|339.93|332.5|329.27|286.53|222.24|226.07|219.73|243.55|213.92|233.27|246.25|278.36|283.86|284.57|279.15|
2025-05-10 07:25:47|usa_0323|HBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|6.395|7.0875|6.5825|6.925|5.6225|8.5575|6.495|3.315|2.5575|3.4075|4.2825|5.7025|5.79|7.46|6.3225|7.02|5.705|7.7475|7.53|6.5|6.17|6.8025|7.0575|8.3675|9.4925|11.52|14.395|15.9375|16.765|19.1325|25.265|26.6625|28.6125|34.58|34.14|28.21|29.62|28.18|25.65|24.76|23.64|22.14|23.12|23.15|22.81|17.62|22.01|16.55|14.71|18.89|16.13|15.21|14.25|9.21|13.97|16.07|15.5|20.09|18.26|16.68|16.11|14.57|10.33|7.88|8.02|4.83|4.83|4.19|4.29|4.56|5.36|7.26|8.33|4.79|
2025-05-10 07:25:52|usa_0324|NI|price_next_month|0|2.677|2.5788|2.9472|2.7753|2.7016|2.456|2.7507|2.3332|2.3332|2.2595|1.9894|2.0876|2.1367|2.1613|2.5542|2.3086|2.1613|2.1122|1.7929|2.0139|2.0385|2.2104|2.7016|2.7507|3.0209|3.684|3.5121|3.4875|3.2665|3.5612|3.4384|3.684|4.1015|4.2734|5.0348|4.6664|4.6664|5.1576|5.0839|5.4277|6.0172|6.3119|6.6803|6.2873|6.2137|5.747|5.4771|5.9926|6.3365|6.4347|7.1715|7.491|7.0489|7.3436|7.4419|7.6627|7.7609|8.2769|8.6329|10.033|10.5364|10.4625|11.7642|10.659|10.9046|10.1924|8.0557|7.2206|7.2697|7.6381|9.7994|10.5706|11.6984|10.3584|9.3328|8.1699|8.6844|7.7806|6.4917|6.9829|7.4269|7.5841|8.1382|8.2521|7.9221|8.1343|8.429|8.9988|9.1324|9.545|9.2935|8.0675|8.2954|8.9398|9.1442|9.3524|9.6629|7.4937|8.036|7.4466|7.034|6.7117|5.0928|3.8038|4.3186|5.0652|5.077|5.5997|6.4052|6.4838|6.8021|7.3169|7.6431|7.9103|8.6805|8.932|9.6864|10.0558|10.0087|10.6217|12.0756|12.0717|12.3861|13.506|14.2723|14.8067|16.5279|16.9994|17.0623|17.46|19.16|21.01|22.71|25.66|23.26|22.37|24.25|26.06|26.37|24.68|24.39|26.18|25.36|27.28|27.78|29.69|28.04|29.31|25.11|24.45|22.97|22.15|26.02|24.77|24.67|29.18|29.12|30.4|25.69|27.75|28.46|27.84|25.16|25.97|27.86|31.25|35.16|37.3|39.11|
2025-05-10 07:26:01|usa_0325|ETR|price_next_month|0|7.9375|7.625|8.0625|6.75|6.1875|5.1875|6.4375|6.875|6.4375|5.9375|4.5625|5.9375|6.25|6.5|6.8125|7.9375|5.75|5|4.625|5|4.5625|6.6875|7.75|8.1875|8.875|10.4375|10.625|10.8125|9.5625|9.75|10.375|11.5|12.4375|12.25|13.8125|13.9375|13.375|15.5625|16.0625|17.375|17.75|18.5625|19.5|18.625|15.3125|12.75|11.6875|12.1875|10.875|11.875|14.25|14.8125|13.1875|12.6875|14|13.4375|11.6875|13.6563|12.2188|14.3125|12.4375|13.6875|14.375|14.7188|15.625|15.1563|14.9688|12.4688|12.7188|13.5625|19.1563|17.71|20.25|18.75|19.425|20.59|23.2|20.265|22.045|22.225|23.305|25.755|26.95|29.24|27.3|28.525|32.68|34.76|36.65|38.97|35.36|34.755|34.97|38.55|42.915|46.425|56.57|49.98|59.935|54.09|57.43|53.46|39.025|38.18|32.385|40.165|38.36|38.155|40.645|38.755|37.265|36.085|34.86|33.4|34.585|34.69|32.78|36.335|36.29|32.3|35.615|33.75|32.36|31.515|36.25|36.415|42.01|43.755|38.59|35.51|34.08|35.29|37.59|40.695|36.84|35.82|38.13|38.36|43.13|39.345|40.795|40.64|41.975|44.595|48.45|52.81|60.74|65.76|47.755|52.565|50.61|47.665|54.645|51.46|51.51|55.885|59.425|57.565|53.57|54.14|53.79|51.35|47.795|49.88|53.335|57.985|77.39|81.08|83.17|
2025-05-10 07:26:10|usa_0326|GWW|price_next_month|0|6.5|6.75|7.875|6.9375|6.9844|6.8438|7.1094|8.4375|7.4063|8.1563|8.5|10.5|10.8125|9.7813|10.4375|12.3125|12.375|15.6875|11.8438|13.8438|16.7813|14.9688|14.125|15.1875|14.6875|15.9688|14.5625|15.5313|17.5938|17|13.7813|16.25|20.0313|24.25|22.875|26.3125|25.125|23.4375|27.875|28.9375|30.8125|28.0625|27.3125|31.3125|31.25|33.375|27.5|29.813|30.25|29.313|31.25|33.688|34.5|35.125|37.063|38.625|37.688|48|43.719|48.125|54.4688|44.125|46.0625|40.75|50.1875|47.25|42.375|47.9375|43.375|31.75|31.9375|39.38|38.78|42.1|43.3|54.2907|56.07|49.04|48.46|47.3|46.15|49.2|45.78|48.14|52.3656|52.9858|58.59|61.21|55.29|62.32|66.98|70.93|76.92|62.09|72.78|77.65|82.62|87.36|89.92|79.38|86.71|89.51|78.57|72.95|83.88|89.91|93.73|99.28|110.54|112.01|124.03|131.47|151.6|148.37|171.31|190.74|207.82|204.83|201.41|217.82|246.47|262.14|268.97|234.48|254.4|235.15|246.8|235.84|248.43|228.71|210|196.69|234.52|218.85|208.12|252.57|192.7|166.74|197.7|269.66|281.35|346.56|283.97|295.39|282|291.03|308.84|302.67|275.58|341.53|350.02|364.39|433.54|444.58|463.11|495.11|500.03|543.53|584.35|589.48|695.57|738.49|729.83|895.64|921.35|976.81|1109.23|1062.67|1024.31|
2025-05-10 07:26:17|usa_0327|RCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||7.81|10.505|11.995|13.565|13.875|14.44|14.875|13.75|11.94|10.875|11.5|11.19|14.065|12.25|13.44|13.19|15.94|19.875|23.22|26.19|34.19|74.75|27.88|39.75|36.94|47|53.06|49.44|20.81|19.88|22.5|26.18|20.38|23.63|11|18.06|23.59|19.82|18.36|15.97|18.57|29.25|29.71|42.37|40.53|42.75|46.6|53|42.02|45.45|41.44|40.9|41.79|33.9|40.5|44.93|41.57|38.53|42.88|40.22|31.9|25.48|13.56|6.49|14.73|14.52|20.23|26.09|35.84|28.86|39.54|44.9|39.82|30.62|29.72|27.18|27.37|24.98|33.67|36.2|36.53|38.09|42.04|49.6|53.13|59.65|67.97|75.55|68.06|89.85|98.35|81.96|77.4|72.44|76.87|93.63|106.6|113.07|123.77|133.55|108.19|112.76|104.73|120.05|120.94|116.34|108.83|117.08|46.77|48.71|56.42|65|86.95|76.87|84.43|77.81|77.73|38.71|53.38|64.94|65.43|109.11|84.73|127.5|139.63|156.72|206.35|266.6|214.91|
2025-05-10 07:26:24|usa_0328|ALTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:26:25|usa_0329|HOG|price_next_month|0||||||||||||||0.3047|0.2539|0.3242|0.4648|0.7344|0.4727|0.3828|0.75|0.9023|0.7461|0.8477|0.918|0.9023|1.1055|1.1719|1.457|1.8281|0.9922|1.3984|1.875|2.5781|2.75|2.9141|3.5938|3.3906|4.1094|4.6094|4.2031|5.125|5.2656|5.75|6.0781|6.1406|7|6.8125|5.9688|6.9688|6.6875|8.625|11.0313|10.25|11.2813|11.0625|9.875|13.3125|13.875|12.5625|18|19.8125|19.375|26|29.9375|27.6875|29.6563|35.0938|39.8125|44.875|48.1875|45.39|46.09|51.61|45.26|57|52.99|47.36|52.3|41.78|44.44|46.88|47.41|51.04|56.32|59.87|57.57|60.11|47.02|53.19|49.53|53.53|50.84|57|68.63|68.27|63.32|57.32|51.5|40.64|38.25|37.84|24.48|12.18|22.16|22.6|24.92|22.74|33.83|27.23|30.66|39.65|37.26|43.39|38.9|44.19|52.33|43.23|46.76|52.42|54.65|56.77|64.04|61.69|73.94|61.82|65.7|61.7|56.21|58.3|49.45|40|47.83|52.92|57.02|57.04|56.81|48.67|47.34|48.46|41.13|42.89|38.22|36.86|37.23|35.78|38.91|33.4|21.83|26.03|32.88|40.09|48.37|39.62|36.49|34.57|36.45|37.81|43|46.03|37.1|38.61|26.85|32.45|34.39|37.5|31.95|27.06|22.42|
2025-05-10 07:26:33|usa_0330|CF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.19|3.284|2.966|3.964|5.788|8.8|11.62|17.352|18.562|26.74|27.916|10.756|9.128|14.472|14.746|16.652|19.798|16.776|15.338|24.264|28.034|27.862|31.48|32.322|33.558|38.448|40.73|40.722|43.812|37.76|36.2|43.244|49.302|48.89|50.766|52.068|60.662|57.568|63.94|51.57|30.25|33.69|26.55|25.54|35.29|27.34|30.81|37.68|42.44|39.61|42.8|44.88|44.18|45.16|47.16|46.14|40.28|28.37|29.8|26.16|44.99|48.99|46.95|58.54|68.25|95|86.91|107.37|83.08|74.6|78.28|80.88|75.51|79.25|71.74|83.19|92.21|78.47|
2025-05-10 07:26:38|usa_0331|BBBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:26:39|usa_0332|EQIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233.92|192|48|43.2|18.88|77.44|26.24|12.48|7.04|3.88|3.1|19.05|19.11|32.91|32.25|29|37.42|42.16|40.5|43.88|36.44|46.93|57.83|49.23|68.37|84.07|86.14|94.49|97|74.33|89.77|91.39|56.91|48.79|68.21|76.63|90.62|103.93|102.34|84.37|76.59|88.75|93.79|100.7|96.75|119.96|147.7|178.18|185.78|214.38|216.38|179.35|168.65|184.34|180.54|214.52|197.73|216.86|246.065|270.24|301.2|295.11|330.11|380.01|373.22|384.98|406.55|440.5|457.93|455.19|410.21|437.19|411.97|374.67|453.05|506.61|565.74|589.73|702|725.98|773.31|716.32|713.88|832.65|831.85|742.94|739.28|637.38|554.89|738.13|710.07|812.73|682.24|829.77|756.84|786.82|914.33|913.66|838.1|
2025-05-10 07:26:43|usa_0333|L|price_next_month|0|9.0589|7.1697|8.6587|10.0727|11.1611|10.886|11.3987|16.5041|18.25|20.0499|18.3|24.8999|25.9999|24.3999|25.9999|26.5998|25.6499|28.3999|31.3498|27.95|27.6501|28.0999|31.7001|33.0997|37.7998|47.5999|50.5498|42.9501|43.4997|41.6998|30.7999|41.7498|41.7498|40.4501|42.1501|43|43.85|47.2498|44.8498|45.1999|39.1999|35.95|37.45|39.6501|35.9|35.2998|35.3007|36.9503|40.7503|48.1503|58.6511|66.1006|60.9998|64.5006|66.1006|79.1006|73.5006|86.5006|89.3502|79.9006|94.9481|80.58|59.5463|59.5463|53.1769|65.175|57.0281|49.4737|44.4375|52.14|63.99|71.5582|65.7438|51.6344|51.8398|52|42.8|31.44|33.08|39.88|44|44.36|40.36|46.56|43.76|33.92|35.68|41.76|40.16|35.16|31.88|33.44|33.4|37.06|38.92|43.46|47.32|47.4|49.09|46.51|42.11|44.56|33.2|24.4|24.89|30.02|33.1|35.77|37.24|37.15|39.4875|40.05|44.26|39.87|39.7|37.31|41.13|39.59|42.28|43.37|44.67|45.55|48.31|44.59|43.97|42.13|43.6|38.26|41.64|38.11|36.46|37.01|39.68|41.33|43.03|46.58|46.62|48.68|49.51|51.65|52.46|50.78|46.56|47.9|51.29|53.54|49|51.45|34.66|36.41|34.68|45.29|55.75|53.63|56.07|59.66|62.84|58.25|57.02|61.48|57.57|62.65|64.01|72.86|75.15|79.95|78.96|85.45|86.83|
2025-05-10 07:26:52|usa_0334|INCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.7825|2.22|2.4675|1.97|3.78|4.095|4.0625|5.1875|9.75|8.0325|9.5625|10.125|16.625|10.625|16.9375|20.125|21.69|22.5|18.03|15.25|15|9.03|13.315|9.625|54.875|38.5|37.905|36.63|27.88|16.12|18.83|14.9|14.75|8.21|6.19|4.94|4.36|3.43|5.25|5.28|8.92|7.95|6.13|10.4|8.96|6.55|7.97|4.99|5.09|4.17|4.26|4.76|7.43|7.71|5.32|8.66|11.98|10.85|9.26|4.15|2.93|2.36|5.2|5.89|10.68|13.44|13.02|16.66|14.74|18.48|17.44|13.77|17.7|22.66|24.99|15.96|18.38|22.15|23.41|39|65.52|48.56|47.57|67.06|79.71|97.16|104.28|117.53|70.56|72.27|90.21|86.97|121.21|124.28|133.29|113.25|90.29|61.94|66.54|64.82|80.59|76.8|84.92|83.92|73.07|97.66|98.76|86.64|89.75|85.38|77.35|66.98|74.33|74.96|77.68|74.34|85.14|74.41|63.72|53.93|58.77|52.05|65.07|74.12|74.16|62.66|
2025-05-10 07:26:58|usa_0335|RF|price_next_month|0|2.8503|3.1464|3.2698|3.5166|3.1711|3.3809|4.3186|4.368|4.8245|5.3304|5.9844|7.1813|7.354|8.3658|7.6872|8.3288|7.9093|7.317|6.0214|5.6142|5.6142|5.75|5.5649|6.0214|6.5273|6.4903|6.3052|5.8857|5.5668|6.4409|5.7508|7.4071|9.2473|9.6614|10.3515|10.5815|11.2716|12.2378|12.2838|13.2499|14.6761|13.3603|13.5628|13.4109|14.3219|14.4231|12.829|12.8036|14.0688|15.587|16.1437|17.0547|18.6741|17.662|20.2429|22.4696|22.9757|28.1883|29.7571|31.6802|35.3239|33.6033|29.9595|31.0729|30.5668|28.7956|24.3421|19.6356|16.5612|16.1437|19.079|24.0891|24.6559|25.9109|21.7895|25.3199|28.3968|28.5263|27.4251|26.5425|27.2956|29.2308|29.7571|30.3644|28.0576|29.69|35.08|32|33.49|33.64|32.55|33.18|36.51|36.29|37.95|36.26|35.09|30.07|27.12|25.17|21.92|9.48|11.09|3.46|4.49|4.42|4.84|6.35|8.8375|7.33|6.3|7.1|7.34|6.09|3.93|5.22|6.74|6.96|6.52|7.78|8.49|10.01|9.63|10.17|10.14|10.14|9.93|8.7|9.83|10.39|9.35|8.12|9.38|9.17|10.71|14.41|13.75|14.6|15.48|19.23|18.7|18.61|16.97|15.17|15.53|15.93|16.1|15.57|10.75|10.86|13.3|17.01|21.8|19.25|23.68|22.94|20.72|21.18|21.95|23.54|18.26|20.37|14.53|18.67|19.27|22.37|23.87|24.64|20.41|
2025-05-10 07:27:05|usa_0338|COG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:27:06|usa_0339|AME|price_next_month|0|1.4908|1.7223|1.7686|1.8427|1.7964|1.7779|1.7223|2.1112|1.8705|1.8149|1.7964|2.0649|2.1019|1.8982|1.926|2.0834|2.3705|2.6853|1.9816|2.2038|2.3705|2.1483|2.0186|1.9631|1.9816|2.0557|1.889|1.8705|1.9075|1.6853|1.3334|1.5371|1.7779|1.8149|1.8705|2.2038|2.5557|2.2964|2.2223|2.4075|2.2594|2.0186|2.0371|1.8149|2.0742|2.389|2.6855|2.3892|2.3892|2.6855|2.6114|2.5003|2.852|2.7595|2.9447|3.0742|3.3151|4.0002|3.4911|3.8615|4.5095|3.7132|3.139|2.6946|3.3798|3.4631|2.9353|3.2594|3.0465|3.0835|3.2224|3.9469|4.0906|4.6328|4.015|4.4728|5.7381|4.8699|5.2284|5.1114|5.5855|5.861|6.9707|7.63|7.8413|9.1382|9.7546|11.3191|11.2213|12.208|12.0688|12.1903|14.5993|12.5695|13.8318|15.4052|16.1253|17.3431|20.8899|19.5743|21.5655|21.2722|14.7785|14.2052|14.3163|14.3829|15.5075|16.1964|19.2232|19.6765|24.0234|27.188|30.6949|28.3347|26.348|31.3349|33.555|31|35.55|40.99|40.71|46.28|47.83|49.42|52.72|48.69|52.15|47.9|52.42|53.05|54.82|47.05|48.09|47.03|44.1|51.1|57.2|61.58|67.49|76.3|69.8|77.8|67.08|72.9|88.17|89.61|91.65|97.15|83.87|93.25|98.2|113.26|134.93|139.05|132.4|136.77|126.26|123.5|129.66|144.92|137.93|158.6|140.77|162.05|174.66|173.48|183.34|184.56|169.58|
2025-05-10 07:27:13|usa_0340|EQT|price_next_month|0||||||||||||||||||||||||||||2.6961|2.4297|2.5877|2.818|2.5712|2.7808|2.7333|2.9945|3.0173|2.913|3.4066|3.769|4.2548|4.4345|4.4345|4.7211|5.8858|5.6148|5.2275|4.7242|4.4345|4.4345|4.2982|4.5305|4.3958|4.6854|3.9311|4.4531|5.0339|4.5894|4.6173|4.9271|5.0928|5.0339|3.8149|4.3075|4.0364|4.1046|5.7402|5.6535|5.3437|7.1838|8.0636|8.9836|9.089|12.3912|11.1056|10.1949|9.5227|11.1366|10.5914|11.0282|11.5176|11.9018|11.9668|12.763|13.5963|14.5566|15.8855|17.1309|17.6699|17.8557|22.0099|23.946|22.8618|22.0006|22.3104|25.1046|26.796|32.2234|29.1875|34.8937|34.5405|41.1203|32.3721|21.505|21.2076|20.8358|23.7788|25.9348|27.2731|26.9447|22.7255|23.1964|29.8566|32.6013|39.3297|39.3421|31.3002|30.8665|34.9432|37.564|36.8081|46.5414|53.592|53.0406|57.5015|67.526|58.1272|58.2635|46.1201|55.7233|47.6133|40.9344|38.2517|43.4312|45.1412|40.891|37.564|36.0213|39.466|38.7473|33.636|31.0958|30.7798|21.0465|19.47|20.45|15.11|10.74|6.05|14.59|14.52|15.14|16.31|19.1|18.39|19.91|21.25|39.75|44.03|41.84|32.67|34.84|42.18|42.38|35.4|40.09|34.51|36.54|51.12|49.44|
2025-05-10 07:27:21|usa_0342|FLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:27:23|usa_0343|NLSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-10 07:27:24|usa_0344|TXT|price_next_month|0|3.9063|4.125|4.2813|4.0782|3.5782|3.6094|4.5625|4.75|5.875|7.0469|6.1407|6.875|7.3438|6.5|7.5|7.8594|7.75|8.9063|5.5313|5.8438|6.4063|6.0625|6.1563|6.5625|6.7188|6.875|6.2813|5.375|6|5.6875|5.5938|6.9688|7.9688|8.3438|9.2188|9.0938|9.0313|9.7188|9.3438|10.9375|11.75|13.2188|13.9688|14.7813|13.1875|13.3125|12.75|12.9065|14.25|16.6565|17.1875|19.6565|21.4375|20|22.1875|24.344|27.844|35.0315|28.9065|29.9065|39.125|36.9375|37.1875|37.2188|46.0625|41.125|38.5938|29.8438|30.9688|28.5313|25.2188|25.5|26.51|28.16|15.825|22.9104|24.59|19.7|20.5|19.28|14.745|21.71|24.845|26.64|27.59|30.65|34.075|35.99|37.675|37.085|36.02|42.23|44.975|44.955|45.465|46.585|50.835|56.445|69.21|56.11|61.01|43.47|17.7|9.03|10.73|13.44|17.78|19.53|22.84|20.76|20.82|26.29|26.1|23.13|19.42|25.48|26.64|26.05|25.21|28.76|25.75|27.38|28.79|35.5|40.9|36.37|41.53|42.56|43.98|43.7|42.17|34.22|38.68|39|40.08|47.37|46.66|49.13|52.74|58.67|62.14|68.27|53.63|53.23|53|49.3|46.09|45.93|26.36|34.94|35.8|45.26|64.24|69.01|73.85|68.06|69.25|65.64|68.44|72.85|66.94|77.77|76|84.71|84.59|92.9|80.42|76.51|70.37|
2025-05-10 07:27:31|usa_0345|AKAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237|249.13|98.88|78.84|51|29.06|9.45|7.75|3.16|4.61|2.29|1.06|0.97|1.33|2.42|4.58|7.9|12.95|11.84|14.93|13.85|13.1|11.81|15.27|17.34|21.88|33.69|39.63|46.86|56.18|44.08|33.96|39.19|30.2|35.77|23.34|14.38|13.48|22.02|16.44|22|24.7|38.83|38.36|51.67|48.32|34.43|24.22|26.94|32.23|32.59|35.18|37.99|40.71|43.91|47.2|44.755|47.68|53.07|59.02|60.3|58.155|73.78|76.71|60.82|45.62|50.99|50.53|69.47|68.59|60.94|47.14|52.25|66.99|71.65|75.26|72.25|65.1|80.06|88.13|86.5|93.35|97.71|112.44|95.12|111.03|108.7|119.92|105.46|114.55|112.28|96.22|88.33|88.95|81.97|94.5|103.33|123.23|100.93|98.28|101.08|99.9|80.58|
2025-05-11 06:46:35|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|
2025-05-11 06:46:41|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|
2025-05-11 06:46:48|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|
2025-05-11 06:46:55|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|
2025-05-11 06:47:02|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|
2025-05-11 06:47:08|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|
2025-05-11 06:47:15|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|203.57|201.54|
2025-05-11 06:47:22|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|
2025-05-11 06:47:28|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|
2025-05-11 06:47:35|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|
2025-05-11 06:47:41|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|
2025-05-11 06:47:48|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|
2025-05-11 06:47:55|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|
2025-05-11 06:48:05|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|
2025-05-11 06:48:12|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|
2025-05-11 06:48:20|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|
2025-05-11 06:48:29|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|
2025-05-11 06:48:36|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:48:37|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|
2025-05-11 06:48:44|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|362.71|
2025-05-11 06:48:51|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|
2025-05-11 06:48:58|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|
2025-05-11 06:49:05|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|
2025-05-11 06:49:13|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|
2025-05-11 06:49:18|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|
2025-05-11 06:49:22|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|
2025-05-11 06:49:29|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|
2025-05-11 06:49:35|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|
2025-05-11 06:49:40|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81||
2025-05-11 06:49:47|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|59.77|
2025-05-11 06:49:53|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|
2025-05-11 06:49:57|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|96.72|
2025-05-11 06:50:04|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|
2025-05-11 06:50:08|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|
2025-05-11 06:50:14|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|
2025-05-11 06:50:22|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|
2025-05-11 06:50:29|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|
2025-05-11 06:50:35|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|
2025-05-11 06:50:42|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|
2025-05-11 06:50:49|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|83.48|
2025-05-11 06:50:57|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|
2025-05-11 06:51:05|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:51:06|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|
2025-05-11 06:51:08|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|
2025-05-11 06:51:15|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|
2025-05-11 06:51:22|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|
2025-05-11 06:51:28|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|
2025-05-11 06:51:35|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9|192.34|
2025-05-11 06:51:38|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|
2025-05-11 06:51:45|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:51:47|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|
2025-05-11 06:51:52|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17||
2025-05-11 06:51:59|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||567.1|
2025-05-11 06:52:07|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|
2025-05-11 06:52:15|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|
2025-05-11 06:52:21|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|
2025-05-11 06:52:28|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|222.26|
2025-05-11 06:52:34|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|
2025-05-11 06:52:42|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|
2025-05-11 06:52:46|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|
2025-05-11 06:52:52|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|
2025-05-11 06:52:59|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:53:00|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|
2025-05-11 06:53:06|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|
2025-05-11 06:53:14|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48||
2025-05-11 06:53:20|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|
2025-05-11 06:53:25|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78||
2025-05-11 06:53:32|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|
2025-05-11 06:53:34|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|
2025-05-11 06:53:42|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|
2025-05-11 06:53:46|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|
2025-05-11 06:53:53|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|
2025-05-11 06:54:02|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|
2025-05-11 06:54:10|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04||
2025-05-11 06:54:16|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|
2025-05-11 06:54:22|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|26.46|
2025-05-11 06:54:29|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|
2025-05-11 06:54:32|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|
2025-05-11 06:54:35|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|
2025-05-11 06:54:40|usa_0083|MS|price_next_month|0.65271105010295|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||121.7|
2025-05-11 06:54:47|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|
2025-05-11 06:54:57|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|
2025-05-11 06:55:05|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|
2025-05-11 06:55:13|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|96.4|
2025-05-11 06:55:20|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|
2025-05-11 06:55:25|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|222.74|199.33|
2025-05-11 06:55:34|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|
2025-05-11 06:55:40|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78||
2025-05-11 06:55:47|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|
2025-05-11 06:55:54|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|
2025-05-11 06:56:02|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|
2025-05-11 06:56:07|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|128.1|
2025-05-11 06:56:13|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|
2025-05-11 06:56:17|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|
2025-05-11 06:56:25|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|
2025-05-11 06:56:30|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|
2025-05-11 06:56:37|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:56:38|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|
2025-05-11 06:56:41|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:56:43|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|
2025-05-11 06:56:51|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|275.42|
2025-05-11 06:56:55|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|
2025-05-11 06:57:04|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|
2025-05-11 06:57:13|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 06:57:15|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|
2025-05-11 06:57:22|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|
2025-05-11 06:57:27|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|
2025-05-11 06:57:34|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|
2025-05-11 06:57:42|usa_0116|KR|price_next_month|0.69380315917375|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||71.87|
2025-05-11 06:57:50|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|
2025-05-11 06:57:57|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|
2025-05-11 06:58:02|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|
2025-05-11 06:58:10|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53||
2025-05-11 09:28:22|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|
2025-05-11 09:28:30|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|
2025-05-11 09:28:37|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|
2025-05-11 09:28:42|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|
2025-05-11 09:28:49|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|
2025-05-11 09:28:56|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|
2025-05-11 09:29:06|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|203.57|201.54|
2025-05-11 09:29:14|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|
2025-05-11 09:29:21|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|
2025-05-11 09:29:27|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|
2025-05-11 09:29:34|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|
2025-05-11 09:29:41|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|
2025-05-11 09:29:48|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|
2025-05-11 09:29:55|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|
2025-05-11 09:30:03|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|
2025-05-11 09:30:11|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|
2025-05-11 09:30:18|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|
2025-05-11 09:30:25|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:30:26|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|
2025-05-11 09:30:34|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|362.71|
2025-05-11 09:30:42|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|
2025-05-11 09:30:48|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|
2025-05-11 09:30:54|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|
2025-05-11 09:31:02|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|
2025-05-11 09:31:07|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|
2025-05-11 09:31:10|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|
2025-05-11 09:31:18|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|
2025-05-11 09:31:26|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|
2025-05-11 09:31:31|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81||
2025-05-11 09:31:38|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|59.77|
2025-05-11 09:31:45|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|
2025-05-11 09:31:49|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|96.72|
2025-05-11 09:31:57|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|
2025-05-11 09:32:02|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|
2025-05-11 09:32:09|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|
2025-05-11 09:32:16|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|
2025-05-11 09:32:22|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|
2025-05-11 09:32:28|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|
2025-05-11 09:32:35|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|
2025-05-11 09:32:44|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|83.48|
2025-05-11 09:32:50|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|
2025-05-11 09:32:58|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:32:59|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|
2025-05-11 09:33:01|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|
2025-05-11 09:33:08|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|
2025-05-11 09:33:16|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|
2025-05-11 09:33:23|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|
2025-05-11 09:33:31|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9|192.34|
2025-05-11 09:33:35|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|
2025-05-11 09:33:43|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:33:44|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|
2025-05-11 09:33:49|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17||
2025-05-11 09:33:56|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||567.1|
2025-05-11 09:34:02|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|
2025-05-11 09:34:10|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|
2025-05-11 09:34:17|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|
2025-05-11 09:34:26|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|222.26|
2025-05-11 09:34:33|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|
2025-05-11 09:34:40|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|
2025-05-11 09:34:45|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|
2025-05-11 09:34:51|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|
2025-05-11 09:34:59|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:35:01|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|
2025-05-11 09:35:09|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|
2025-05-11 09:35:16|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48||
2025-05-11 09:35:23|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|
2025-05-11 09:35:29|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78||
2025-05-11 09:35:36|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|
2025-05-11 09:35:39|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|
2025-05-11 09:35:46|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|
2025-05-11 09:35:51|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|
2025-05-11 09:35:58|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|
2025-05-11 09:36:05|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|
2025-05-11 09:36:11|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04||
2025-05-11 09:36:16|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|
2025-05-11 09:36:20|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|26.46|
2025-05-11 09:36:28|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|
2025-05-11 09:36:30|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|
2025-05-11 09:36:34|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|
2025-05-11 09:36:37|usa_0083|MS|price_next_month|0.65271105010295|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||121.7|
2025-05-11 09:36:46|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|
2025-05-11 09:36:52|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|
2025-05-11 09:37:00|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|
2025-05-11 09:37:08|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|96.4|
2025-05-11 09:37:15|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|
2025-05-11 09:37:20|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|222.74|199.33|
2025-05-11 09:37:27|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|
2025-05-11 09:37:32|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78||
2025-05-11 09:37:40|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|
2025-05-11 09:37:48|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|
2025-05-11 09:37:56|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|
2025-05-11 09:38:03|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|128.1|
2025-05-11 09:38:10|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|
2025-05-11 09:38:16|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|
2025-05-11 09:38:24|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|
2025-05-11 09:38:30|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|
2025-05-11 09:38:40|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:38:41|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|
2025-05-11 09:38:45|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:38:46|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|
2025-05-11 09:38:54|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|275.42|
2025-05-11 09:38:58|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|
2025-05-11 09:39:07|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|
2025-05-11 09:39:15|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-11 09:39:16|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|
2025-05-11 09:39:23|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|
2025-05-11 09:39:28|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|
2025-05-11 09:39:37|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|
2025-05-11 09:39:45|usa_0116|KR|price_next_month|0.69380315917375|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||71.87|
2025-05-11 09:39:56|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|
2025-05-11 09:40:07|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|
2025-05-11 09:40:15|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|
2025-05-11 09:40:22|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53||
2025-05-14 14:18:13|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|
2025-05-14 14:18:19|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|
2025-05-14 14:18:24|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|
2025-05-14 14:18:29|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|
2025-05-14 14:18:35|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|
2025-05-14 14:18:39|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|
2025-05-14 14:18:45|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|203.57|201.54|
2025-05-14 14:18:51|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|
2025-05-14 14:18:57|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|
2025-05-14 14:19:03|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|
2025-05-14 14:19:05|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|
2025-05-14 14:19:08|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|
2025-05-14 14:19:11|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|
2025-05-14 14:19:14|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|
2025-05-14 14:19:17|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|
2025-05-14 14:19:19|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|
2025-05-14 14:19:23|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|
2025-05-14 14:19:25|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|
2025-05-14 14:19:29|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|
2025-05-14 14:19:29|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|
2025-05-14 14:19:35|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|203.57|201.54|
2025-05-14 14:19:34|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|
2025-05-14 14:19:40|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|
2025-05-14 14:19:41|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|
2025-05-14 14:19:46|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|
2025-05-14 14:19:47|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|
2025-05-14 14:19:53|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:19:52|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|
2025-05-14 14:19:55|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|
2025-05-14 14:19:58|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|
2025-05-14 14:20:01|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|374.5|
2025-05-14 14:20:03|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|
2025-05-14 14:20:08|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|
2025-05-14 14:20:09|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|
2025-05-14 14:20:14|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|
2025-05-14 14:20:16|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|
2025-05-14 14:20:20|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|
2025-05-14 14:20:22|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|
2025-05-14 14:20:28|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|
2025-05-14 14:20:28|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|
2025-05-14 14:20:33|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|
2025-05-14 14:20:36|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|
2025-05-14 14:20:37|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|
2025-05-14 14:20:43|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:20:44|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|
2025-05-14 14:20:44|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|
2025-05-14 14:20:50|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|
2025-05-14 14:20:50|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|374.6|
2025-05-14 14:20:55|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81||
2025-05-14 14:20:57|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|
2025-05-14 14:21:01|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|61.44|
2025-05-14 14:21:03|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|
2025-05-14 14:21:07|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|
2025-05-14 14:21:08|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|
2025-05-14 14:21:10|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|96.7|
2025-05-14 14:21:14|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|
2025-05-14 14:21:18|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|
2025-05-14 14:21:18|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|
2025-05-14 14:21:21|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|
2025-05-14 14:21:22|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|
2025-05-14 14:21:27|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|
2025-05-14 14:21:29|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|
2025-05-14 14:21:34|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|
2025-05-14 14:21:35|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|
2025-05-14 14:21:39|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|
2025-05-14 14:21:40|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81||
2025-05-14 14:21:45|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|
2025-05-14 14:21:46|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|61.43|
2025-05-14 14:21:51|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|
2025-05-14 14:21:51|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|
2025-05-14 14:21:55|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|96.8|
2025-05-14 14:21:57|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|84.29|
2025-05-14 14:22:01|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|
2025-05-14 14:22:03|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|
2025-05-14 14:22:05|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|
2025-05-14 14:22:10|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:22:11|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|
2025-05-14 14:22:11|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|
2025-05-14 14:22:13|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|
2025-05-14 14:22:17|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|
2025-05-14 14:22:19|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|
2025-05-14 14:22:23|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|
2025-05-14 14:22:25|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|
2025-05-14 14:22:28|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|
2025-05-14 14:22:30|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|
2025-05-14 14:22:33|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|
2025-05-14 14:22:37|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9|192.34|
2025-05-14 14:22:39|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|84.31|
2025-05-14 14:22:40|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|
2025-05-14 14:22:45|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|
2025-05-14 14:22:46|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:22:51|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:22:51|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|
2025-05-14 14:22:53|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|
2025-05-14 14:22:55|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|
2025-05-14 14:22:55|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17||
2025-05-14 14:23:01|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|
2025-05-14 14:23:01|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||607.53|
2025-05-14 14:23:06|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|
2025-05-14 14:23:07|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|
2025-05-14 14:23:13|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|
2025-05-14 14:23:14|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|
2025-05-14 14:23:19|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9|192.34|
2025-05-14 14:23:20|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|
2025-05-14 14:23:22|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|
2025-05-14 14:23:28|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:23:25|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|230.63|
2025-05-14 14:23:29|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|
2025-05-14 14:23:31|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|
2025-05-14 14:23:33|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17||
2025-05-14 14:23:37|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|
2025-05-14 14:23:38|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||608.19|
2025-05-14 14:23:41|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|
2025-05-14 14:23:43|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|
2025-05-14 14:23:46|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|
2025-05-14 14:23:49|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|
2025-05-14 14:23:53|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:23:54|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|
2025-05-14 14:23:54|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|
2025-05-14 14:24:00|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|230.8|
2025-05-14 14:24:00|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|
2025-05-14 14:24:05|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|
2025-05-14 14:24:06|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48||
2025-05-14 14:24:11|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|
2025-05-14 14:24:12|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|
2025-05-14 14:24:15|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|
2025-05-14 14:24:17|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78||
2025-05-14 14:24:23|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|
2025-05-14 14:24:20|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|
2025-05-14 14:24:26|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:24:25|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|
2025-05-14 14:24:27|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|
2025-05-14 14:24:30|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|
2025-05-14 14:24:33|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|
2025-05-14 14:24:34|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|
2025-05-14 14:24:39|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48||
2025-05-14 14:24:41|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|
2025-05-14 14:24:45|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|
2025-05-14 14:24:47|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|
2025-05-14 14:24:49|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78||
2025-05-14 14:24:55|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|
2025-05-14 14:24:54|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04||
2025-05-14 14:24:58|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|
2025-05-14 14:24:58|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|
2025-05-14 14:25:03|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|
2025-05-14 14:25:03|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|28.78|
2025-05-14 14:25:11|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|
2025-05-14 14:25:08|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|
2025-05-14 14:25:13|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|
2025-05-14 14:25:16|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|
2025-05-14 14:25:15|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|
2025-05-14 14:25:19|usa_0083|MS|price_next_month|0.65271105010295|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||130.34|
2025-05-14 14:25:22|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|
2025-05-14 14:25:28|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04||
2025-05-14 14:25:27|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|
2025-05-14 14:25:33|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|
2025-05-14 14:25:33|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|
2025-05-14 14:25:37|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|28.78|
2025-05-14 14:25:44|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|
2025-05-14 14:25:41|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|
2025-05-14 14:25:46|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|
2025-05-14 14:25:50|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|
2025-05-14 14:25:48|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|97.04|
2025-05-14 14:25:53|usa_0083|MS|price_next_month|0.65271105010295|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||130.4|
2025-05-14 14:25:55|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|
2025-05-14 14:26:00|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|
2025-05-14 14:26:00|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|222.74|199.33|
2025-05-14 14:26:05|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|
2025-05-14 14:26:06|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|
2025-05-14 14:26:11|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|
2025-05-14 14:26:12|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78||
2025-05-14 14:26:19|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|97.04|
2025-05-14 14:26:19|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|
2025-05-14 14:26:26|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|
2025-05-14 14:26:26|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|
2025-05-14 14:26:31|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|222.74|199.33|
2025-05-14 14:26:32|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|
2025-05-14 14:26:36|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|
2025-05-14 14:26:37|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|131.21|
2025-05-14 14:26:41|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78||
2025-05-14 14:26:43|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|
2025-05-14 14:26:47|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|
2025-05-14 14:26:48|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|
2025-05-14 14:26:53|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|
2025-05-14 14:26:55|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|
2025-05-14 14:27:00|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|
2025-05-14 14:27:00|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|
2025-05-14 14:27:07|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:04|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|131.36|
2025-05-14 14:27:08|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|
2025-05-14 14:27:11|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:09|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|
2025-05-14 14:27:12|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|
2025-05-14 14:27:13|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|
2025-05-14 14:27:18|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|295.25|
2025-05-14 14:27:19|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|
2025-05-14 14:27:22|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|
2025-05-14 14:27:23|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|
2025-05-14 14:27:29|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:30|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|
2025-05-14 14:27:33|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:29|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|
2025-05-14 14:27:35|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:34|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|
2025-05-14 14:27:36|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|
2025-05-14 14:27:41|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|295.25|
2025-05-14 14:27:42|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|
2025-05-14 14:27:45|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|
2025-05-14 14:27:46|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|
2025-05-14 14:27:50|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|
2025-05-14 14:27:56|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:27:53|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|
2025-05-14 14:27:57|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|
2025-05-14 14:27:59|usa_0116|KR|price_next_month|0.69380315917375|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||66.975|
2025-05-14 14:28:04|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|
2025-05-14 14:28:06|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|
2025-05-14 14:28:08|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|
2025-05-14 14:28:12|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|
2025-05-14 14:28:14|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|
2025-05-14 14:28:17|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|
2025-05-14 14:28:20|usa_0116|KR|price_next_month|0.69380315917375|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||66.975|
2025-05-14 14:28:22|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53||
2025-05-14 14:28:27|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|
2025-05-14 14:28:27|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|
2025-05-14 14:28:34|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|
2025-05-14 14:28:31|usa_0123|WMB|price_next_month|0|3.3514|3.4025|3.6407|3.7598|3.8619|3.3514|4.168|3.9469|3.7428|3.8108|4.1341|3.3004|3.2154|2.5519|2.5519|3.9979|4.2191|4.7975|3.6747|3.3175|4.3382|4.1|4.6444|4.5423|4.2701|5.427|5.478|4.5594|4.083|3.9129|3.8278|3.5726|4.6444|4.5423|4.8826|4.8655|4.151|4.4573|5.2058|5.6141|6.5498|7.7066|8.0809|7.1112|7.0092|8.8464|7.8943|7.3494|8.449|9.5092|9.9268|12.1113|13.1393|11.8543|13.4285|15.4203|16.9141|17.6369|19.6367|21.9739|24.3833|24.7206|21.1547|25.4434|36.4303|32.4307|28.913|29.8767|28.7684|32.1898|32.238|30.1697|34.4358|27.3559|23.5751|14.4374|15.5969|2.409|1.5352|2.6458|5.6753|5.1854|8.3293|8.2803|8.4109|9.86|10.2156|13.7269|13.8984|17.3445|18.21|19.4676|17.9079|19.8024|19.9494|22.0399|24.0895|26.3352|29.7975|26.1065|28.9891|26.1718|17.124|11.5548|11.514|13.629|15.3928|17.0178|19.2798|15.8501|17.5649|22.0399|27.0864|25.886|24.5877|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|
2025-05-14 14:28:39|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|
2025-05-14 14:28:38|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|
2025-05-14 14:28:43|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|
2025-05-14 14:28:45|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53||
2025-05-14 14:28:51|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|
2025-05-14 14:28:49|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|
2025-05-14 14:28:54|usa_0123|WMB|price_next_month|0|3.3514|3.4025|3.6407|3.7598|3.8619|3.3514|4.168|3.9469|3.7428|3.8108|4.1341|3.3004|3.2154|2.5519|2.5519|3.9979|4.2191|4.7975|3.6747|3.3175|4.3382|4.1|4.6444|4.5423|4.2701|5.427|5.478|4.5594|4.083|3.9129|3.8278|3.5726|4.6444|4.5423|4.8826|4.8655|4.151|4.4573|5.2058|5.6141|6.5498|7.7066|8.0809|7.1112|7.0092|8.8464|7.8943|7.3494|8.449|9.5092|9.9268|12.1113|13.1393|11.8543|13.4285|15.4203|16.9141|17.6369|19.6367|21.9739|24.3833|24.7206|21.1547|25.4434|36.4303|32.4307|28.913|29.8767|28.7684|32.1898|32.238|30.1697|34.4358|27.3559|23.5751|14.4374|15.5969|2.409|1.5352|2.6458|5.6753|5.1854|8.3293|8.2803|8.4109|9.86|10.2156|13.7269|13.8984|17.3445|18.21|19.4676|17.9079|19.8024|19.9494|22.0399|24.0895|26.3352|29.7975|26.1065|28.9891|26.1718|17.124|11.5548|11.514|13.629|15.3928|17.0178|19.2798|15.8501|17.5649|22.0399|27.0864|25.886|24.5877|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|
2025-05-14 14:28:55|usa_0129|CI|price_next_month|0|5.5972|4.5834|5.0834|4.5555|4.3472|3.3333|4.1389|5.1111|5.7083|6.0833|6.4722|7.3056|6.9445|6.8056|6.0694|6.5833|6.6528|6.9445|5.8889|5.7222|4.9445|5.1111|5.6389|5.7917|5.9862|6.5694|7.0972|5.4862|5.1111|5.2222|3.7639|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7083|6.8889|6.7639|6.5417|7.4583|7.6805|6.5|7.5972|7.3193|7.514|8.0694|8.9583|11.0139|13.1805|12.5972|11.8055|14.5|16.8472|16.7083|22.1666|17.25|18.8402|22.993|22.0208|24.3125|27.4583|29.0625|29.3958|24.9166|23.9166|26.5833|33.2916|40.65|37.05|35.5666|33.4366|24.3|30.6635|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0166|20.6733|21.2059|20.592|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6666|34.0833|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|
2025-05-14 14:29:01|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:29:00|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|
2025-05-14 14:29:02|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5|150.44|
2025-05-14 14:29:04|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|
2025-05-14 14:29:06|usa_0132|TRV|price_next_month|0|8.5|7.2657|7.0157|7|7.4063|5.125|5.3594|6.625|8.2969|8.9532|9.1719|11.2188|11.9688|10.0625|9.8125|11.4375|11.4375|12.25|11.9375|12.25|10.3125|10.8125|10.8125|12.0625|12.625|14.875|14.875|13.4375|14.1563|15.25|12.8438|15.9375|17.625|15.5|16.0625|18.3438|17.125|19.2188|17.6875|19.25|19.875|21.3438|23.4375|22.0938|19.8438|21.375|21.813|24|24|24.375|25.375|28.5|26.563|25.875|27.188|31.25|33.5|39.219|39.969|43.516|42.375|36.188|33.125|29.375|28.688|31.125|32|30.188|35.625|44.438|51.25|48.02|45.1|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.85|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|
2025-05-14 14:29:10|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|
2025-05-14 14:29:13|usa_0133|GIS|price_next_month|2|2.8337|2.4811|2.6799|2.3914|2.7055|2.8209|2.6093|2.9812|3.2633|3.1543|3.1351|3.8082|4.257|4.0582|4.4237|5.2314|5.7059|5.9495|5.0904|4.8724|4.8083|5.2827|5.3212|6.0777|6.6547|7.2061|7.4241|7.5523|9.2192|8.3601|10.0526|11.8477|11.5912|12.5144|15.1045|13.3863|13.771|13.6171|14.0531|14.5403|13.9505|12.3606|12.4631|11.4117|11.2066|11.8477|11.7195|12.2324|12.8438|13.9375|14.4375|14.5938|13.6563|15.0938|15.9063|15.5313|16.2813|17.2344|17.9063|19|17.0938|17.5|19.4375|18.8906|20.0938|20.2813|17.875|18.0938|19.125|17.75|22.2813|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79||
2025-05-14 14:29:15|usa_0129|CI|price_next_month|0|5.5972|4.5834|5.0834|4.5555|4.3472|3.3333|4.1389|5.1111|5.7083|6.0833|6.4722|7.3056|6.9445|6.8056|6.0694|6.5833|6.6528|6.9445|5.8889|5.7222|4.9445|5.1111|5.6389|5.7917|5.9862|6.5694|7.0972|5.4862|5.1111|5.2222|3.7639|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7083|6.8889|6.7639|6.5417|7.4583|7.6805|6.5|7.5972|7.3193|7.514|8.0694|8.9583|11.0139|13.1805|12.5972|11.8055|14.5|16.8472|16.7083|22.1666|17.25|18.8402|22.993|22.0208|24.3125|27.4583|29.0625|29.3958|24.9166|23.9166|26.5833|33.2916|40.65|37.05|35.5666|33.4366|24.3|30.6635|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0166|20.6733|21.2059|20.592|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6666|34.0833|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|
2025-05-14 14:29:21|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:29:19|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9446|29.2661|42.6224|51.1209|48.3878|58.1432|37.0864|34.6226|27.2811|12.8875|7.142|4.8378|7.8103|6.6931|4.1695|2.8927|4.339|5.0373|7.122|10.5135|10.0646|10.1045|8.2292|6.3739|6.0048|6.3939|8.1594|11.5608|12.1493|15.032|16.4784|18.4534|22.5231|31.271|35.3108|42.0538|40.1985|55.5497|49.6347|40.0389|44.6772|39.5402|41.2359|36.4579|39.2509|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|
2025-05-14 14:29:25|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:29:22|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5|150.44|
2025-05-14 14:29:26|usa_0136|SCHW|price_next_month|0|||||||||||||||||||0.1729|0.1427|0.1674|0.1646|0.1646|0.2249|0.2222|0.3621|0.2853|0.2963|0.332|0.299|0.2771|0.3512|0.3978|0.6036|0.8285|1.0494|0.9384|0.8107|0.6666|0.9959|1.0782|1.4321|1.7099|1.4568|1.4012|1.3211|1.747|1.975|2.537|3.417|3.389|3.723|3.63|3.574|3.704|5.556|5.426|6.963|7.583|8.111|7.7778|8.333|10.667|23.438|36.583|29.375|25.75|23.918|29.668|36.125|35.125|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|
2025-05-14 14:29:27|usa_0132|TRV|price_next_month|0|8.5|7.2657|7.0157|7|7.4063|5.125|5.3594|6.625|8.2969|8.9532|9.1719|11.2188|11.9688|10.0625|9.8125|11.4375|11.4375|12.25|11.9375|12.25|10.3125|10.8125|10.8125|12.0625|12.625|14.875|14.875|13.4375|14.1563|15.25|12.8438|15.9375|17.625|15.5|16.0625|18.3438|17.125|19.2188|17.6875|19.25|19.875|21.3438|23.4375|22.0938|19.8438|21.375|21.813|24|24|24.375|25.375|28.5|26.563|25.875|27.188|31.25|33.5|39.219|39.969|43.516|42.375|36.188|33.125|29.375|28.688|31.125|32|30.188|35.625|44.438|51.25|48.02|45.1|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.85|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|
2025-05-14 14:29:32|usa_0137|CSX|price_next_month|0|0.6004|0.6222|0.6736|0.625|0.6285|0.5729|0.625|0.7569|0.6528|0.7778|0.7153|0.934|0.9306|0.75|0.809|0.9063|0.8646|1.0521|0.7431|0.8472|0.7674|0.7431|0.8368|0.9167|0.9097|0.9653|0.9444|0.9271|0.8993|0.9549|0.7431|0.9896|1.1111|1.3194|1.5347|1.5833|1.7431|1.8715|1.8194|2.0486|2.0035|2.1111|2.25|2.5486|2.1632|2.1563|2.0139|1.9896|2.2153|2.3299|2.3264|2.5764|2.8472|2.6736|2.3958|2.6944|2.5903|3.4306|3.0382|2.9444|2.9167|2.2465|2.1806|2.2361|2.7361|2.691|2.2778|1.625|1.1632|1.3785|1.4062|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7092|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|
2025-05-14 14:29:33|usa_0133|GIS|price_next_month|2|2.8337|2.4811|2.6799|2.3914|2.7055|2.8209|2.6093|2.9812|3.2633|3.1543|3.1351|3.8082|4.257|4.0582|4.4237|5.2314|5.7059|5.9495|5.0904|4.8724|4.8083|5.2827|5.3212|6.0777|6.6547|7.2061|7.4241|7.5523|9.2192|8.3601|10.0526|11.8477|11.5912|12.5144|15.1045|13.3863|13.771|13.6171|14.0531|14.5403|13.9505|12.3606|12.4631|11.4117|11.2066|11.8477|11.7195|12.2324|12.8438|13.9375|14.4375|14.5938|13.6563|15.0938|15.9063|15.5313|16.2813|17.2344|17.9063|19|17.0938|17.5|19.4375|18.8906|20.0938|20.2813|17.875|18.0938|19.125|17.75|22.2813|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79||
2025-05-14 14:29:39|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9446|29.2661|42.6224|51.1209|48.3878|58.1432|37.0864|34.6226|27.2811|12.8875|7.142|4.8378|7.8103|6.6931|4.1695|2.8927|4.339|5.0373|7.122|10.5135|10.0646|10.1045|8.2292|6.3739|6.0048|6.3939|8.1594|11.5608|12.1493|15.032|16.4784|18.4534|22.5231|31.271|35.3108|42.0538|40.1985|55.5497|49.6347|40.0389|44.6772|39.5402|41.2359|36.4579|39.2509|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|
2025-05-14 14:29:38|usa_0138|JCI|price_next_month|0|0.7399|0.7125|0.826|0.8887|1.014|0.9904|1.0727|1.2645|1.0569|1.2291|1.2331|1.6873|2.0749|2.0983|2.4976|3.069|2.8891|3.3275|2.5837|2.9595|3.6327|4.1182|4.4313|4.541|4.4157|5.6684|6.1224|5.5118|5.684|7.4065|4.8072|5.0734|5.8406|5.2143|4.1809|4.6506|4.5566|4.2278|4.9481|5.6997|5.3552|4.9481|5.8562|6.7645|5.9346|5.4178|6.0502|6.0653|6.5823|6.8958|7.6167|8.8705|9.6854|10.3123|12.4437|14.3244|15.2961|20.3112|18.932|22.2545|27.3323|31.0623|31.0623|38.6477|40.7477|48.9913|40.0582|42.8792|46.0763|53.6616|56.8588|61.7861|53.5312|53.3607|49.2885|35.7056|18.5057|12.8387|14.5037|16.0584|15.6471|18.6562|20.9431|26.8308|27.6272|31.0937|31.2441|36.2492|31.4046|30.5621|26.4697|26.1287|26.4296|26.1688|29.5189|31.9763|32.7286|24.4862|21.3173|20.3232|24.2273|23.0726|13.0897|10.8839|12.3026|15.6476|17.3718|18.3452|20.085|19.8209|19.8209|23.2124|25.237|22.9328|23.5853|26.3813|29.0635|28.4473|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|
2025-05-14 14:29:45|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:29:46|usa_0136|SCHW|price_next_month|0|||||||||||||||||||0.1729|0.1427|0.1674|0.1646|0.1646|0.2249|0.2222|0.3621|0.2853|0.2963|0.332|0.299|0.2771|0.3512|0.3978|0.6036|0.8285|1.0494|0.9384|0.8107|0.6666|0.9959|1.0782|1.4321|1.7099|1.4568|1.4012|1.3211|1.747|1.975|2.537|3.417|3.389|3.723|3.63|3.574|3.704|5.556|5.426|6.963|7.583|8.111|7.7778|8.333|10.667|23.438|36.583|29.375|25.75|23.918|29.668|36.125|35.125|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|
2025-05-14 14:29:45|usa_0139|NOC|price_next_month|0|13.8733|15.2496|14.2486|14.5928|13.6543|15.6876|16.6875|17.4375|23|25.3125|21.375|21.125|24.5|22.375|23.625|20.0625|22.3125|24|15.0625|16.0625|14.375|15.625|17.1875|13.3125|13.4375|12.9375|9.875|9.0625|7.6875|7.1875|7.4375|10.6875|12.25|14.875|13.1875|12.5|13.125|14.125|12.8125|16.125|19.5|20.0625|17.375|19.4375|19.125|21|21.938|20.188|24.8125|28.5|28.625|32|30.9375|34.3125|40.375|39.0625|41.75|57.5625|54.625|61.3125|52.8438|40.5313|39.875|28.5|31.9688|36.0625|27.4375|25.125|35.4375|35.5313|42|43.34|45.125|40.115|49.975|55.8004|60.33|55.35|51.565|45.705|43.975|46.12|44.7|48.355|49.6762|52.5684|51.75|51.88|54.84|55.45|53.65|62.13|66.9|66.19|66.39|70.94|73.64|76.1|83.62|79.36|73.57|67.39|46.89|48.12|48.35|44.58|50.13|56.6|67.83|58.64|63.22|69.3|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|
2025-05-14 14:29:51|usa_0137|CSX|price_next_month|0|0.6004|0.6222|0.6736|0.625|0.6285|0.5729|0.625|0.7569|0.6528|0.7778|0.7153|0.934|0.9306|0.75|0.809|0.9063|0.8646|1.0521|0.7431|0.8472|0.7674|0.7431|0.8368|0.9167|0.9097|0.9653|0.9444|0.9271|0.8993|0.9549|0.7431|0.9896|1.1111|1.3194|1.5347|1.5833|1.7431|1.8715|1.8194|2.0486|2.0035|2.1111|2.25|2.5486|2.1632|2.1563|2.0139|1.9896|2.2153|2.3299|2.3264|2.5764|2.8472|2.6736|2.3958|2.6944|2.5903|3.4306|3.0382|2.9444|2.9167|2.2465|2.1806|2.2361|2.7361|2.691|2.2778|1.625|1.1632|1.3785|1.4062|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7092|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|
2025-05-14 14:29:52|usa_0140|STT|price_next_month|0|1.2422|1.25|0.9922|1.0391|1.0704|0.9883|1.2657|1.5469|1.711|1.9063|2.1094|2.7344|3.3907|3.1094|3.1875|3.8281|3.5|3.5938|2.7657|2.8594|2.75|3.2813|3.1719|3.5625|3.7969|4.2657|4.6875|4.3594|4.4375|4.8438|2.875|4.4844|5.9375|6.1719|7.5|7.5469|8.8125|9.1251|9.0625|11.1251|8.8125|8.6563|9.6251|9.5|9.5938|9.5938|8.344|8.219|7.938|8.844|9.75|11.344|12.469|12.563|15.844|18.282|19.688|28.032|27.875|28|35.75|34.6563|31.1875|35.75|43.75|35.4375|38.0625|40.0938|48.4375|50.1875|62.37|56.465|51.89|53.77|45.54|53.7707|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.7489|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|
2025-05-14 14:29:57|usa_0138|JCI|price_next_month|0|0.7399|0.7125|0.826|0.8887|1.014|0.9904|1.0727|1.2645|1.0569|1.2291|1.2331|1.6873|2.0749|2.0983|2.4976|3.069|2.8891|3.3275|2.5837|2.9595|3.6327|4.1182|4.4313|4.541|4.4157|5.6684|6.1224|5.5118|5.684|7.4065|4.8072|5.0734|5.8406|5.2143|4.1809|4.6506|4.5566|4.2278|4.9481|5.6997|5.3552|4.9481|5.8562|6.7645|5.9346|5.4178|6.0502|6.0653|6.5823|6.8958|7.6167|8.8705|9.6854|10.3123|12.4437|14.3244|15.2961|20.3112|18.932|22.2545|27.3323|31.0623|31.0623|38.6477|40.7477|48.9913|40.0582|42.8792|46.0763|53.6616|56.8588|61.7861|53.5312|53.3607|49.2885|35.7056|18.5057|12.8387|14.5037|16.0584|15.6471|18.6562|20.9431|26.8308|27.6272|31.0937|31.2441|36.2492|31.4046|30.5621|26.4697|26.1287|26.4296|26.1688|29.5189|31.9763|32.7286|24.4862|21.3173|20.3232|24.2273|23.0726|13.0897|10.8839|12.3026|15.6476|17.3718|18.3452|20.085|19.8209|19.8209|23.2124|25.237|22.9328|23.5853|26.3813|29.0635|28.4473|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|
2025-05-14 14:29:58|usa_0141|NSC|price_next_month|0|6.1416|6.3292|6.7776|6.9445|6.2249|5.443|6.4022|7.1113|6.9757|7.7056|7.9872|9.1967|9.4678|8.7378|9.1654|10.2499|9.875|11.9167|7.875|9.3333|9.125|9.4584|10.1667|11.2917|11.625|12.4167|12.2501|12.2083|12.5416|14.5416|12.0416|15.2501|15.5416|16.1667|20.8749|18.9167|21.2083|19.6666|20.3333|21.0416|20.4583|21.5416|22.0834|24.5416|21.2917|21|21|20.6666|22.4583|24.25|25.75|26.2916|28|27.0833|29.7083|29.5416|29.9583|36.9166|32.125|31.5625|33.4375|29.875|32.9375|27.5625|32.6875|29.25|24.4375|17|17.625|18.625|14.125|16.33|19.74|20.12|16.75|22.55|21.37|20.25|20.2|19.7|21.21|19.23|20.15|22.3|24.0183|26.733|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|
2025-05-14 14:30:05|usa_0142|ETN|price_next_month|0|2.9409|3.0114|3.408|3.7307|3.4988|3.1727|3.5526|4.3054|3.7206|3.9357|3.9995|4.8599|5.1188|4.5642|5.3003|5.7405|6.1069|7.0748|4.9944|5.307|5.7136|5.8649|5.6896|6.2679|6.2007|6.9136|5.9855|5.703|5.9317|6.4966|4.4387|5.8779|6.2948|7.0481|6.4831|7.2229|8.3259|8.6487|7.7744|8.5142|9.7785|9.8727|11.406|12.2669|11.9441|11.1639|11.2264|9.8867|12.3476|12.0517|11.0294|12.4821|13.0201|11.8365|12.8587|15.0646|16.1137|19.436|20.7945|19.3149|19.8799|14.0423|14.5669|14.9839|19.7319|21.2922|16.1944|15.3739|18.0775|14.5938|14.6476|17.2|18.4025|18.36|16.36|18.3927|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.7036|32.2567|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|
2025-05-14 14:30:05|usa_0139|NOC|price_next_month|0|13.8733|15.2496|14.2486|14.5928|13.6543|15.6876|16.6875|17.4375|23|25.3125|21.375|21.125|24.5|22.375|23.625|20.0625|22.3125|24|15.0625|16.0625|14.375|15.625|17.1875|13.3125|13.4375|12.9375|9.875|9.0625|7.6875|7.1875|7.4375|10.6875|12.25|14.875|13.1875|12.5|13.125|14.125|12.8125|16.125|19.5|20.0625|17.375|19.4375|19.125|21|21.938|20.188|24.8125|28.5|28.625|32|30.9375|34.3125|40.375|39.0625|41.75|57.5625|54.625|61.3125|52.8438|40.5313|39.875|28.5|31.9688|36.0625|27.4375|25.125|35.4375|35.5313|42|43.34|45.125|40.115|49.975|55.8004|60.33|55.35|51.565|45.705|43.975|46.12|44.7|48.355|49.6762|52.5684|51.75|51.88|54.84|55.45|53.65|62.13|66.9|66.19|66.39|70.94|73.64|76.1|83.62|79.36|73.57|67.39|46.89|48.12|48.35|44.58|50.13|56.6|67.83|58.64|63.22|69.3|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|
2025-05-14 14:30:12|usa_0143|APD|price_next_month|0|4.9548|5.3737|4.8682|5.2003|5.3593|4.6948|5.1137|5.547|5.6337|6.486|6.3271|8.2339|9.2018|7.7717|8.2339|9.794|9.5917|11.643|7.8583|9.534|11.1808|10.6896|9.6207|10.8051|9.9096|10.4585|10.1695|10.7763|11.9319|12.5675|11.1808|13.6364|14.4165|15.4566|15.8611|18.2879|21.6681|19.6457|21.8992|20.2813|20.2235|18.6057|19.299|22.9393|19.9924|22.1881|22.0725|20.6285|23.286|25.8861|23.8638|24.6727|26.4062|24.2105|27.7351|32.9933|33.1666|40.7649|35.1312|37.0091|40.1871|32.3577|34.9|31.0865|43.4517|30.9131|25.4239|27.3884|28.7174|30.8553|34.4956|34.9185|39.7444|37.7475|37.0172|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.971|41.9817|46.142|46.1622|47.8431|49.1651|54.4626|54.2961|55.2484|52.9186|57.0327|63.347|59.1036|64.4102|69.0235|70.7246|79.8495|90.4628|82.9003|90.999|88.0221|53.7414|46.5026|60.9248|68.968|71.307|70.2254|70.9835|67.1005|78.5551|80.663|88.3087|82.0313|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4382|100.7802|97.2024|108.6478|121.9884|124.4938|134.6171|132.6017|131.7511|128.4876|117.144|134.876|138.1395|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|
2025-05-14 14:30:13|usa_0140|STT|price_next_month|0|1.2422|1.25|0.9922|1.0391|1.0704|0.9883|1.2657|1.5469|1.711|1.9063|2.1094|2.7344|3.3907|3.1094|3.1875|3.8281|3.5|3.5938|2.7657|2.8594|2.75|3.2813|3.1719|3.5625|3.7969|4.2657|4.6875|4.3594|4.4375|4.8438|2.875|4.4844|5.9375|6.1719|7.5|7.5469|8.8125|9.1251|9.0625|11.1251|8.8125|8.6563|9.6251|9.5|9.5938|9.5938|8.344|8.219|7.938|8.844|9.75|11.344|12.469|12.563|15.844|18.282|19.688|28.032|27.875|28|35.75|34.6563|31.1875|35.75|43.75|35.4375|38.0625|40.0938|48.4375|50.1875|62.37|56.465|51.89|53.77|45.54|53.7707|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.7489|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|
2025-05-14 14:30:19|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|207.93|231.49|
2025-05-14 14:30:20|usa_0141|NSC|price_next_month|0|6.1416|6.3292|6.7776|6.9445|6.2249|5.443|6.4022|7.1113|6.9757|7.7056|7.9872|9.1967|9.4678|8.7378|9.1654|10.2499|9.875|11.9167|7.875|9.3333|9.125|9.4584|10.1667|11.2917|11.625|12.4167|12.2501|12.2083|12.5416|14.5416|12.0416|15.2501|15.5416|16.1667|20.8749|18.9167|21.2083|19.6666|20.3333|21.0416|20.4583|21.5416|22.0834|24.5416|21.2917|21|21|20.6666|22.4583|24.25|25.75|26.2916|28|27.0833|29.7083|29.5416|29.9583|36.9166|32.125|31.5625|33.4375|29.875|32.9375|27.5625|32.6875|29.25|24.4375|17|17.625|18.625|14.125|16.33|19.74|20.12|16.75|22.55|21.37|20.25|20.2|19.7|21.21|19.23|20.15|22.3|24.0183|26.733|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|
2025-05-14 14:30:22|usa_0145|PPG|price_next_month|0|4.086|3.9922|4.5625|4|3.7813|3.4531|4.2969|4.8438|4.3594|5.6719|5.6875|6.1406|8.125|7.7031|8.6407|10.875|10.4063|12.4063|7.6563|8.5625|10.7188|11.2188|10.7188|11.25|11.0938|11.1875|9.8438|9.9375|11.1875|13.3438|9.4688|12.3438|11.875|14.2188|12.5|14.125|16.0313|16.7813|15.4063|15.75|18.4375|17.3125|17.4375|19.7188|18.9375|19.5625|20.375|17.5625|19.6875|22.875|21.25|23.375|25.3125|24.4375|28.5|26.75|27.1875|32|28.3125|28.6875|35.3438|31.6875|28.5938|26.875|32.4688|29.8125|30.3125|27.5313|27.1875|20.3438|22.3125|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.4813|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|
2025-05-14 14:30:26|usa_0142|ETN|price_next_month|0|2.9409|3.0114|3.408|3.7307|3.4988|3.1727|3.5526|4.3054|3.7206|3.9357|3.9995|4.8599|5.1188|4.5642|5.3003|5.7405|6.1069|7.0748|4.9944|5.307|5.7136|5.8649|5.6896|6.2679|6.2007|6.9136|5.9855|5.703|5.9317|6.4966|4.4387|5.8779|6.2948|7.0481|6.4831|7.2229|8.3259|8.6487|7.7744|8.5142|9.7785|9.8727|11.406|12.2669|11.9441|11.1639|11.2264|9.8867|12.3476|12.0517|11.0294|12.4821|13.0201|11.8365|12.8587|15.0646|16.1137|19.436|20.7945|19.3149|19.8799|14.0423|14.5669|14.9839|19.7319|21.2922|16.1944|15.3739|18.0775|14.5938|14.6476|17.2|18.4025|18.36|16.36|18.3927|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.7036|32.2567|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|
2025-05-14 14:30:29|usa_0146|ITW|price_next_month|0|1.3438|1.6719|1.6172|1.6407|1.5743|1.4375|1.7969|2.211|2.0313|2.0469|1.8125|2.1016|2.4844|2.4766|3.0079|3.9219|4.6719|5.4219|4.3125|4.1563|4.7188|4.875|4.3438|4.5625|4.3907|5.0469|5.0625|5.2032|6.3282|6.4844|5.2188|6.7188|6.9375|7.1094|8.1875|8.0313|8|7.5938|7.875|8.3907|8.9375|9.0313|9.3438|10.625|10.3438|10.0313|11.25|10.0625|12.5315|14.75|14.5315|15.344|16.8125|16.094|17.5625|20.4065|22.844|25.9375|24.594|27.8125|35.25|28.0313|32.0625|30.1563|38.5|37.1563|36.625|29.25|32.0313|28.625|27.7813|32.75|31.69|31.5|28.6|35.6853|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|
2025-05-14 14:30:32|usa_0143|APD|price_next_month|0|4.9548|5.3737|4.8682|5.2003|5.3593|4.6948|5.1137|5.547|5.6337|6.486|6.3271|8.2339|9.2018|7.7717|8.2339|9.794|9.5917|11.643|7.8583|9.534|11.1808|10.6896|9.6207|10.8051|9.9096|10.4585|10.1695|10.7763|11.9319|12.5675|11.1808|13.6364|14.4165|15.4566|15.8611|18.2879|21.6681|19.6457|21.8992|20.2813|20.2235|18.6057|19.299|22.9393|19.9924|22.1881|22.0725|20.6285|23.286|25.8861|23.8638|24.6727|26.4062|24.2105|27.7351|32.9933|33.1666|40.7649|35.1312|37.0091|40.1871|32.3577|34.9|31.0865|43.4517|30.9131|25.4239|27.3884|28.7174|30.8553|34.4956|34.9185|39.7444|37.7475|37.0172|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.971|41.9817|46.142|46.1622|47.8431|49.1651|54.4626|54.2961|55.2484|52.9186|57.0327|63.347|59.1036|64.4102|69.0235|70.7246|79.8495|90.4628|82.9003|90.999|88.0221|53.7414|46.5026|60.9248|68.968|71.307|70.2254|70.9835|67.1005|78.5551|80.663|88.3087|82.0313|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4382|100.7802|97.2024|108.6478|121.9884|124.4938|134.6171|132.6017|131.7511|128.4876|117.144|134.876|138.1395|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|
2025-05-14 14:30:39|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|207.93|231.49|
2025-05-14 14:30:35|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|
2025-05-14 14:30:42|usa_0145|PPG|price_next_month|0|4.086|3.9922|4.5625|4|3.7813|3.4531|4.2969|4.8438|4.3594|5.6719|5.6875|6.1406|8.125|7.7031|8.6407|10.875|10.4063|12.4063|7.6563|8.5625|10.7188|11.2188|10.7188|11.25|11.0938|11.1875|9.8438|9.9375|11.1875|13.3438|9.4688|12.3438|11.875|14.2188|12.5|14.125|16.0313|16.7813|15.4063|15.75|18.4375|17.3125|17.4375|19.7188|18.9375|19.5625|20.375|17.5625|19.6875|22.875|21.25|23.375|25.3125|24.4375|28.5|26.75|27.1875|32|28.3125|28.6875|35.3438|31.6875|28.5938|26.875|32.4688|29.8125|30.3125|27.5313|27.1875|20.3438|22.3125|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.4813|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|
2025-05-14 14:30:42|usa_0148|ADM|price_next_month|0|2.9594|2.7982|3.0353|2.9326|2.3051|2.0746|2.158|2.7276|2.6347|2.8436|3.0513|3.7476|3.5966|3.7379|4.2467|3.8987|4.2005|5.4766|4.3149|4.4308|5.046|4.6051|5.009|5.5425|6.3077|7.7456|7.4177|7.4215|8.7203|9.3233|8.6695|7.9386|8.9128|9.7408|11.1995|12.1711|9.9209|11.1484|11.3299|11.2762|10.7393|10.0948|10.3741|11.9529|10.3741|11.1071|13.562|14.303|12.9699|11.7262|11.9394|14.1781|14.0848|13.0588|17.1396|15.5726|14.3973|17.6293|18.3051|17.3282|17.6881|14.0888|14.4153|13.0655|12.9576|12.0937|11.1678|10.6576|9.0136|8.5034|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.6893|15.376|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|
2025-05-14 14:30:48|usa_0146|ITW|price_next_month|0|1.3438|1.6719|1.6172|1.6407|1.5743|1.4375|1.7969|2.211|2.0313|2.0469|1.8125|2.1016|2.4844|2.4766|3.0079|3.9219|4.6719|5.4219|4.3125|4.1563|4.7188|4.875|4.3438|4.5625|4.3907|5.0469|5.0625|5.2032|6.3282|6.4844|5.2188|6.7188|6.9375|7.1094|8.1875|8.0313|8|7.5938|7.875|8.3907|8.9375|9.0313|9.3438|10.625|10.3438|10.0313|11.25|10.0625|12.5315|14.75|14.5315|15.344|16.8125|16.094|17.5625|20.4065|22.844|25.9375|24.594|27.8125|35.25|28.0313|32.0625|30.1563|38.5|37.1563|36.625|29.25|32.0313|28.625|27.7813|32.75|31.69|31.5|28.6|35.6853|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|
2025-05-14 14:30:49|usa_0149|SYK|price_next_month|0|0.48|0.4527|0.3942|0.3551|0.3396|0.2771|0.3122|0.3922|0.3883|0.4898|0.4627|0.5466|0.7028|0.7965|0.6677|0.7868|0.8493|1.2084|0.6872|0.8434|0.8551|0.8746|0.9058|0.9488|1.1772|1.2657|1.2813|1.3594|1.5|1.6407|1.5469|2.3438|2.7344|3.3282|4.1875|5.5938|4.4688|4.8125|4|4.5|3.2813|3.2657|3.4063|4.375|3.375|3.9063|4.282|5.032|5.641|5.469|5.641|6.985|6.047|6.145|7.438|7.25|8.219|9.75|9.297|9.235|11.25|10.8594|10.4844|11.5938|15.2969|15.25|15.4375|15.75|18|21.4688|23.5625|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.6424|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|
2025-05-14 14:30:54|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|
2025-05-14 14:30:55|usa_0150|MMC|price_next_month|0|3.6667|3.5625|3.7708|3.8125|3.5625|3.6772|4.2709|5.1667|5.5|5.9792|6.4375|7.75|9.1458|10.8125|11.1875|10.6876|10.1875|10.125|9.0417|8.2709|8.375|8.9583|9.8333|9.6667|10.1458|11.5|13.7708|12.6459|11.2292|12.4792|11.0417|11.9583|13.0626|13.0209|12.5417|12.625|12.9583|12.9792|15.5417|15.1875|14.9167|14.625|13.5834|13.7084|14.0833|14.2084|12.5|13.292|13.0625|13.1667|13.6458|15.1667|15.6667|14.9167|17.3542|17.9583|20.0833|25.8125|23.6667|24.625|30.375|30.5313|27.75|31.4375|38.2813|38|39.5313|47|49.2813|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.0223|44.183|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|
2025-05-14 14:31:01|usa_0148|ADM|price_next_month|0|2.9594|2.7982|3.0353|2.9326|2.3051|2.0746|2.158|2.7276|2.6347|2.8436|3.0513|3.7476|3.5966|3.7379|4.2467|3.8987|4.2005|5.4766|4.3149|4.4308|5.046|4.6051|5.009|5.5425|6.3077|7.7456|7.4177|7.4215|8.7203|9.3233|8.6695|7.9386|8.9128|9.7408|11.1995|12.1711|9.9209|11.1484|11.3299|11.2762|10.7393|10.0948|10.3741|11.9529|10.3741|11.1071|13.562|14.303|12.9699|11.7262|11.9394|14.1781|14.0848|13.0588|17.1396|15.5726|14.3973|17.6293|18.3051|17.3282|17.6881|14.0888|14.4153|13.0655|12.9576|12.0937|11.1678|10.6576|9.0136|8.5034|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.6893|15.376|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|
2025-05-14 14:31:03|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||15.5625|15.6875|14.25|11.9375|12.5|12.063|12.063|15.1875|15.625|18.375|21.75|19.4375|22.5|28.0625|32.875|32.75|39.5|41.4063|44.25|48.0313|42.4375|43.0625|37.5625|36.375|35.5|28.75|23.1875|23.625|27.5625|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9615|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|
2025-05-14 14:31:07|usa_0149|SYK|price_next_month|0|0.48|0.4527|0.3942|0.3551|0.3396|0.2771|0.3122|0.3922|0.3883|0.4898|0.4627|0.5466|0.7028|0.7965|0.6677|0.7868|0.8493|1.2084|0.6872|0.8434|0.8551|0.8746|0.9058|0.9488|1.1772|1.2657|1.2813|1.3594|1.5|1.6407|1.5469|2.3438|2.7344|3.3282|4.1875|5.5938|4.4688|4.8125|4|4.5|3.2813|3.2657|3.4063|4.375|3.375|3.9063|4.282|5.032|5.641|5.469|5.641|6.985|6.047|6.145|7.438|7.25|8.219|9.75|9.297|9.235|11.25|10.8594|10.4844|11.5938|15.2969|15.25|15.4375|15.75|18|21.4688|23.5625|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.6424|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|
2025-05-14 14:31:08|usa_0152|ECL|price_next_month|0|1.7579|1.6954|1.8125|1.5782|1.4297|1.3907|1.5625|1.8204|1.8204|2.1485|2.3204|2.6797|3.0391|3.1563|2.9688|3.2344|3.2344|3.5938|2.9688|2.9532|3.25|3.0313|3.2657|3.375|3.4844|3.5313|3.4688|3.1563|2.7188|3.375|2.5469|2.8907|3.4063|3.6094|3.9219|3.7969|4.4219|4.2032|4.5313|4.6563|4.6719|5.5469|5.9219|5.7188|5.5313|5.5|5.313|5.563|5.75|6.7188|7.25|7.5313|8.125|7.6563|9.125|9.25|10.1875|11.6719|11.8906|13.6875|15.8438|15.6875|14.9375|19.375|20.9688|21.3125|16.9063|17.5938|19.5313|17.9063|19.5938|20.775|18.915|20.02|17.59|21.3904|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.9645|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|
2025-05-14 14:31:13|usa_0150|MMC|price_next_month|0|3.6667|3.5625|3.7708|3.8125|3.5625|3.6772|4.2709|5.1667|5.5|5.9792|6.4375|7.75|9.1458|10.8125|11.1875|10.6876|10.1875|10.125|9.0417|8.2709|8.375|8.9583|9.8333|9.6667|10.1458|11.5|13.7708|12.6459|11.2292|12.4792|11.0417|11.9583|13.0626|13.0209|12.5417|12.625|12.9583|12.9792|15.5417|15.1875|14.9167|14.625|13.5834|13.7084|14.0833|14.2084|12.5|13.292|13.0625|13.1667|13.6458|15.1667|15.6667|14.9167|17.3542|17.9583|20.0833|25.8125|23.6667|24.625|30.375|30.5313|27.75|31.4375|38.2813|38|39.5313|47|49.2813|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.0223|44.183|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|
2025-05-14 14:31:14|usa_0154|CAH|price_next_month|0|||0.9791|1.043|0.8301|0.9195|0.8599|0.9808|1.1782|1.1611|1.1101|1.2905|1.6955|1.4027|1.1713|1.4402|1.5117|1.5321|0.9124|1.0111|1.246|1.4844|1.5897|1.6135|1.896|2.2228|2.2875|2.2058|2.4237|3.159|3.336|4.153|4.7316|5.7529|5.1699|5.1486|4.2977|5.021|4.5955|4.8083|4.8933|5.0636|7.3187|7.4889|7.3187|8.201|9.9464|9.8135|9.8135|10.7973|10.9301|12.6857|13.3506|14.7867|16.701|19.9911|16.994|19.8662|23.6955|24.713|30.7165|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3197|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.7016|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|
2025-05-14 14:31:20|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:31:20|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||15.5625|15.6875|14.25|11.9375|12.5|12.063|12.063|15.1875|15.625|18.375|21.75|19.4375|22.5|28.0625|32.875|32.75|39.5|41.4063|44.25|48.0313|42.4375|43.0625|37.5625|36.375|35.5|28.75|23.1875|23.625|27.5625|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9615|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|
2025-05-14 14:31:21|usa_0156|DE|price_next_month|1|6.1667|6.4792|6.5417|5.5834|4.9375|4.6667|4.8125|5.1875|4.9167|4.7084|4.7917|5|4.9375|4.1875|3.8541|4.9584|4.7292|5.8333|5.4584|7.2084|8|7.1667|8.1875|7.9375|10|10.5208|10.0208|11.7709|12.3333|9.4584|7.4584|8.6042|9.3125|8.6458|8.0626|8.5|7.6458|6.4792|6.5208|8.6667|10.5208|12.1458|11.8125|14.0626|11.625|12.3751|10.7085|12.75|14.4167|14.2708|16.4375|19.5625|20.8125|20|22.3125|21.3125|25.5625|28|27.4063|28.0625|25.9375|16.4688|17.4688|16.3438|19.0313|19.4375|21.4688|17.875|20.7813|16.4688|20.3438|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|498.08|
2025-05-14 14:31:26|usa_0152|ECL|price_next_month|0|1.7579|1.6954|1.8125|1.5782|1.4297|1.3907|1.5625|1.8204|1.8204|2.1485|2.3204|2.6797|3.0391|3.1563|2.9688|3.2344|3.2344|3.5938|2.9688|2.9532|3.25|3.0313|3.2657|3.375|3.4844|3.5313|3.4688|3.1563|2.7188|3.375|2.5469|2.8907|3.4063|3.6094|3.9219|3.7969|4.4219|4.2032|4.5313|4.6563|4.6719|5.5469|5.9219|5.7188|5.5313|5.5|5.313|5.563|5.75|6.7188|7.25|7.5313|8.125|7.6563|9.125|9.25|10.1875|11.6719|11.8906|13.6875|15.8438|15.6875|14.9375|19.375|20.9688|21.3125|16.9063|17.5938|19.5313|17.9063|19.5938|20.775|18.915|20.02|17.59|21.3904|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.9645|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|
2025-05-14 14:31:29|usa_0157|BDX|price_next_month|0|3.0163|2.4527|2.4221|2.2089|2.1251|1.9804|2.2393|2.7268|2.9096|3.4428|3.3285|4.2197|5.6364|6.7636|6.459|6.779|7.0227|7.5558|6.1848|7.0836|6.4286|6.1543|6.7027|6.5961|6.6114|6.5656|6.8855|6.977|7.2207|8.6526|8.1956|8.5612|9.2772|8.2261|8.5307|8.4851|8.5612|9.5514|9.4143|9.46|8.4394|8.6222|9.2619|8.9878|9.4143|10.2674|11.517|12.7961|13.5882|14.3499|15.8428|21.0526|19.6511|18.2801|21.2049|24.0079|22.4236|26.1406|22.4541|30.7715|33.9401|40.2772|41.0693|34.8541|36.2556|26.7499|24.7391|25.5312|24.9828|24.6172|32.6605|33.5184|31.5393|33.6939|34.9028|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.712|35.6438|43.9308|49.4106|46.0146|51.1843|55.2303|57.0535|53.9824|49.4782|63.1761|61.4602|64.268|68.275|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7821|67.6608|70.8489|58.9644|63.5173|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7863|81.5147|76.2695|76.445|76.484|73.8127|73.7834|81.9339|91.9368|101.1208|102.4954|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9484|141.727|157.2188|171.5894|163.7021|172.8471|182.2845|196.3529|203.4407|236.8519|226.0593|244.0957|224.7236|243.2085|234.707|246.4648|249.5846|268.2839|246.2016|274.2896|225.3378|255.2295|242.5748|249.3409|233.5858|247.7712|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|
2025-05-14 14:31:32|usa_0154|CAH|price_next_month|0|||0.9791|1.043|0.8301|0.9195|0.8599|0.9808|1.1782|1.1611|1.1101|1.2905|1.6955|1.4027|1.1713|1.4402|1.5117|1.5321|0.9124|1.0111|1.246|1.4844|1.5897|1.6135|1.896|2.2228|2.2875|2.2058|2.4237|3.159|3.336|4.153|4.7316|5.7529|5.1699|5.1486|4.2977|5.021|4.5955|4.8083|4.8933|5.0636|7.3187|7.4889|7.3187|8.201|9.9464|9.8135|9.8135|10.7973|10.9301|12.6857|13.3506|14.7867|16.701|19.9911|16.994|19.8662|23.6955|24.713|30.7165|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3197|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.7016|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|
2025-05-14 14:31:37|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-14 14:31:36|usa_0158|MU|price_next_month|2|||||2.0875|2.6625|2.725|1.15|0.8875|0.7|0.85|1.1875|0.9375|0.875|0.45|0.775|1.0875|1.35|1.475|1.7875|2.2125|2.1|1.575|1.9375|1.85|1.3|0.975|1.225|1.325|0.825|1.0125|1.6125|1.175|1.45|1.4125|1.55|1.425|1.625|1.8875|2.3625|3.7125|5.4625|4.65|8.325|8.6563|8.625|11.032|19|27.5|39.6875|19.8125|15.8125|12.9375|15.25|14.625|20.1875|19.9688|17.3438|13|14.5313|12.4063|15.2188|25.2813|24.125|20.1563|33.2813|38.875|63|88.0625|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.38|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.095|6.31|5.98|6.34|9.975|14.33|17.469|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89||
2025-05-14 14:31:39|usa_0156|DE|price_next_month|1|6.1667|6.4792|6.5417|5.5834|4.9375|4.6667|4.8125|5.1875|4.9167|4.7084|4.7917|5|4.9375|4.1875|3.8541|4.9584|4.7292|5.8333|5.4584|7.2084|8|7.1667|8.1875|7.9375|10|10.5208|10.0208|11.7709|12.3333|9.4584|7.4584|8.6042|9.3125|8.6458|8.0626|8.5|7.6458|6.4792|6.5208|8.6667|10.5208|12.1458|11.8125|14.0626|11.625|12.3751|10.7085|12.75|14.4167|14.2708|16.4375|19.5625|20.8125|20|22.3125|21.3125|25.5625|28|27.4063|28.0625|25.9375|16.4688|17.4688|16.3438|19.0313|19.4375|21.4688|17.875|20.7813|16.4688|20.3438|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|498.08|
2025-05-14 14:31:42|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|
2025-05-14 14:31:45|usa_0157|BDX|price_next_month|0|3.0163|2.4527|2.4221|2.2089|2.1251|1.9804|2.2393|2.7268|2.9096|3.4428|3.3285|4.2197|5.6364|6.7636|6.459|6.779|7.0227|7.5558|6.1848|7.0836|6.4286|6.1543|6.7027|6.5961|6.6114|6.5656|6.8855|6.977|7.2207|8.6526|8.1956|8.5612|9.2772|8.2261|8.5307|8.4851|8.5612|9.5514|9.4143|9.46|8.4394|8.6222|9.2619|8.9878|9.4143|10.2674|11.517|12.7961|13.5882|14.3499|15.8428|21.0526|19.6511|18.2801|21.2049|24.0079|22.4236|26.1406|22.4541|30.7715|33.9401|40.2772|41.0693|34.8541|36.2556|26.7499|24.7391|25.5312|24.9828|24.6172|32.6605|33.5184|31.5393|33.6939|34.9028|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.712|35.6438|43.9308|49.4106|46.0146|51.1843|55.2303|57.0535|53.9824|49.4782|63.1761|61.4602|64.268|68.275|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7821|67.6608|70.8489|58.9644|63.5173|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7863|81.5147|76.2695|76.445|76.484|73.8127|73.7834|81.9339|91.9368|101.1208|102.4954|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9484|141.727|157.2188|171.5894|163.7021|172.8471|182.2845|196.3529|203.4407|236.8519|226.0593|244.0957|224.7236|243.2085|234.707|246.4648|249.5846|268.2839|246.2016|274.2896|225.3378|255.2295|242.5748|249.3409|233.5858|247.7712|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|
2025-05-14 14:31:47|usa_0160|LUV|price_next_month|0|1.2011|1.3821|1.0797|1.1147|1.0529|0.763|0.8946|1.1084|0.9713|1.251|1.0699|1.0535|0.8834|0.878|1.0261|0.9876|0.8341|0.9657|0.6804|0.6585|0.6858|0.8121|0.8504|1.0426|1.2236|1.2401|1.0042|0.8998|1.0481|1.229|1.1028|1.5555|1.5473|1.7778|1.86|2.1563|2.6009|2.9301|3.3251|3.9012|4.856|6.5185|6.1482|7.3581|6.1729|5.358|4.667|3.827|4.5679|5.679|3.9506|5.1852|5.8766|4.5679|4.4445|4.3457|5.4321|5.7654|6.4445|7.7222|8.1296|9.7593|9.4167|11.9445|14.4722|12.3333|11.2083|10.625|14.4583|15.75|19|20.8867|18.21|20.01|15.9|18.9307|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.2936|14.4473|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|
2025-05-14 14:31:51|usa_0158|MU|price_next_month|2|||||2.0875|2.6625|2.725|1.15|0.8875|0.7|0.85|1.1875|0.9375|0.875|0.45|0.775|1.0875|1.35|1.475|1.7875|2.2125|2.1|1.575|1.9375|1.85|1.3|0.975|1.225|1.325|0.825|1.0125|1.6125|1.175|1.45|1.4125|1.55|1.425|1.625|1.8875|2.3625|3.7125|5.4625|4.65|8.325|8.6563|8.625|11.032|19|27.5|39.6875|19.8125|15.8125|12.9375|15.25|14.625|20.1875|19.9688|17.3438|13|14.5313|12.4063|15.2188|25.2813|24.125|20.1563|33.2813|38.875|63|88.0625|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.38|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.095|6.31|5.98|6.34|9.975|14.33|17.469|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89||
2025-05-14 14:31:53|usa_0161|AFL|price_next_month|0|0.3162|0.3493|0.3851|0.3093|0.2955|0.2863|0.3623|0.4437|0.4646|0.5469|0.6219|0.9|0.9958|1.1667|0.8708|1.0542|0.8083|0.9333|0.875|0.95|1.0083|0.875|0.9083|0.9917|1.2583|1.0417|1.2583|1.0583|0.925|1.1083|0.9917|1.375|1.675|1.625|1.85|1.9667|1.9|2.225|1.9833|2.2417|2.5|2.4688|2.625|2.3229|2.5313|2.9063|2.8438|2.8854|3.4479|3.5208|3.3958|3.9688|3.9063|4.0156|5.0313|4.9688|5.375|6.9688|6.3594|6.8047|8.125|8.5938|9.5313|10.7188|13.5625|11.5938|12.7813|10.8594|12.2031|12.9844|18.2656|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.1141|19.8662|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|
2025-05-14 14:31:56|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|
2025-05-14 14:31:59|usa_0162|GLW|price_next_month|0|2.9627|3.0512|2.7659|2.7905|2.4706|2.6231|2.4558|2.9578|2.9725|3.6517|4.1241|5.4332|5.8073|4.6655|4.2521|4.4096|4.9706|5.3545|3.7993|4.0946|4.0356|4.5966|5.3348|5.6891|5.256|6.4962|6.0829|6.6931|7.3427|6.89|6.3387|8.1302|9.1734|10.3153|12.3823|9.9215|11.6145|11.457|11.4964|11.3389|11.1027|10.3153|8.1892|10.1184|9.9215|10.0003|10.709|9.8433|8.8934|8.4952|6.9355|8.2961|9.2252|9.5239|10.2871|11.875|16.0833|20.6041|15.0416|11.3333|13.3333|10.2291|12.1041|16.25|19.0833|23.3333|26.2083|51.4166|65.8332|77.979|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.0045|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|
2025-05-14 14:32:01|usa_0160|LUV|price_next_month|0|1.2011|1.3821|1.0797|1.1147|1.0529|0.763|0.8946|1.1084|0.9713|1.251|1.0699|1.0535|0.8834|0.878|1.0261|0.9876|0.8341|0.9657|0.6804|0.6585|0.6858|0.8121|0.8504|1.0426|1.2236|1.2401|1.0042|0.8998|1.0481|1.229|1.1028|1.5555|1.5473|1.7778|1.86|2.1563|2.6009|2.9301|3.3251|3.9012|4.856|6.5185|6.1482|7.3581|6.1729|5.358|4.667|3.827|4.5679|5.679|3.9506|5.1852|5.8766|4.5679|4.4445|4.3457|5.4321|5.7654|6.4445|7.7222|8.1296|9.7593|9.4167|11.9445|14.4722|12.3333|11.2083|10.625|14.4583|15.75|19|20.8867|18.21|20.01|15.9|18.9307|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.2936|14.4473|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|
2025-05-14 14:32:07|usa_0161|AFL|price_next_month|0|0.3162|0.3493|0.3851|0.3093|0.2955|0.2863|0.3623|0.4437|0.4646|0.5469|0.6219|0.9|0.9958|1.1667|0.8708|1.0542|0.8083|0.9333|0.875|0.95|1.0083|0.875|0.9083|0.9917|1.2583|1.0417|1.2583|1.0583|0.925|1.1083|0.9917|1.375|1.675|1.625|1.85|1.9667|1.9|2.225|1.9833|2.2417|2.5|2.4688|2.625|2.3229|2.5313|2.9063|2.8438|2.8854|3.4479|3.5208|3.3958|3.9688|3.9063|4.0156|5.0313|4.9688|5.375|6.9688|6.3594|6.8047|8.125|8.5938|9.5313|10.7188|13.5625|11.5938|12.7813|10.8594|12.2031|12.9844|18.2656|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.1141|19.8662|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|
2025-05-14 14:32:12|usa_0162|GLW|price_next_month|0|2.9627|3.0512|2.7659|2.7905|2.4706|2.6231|2.4558|2.9578|2.9725|3.6517|4.1241|5.4332|5.8073|4.6655|4.2521|4.4096|4.9706|5.3545|3.7993|4.0946|4.0356|4.5966|5.3348|5.6891|5.256|6.4962|6.0829|6.6931|7.3427|6.89|6.3387|8.1302|9.1734|10.3153|12.3823|9.9215|11.6145|11.457|11.4964|11.3389|11.1027|10.3153|8.1892|10.1184|9.9215|10.0003|10.709|9.8433|8.8934|8.4952|6.9355|8.2961|9.2252|9.5239|10.2871|11.875|16.0833|20.6041|15.0416|11.3333|13.3333|10.2291|12.1041|16.25|19.0833|23.3333|26.2083|51.4166|65.8332|77.979|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.0045|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|
2025-05-20 08:04:57|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|
2025-05-20 08:05:03|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|
2025-05-20 08:05:09|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|
2025-05-20 08:05:14|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|
2025-05-20 08:05:19|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|
2025-05-20 08:05:24|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|
2025-05-20 08:05:29|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|203.57|201.54|
2025-05-20 08:05:35|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|
2025-05-20 08:05:40|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|
2025-05-20 08:05:45|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|
2025-05-20 08:05:47|usa_0000|AAPL|price_next_month|0|0.2254|0.1557|0.101|0.1105|0.1401|0.1138|0.111|0.1295|0.0949|0.0709|0.0832|0.1032|0.135|0.1395|0.1546|0.2478|0.3538|0.3683|0.3449|0.3705|0.3661|0.3962|0.3449|0.3371|0.3482|0.3549|0.4152|0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5368|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3008|0.3856|0.3605|0.3415|0.4018|0.3242|0.2467|0.2154|0.1964|0.2054|0.1484|0.1518|0.1563|0.1521|0.1635|0.2444|0.3092|0.3315|0.3677|0.4107|0.5|0.7154|0.9251|1.1116|0.9074|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8594|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|
2025-05-20 08:05:51|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|
2025-05-20 08:05:52|usa_0001|XOM|price_next_month|0|4.4219|4.4844|4.7813|4.9688|5.3282|4.7969|5.4688|6|6.4375|6.5625|6.875|6.4688|7.0782|7.5938|8.5|10.3438|10.8282|11.7657|10.6563|10.5|11.2188|11.8438|11.1875|11.5938|10.7813|11.4375|11.5|11.75|11.3125|12.9688|12.25|12.9063|14.875|14.8438|15.25|14.5625|15|15.875|15.3125|15.2813|16.5|16.4063|16.3438|16.625|15.7188|14.875|15.719|15.625|17.375|18.125|19.0938|20.0625|21.25|20.5625|22.1563|25.9063|28.3125|32.125|30.7188|29.6563|36.4688|35.0625|35.625|35.2188|41.5313|39.6875|37.0313|41.75|38.8438|40|44.5938|42.075|44.3|41.76|39.45|39.0407|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3139|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|
2025-05-20 08:05:58|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|
2025-05-20 08:05:58|usa_0002|MSFT|price_next_month|0|||||||||||||0.112|0.099|0.1346|0.2539|0.3611|0.3265|0.3438|0.3872|0.3785|0.4133|0.3404|0.4141|0.3881|0.3802|0.5677|0.6425|0.8056|0.9237|0.8855|1.3629|1.375|1.5313|1.9558|2.5052|2.2969|2.2735|2.7735|2.7032|2.6719|2.3125|2.504|2.6602|2.8907|3.2188|3.938|3.711|5.1094|5.6563|6.25|5.7813|7.0859|7.3672|8.5781|12.75|15.1875|17.6875|16.25|18.6484|22.5313|27.4844|26.4688|43.75|40.6563|42.9063|46.2813|48.8672|34.875|34.9063|34.4375|30.5313|33.875|33.095|29|31.855|26.13|23.99|26.735|23.73|25.56|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.535|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|
2025-05-20 08:06:03|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|
2025-05-20 08:06:04|usa_0003|JNJ|price_next_month|0|3.1329|2.75|2.7422|2.3985|2.336|1.8282|2.0313|2.4375|2.7422|2.8829|2.9375|3.3594|4.1172|4.2579|4.3594|4.7266|5.4454|5.9532|5|4.8985|4.7344|5|5.4375|5.7266|6.0079|6.6719|6.9219|6.5469|7.0782|8.8282|8.0469|9.5625|11.8125|11.4532|11.8907|13.4375|11.8594|12.3125|12.5|11|10.9063|9.125|10.5313|10.5938|10.3438|11.75|13.657|14.532|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.8125|30.625|31.1563|28.6875|33.4688|35.6875|38.625|40.75|42.5|48.75|46.0625|52.375|43.0313|41.25|46.5313|46.0625|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.2946|55.295|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|
2025-05-20 08:06:08|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|
2025-05-20 08:06:09|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|
2025-05-20 08:06:13|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|
2025-05-20 08:06:14|usa_0005|WFC|price_next_month|0|1.4056|1.4525|1.3822|1.2963|1.1674|0.9995|1.0074|1.0933|1.0738|1.1791|1.0425|1.2768|1.5696|1.6008|1.5266|1.7413|1.5617|1.757|1.4993|1.7413|1.7335|2.0157|2.0079|2.25|2.375|2.6563|2.7188|2.5938|2.25|2.4844|1.8907|2.7813|3.2969|3.875|4.2188|4.3125|4.8438|4.9063|5.25|5.625|6.4219|6.5625|6.4375|6.5938|6.4375|6.5313|6.125|6|8.2937|9.1188|10.5063|11.7312|12.1313|11.4625|13.3562|15.2375|13.3375|13.7469|14.5688|15.45|18.425|17.7938|18.5|17.4688|21.5938|19.5|23.9375|20|20.5313|20.6563|23.1563|25.755|23.485|23.03|19.75|23.1903|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.7148|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|
2025-05-20 08:06:19|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|
2025-05-20 08:06:19|usa_0006|GE|price_next_month|0|5.814|5.184|5.3787|5.6517|5.7685|5.4566|5.9763|6.639|6.1453|6.6649|5.9895|7.3666|8.1202|7.5874|7.9252|10.4196|10.7575|12.3166|9.8481|9.3804|8.3929|8.8865|9.0685|10.0558|10.16|12.1605|11.5111|12.9401|13.3039|14.889|10.8094|13.3039|14.7069|15.2268|14.3433|15.6426|15.9282|15.9023|15.9542|17.9031|18.8385|20.4755|20.1637|22.3984|19.8001|20.9432|20.32|21.4101|23.2818|24.5291|26.296|31.9085|32.1164|34.1952|40.2235|42.8219|46.0959|116.7208|107.3665|128.8816|141.5617|148.5255|145.5114|174.4057|175.445|181.2657|225.4386|221.8008|261.5046|256.6201|273.4579|229.4926|242.1147|217.0201|181.6484|185.2938|157.402|160.6448|125.9715|115.4447|146.9251|141.8863|144.73|167.779|149.4645|164.599|170.2236|180.2514|180.6007|172.1194|169.1759|163.3887|172.5684|163.0894|175.1627|179.8523|183.8934|193.3724|205.346|176.4099|163.1393|141.1379|97.3348|60.5162|63.1105|66.8522|71.1427|80.2226|94.092|80.4222|79.9233|100.4778|102.0244|89.3524|83.3657|93.3436|97.684|103.5211|105.0677|111.1542|111.2041|121.5812|130.4116|125.3728|134.1534|125.4726|128.7653|119.1865|135.1013|130.2121|144.281|145.179|153.4108|155.3565|145.179|148.1724|144.6302|127.7675|100.5776|80.6716|70.1948|67.9996|50.3886|50.6879|50.7378|52.1347|49.7899|62.1127|33.925|30.283|37.0181|53.2822|65.4553|64.6071|65.3991|58.9197|46.491|46.0918|48.524|64.3168|79.0934|91.2967|86.8133|105.8255|161.82|170.2|171.78|203.57|201.54|
2025-05-20 08:06:24|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|
2025-05-20 08:06:26|usa_0007|JPM|price_next_month|0|12.2127|10.578|9.0268|11.2222|10.5417|8.8333|10|12.5|12.625|13.625|12.9583|14.75|17.75|14.625|14.625|15.625|14.1667|13.25|9|7.1667|8.2083|10.4583|10.625|10.8333|12|12.9583|11.2083|8.5833|7.7917|7.6667|3.375|4.375|6.8333|8.5417|8.25|9.3333|11.7083|11.625|11.4583|13.5417|12.75|13.75|13.375|13.1667|11.5833|12.7917|12.6667|13|13.9167|17.2083|18.9583|22.3333|23|23.1667|28.5833|30.8333|30.7083|37.8543|38.4793|35.7293|46.1877|50.4167|37.8753|51.292|55|51.3753|58.1667|53.792|48.0833|49.813|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6113|37.3412|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|
2025-05-20 08:06:30|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:06:31|usa_0008|PG|price_next_month|0|3.7298|3.2102|3.4429|3.1327|2.9389|3.2645|3.5979|3.4894|3.2336|3.5515|3.9314|4.0864|4.5595|4.7999|4.6525|5.4589|5.2573|5.7769|5.4745|5.2651|4.7844|4.6603|5.1255|5.7149|5.9319|7.4052|8.0101|7.9402|8.7622|10.7628|9.7547|9.8323|10.406|10.0184|10.3751|12.8719|12.8098|12.5617|13.12|12.3445|12.1895|12.0964|13.4611|14.7638|14.1125|13.8333|15.6013|16.1604|17.253|17.0061|19.9999|20.7407|20.8641|22.0678|24.4444|28.5184|31.0493|37.5616|33.5801|38.7036|40.5863|39.1974|43.8887|44.8764|46.327|44.6912|51.7899|49.8146|29.4443|28.0863|35.2777|35.4764|29.6542|35.0715|36.4344|40.3311|44.5727|44.495|44.225|42.785|44.925|43.935|49.145|50.54|53.4228|52.1434|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|
2025-05-20 08:06:31|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|
2025-05-20 08:06:36|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|379.38|
2025-05-20 08:06:36|usa_0009|PFE|price_next_month|0|1.6234|1.5296|1.5246|1.3963|1.3273|1.273|1.5|1.5592|1.7565|1.9045|1.8059|1.9095|2.3387|2.6348|2.3585|2.6742|2.7828|2.9161|2.0772|2.1562|2.171|2.0279|2.2549|2.2746|2.4424|2.5657|2.6693|2.7038|2.24|2.99|2.8716|3.5476|4.3024|4.8847|5.6544|5.7629|5.6445|6.1873|5.9702|5.2103|5.3879|4.6972|4.9143|5.1018|4.6577|4.8946|5.8517|6.4542|6.8386|7.9931|9.0589|10.8154|10.8746|11.0127|13.0653|14.6639|15.1573|18.8282|22.3412|25.874|35.9394|34.7355|33.8869|40.6169|36.3341|32.1501|37.4197|34.4593|39.9064|40.8538|40.913|42.7721|41.0196|39.0491|39.6933|39.4754|34.4356|30.6463|30.0968|28.7611|29.1305|31.6031|29.9358|34.7008|34.0859|30.2768|27.4253|22.8876|25.7391|25.1044|20.595|24.3275|23.996|24.6212|25.2465|24.858|25.0665|22.2718|23.3139|22.1297|19.0509|17.6867|16.7773|13.8121|12.6564|15.091|16.1331|17.6773|15.8394|14.21|16.4978|17.2604|19.8656|18.2352|18.2457|20.2729|21.694|22.7739|23.5602|25.8433|27.539|27.6906|29.0689|28.799|29.6326|27.1885|28.3727|29.6042|32.143|34.1609|32.0388|28.8842|30.9873|34.9472|30.04|30.0589|32.1336|31.4136|33.2135|35.0893|34.6819|37.827|40.7922|40.2143|38.4712|36.7945|36.3492|35.2787|36.3397|36.4534|33.6114|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|
2025-05-20 08:06:41|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|
2025-05-20 08:06:41|usa_0010|CVX|price_next_month|0|10.1875|9|8.8125|9.1563|9.9063|7.875|8.1875|8.5625|9.2813|9.1875|9.7813|9.125|9.625|9.0313|11.1563|13.25|14.5|15.125|11.0938|11.2188|12.0313|12.125|11.7188|12.4063|13.5625|13.625|17.0625|16.7188|16.4688|19.8438|17.0313|17.8438|19.3438|18.0313|18.6875|15.9063|17.4375|17.8438|17.75|18.1875|21.5313|22.0938|24.25|23.3438|22.25|22.1875|22.5|22.313|23.6875|24.6875|23.375|25.9375|29|28.9375|32.8125|33.1875|34.25|39.5625|41.4688|37.4063|41.3438|41.3125|40.75|37.375|49.875|45.625|45.6563|41.7813|42.5625|39.5|41.0625|41.64|48.28|45.695|44.275|41.8954|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.8394|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|
2025-05-20 08:06:46|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|
2025-05-20 08:06:47|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|
2025-05-20 08:06:51|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|
2025-05-20 08:06:53|usa_0012|DIS|price_next_month|0|1.625|1.3125|1.2735|1.1719|1.3099|1.099|1.1927|1.5495|1.5964|1.8151|1.9167|2.4636|3.7396|4.0312|3.6563|4.7083|5.3541|6.0104|4.6042|4.8437|4.7917|5.2605|5.5208|6.25|7.0938|8.9583|10.3229|8.6771|9.2083|9.8021|7.5833|9.0208|9.5938|10.0624|9.8958|11.3854|12.1458|12|13.125|15.2083|13.5834|12.5|14.3333|15.75|14.1667|14.125|13.167|16.958|18.4583|19.5416|19.2083|21.4166|20.6666|18.5416|21.9583|24.2916|27.3333|26.9375|27.4166|35.5208|41.4375|34.4375|26.9375|33|31.75|27.625|26.375|36.3125|43.3125|38.6875|35.8125|30.45|30.25|26.35|18.59|21.0507|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.1766|22.9593|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|
2025-05-20 08:06:56|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|
2025-05-20 08:06:58|usa_0013|T|price_next_month|0||||||3.9936|4.1194|4.5753|4.7325|5.1178|4.9134|5.3693|5.7702|6.5721|6.7451|7.3347|6.7608|7.146|7.3818|7.2639|6.6507|7.1696|7.8535|8.2309|9.0799|10.7308|10.4713|9.9761|10.3063|10.2591|10.2827|9.8582|10.0704|10.1883|11.344|11.3911|11.7685|12.4288|12.5939|12.9948|14.575|15.2825|16.6976|15.8014|15.6599|15.8485|15.8014|16.0844|16.6504|18.1598|21.0842|21.3672|18.9145|18.4428|18.3484|20.754|20.9427|22.3342|24.0086|29.3386|31.2725|30.8952|34.9517|40.7534|42.0741|43.1118|39.81|32.3574|33.0649|32.1216|43.5363|36.4893|31.131|33.9838|28.7613|28.2632|23.4407|20.8748|19.3654|18.4447|17.6296|17.6296|18.0975|19.2446|18.7918|19.1239|19.0635|17.9315|17.9617|18.4522|17.9994|19.5843|19.7805|22.6332|25.8482|28.3991|29.2217|29.5537|31.5386|29.0481|29.2141|23.2521|20.2031|18.5805|19.3352|19.7956|19.3729|19.139|19.6673|19.5767|21.5238|20.7691|23.486|22.0823|22.12|22.1955|24.8369|28.6179|26.1048|26.2557|28.2708|26.618|27.3198|25.1463|26.9425|26.8595|26.2935|24.8445|26.1425|26.218|25.2897|27.2142|29.2971|32.6706|27.7651|31.8178|29.9084|29.433|25.3954|28.2632|24.6784|24.1275|23.1539|22.686|23.3653|25.6973|29.0481|28.3915|22.9955|22.3238|20.3918|21.6068|23.7049|21.1691|19.0635|19.2446|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|
2025-05-20 08:07:00|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|
2025-05-20 08:07:03|usa_0014|MRK|price_next_month|0|2.5006|2.4856|2.5354|2.3415|2.436|2.2022|2.2968|2.4065|2.5506|2.8295|2.9203|3.4499|4.3492|5.3393|5.4459|6.8935|7.3948|9.488|9.0994|7.5578|7.8899|8.4038|8.6106|9.8138|10.265|11.4307|11.7127|10.8667|11.0171|13.4047|11.5623|13.7619|16.206|19.3645|20.6429|23.6322|21.8085|23.4066|19.7969|18.2176|16.6948|13.8183|14.4951|16.4692|13.3671|13.3671|16.0744|18.1612|19.3457|23.2938|25.9446|31.6412|27.2983|28.9903|33.3332|40.891|40.7782|46.8695|40.2706|52.9609|54.3709|55.7527|60.9417|66.2152|63.5079|61.0263|71.7989|75.1497|66.27|68.3559|85.7577|78.3607|72.4394|64.8207|60.8445|56.4208|51.8146|47.2949|51.7192|52.8158|55.4761|52.7109|42.1935|45.3878|44.8292|43.2554|29.8549|26.7464|32.3245|29.6165|26.9085|32.8966|32.8204|38.3985|43.3091|42.6703|49.0494|47.3426|55.5524|43.9575|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4115|32.8585|34.6225|31.6285|34.2793|32.5438|32.8966|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9313|42.9945|50.5083|55.8385|54.1031|55.2473|57.4785|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.991|59.1091|59.4333|60.9112|52.5297|56.4964|56.1341|62.8087|70.189|70.9709|75.052|79.1331|82.6325|81.4692|75.6527|76.5109|71.7147|73.4882|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|
2025-05-20 08:07:03|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|
2025-05-20 08:07:09|usa_0015|BAC|price_next_month|0|3.25|3.25|2.9844|3.4688|3.125|3.1094|4.1407|4.6875|4.9688|5.1563|4.8907|5.4063|6.6875|5.9532|5.5313|6|5.9063|6.2188|4.5938|5.2188|5.1563|5.8438|7.125|7.5|9.0938|13.375|11.8125|10.5|9.5|8.9688|4.3125|7.0313|9.2188|8.6875|9.3438|10.9688|11.9375|11.5|11.5625|13.4375|12.4063|12.5938|11.6563|12.6875|13.0625|13.9375|12.375|11.657|12.375|13.5|14.375|16.8438|18.9375|19.9063|22.875|27.9063|29.2188|37.75|35.8125|35.5313|42.5|44.875|28.7188|33.4375|36|33.1875|32.1875|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.257|42.5177|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.449|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|
2025-05-20 08:07:10|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|
2025-05-20 08:07:15|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|
2025-05-20 08:07:14|usa_0016|KO|price_next_month|0|1.1614|0.9658|1.087|1.0597|1.1457|1.2395|1.3569|1.2513|1.4272|1.5055|1.4937|1.7478|2.3227|2.4453|2.2891|2.6641|2.6641|2.9766|2.5781|2.3516|2.3906|2.3984|2.6953|2.9219|3.3906|4.25|4.5235|4.3047|4.7656|5.6719|5.6094|6.0938|6.5938|7.5156|8.3282|9.6875|10.375|10.4688|10.1563|10.5938|9.8438|10.8125|10.8438|10.2188|10.4375|11.0938|12.594|13.125|14.5313|16.4063|17.9688|18.8438|20.375|23.4375|25.25|29|31.8125|34.625|28.25|32.375|37.9375|40.3438|33.8125|32.7188|34|30.1563|29.5|28.7188|23.5313|30.6563|30.1875|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.4261|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|
2025-05-20 08:07:20|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:07:20|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81||
2025-05-20 08:07:21|usa_0018|C|price_next_month|0|||||||||||||||17.2924|20.1035|21.0405|23.9596|19.6873|22.292|20|22.292|19.6873|19.5835|17.3961|22.5|23.9596|21.771|23.9596|26.8756|15.1038|21.9796|24.4795|26.3556|30.3135|34.5836|33.8552|36.6667|35.6244|44.2716|57.5001|67.5001|73.5414|70.2088|57.9174|55.2087|57.9034|61.4448|69.7326|93.7266|97.2882|110.7848|118.0955|122.7818|148.4629|232.6918|225.1937|271.4321|250.0625|237.9404|300.9246|339.9148|235.2535|280.2423|376.1557|334.1352|405.836|430.6735|445.6698|529.0864|526.25|559.7|491.5|502.1|455.2|469.659|433|335.4|369.5|343.8|392.5|448|474|494.8|481.721|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|
2025-05-20 08:07:25|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.92|
2025-05-20 08:07:27|usa_0019|HD|price_next_month|1|0.2862|0.3574|0.3218|0.2109|0.2589|0.2815|0.2999|0.3713|0.322|0.2316|0.2152|0.2822|0.4014|0.3878|0.3686|0.4659|0.6536|0.7591|0.4798|0.6773|0.7319|0.6882|0.8814|1.0172|1.1995|1.5636|1.6129|1.7446|2.6607|2.2301|2.3536|3.2093|4.3368|5.3201|5.9497|6.32|6.9742|7.9061|9.0356|9.4244|10.2761|9.4985|9.2207|9.2486|10.0261|10.0539|10.278|9.973|9.25|8.8889|9.861|9.611|11.361|11.806|11.583|12.139|14.028|15.729|18.688|21.2708|26.1875|25.6667|33.1667|39.7917|37.9167|40.75|52.7084|58|48.8125|48.0625|39.1875|42.5|49.29|45.95|46.539|50|41.6961|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|379.38|
2025-05-20 08:07:30|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|
2025-05-20 08:07:33|usa_0020|INTC|price_next_month|0|0.5154|0.8385|0.7868|0.7653|0.7291|0.6355|0.5779|0.6404|0.573|0.5886|0.531|0.5886|0.5935|0.3807|0.4217|0.6511|0.979|0.9947|0.8125|0.7969|0.9688|1.086|0.7735|0.8125|0.9063|0.9532|1.0547|1.2344|1.2344|1.3907|1.0469|1.4297|1.5391|1.4688|1.2696|1.8711|1.6719|1.8672|2.1094|3.336|2.9727|3.2657|3.9532|4.0782|3.8125|3.7032|3.883|4.336|6.3984|8.125|8.7344|6.9023|8.4688|9.3906|13.7344|20.2813|19.1406|22.9531|19.25|20.25|20.2031|21.1094|22.2969|35.2344|30.5938|34.5|38.6875|49.25|63.75|66.75|45|37|30.8|29.81|24.31|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.255|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.031|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|
2025-05-20 08:07:33|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.12|
2025-05-20 08:07:38|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||0.5547|0.4063|0.375|0.4297|0.5391|0.461|0.4297|0.4454|0.3985|0.2813|0.293|0.2657|0.4063|0.4688|0.5938|0.6095|1.1173|0.9533|0.5938|0.7305|1.0197|0.6915|0.883|1.0665|1.2657|1.1875|0.7345|0.8867|1.3438|1.4395|2.4219|1.9805|1.4609|1.6934|2.3164|2.6875|2.1152|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|
2025-05-20 08:07:40|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|
2025-05-20 08:07:43|usa_0022|CMCSA|price_next_month|0|0.2957|0.3211|0.2957|0.2888|0.2957|0.3442|0.3929|0.5155|0.5894|0.6545|0.6383|0.7608|0.851|0.8279|0.8765|0.9579|0.9995|1.3095|0.9255|1.21|1.1574|1.2223|1.1574|1.4444|1.6852|1.9167|1.9861|1.6389|1.3056|1.4028|1.0972|1.6667|1.8611|1.5694|1.8334|1.75|1.6945|1.7917|1.5278|2.2778|2.0139|2.7639|4.6389|3.4861|2.625|2.7084|2.771|2.4377|2.594|3.375|2.9583|3.25|2.9167|2.3127|2.396|3.021|2.646|3.75|4.5417|5.1773|5.8229|7.5417|8.1875|10.8333|10.4792|11.875|12.7083|14.1458|13|11.25|13.375|14.1042|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|
2025-05-20 08:07:43|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|
2025-05-20 08:07:48|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|
2025-05-20 08:07:48|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|
2025-05-20 08:07:52|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|
2025-05-20 08:07:54|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|
2025-05-20 08:07:55|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|
2025-05-20 08:07:59|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|
2025-05-20 08:08:01|usa_0026|PEP|price_next_month|0|2.1136|1.9101|1.9884|2.0354|2.2702|2.4267|2.4737|2.4035|2.9978|3.1802|3.4931|3.9467|4.9008|5.1042|4.5834|5.1875|5.3333|6.5|5.6458|5.5834|5.7917|6.0208|6.9167|6.7917|7.9375|10.3541|10.3333|9.5834|11.0417|12.8333|12|13.75|15.9375|15.9375|14.25|16.875|18.25|18.6875|19.9375|20.9375|18.8125|18.6875|19.75|20.1875|18.25|15.25|17.5|18.4383|19.0701|21.4753|24.1096|27.3166|29.0919|29.0919|27.1448|31.9552|31.9552|35.1049|36.8125|36.0625|39.6875|38.8125|33.75|39.0625|36.9375|39.125|34.6875|34.125|36.6875|45.8125|48.4375|44.07|43.81|46.63|48.71|50.0807|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.6836|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|
2025-05-20 08:08:04|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|
2025-05-20 08:08:06|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|
2025-05-20 08:08:11|usa_0028|ORCL|price_next_month|2||||||||||||0.0771|0.0756|0.044|0.0641|0.1358|0.1374|0.2007|0.179|0.2007|0.2438|0.2485|0.2408|0.2979|0.3674|0.5833|0.5772|0.4661|0.5711|0.1606|0.1945|0.2223|0.2099|0.3303|0.3581|0.3333|0.3765|0.4939|0.7007|0.9075|1.2161|1.5155|1.4198|1.5864|1.8519|2.1235|2.179|2.315|2.8611|2.8426|3.1389|3.4907|4.3819|4.7292|4.6389|4.2847|5.5972|6.0729|3.7188|5.2604|4.0938|4.8542|7.1875|6.5938|9.2813|11.375|28.0156|39.125|42.0547|39.375|29.0625|14.98|18.4|12.58|13.81|12.8|9.47|7.86|10.8|10.849|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81||
2025-05-20 08:08:09|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|
2025-05-20 08:08:16|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||0.0816|0.086|0.086|0.1372|0.1945|0.224|0.3152|0.3438|0.566|0.6355|0.651|1.0383|1.2188|1.5|1.3265|1.5625|2.0487|1.375|1.3785|1.792|1.875|2.4306|3.6458|4.6736|5.2778|6.0833|5.8611|7.5417|6.1806|7.5278|8.375|9.5833|10.9792|12.6042|13.6458|18.8438|24.4531|27.25|33.6875|44.875|66.0938|56.625|68.625|47.875|23.5|19.26|16.31|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.985|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.92|
2025-05-20 08:08:16|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|86.97|
2025-05-20 08:08:20|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|
2025-05-20 08:08:21|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|
2025-05-20 08:08:27|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:08:23|usa_0031|WMT|price_next_month|1|0.375|0.4115|0.4401|0.336|0.388|0.461|0.4167|0.474|0.5456|0.5391|0.6172|0.7083|0.9974|0.9792|0.9922|1.1406|1.2188|1.6875|1|1.224|1.1771|1.25|1.2604|1.3281|1.5781|1.7604|1.8177|1.8333|2.349|2.375|2.5104|2.9479|3.5729|4.2188|4.0729|4.5|4.4167|4.7604|5.3646|5.4167|4.6458|4.2917|4.7708|4.7292|3.9167|4.1042|3.875|3.9583|4.1458|4.0833|4|3.5417|4.3125|4.3958|4.25|4.3958|4.9583|5.9167|6.6563|7.7188|9.1979|9.7917|12.5521|14.3958|14.2083|14.7708|19.2083|16.2292|19.2083|15.8125|17.3958|16.6967|17.25|16.0167|18.3833|20.67|18.036|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.12|
2025-05-20 08:08:28|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|
2025-05-20 08:08:28|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|
2025-05-20 08:08:30|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|
2025-05-20 08:08:32|usa_0033|AMGN|price_next_month|0||0.2396|0.1354|0.1615|0.112|0.099|0.0938|0.1458|0.1276|0.1511|0.2187|0.2969|0.4296|0.4661|0.4713|0.5442|0.828|0.6197|0.5573|0.677|0.6093|0.5937|0.6614|0.7864|0.8332|0.9061|1.1978|0.9739|1.3331|1.7966|1.9685|3.0725|5.2804|6.1657|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7032|6.0938|5.0625|6.211|6.969|7.954|9.0859|10.6406|12|15.0313|14.375|13.6563|15.3281|14.0938|14.7188|14.6875|12.3125|12.5|14.9063|18.3594|19.6406|31.9531|30.7188|38.4375|39.875|64.625|56.0625|64.9375|57.9375|70.3125|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|
2025-05-20 08:08:36|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|
2025-05-20 08:08:38|usa_0034|CVS|price_next_month|0|5.2969|5.125|4.625|4.2344|4.2969|4.625|4.8594|5.125|5.3594|5.3907|5.5469|6.7813|7.7344|7.7344|7.9219|7.6563|8.2032|9.9532|6.7032|7.5938|8.4063|8.5625|9.3125|10.0625|10.2813|11.7813|12.625|11.3125|11.625|13.1875|8.8125|11.4375|12.125|11.7188|11|12.0625|12.4688|12.4688|13.25|12.875|11.25|11.5625|10.5|9.9375|9.9375|9.2813|8.336|7.6806|8.9291|8.9914|7.9927|7.1186|9.6786|9.7721|9.313|10.813|12.407|14.188|15.329|16.391|18.438|20.5|22.8438|27.375|23.8125|24.875|21.7188|17.4688|21.75|19.7188|26.4688|29.6|29.475|18.005|11.95|13.5495|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|
2025-05-20 08:08:41|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|
2025-05-20 08:08:43|usa_0035|UNH|price_next_month|0|||||||0.129|0.1954|0.2696|0.3633|0.3008|0.3985|0.4415|0.3516|0.2696|0.2188|0.1563|0.1836|0.125|0.1446|0.1446|0.125|0.125|0.1602|0.2461|0.3204|0.3282|0.2891|0.336|0.5938|0.5508|0.8594|1.2305|1.5704|2|2.6016|2.3907|2.875|3.2579|4.0313|3.375|3.9454|4.3672|5.3438|5.1875|5.6875|6.594|6.063|4.5313|5.625|6.6406|7.8438|7.3125|4.2188|4.7188|6.0938|6.0781|7.125|5.7891|6.4063|8.7813|7.0625|5.4453|5.5938|7.0156|7.625|6.4609|6.625|8.3359|10.2266|13.6719|14.1025|16.37|16.855|16.4375|18.5852|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.5065|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|
2025-05-20 08:08:48|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|
2025-05-20 08:08:47|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|
2025-05-20 08:08:54|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9|192.34|
2025-05-20 08:08:53|usa_0037|SLB|price_next_month|0|10.0438|11.9634|11.6296|10.322|12.1304|8.8196|9.3204|8.903|8.7083|8.6248|7.4006|7.4285|6.6773|6.399|7.1224|8.0962|9.0978|11.0175|7.7901|7.2616|8.3466|7.6789|7.5398|8.0127|8.764|9.4317|9.4873|10.5167|11.1566|14.5509|12.4086|12.8537|13.6328|15.5803|15.469|13.2433|13.8276|14.8291|14.1336|12.8816|14.2448|14.1614|14.0501|13.2155|12.2417|13.132|13.1042|11.7407|13.9944|14.9126|13.8553|15.6081|19.6423|17.973|22.0628|24.7337|24.6503|33.9984|38.9507|32.8021|36.8919|26.9595|23.3704|21.2003|28.434|26.9595|26.9595|30.5313|38.2813|36.9688|38.0625|38.4|33.15|26.875|24.21|28.1903|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.0491|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|
2025-05-20 08:08:57|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|
2025-05-20 08:09:03|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:08:58|usa_0038|BA|price_next_month|0|5.6634|6.1627|5.6478|6.5995|5.5542|6.9584|8.5497|9.2407|8.9444|10.7222|10.1944|10.7222|12.5|13.1389|11.75|11.1667|9.8889|11.7778|8.5833|10.1667|10.6667|13.4444|14.4167|14.0833|16.8611|17.4583|18.75|19.75|23.25|28.875|22.375|24.6875|22.875|23.1875|24.625|25.4375|22|20|18|17.625|19|19.6875|18.75|21.625|22.5|22.3125|21.9375|22.25|27.5|33.5|32.75|38.75|41.0625|44.25|47.6875|53.5625|49.3125|58.6875|48|47.625|50.0625|38.8125|37.5625|34.6875|40.625|45.375|46.0625|44.5|39.6875|49|67.8125|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.7306|50.6582|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|
2025-05-20 08:09:04|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|
2025-05-20 08:09:04|usa_0039|MDT|price_next_month|1|0.8555|0.6934|0.7168|0.5411|0.4532|0.4004|0.4278|0.4766|0.4903|0.6075|0.6817|0.8672|1.0821|1.3399|1.3418|1.4063|1.4844|1.5958|1.3086|1.5137|1.168|1.2208|1.2071|1.2618|1.586|1.9258|2.086|1.8907|2.3516|2.4805|2.7383|3.375|3.7149|4.1797|4.711|5.1875|4.875|5.2344|6.0391|4.875|4.336|4.0157|4.8282|4.9844|5.1407|6.1719|6.625|7.5|9.4063|11.7813|13.7188|14.3438|14.0625|13.125|16.5625|16.1563|18.625|22.5938|23.875|26.5938|27.8125|25.6875|33.8438|35.3125|35.5|39.125|38.875|48.4375|51.625|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|85.89|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|86.97|
2025-05-20 08:09:07|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17||
2025-05-20 08:09:09|usa_0040|MMM|price_next_month|0|8.5651|8.0109|8.5651|7.8093|7.6205|7.633|8.1998|8.5021|7.759|8.0613|7.8346|9.1571|10.5553|11.185|11.0087|13.0366|12.8729|14.863|11.8904|12.1927|11.9156|12.8729|12.243|13.8049|14.4095|15.2912|14.4347|15.7447|15.9966|18.2135|15.921|17.105|17.9615|17.6844|18.3394|18.3394|18.8936|20.1532|20.7326|19.7501|22.4204|21.1608|20.9089|21.6143|19.7501|21.4127|22.3194|21.1108|24.0326|22.8235|22.9242|25.9976|26.5014|27.1724|31.9276|35.69|36.3693|39.6091|38.2504|34.9061|39.4523|31.3006|33.443|32.4502|37.2053|36.7612|39.7397|39.1388|36.1603|37.6495|40.3929|46.2559|49.7507|46.77|43.6348|46.3147|52.5891|52.6017|53.0657|52.0666|52.6895|58.6089|65.9413|66.1252|72.5382|68.8592|64.8544|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2035|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.5101|67.2957|74.1348|71.5179|70.4143|73.5077|81.2749|72.8556|66.0667|72.4961|74.7117|76.2751|73.2402|84.0674|87.5454|98.1803|105.2201|107.1765|116.2897|117.7946|128.5633|135.695|130.7538|126.5316|131.4394|126.2474|139.9423|149.1224|138.2032|146.1627|163.7286|168.1933|192.4562|209.4368|162.5247|177.5155|159.0717|167.4659|158.4446|146.0791|137.9441|132.6517|127.0165|125.8042|133.7386|146.865|164.8239|165.4927|149.3899|138.8052|120.5788|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|
2025-05-20 08:09:15|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:09:12|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||612.3|
2025-05-20 08:09:16|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|
2025-05-20 08:09:17|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|
2025-05-20 08:09:18|usa_0043|BMY|price_next_month|0|4.7758|4.6567|5.2369|5.222|5.5344|5.4452|5.8469|6.4718|6.7693|7.1562|6.7545|7.3496|9.12|9.5216|9.358|11.0243|11.798|12.1401|10.3548|10.4738|9.6704|10.2656|10.5631|10.9499|11.545|11.4855|12.5566|12.3781|13.3601|15.4726|14.0147|16.4248|17.9126|20.0252|20.6203|19.0135|17.7043|16.5438|16.2166|14.2229|14.3122|13.003|14.0147|13.7767|12.8245|12.5269|13.896|14.6396|15.5024|16.4843|18.1506|21.0666|19.5788|20.6203|25.1728|30.1717|31.1833|37.3426|41.7761|47.4594|50.4051|54.2435|52.6367|61.0277|60.5218|63.3188|73.138|62.8427|49.929|47.2511|58.0224|58.9293|53.3211|56.3109|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.3019|22.815|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|
2025-05-20 08:09:23|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|
2025-05-20 08:09:23|usa_0044|MO|price_next_month|0|0.6148|0.5642|0.6582|0.7185|0.6269|0.6606|0.7715|0.7981|0.8294|0.8053|0.7089|0.921|1.1573|1.3888|1.4177|1.6998|1.6106|1.8975|1.7914|1.6733|1.7191|1.7673|1.8396|2.1024|2.4521|3.0572|3.3176|2.9222|3.2405|3.6938|3.6359|4.2917|5.1501|5.2272|5.4104|5.8927|6.0084|6.1627|5.8637|5.7673|3.6262|3.6359|4.147|4.6486|4.2049|4.2435|4.7241|4.6084|5.2272|5.5262|6.5002|7.156|6.9535|8.0722|7.1271|9.1717|9.056|10.4447|9.1717|9.6057|8.6364|10.1409|11.8335|10.8787|8.1156|8.622|5.83|4.8462|5.0632|5.8444|8.4773|10.1843|11.5986|10.5315|10.8787|11.5986|12.5985|10.6588|9.4321|8.7655|7.1198|9.2608|10.763|12.867|12.9197|11.0176|11.2167|14.7742|15.0427|15.4987|17.3712|16.744|16.9338|18.51|18.8248|20.2275|21.2557|20.5001|22.4924|23.3745|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|
2025-05-20 08:09:28|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|
2025-05-20 08:09:28|usa_0045|BIIB|price_next_month|0|||||||||||||||||||||||||||||||||||2.8401|2.3796|1.2281|1.3049|1.4585|1.0746|0.7292|0.5757|0.8636|0.9979|0.5565|0.4222|0.4412|0.3933|0.6144|1.0362|1.8229|3.3003|4.4333|2.3792|3.3196|3.5693|2.7246|4.1836|5.8527|6.409|5.5266|3.6364|4.5863|7.7526|7.791|15.2077|17.8463|39.3003|19.6502|37.7075|60.2169|54.2298|45.1754|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4557|344.4274|293.6286|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|
2025-05-20 08:09:34|usa_0046|UNP|price_next_month|0|4.5833|4.5833|4.625|4.1146|4.0313|2.9063|3.1875|3.9167|4.0104|4.2813|4.1354|4.1458|4.2917|4.3125|5.0104|5.7083|5.9479|7.0625|4.4167|4.5625|5.5|5.0938|5.3125|5.8229|5.8854|6.4479|6.1667|6.1979|5.6667|6.2396|5.2188|6.1979|6.6563|7.5|8.1458|7.5833|8.875|8.6458|9.25|9.7292|10.25|10.6042|10.5417|10.8958|9.8333|9.8333|8.1459|8.375|9.1649|11.0275|11.0698|11.2815|11.5355|11.7471|14.0313|15|15.9375|17.9219|15.3125|15|13.6875|10.5|11.9063|12.8594|15|13.5781|13.9375|10|10.5313|10.7969|11.7188|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|
2025-05-20 08:09:33|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|234.43|
2025-05-20 08:09:39|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9|192.34|
2025-05-20 08:09:39|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|
2025-05-20 08:09:41|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|
2025-05-20 08:09:48|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:09:45|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|
2025-05-20 08:09:49|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|
2025-05-20 08:09:49|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|
2025-05-20 08:09:52|usa_0051|WBA|price_next_month|2|1.0157|1.0899|1.1954|1.0508|1.0821|1.2149|1.4063|1.6954|1.7266|1.4454|1.7579|2.0938|2.461|1.8907|2.0235|2.2891|2.5782|2.4922|1.9219|2.0079|2.2188|2.0625|1.8907|2.2188|2.6485|2.9141|2.9219|2.6563|3.1016|2.8125|3.211|4.2032|4.1563|4|4.75|4.4844|4.2344|4.7813|5.4532|5.0469|5.0469|4.6719|5.1094|4.9844|4.5469|4.7032|5.454|6.016|6.2656|7|7.4688|8.1563|8.375|9.25|10|10.4688|13.4063|12.8125|15.6875|17.5938|20.6563|22.0313|29.2813|28.25|29.375|25.375|29.25|25.75|32.1875|37.9375|41.8125|40.8|34.15|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.111|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17||
2025-05-20 08:09:54|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|
2025-05-20 08:10:01|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:09:57|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||612.3|
2025-05-20 08:10:03|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|
2025-05-20 08:10:03|usa_0053|COP|price_next_month|0|3.9653|3.72|3.6996|4.2617|4.5479|3.6587|4.4967|5.2224|4.2209|4.7169|4.8598|4.1451|3.7163|3.2399|4.0498|4.7645|5.3362|6.8132|4.4786|5.4315|6.8132|6.7179|7.6708|8.0044|8.9573|8.719|8.9573|9.4814|9.4814|11.006|9.6719|9.7196|10.4343|10.2437|10.0531|9.0049|9.4814|10.5772|9.529|10.4343|11.1013|11.7207|12.2924|11.2442|11.9113|12.483|14.0557|12.1499|13.3406|13.4835|12.2924|12.483|15.8181|15.0082|15.5323|16.8187|15.0082|17.5572|18.4386|16.771|18.8912|16.8425|16.4852|14.7223|19.2962|19.5583|17.7239|15.5799|18.0813|19.3677|23.5366|22.3474|22.7171|21.7604|20.7389|22.2829|22.7972|19.725|18.4863|18.3681|19.1724|19.9499|21.7833|25.1108|27.1767|29.9885|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3257|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9979|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|
2025-05-20 08:10:10|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|
2025-05-20 08:10:10|usa_0054|HON|price_next_month|0||||||||9.282|10.591|10.6207|10.4422|11.186|12.3462|9.8175|9.7282|11.2455|10.5315|10.472|8.5977|7.4375|7.497|8.449|8.1217|8.2705|8.0027|8.8357|8.5977|8.092|8.3597|8.0325|5.9797|6.902|7.0507|9.2522|9.877|11.781|13.8634|13.2089|13.2089|13.7147|15.5294|16.6897|17.0467|18.7127|16.4219|18.2069|16.4814|17.0169|18.8614|22.2529|20.2299|23.7404|27.6079|27.9649|31.1779|33.4984|34.3909|43.9108|34.2719|37.0684|41.7093|41.4118|37.0684|37.1279|55.9298|61.5823|54.2043|45.6945|53.3103|32.01|51.2279|44.9806|46.5323|35.0991|28.1307|31.9868|34.9182|30.8057|22.7902|23.2661|22.4665|26.9217|29.1398|34.3851|32.9318|35.713|32.0623|34.2519|34.0424|37.3934|32.5574|36.5747|40.4587|36.8412|40.097|43.4955|51.5777|54.7478|57.5085|56.2328|56.547|48.3981|28.9875|31.2341|29.711|33.0333|34.1662|36.7841|45.19|40.8014|44.8473|53.3198|58.2891|50.5496|49.8832|55.2523|57.7465|55.2618|58.2986|64.9624|70.0078|78.9944|82.5643|86.8482|88.438|87.4194|91.5033|93.0645|96.0728|100.0044|98.3194|98.2433|108.7816|110.7426|105.0064|113.2783|125.552|130.3198|138.0172|152.8663|138.5151|152.8472|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|
2025-05-20 08:10:16|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48||
2025-05-20 08:10:17|usa_0055|AIG|price_next_month|0|51.2971|45.1753|45.5614|41.4785|41.3131|39.8809|47.5469|52.3388|53.3979|61.1649|63.6362|82.4358|84.554|95.1454|86.3193|96.028|93.5567|98.8523|96.381|88.9671|73.6097|86.1427|93.9097|104.6775|114.3862|133.0976|146.1602|131.3324|125.5071|133.2741|110.9882|146.0719|160.4143|147.3958|155.3393|161.9589|146.5132|169.4611|195.2775|209.1786|223.521|243.3797|238.305|245.2552|225.7275|249.5579|247.9031|275.7053|282.6559|298.8738|336.1089|384.7628|362.9181|373.8404|431.4308|481.0776|510.3692|634.4863|608.0493|657.1997|783.799|898.4832|762.3888|919.8933|1045.5618|1037.7425|1149.8667|1165.9243|1225.2677|1433.3189|1642.0682|1424.5779|1370.6243|1394.9202|1317.0057|1242.4424|1158.1607|1071.0304|1048.0751|906.8238|970.9985|1075.7222|1019.2553|1163.6902|1200.5529|1183.7971|1017.2445|1110.7418|852.0323|1008.699|1085.7757|1096.8345|1093.3158|1016.5741|1125.4869|1146.9344|1171.3978|1075.3871|1057.626|921.0662|774.1179|436.4885|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1956|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|
2025-05-20 08:10:21|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|
2025-05-20 08:10:23|usa_0056|LOW|price_next_month|1|0.9219|0.8086|0.7422|0.6211|0.5547|0.6211|0.75|0.8907|0.9024|0.75|0.7188|1.0899|1.2774|0.875|0.8672|1.0079|0.8516|0.8594|0.5274|0.629|0.6211|0.6211|0.6524|0.7344|0.7852|0.9805|0.9375|0.8165|1.4766|0.754|0.6446|0.9102|1.0782|1.0743|0.8438|1.211|1.3711|1.1172|1.4141|1.7813|2.3594|2.5|3.2032|4.1329|3.9219|4.5157|4.672|4.2035|3.3906|4.1563|3.9375|3.875|4.2813|4.5938|5.0781|4.5625|4.9219|4.3203|5.7422|7.3125|9.8984|8.7656|10.5625|14.8281|12.9844|11.3125|12.4531|11.9063|11.6406|11.2031|10.0156|13.97|17.3825|18.6|22.655|22.625|23.5765|20.69|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|97.42|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|234.43|
2025-05-20 08:10:25|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78||
2025-05-20 08:10:31|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|
2025-05-20 08:10:29|usa_0057|USB|price_next_month|0|2.6187|2.7119|2.5424|2.8391|2.6779|2.3726|2.7732|3.2507|3.636|4.2215|4.6066|4.5912|5.3617|5.793|4.5759|4.5604|5.0227|5.2228|4.3447|4.5604|4.7453|4.9609|4.8994|4.7453|4.9609|5.5465|5.6389|4.6837|4.9302|4.5603|3.9442|4.3756|5.1767|5.7314|6.132|6.1628|8.9975|7.8267|8.1966|8.6896|8.9975|8.9359|8.5663|8.5663|9.6446|9.5524|9.7365|9.399|10.5319|11.2795|12.9373|13.6525|15.6678|15.9279|17.1631|19.7636|19.9586|23.1442|26.4435|28.4751|33.026|35.8865|28.4752|26.281|28.914|24.2819|28.914|17.3094|15.8466|14.969|18.8697|23.0532|20.8843|23.4086|17.5318|20.5202|23.3692|21.0914|20.7956|20.8055|21.8408|24.1777|26.84|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|
2025-05-20 08:10:35|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|
2025-05-20 08:10:33|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|
2025-05-20 08:10:39|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|
2025-05-20 08:10:39|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|
2025-05-20 08:10:43|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|
2025-05-20 08:10:44|usa_0060|AXP|price_next_month|0|5.7269|5.423|4.2413|3.8412|3.8092|3.5532|4.7375|5.4897|5.5217|5.6658|5.8258|7.2022|7.6984|7.6824|7.5064|8.7067|8.7227|9.443|6.1779|6.7221|6.1459|7.2022|6.9461|7.8744|8.3226|9.539|9.3149|7.6184|6.9461|7.4583|4.8335|5.8258|6.402|6.4981|4.8655|5.2816|5.7618|5.8898|5.4737|5.9539|7.1702|8.3546|8.2586|8.3546|7.5864|7.7322|9.0088|9.1908|10.1394|11.2336|11.8536|13.422|14.1514|12.7655|13.7138|18.1999|19.2211|24.4368|22.759|24.4185|29.7982|32.2055|25.7862|29.9989|38.1323|38.4423|44.9345|48.0893|43.7856|49.6213|52.5209|41.2289|37.1498|35.3028|25.7615|30.8327|35.898|30.8648|31.8364|31.1011|33.1407|38.6641|41.0801|45.3781|42.9259|43.9862|46.4547|46.6998|46.1309|48.1442|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|
2025-05-20 08:10:50|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:10:48|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|
2025-05-20 08:10:51|usa_0062|LLY|price_next_month|0|4.0313|3.8047|4.211|3.9063|3.9219|3.4297|3.7891|4.461|4.7813|5.3047|5.8594|6.8125|8.4219|9.4063|9.375|10.8125|11.375|12|9.625|9.5625|10|10.4688|11.2032|11.7344|13.5|15.9375|15.5313|15.7813|16.5313|20.8125|16.8438|19.5|19.1875|19.0938|19.2188|19.7188|17.1875|17.6563|15.4063|14.125|12.375|11.6563|13.5313|14.9688|12.3125|12.1563|15.5|16.469|18.6875|19.5625|24.1563|28.625|29.5625|28|35.25|43.5625|43.9375|56.5|66.875|67.5|69.5625|67.25|80.9375|93.6875|73.625|65.625|68.875|66.875|77.3125|103.875|89.375|78.8|85|79.28|76.5|74.0404|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|74.2786|63.7391|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|
2025-05-20 08:10:55|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|
2025-05-20 08:10:57|usa_0063|ABT|price_next_month|0|1.4532|1.5196|1.5821|1.3633|1.3829|1.3594|1.2852|1.4766|1.5938|1.7344|1.8204|2.1485|2.6954|3.1407|2.6875|3.3985|3.7345|3.9376|3.1095|3.0469|2.8516|2.8204|3|3.0625|3.4532|4.1095|4.0782|4.0626|4.172|5.4376|5.1251|5.4376|6.3283|6.7345|7.3595|7.9845|8.2501|7.5939|7.2501|6.8751|6.9689|6.2501|7.0939|7.3751|7.0939|7.0314|7.7501|8.8441|9.8439|10.0002|9.9377|10.6252|10.1564|11.0627|12.6877|13.6252|15.2502|16.3596|15.3753|17.7034|18.2815|20.7816|23.4691|23.2191|24.2191|21.4691|20.1878|16.3128|19.1878|20.8128|26.4067|22.4304|23.1904|26.7954|26.4904|28.5275|26.9754|20.7053|20.9353|19.0603|20.3153|19.6253|21.3103|21.5404|22.017|19.6753|21.3153|22.5104|24.5804|23.3154|21.5254|21.5754|21.3703|23.8854|23.7554|26.5004|28.3105|25.3454|27.3104|28.0905|26.3754|28.1705|27.5755|27.7205|20.9253|22.4954|25.2854|26.4704|25.5804|24.5404|25.6604|22.5804|26.0204|25.6604|26.9354|27.0754|31.0305|33.1555|32.7505|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|
2025-05-20 08:11:01|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04||
2025-05-20 08:11:02|usa_0064|NKE|price_next_month|2|0.2676|0.2637|0.2266|0.1797|0.1563|0.1406|0.1231|0.1367|0.168|0.209|0.2207|0.2832|0.3047|0.166|0.1836|0.2832|0.2637|0.373|0.3047|0.3477|0.4453|0.461|0.4141|0.5254|0.6367|1.0391|0.832|1.0586|1.1992|0.9766|1.2578|1.4414|1.1289|1.6914|2.2617|2.1055|1.9414|2.4844|2.5938|2.3946|1.7227|1.4063|1.4453|1.6563|1.8672|1.8516|2.3321|2.3438|2.625|3.4727|4.3516|5.0781|6.4219|7.6094|7.4688|7.7344|7.2969|6.625|4.9063|5.5313|6.0859|4.6016|5.0703|7.2109|7.9141|7.1094|6.1953|4.9531|4.9766|5.0078|6.9766|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48||
2025-05-20 08:11:05|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|
2025-05-20 08:11:08|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|
2025-05-20 08:11:09|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|29.1|
2025-05-20 08:11:15|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|
2025-05-20 08:11:12|usa_0067|COST|price_next_month|2|4.2942|4.3088|3.8089|3.2059|4.5882|5.0588|4.9118|6.8235|7.7059|6.1912|8.2353|10.6471|10.8235|8.0589|7.7059|11.2941|10.5588|10.8824|7.7059|8.8236|9.0001|9.1177|8.8236|8.5295|9.4118|10.1176|10.8824|9.1177|9.7647|6.8824|9.2354|11|12.7059|14.1765|11.8236|11.0588|7.7647|7.5294|8.5295|7.8236|8|8.9118|9.625|9.0625|7.4688|8.0313|6.438|7.375|8.125|8.5625|7.625|9.375|10.8125|10.25|12.5625|13.8125|16.4375|18.8125|22.3125|26.6875|31.5313|23.6875|36.0938|45.7813|40.0313|36|45.625|52.5625|33|34.9375|39.9375|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78||
2025-05-20 08:11:18|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|
2025-05-20 08:11:17|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|
2025-05-20 08:11:20|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|
2025-05-20 08:11:20|usa_0070|CL|price_next_month|0|1.5469|1.3438|1.4531|1.3359|1.5703|1.3203|1.4688|1.5391|1.5703|1.7422|1.8828|2.0469|2.3438|2.5156|2.4141|2.8828|2.7188|3.1641|2.5859|2.6797|2.75|2.7422|2.875|2.9219|3.1016|3.6484|3.8516|3.3984|3.5234|4.375|4.1797|4.375|4.9688|5.0156|5.2188|5.8906|6.25|6.5625|7.4688|7.0781|7.4688|6.4219|7.3438|7.4531|7.3281|6.6719|7.594|7.8595|8.7813|8.75|8.6563|9.25|9.5781|9.8125|11.5156|12.0938|13.875|18.9375|16.1875|18.3125|22.4219|23.1094|22.0938|20.1094|25.6094|24.6875|30.25|29.625|28.5625|27.8438|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|29.0687|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|
2025-05-20 08:11:26|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|
2025-05-20 08:11:23|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||130.84|
2025-05-20 08:11:30|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|
2025-05-20 08:11:30|usa_0072|TXN|price_next_month|0|2.9738|2.2758|2.5944|2.6981|3.0735|2.4654|2.612|2.6981|1.9512|2.1819|1.8828|2.2856|2.8955|2.2856|2.3051|2.9562|4.008|3.9063|3.0391|2.961|2.9375|2.7188|2.3985|2.7422|2.4922|2.461|1.9922|2.086|2.125|2|1.5|2.336|2.5157|2.0313|1.9766|2.2344|2.1641|2.6172|3.0704|3.375|3.5625|4.4219|4.1016|4.375|4.7813|4.9141|4.68|4.313|6.625|9.7656|8.5625|5.7969|7.0625|5.4063|6.0156|9.7969|11.1563|14.375|13.3359|13.6563|16.0156|14.8281|15.9844|24.7188|25.5313|36|44.875|53.9375|81.4375|58.6875|49.0625|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|
2025-05-20 08:11:35|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|
2025-05-20 08:11:35|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|
2025-05-20 08:11:43|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|
2025-05-20 08:11:43|usa_0075|OXY|price_next_month|0|10.0121|11.2112|11.8107|13.4294|14.8683|12.2903|14.3887|13.4294|14.3287|16.1872|17.0266|13.2496|11.9906|11.391|13.969|15.6477|16.6069|18.0458|12.9498|12.5301|12.9498|12.5301|12.71|13.4294|12.9498|13.4894|13.4294|12.7699|12.8898|12.4102|9.6524|8.933|9.0529|11.5109|10.8515|9.1128|9.9522|9.8323|8.1536|8.933|10.6116|10.132|8.933|8.6332|8.5133|9.5325|10.4917|8.933|11.0313|10.7915|10.3119|10.3119|12.2903|10.6716|11.7507|12.2304|10.6116|12.0205|13.3695|12.2304|14.1189|10.6716|9.5325|7.2243|9.6824|9.3826|10.9414|9.5325|10.2819|9.7124|9.5325|10.8922|14.4462|13.2568|12.144|12.4462|13.7891|12.993|13.6836|14.0098|14.3167|15.6789|16.9115|21.1274|22.6382|23.5998|26.7773|28.0003|33.0939|39.4633|37.8326|46.8639|49.2764|51.6793|45.0269|44.4706|48.6337|54.4083|66.2358|65.0368|79.8187|75.6172|53.2764|52.3268|53.9959|68.4325|72.7875|75.1472|85.0466|74.7539|75.4254|92.7397|109.632|94.1786|89.1522|95.7038|87.5023|83.483|75.7419|84.6725|85.6222|85.4207|92.1642|84.001|91.8477|93.7278|88.8939|79.9675|80.0675|70.1715|74.5097|68.8021|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|
2025-05-20 08:11:50|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04||
2025-05-20 08:11:50|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|97.99|
2025-05-20 08:11:55|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|
2025-05-20 08:11:57|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|
2025-05-20 08:12:00|usa_0078|HPQ|price_next_month|1|1.1758|1.2343|1.1279|1.0038|0.9931|1.1137|0.9328|1.0499|0.9435|1.0073|1.018|1.245|1.3124|1.3195|1.2343|1.5571|1.848|1.8799|1.2946|1.7486|1.5997|1.3195|1.3727|1.5678|1.5323|1.4897|1.2875|1.2237|1.3549|0.9896|0.8513|1.323|1.5394|1.5004|1.3656|2.0714|2.1565|1.6245|1.887|2.0927|2.3658|2.1033|2.0927|2.5715|2.2275|2.5502|2.7739|3.2633|3.7455|4.5401|4.7035|5.7176|6.0581|4.9799|6.1149|6.3845|5.8453|6.9591|6.9307|7.6046|7.0513|5.5119|7.1222|7.5408|10.7046|11.9602|10.7685|15.266|13.6344|13.7053|14.3579|13.0981|13.3115|10.5375|9.9223|9.1346|8.6657|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.16|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|29.1|
2025-05-20 08:12:06|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|
2025-05-20 08:12:04|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|222.74|199.33|
2025-05-20 08:12:09|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|
2025-05-20 08:12:10|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|
2025-05-20 08:12:12|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|
2025-05-20 08:12:14|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78||
2025-05-20 08:12:15|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||2.9836|2.9799|2.9447||2.8706|3.1225|1.7631||2.4613|3.0929|3.1132||3.9208|4.5286|4.1284||4.2099|3.3427|3.1426||5.2475|5.6033|6.3148||6.0925|6.0035|6.2852||7.1339|8.0677|7.8861||8.0937|8.846|7.2635||9.8576|10.6363|10.584||12.2965|10.3764|14.19||17.2249|19.975|22.5434||32.401|24.0999|28.8988||40.053|35.6177|50.0667||59.7168|89.2896|52.6085||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||130.84|
2025-05-20 08:12:21|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|
2025-05-20 08:12:21|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|
2025-05-20 08:12:27|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|
2025-05-20 08:12:28|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|
2025-05-20 08:12:33|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|
2025-05-20 08:12:35|usa_0086|TMO|price_next_month|0|2.3146|2.3385|1.8135|2.2681|2.0134|1.7269|2.0293|2.459|2.5864|3.3265|3.3997|3.9333|4.8011|5.3982|4.7374|5.2576|5.3212|6.1816|3.6006|3.3457|4.2379|4.2698|4.7477|5.0663|6.5002|7.8066|7.9341|7.6154|8.2209|7.3287|5.8949|8.0935|8.8263|9.3679|10.547|11.5028|10.6744|10.1328|11.0887|12.7455|14.3069|14.3069|15.5815|16.3939|14.4821|15.2468|17.4461|17.0631|20.6004|24.5196|26.3832|31.1863|35.3448|32.1546|31.4027|29.466|29.6804|29.3583|32.1007|33.5526|34.2518|19.7874|17.1527|14.3029|13.8189|14.7868|11.6144|14.8943|16.6687|17.8517|24.9493|25.5086|22.6781|19.6153|18.9321|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.4147|25.6907|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|
2025-05-20 08:12:37|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|135.03|
2025-05-20 08:12:43|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|
2025-05-20 08:12:42|usa_0089|TGT|price_next_month|1|2.8803|2.7813|2.8125|2.4792|2.198|2.8751|2.7605|3.0833|3.6667|3.3021|3.7396|3.7292|4.75|3.8647|3.7084|3.5313|3.9063|4.5|2.2605|3.2292|2.8855|3.1042|3.5104|3.75|4.4896|5.125|5.2084|5.125|6.3021|4.7292|4.5313|5.6876|6.6667|6.5104|4.7813|5.6771|5.6563|5.5313|6.5626|6.4271|6.0417|5.5417|5.9479|5.9584|6.5521|7.0626|6.802|5.875|5.907|6.094|6.052|6.198|8.5|8.625|9.719|10.5|12.032|14.25|16.61|19.329|23.188|18.375|22.5|31.282|31.5|28.907|35.282|29.5|31.3438|23.25|30.0625|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|73.47|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|97.99|
2025-05-20 08:12:48|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|
2025-05-20 08:12:48|usa_0090|EOG|price_next_month|0|||||||||||||||||||||||||||2.8906|2.8594|2.7188|3|3.375|2.1719|2.375|2.5313|2.8438|2.25|3.0469|3.6406|3.8125|3.9688|4.9219|5.3281|5.3438|5.5156|5.9375|4.9688|5.5315|4.4375|5.719|5.4065|5|6.094|6.625|6.25|6.4375|5.8125|4.6565|5.094|5.266|5|5.8438|3.9688|4.1719|4.3906|4.75|5.3438|5.2031|3.9688|6.2188|7.3906|9.8438|10.935|11.5975|8.8375|8.8425|8.4952|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8836|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|
2025-05-20 08:12:53|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|
2025-05-20 08:12:54|usa_0091|DHR|price_next_month|0|0.084|0.0735|0.0866|0.1181|0.1444|0.1286|0.1181|0.1706|0.1601|0.1942|0.1654|0.1601|0.2625|0.2073|0.2572|0.3412|0.4987|0.5591|0.3202|0.3989|0.6667|0.8032|0.5722|0.5827|0.7192|0.7296|0.6194|0.6037|0.7664|0.9239|0.6037|0.7926|0.8451|0.9344|0.7979|0.9239|1.0078|1.0551|1.0394|1.1548|1.1758|1.3963|1.4698|1.58|1.6693|1.8267|2.0631|2.0893|2.4988|2.6876|2.6036|2.6876|3.3071|3.3491|3.4331|4.1993|3.7902|4.6562|4.6038|5.3019|6.0366|6.8554|6.7085|8.9866|11.1598|9.585|8.1152|7.2439|9.5955|8.5562|10.6034|10.831|9.4082|9.5056|9.3629|10.7067|12.0236|10.4228|9.7173|10.3153|11.5868|12.1277|13.9166|15.378|15.5409|17.0517|18.5208|18.4368|17.009|18.6283|17.5029|19.0281|21.5376|21.9038|24.111|24.8803|23.9161|25.0886|28.7806|25.1826|26.2106|26.7582|19.9015|18.7896|19.6328|20.5734|22.9217|23.9699|28.3137|25.8075|29.1334|30.9475|37.1155|32.9968|32.4861|35.2812|36.4302|35.4828|34.7572|40.2667|40.9453|45.2454|48.4369|49.9823|49.3037|49.6396|54.0204|55.3508|55.0148|61.5188|62.6946|58.2197|65.0059|72.1968|69.6349|74.3954|73.8723|72.2412|81.7977|89.7851|88.934|90.9375|88.1184|98.331|117.4085|124.5537|122.1779|142.6118|144.9079|180.6694|203.488|210.846|225.1187|263.7259|276.3852|253.3538|222.6276|258.3892|223.1063|234.3738|210.0215|226.1116|192.02|239.91|246.62|277.08|245.66|222.74|199.33|
2025-05-20 08:13:00|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|
2025-05-20 08:12:58|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|
2025-05-20 08:13:05|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:13:06|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|
2025-05-20 08:13:09|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:13:04|usa_0093|FDX|price_next_month|2|8.7813|10.5469|11.5625|8.5|8.7188|10.1563|8.625|8.9688|11.0938|10.9688|15.1563|17.0313|14.3125|16.3125|15.7813|15.4375|16.8125|17.2813|9.9688|11.5938|11.2813|12.0938|12.6563|11.2813|10.75|13.375|11.4375|13.9375|11.3125|9.0625|8.4688|9.0625|9.625|8.75|9.6875|11.7188|11.2813|9.0313|13.625|14.0938|11.6563|15.4688|17.7188|16.7188|18.6875|15.4688|15.063|16.907|15.1875|20.75|18.4688|17.4688|20.5|19.8125|22.25|26.0625|28.8438|40|30.5313|35.5625|31.375|22.5625|44.5|46.4063|54.25|38.75|40.9375|39|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78||
2025-05-20 08:13:10|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|
2025-05-20 08:13:10|usa_0094|CAT|price_next_month|0|2.9063|2.75|2.4453|3.0234|2.9375|2.1484|1.9375|2.0859|1.9766|2.3047|2.2188|2.8594|3.3125|2.7891|2.4922|2.7188|3.0078|4.0547|3.1094|3.6406|3.9219|3.8906|3.8594|3.8672|3.7813|3.7109|3.5781|3.4609|3.8359|3.0547|2.5469|3.1094|2.9766|3.0703|3|2.9219|3.5078|3.4531|3.2656|3.5078|4.3281|4.8047|5.7188|6.5079|6.8672|6.7735|7.469|6.422|7.3125|8.7969|7.0938|8.0469|8.0156|8.2344|8.5781|9.7031|11.125|14|12.8125|12|14.2344|12.125|11.25|10.8281|16.0938|14.6563|13.8125|10.6094|9.8594|8.5156|8.7656|11.055|12.55|13.775|11.18|12.5677|13.655|11.175|10.2125|10.995|13.15|16.8675|18.32|19.5325|19.4879|18.3725|20.135|22.275|22.0125|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|
2025-05-20 08:13:18|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|287.63|
2025-05-20 08:13:19|usa_0095|PNC|price_next_month|0|10.6875|11.125|9.8438|11.0313|9.8125|9.5938|10.9063|12.5625|14.2188|14.5625|15.1875|19|20.875|22.875|21.4375|21.5625|23.3125|22.75|18.4375|21.5|21.6875|22.625|20.875|21.125|21.9375|23.4375|21.875|19.5625|17.4375|13.25|8.125|11.9375|17.625|19.625|20.75|23.4375|26.375|25.75|26.625|30.375|32|28.875|28.75|29.625|27.875|28.75|23.5|23.5|25.125|24.75|26.25|30|30.25|29|36.25|39.75|41.125|45.75|47.5|51.5625|60.4375|53.9375|50|51.1875|57.875|52.875|59.625|48|43.625|50.875|66.875|74.02|65.07|66.35|54.9|57.7407|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|52.6703|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|
2025-05-20 08:13:25|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|
2025-05-20 08:13:25|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|
2025-05-20 08:13:32|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||0.625|0.4805|0.4688|0.461|0.4336|0.3516|0.4844|0.6016|0.6055|0.4531|0.5898|0.5508|0.6758|0.8711|0.8867|1.0195|0.8828|0.8672|0.8398|0.7578|0.6797|0.4728|0.422|0.418|0.3907|0.5198|0.6955|1.1018|1|1.4103|1.3048|1.5|1.7188|2.1563|2.4297|2.922|2.7891|3.2031|3.5703|3.75|3.6094|3.2734|1.9922|2.7031|2.3516|3.2031|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|135.03|
2025-05-20 08:13:33|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|
2025-05-20 08:13:40|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:13:37|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|
2025-05-20 08:13:41|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|
2025-05-20 08:13:42|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|
2025-05-20 08:13:47|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|
2025-05-20 08:13:49|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|
2025-05-20 08:13:54|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|
2025-05-20 08:13:54|usa_0101|NEE|price_next_month|0|2.3516|2.3281|2.5859|2.4922|2.3828|2.3516|2.7891|2.7656|2.9531|3.0313|3.125|3.6094|4|4.3594|4.5|4.25|3.7813|3.8281|3.7813|3.9844|3.5938|3.7969|3.9375|3.9375|3.8281|4.1094|4.1719|4.25|3.7188|3.8281|3.5|3.5938|3.7813|3.9844|4.3281|4.2969|4.3438|4.75|4.5625|4.6719|4.6719|4.8906|4.9375|4.6094|4.4219|3.9531|4.1407|4.5782|4.5938|4.7813|5.2345|5.797|5.3907|5.672|5.7345|5.5313|5.5782|5.9845|6.461|7.172|7.758|7.6016|7.8203|6.8594|7.0469|6.7422|6.2891|5.2734|5.6484|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9533|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|
2025-05-20 08:14:02|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:14:04|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|
2025-05-20 08:14:00|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|
2025-05-20 08:14:07|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:14:08|usa_0107|ADP|price_next_month|0|2.0632|2.1895|1.9649|2.014|1.8737|1.9509|2.0983|2.4773|2.3508|2.8843|3.0597|3.4947|3.8175|3.6211|4.1965|4.9965|5.1649|5.2351|4.7439|4.8|4.4912|4.4211|4.2527|4.4632|4.3789|4.5473|5.2772|5.2772|5.6561|5.9228|5.6561|6.7088|7.6351|7.6071|8.1123|9.6|10.1895|10.0772|10.8632|11.5368|11.0596|11.1719|11.986|11.7614|11.5649|11.5649|13.109|13.3057|14.428|14.3719|16.0561|17.9087|17.4596|17.4596|18.6947|18.5824|20.2666|22.1473|22.9614|26.8631|30.0631|30.3999|34.9473|38.2315|39.9718|35.9859|43.2841|42.6104|48.3367|44.5192|58.6665|53.7689|48.7297|45.7655|46.4033|48.4857|45.6667|33.4955|38.2023|31.1421|30.2079|33.3069|33.8997|38.3999|39.4887|37.5645|38.9748|39.0556|39.0197|39.891|41.9121|39.4688|39.5946|39.3071|44.4092|42.8642|44.76|46.42|49.56|40.28|44.2|42.71|34.95|36.33|35.2|37.25|39.8|40.79|43.37|41.27|44.49|47.9|54.36|51.49|52.33|54.78|55.62|56.55|57.79|59.29|67.34|72.092|75.025|76.6|77.96|81.31|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|
2025-05-20 08:14:08|usa_0116|KR|price_next_month|0.69380315917375|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.96|
2025-05-20 08:14:14|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|287.63|
2025-05-20 08:14:16|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|
2025-05-20 08:14:18|usa_0109|GD|price_next_month|0|4.4846|4.7739|4.8518|4.7072|4.4512|4.7183|5.7198|6.8103|5.9312|6.7658|5.5529|6.2317|7.0663|6.2762|6.4765|6.5878|5.6976|6.0425|4.4512|4.6515|4.8852|4.7072|4.7628|4.5625|4.9742|5.1968|4.6738|3.6167|3.0937|2.3814|2.1254|2.5594|3.3496|4.0061|4.6404|5.1745|5.82|7.0329|9.0804|10.1487|9.8237|11.2813|11.9688|11.5157|10.125|10|10.594|10.7815|11.594|12.1875|13.844|14.594|15.7815|16|17.1565|17.6565|17.8125|22.125|20.344|21.6565|21.344|23.7815|29.75|29.1875|35.125|33.6565|27.719|23.5625|29.25|28.219|35.7815|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.8289|49.3967|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|
2025-05-20 08:14:23|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|
2025-05-20 08:14:26|usa_0110|D|price_next_month|0|7.75|7.2917|7.8333|7.8751|7.7917|8.0834|9.0834|9.6667|10.0834|10.0417|10.6667|12.3333|12.75|15.75|15.7917|16.2501|14.5|13.9167|14.0834|15.7083|14.0417|14.2917|14.8751|14.125|14.0417|15.3333|14.7917|14.9167|13.9167|15.0417|15.7083|15.2501|16.0834|16.2501|18.125|18.5|18.375|20.25|19.6875|20.4375|21.875|23.25|24.125|21.625|21.125|18.1875|18.5625|19.0625|18.25|17.8125|19.875|21.4375|19.25|18.8125|18.875|19.8125|17.1875|18.375|18.5938|19.9375|19.7813|20.375|23.0938|22.375|20.5625|22.0313|24.0625|20.875|22.5|22.7188|29.7813|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.5705|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|
2025-05-20 08:14:32|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-05-20 08:14:28|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|
2025-05-20 08:14:33|usa_0112|KMB|price_next_month|0|5.1755|5.1977|5.3964|5.0651|4.8958|5.1829|5.4479|5.5068|6.2725|7.0675|7.1559|8.6136|9.7179|9.9094|9.6443|12.4419|13.1044|13.0161|12.3093|12.2504|12.6333|13.5756|13.8995|15.048|14.9007|15.3719|15.6664|15.5192|15.2247|18.1106|17.7278|19.8186|21.4382|22.675|22.6456|22.4394|26.1499|26.7978|26.8567|27.1511|22.5572|22.0861|24.3241|26.7978|25.8554|26.7389|24.9936|23.356|26.68|29.8604|34.2187|37.988|34.2187|36.2212|43.9366|45.939|48.2949|47.7648|48.9427|49.1783|47.8237|42.3464|45.4679|46.9403|57.7772|57.4827|59.4852|58.3661|54.7146|54.1256|62.1944|61.0165|55.9749|57.3036|52.3092|56.823|61.3651|57.5298|48.5305|43.6491|46.9002|45.6092|49.7649|55.6545|61.7285|60.3606|56.2294|62.789|59.8561|61.1117|54.4791|54.7475|56.0989|58.5143|63.7571|66.5174|68.2139|64.4759|67.9456|62.904|61.3321|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7155|61.4567|60.7091|62.0414|63.3162|62.6452|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5557|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|
2025-05-20 08:14:36|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53||
2025-05-20 08:14:39|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|
2025-05-20 08:14:43|usa_0114|EMR|price_next_month|0|4.8643|4.8095|4.9582|5.5446|5.357|5.271|5.8105|6.3423|5.7401|6.2406|5.7089|6.7489|7.4137|6.6786|6.9054|8.313|8.6571|9.2358|7.5|8.4063|7.625|7.5938|7.6563|8.1875|8.0313|9.1563|8.7813|9.5625|9.625|10.1563|8.4063|10.7813|11|11.7188|12.9375|13.375|13.1563|12.875|13.0313|13.625|14.2813|14.5|14.3438|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9063|20.6875|22.25|24.625|25.375|29.5|26.2188|30.25|31.8125|29.7188|33|29.0938|32.25|29.8438|30.0313|27.5313|27.4375|30.5313|36.7188|38|33.325|28.68|24.51|28.9653|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.2085|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|
2025-05-20 08:14:50|usa_0115|SO|price_next_month|0|4.8813|4.5|5.2627|4.8431|4.7288|4.5762|5.3771|5.5296|5.9873|6.3305|6.2159|6.7118|6.8644|7.5127|7.8177|8.466|7.3601|7.0168|6.483|7.3219|6.6356|6.9406|6.8261|7.0931|7.1694|8.6185|8.2753|8.2372|7.4363|7.8177|7.9702|7.9321|8.4279|8.4279|9.1524|9.9533|10.0295|11.5549|11.2498|11.7838|12.8515|12.6609|13.6905|13.2711|11.8981|11.8219|12.1268|12.7369|12.5847|13.4235|14.5674|15.4831|13.4235|13.805|13.4994|13.3471|12.4324|13.3862|13.9963|14.8349|16.1694|15.5591|17.1989|16.4362|16.5125|16.093|16.2074|15.6735|15.2159|14.9108|17.9235|17.8045|23.39|23.5|23.9|24.65|28.35|28.44|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.2387|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.365|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|
2025-05-20 08:14:56|usa_0116|KR|price_next_month|0.69380315917375|2.4063|2.2656|2.2109||1.8594|2.2891|2.3672||2.7344|2.6484|2.9531||3.2969|3.9453|3.8906||3.9531|4.4844|3.0625||4.2344|4.5313|2.2188||1.6563|2.4063|1.9063||1.8125|1.7969|1.5938||2.7188|2.1875|2.1563||2.2188|1.4844|1.8125||2.2344|2.6406|2.3281||2.9844|3.1719|3||3.25|4.0781|4.1875||4.9063|5.2656|5.7656||6.4063|7.5313|8.6094||10.7656|11.25|13.2656||14.6406|11.5625|10.6563||9.9375|11.3438|13.25||12.47|13.31|12.66||11.1733|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.96|
2025-05-20 08:15:02|usa_0117|HAL|price_next_month|0|8.5938|9.8438|9.4063|9|10.3125|7.4063|7.7188|7.3943|7.5135|7.1259|5.9333|5.814|5.2475|4.2934|5.2475|7.3644|8.1397|9.7199|6.4402|6.8278|8.0204|6.9172|6.142|7.0365|7.4539|8.3484|8.7956|10.018|10.1969|13.089|10.674|10.8231|9.8988|9.4217|8.0502|6.2911|6.0227|7.5433|7.3346|6.947|9.6304|9.4515|7.603|7.6924|7.0663|8.1098|8.8254|8.6465|9.1534|9.6901|9.8988|12.9063|14.3438|13.0313|14.1563|18.0938|17.6563|23|29.8125|22.4688|27.5|18.1563|17.9688|14.8438|21.3125|23.0625|18.8438|18|22.0938|23.0625|18.5313|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.8427|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|
2025-05-20 08:15:08|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|
2025-05-20 08:15:12|usa_0120|BAX|price_next_month|0|7.0507|7.7801|7.1317|5.4461|4.6032|4.0197|3.5659|3.9225|3.89|3.7928|3.339|4.1494|4.8626|4.7329|4.895|5.9323|6.5807|7.0021|6.1917|6.3537|5.6406|5.2191|4.7005|5.0895|5.1219|5.9971|5.8999|6.1592|5.3812|6.6455|6.5807|7.6504|8.9147|8.9795|9.7251|9.7575|9.6927|9.9844|8.6878|7.9098|7.1317|6.8724|6.1917|6.1592|5.9323|6.84|6.7427|7.6507|8.6167|9.2366|9.5775|11.2823|10.9723|10.4454|10.3214|11.4372|11.8712|14.3353|11.4682|13.8084|13.7464|14.8157|14.8622|17.5898|15.6216|17.0319|16.0865|15.8386|17.7238|21.1191|22.3245|23.8707|24.759|27.0542|26.2774|30.3301|30.9114|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.2935|16.2526|16.7106|18.3404|20.1549|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.8621|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9114|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|
2025-05-20 08:15:20|usa_0121|ADBE|price_next_month|2||||||||||||||0.2696|0.3985|1.0782|1.086|1.2032|0.9219|0.9688|1.2579|1.3594|1.5313|1.3438|1.6563|1.1094|1.2657|2.375|2.2969|1.1875|1.8204|3.375|2.7032|3.2032|4.0938|3.2032|2.8438|1.7579|1.9688|2.6875|3.8594|2.2813|2.7813|3.0313|3.4063|4.0625|3.8175|6.3515|7.25|6.4688|7.75|4.0313|4.4844|4.6563|4.6719|5.0156|4.3828|6.2969|5.1563|5.6484|5.3047|4.3359|5.8438|7.0938|10.2695|14.1875|16.8125|26.9375|32.5|38.8125|29.0938|17.485|23.5|11.99|15.525|20.045|14.25|9.55|12.4005|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53||
2025-06-09 06:16:53|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5||
2025-06-09 06:16:59|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63||
2025-06-09 06:17:04|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26||
2025-06-09 06:17:09|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31||
2025-06-09 06:17:14|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25||
2025-06-09 06:17:18|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01||
2025-06-09 06:17:23|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54||
2025-06-09 06:17:27|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62||
2025-06-09 06:17:32|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57||
2025-06-09 06:17:37|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41||
2025-06-09 06:17:42|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06||
2025-06-09 06:17:47|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06||
2025-06-09 06:17:52|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95||
2025-06-09 06:17:57|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7||
2025-06-09 06:18:01|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2||
2025-06-09 06:18:06|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88||
2025-06-09 06:18:11|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55||
2025-06-09 06:18:16|usa_0017|FB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:18:17|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38||
2025-06-09 06:18:21|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29||
2025-06-09 06:18:27|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1||
2025-06-09 06:18:31|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54||
2025-06-09 06:18:36|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2||
2025-06-09 06:18:41|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16||
2025-06-09 06:18:44|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06||
2025-06-09 06:18:46|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82||
2025-06-09 06:18:52|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58||
2025-06-09 06:18:57|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42||
2025-06-09 06:19:01|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|174.02||
2025-06-09 06:19:06|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04||
2025-06-09 06:19:11|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17||
2025-06-09 06:19:14|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8203|2.3325|2.3581|2.4922|2.9274|3.5479|4.1892|4.0444|4.468|4.3853|4.727|5.326|5.3782|4.612|4.2612|4.7361|4.6964|3.8888|4.0758|3.8475|3.9302|4.1172|4.0543|3.9716|3.5165|4.2827|4.3654|4.2198|4.3654|4.938|5.8746|6.6292|7.6635|9.123|9.7635|12.4625|14.253|14.109|14.665|19.0735|16.1345|19.1959|15.7638|17.273|16.578|17.1274|15.9029|18.2527|20.5231|17.9052|17.7|17.839|15.9062|17.412|19.5832|18.4149|19.7123|18.4447|17.4319|17.23|17.0811|15.6315|14.8802|16.0716|15.0126|16.0352|14.8007|15.2575|15.9889|15.7539|14.44|15.8532|16.4125|19.1099|19.5501|18.4943|16.2967|16.4622|16.8362|18.0541|17.8953|16.7336|16.5946|17.9019|17.2035|18.2759|17.604|19.4938|19.5534|21.7841|24.028|23.8361|23.4257|24.7694|24.1538|26.8114|24.7231|25.4082|24.9878|28.9726|27.7779|24.5807|21.4233|19.474|21.9562|23.4257|23.6441|23.3098|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72||
2025-06-09 06:19:19|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24||
2025-06-09 06:19:23|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92||
2025-06-09 06:19:28|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71||
2025-06-09 06:19:33|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44||
2025-06-09 06:19:39|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46||
2025-06-09 06:19:44|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25||
2025-06-09 06:19:49|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24||
2025-06-09 06:19:54|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98||
2025-06-09 06:20:00|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91||
2025-06-09 06:20:06|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:20:07|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16||
2025-06-09 06:20:10|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2||
2025-06-09 06:20:15|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15||
2025-06-09 06:20:20|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08||
2025-06-09 06:20:26|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66||
2025-06-09 06:20:32|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9|192.34||
2025-06-09 06:20:35|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65||
2025-06-09 06:20:41|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:20:42|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48||
2025-06-09 06:20:46|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.25||
2025-06-09 06:20:51|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45||
2025-06-09 06:20:56|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12||
2025-06-09 06:21:02|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5||
2025-06-09 06:21:08|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52||
2025-06-09 06:21:13|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73||
2025-06-09 06:21:18|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34||
2025-06-09 06:21:25|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16||
2025-06-09 06:21:28|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05||
2025-06-09 06:21:33|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41||
2025-06-09 06:21:39|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:21:40|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95||
2025-06-09 06:21:45|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75||
2025-06-09 06:21:50|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|62.8||
2025-06-09 06:21:55|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3||
2025-06-09 06:21:59|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|1014.94||
2025-06-09 06:22:04|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51||
2025-06-09 06:22:06|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19||
2025-06-09 06:22:11|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65||
2025-06-09 06:22:15|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05||
2025-06-09 06:22:20|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01||
2025-06-09 06:22:26|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41||
2025-06-09 06:22:31|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04|317.65||
2025-06-09 06:22:35|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38||
2025-06-09 06:22:39|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9||
2025-06-09 06:22:44|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95||
2025-06-09 06:22:47|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11||
2025-06-09 06:22:49|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85||
2025-06-09 06:22:52|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03||
2025-06-09 06:22:58|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75||
2025-06-09 06:23:03|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02||
2025-06-09 06:23:09|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429||
2025-06-09 06:23:15|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01||
2025-06-09 06:23:21|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33||
2025-06-09 06:23:26|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33||
2025-06-09 06:23:32|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79||
2025-06-09 06:23:36|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|219.61||
2025-06-09 06:23:41|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27||
2025-06-09 06:23:48|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69||
2025-06-09 06:23:53|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37||
2025-06-09 06:23:57|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9||
2025-06-09 06:24:02|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26||
2025-06-09 06:24:06|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41||
2025-06-09 06:24:12|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26||
2025-06-09 06:24:17|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88||
2025-06-09 06:24:23|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:24:24|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01||
2025-06-09 06:24:27|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:24:27|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6||
2025-06-09 06:24:32|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42||
2025-06-09 06:24:36|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12||
2025-06-09 06:24:41|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38||
2025-06-09 06:24:46|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:24:47|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78||
2025-06-09 06:24:52|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41||
2025-06-09 06:24:56|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11||
2025-06-09 06:25:02|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89||
2025-06-09 06:25:08|usa_0116|KR|price_next_month|0.69380315917375|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23||
2025-06-09 06:25:14|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82||
2025-06-09 06:25:19|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57||
2025-06-09 06:25:23|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17||
2025-06-09 06:25:28|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|416.92||
2025-06-09 06:25:33|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83||
2025-06-09 06:25:35|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57||
2025-06-09 06:25:41|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87||
2025-06-09 06:25:45|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63||
2025-06-09 06:25:51|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76||
2025-06-09 06:25:56|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04||
2025-06-09 06:26:01|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:26:03|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5|150.44||
2025-06-09 06:26:07|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13||
2025-06-09 06:26:12|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|54.77||
2025-06-09 06:26:18|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9446|29.2661|42.6224|51.1209|48.3878|58.1432|37.0864|34.6226|27.2811|12.8875|7.142|4.8378|7.8103|6.6931|4.1695|2.8927|4.339|5.0373|7.122|10.5135|10.0646|10.1045|8.2292|6.3739|6.0048|6.3939|8.1594|11.5608|12.1493|15.032|16.4784|18.4534|22.5231|31.271|35.3108|42.0538|40.1985|55.5497|49.6347|40.0389|44.6772|39.5402|41.2359|36.4579|39.2509|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9||
2025-06-09 06:26:24|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:26:26|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4||
2025-06-09 06:26:30|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07||
2025-06-09 06:26:36|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9||
2025-06-09 06:26:42|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5||
2025-06-09 06:26:47|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1||
2025-06-09 06:26:52|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.1917|9.2806|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05||
2025-06-09 06:26:57|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37||
2025-06-09 06:27:03|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09||
2025-06-09 06:27:09|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65||
2025-06-09 06:27:12|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86||
2025-06-09 06:27:18|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91||
2025-06-09 06:27:23|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09||
2025-06-09 06:27:30|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||7.3595|8.2439|8.8215|8.2259|7.549|8.474|9.2727|10.6986|11.6371|9.4938|10.6805|10.3556|10.3195|9.8367|9.2546|9.5434|12.0139|10.4301|11.1475|13.6167|14.306|12.9699|11.7262|11.9394|14.1781|14.0885|13.2453|17.1436|15.5765|14.4012|17.6293|18.3051|17.3261|17.6881|14.0929|14.4175|13.0699|12.9576|12.0419|11.1111|10.6576|9.0159|8.5079|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75||
2025-06-09 06:27:35|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92||
2025-06-09 06:27:41|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47||
2025-06-09 06:27:47|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39||
2025-06-09 06:27:51|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43||
2025-06-09 06:27:57|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29||
2025-06-09 06:28:03|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:28:04|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26||
2025-06-09 06:28:09|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09||
2025-06-09 06:28:15|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|108.56||
2025-06-09 06:28:20|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5||
2025-06-09 06:28:25|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96||
2025-06-09 06:28:30|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68||
2025-06-09 06:28:36|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38||
2025-06-09 06:28:41|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3||
2025-06-09 06:28:46|usa_0164|BHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:28:47|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9||
2025-06-09 06:28:53|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4781|1.6677|1.7331|1.8125|1.0044|1.1131|0.9027|0.3425|0.2577|0.3508|0.5125|0.5465|0.6723|0.7944|0.6517|0.6485|0.9481|0.9619|0.8065|0.7706|0.8515|0.8079|0.7081|0.5971|0.7048|0.7885|0.887|0.9285|1.0852|1.3037|1.5673|1.5158|1.7502|1.8375|1.6523|1.7679|1.3267|1.7001|2.0334|2.4696|2.9271|3.2954|3.8321|4.6846|5.8275|4.935|5.7375|4.0862|4.1662|5.985|5.5738|6.3238|7.4488|5.9763|8.225|9.6025|15.2325|15.9675|16.15|19.6|22.58|13.09|11.415|7.675|10.935|12.16|23.58|17.09|31.985|39.85|51.035|70.525|57.5|31.84||
2025-06-09 06:28:55|usa_0168|CCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.63|19.13|21.06|19.25|31.63|38.38|34|30.31|27.94|24.49|9.75|11.7|7.27|7.3|2.3|3.5|3.95|6.37|9.9|12.66|12.4|13.95|14.12|15.31|16.4|16.13|21.76|24.52|31.63|33.65|35.23|33.65|35.16|34.34|36.25|41.07|36.12|38.85|38.2|21.17|19.52|24.52|28.74|30.22|36.94|37.85|39.51|43.12|42.17|42.86|43.4|41.36|48.48|56.61|61.88|66.75|70.52|77|70.25|76.02|70.96|72.73|74.18|78.12|86.51|83.53|81.91|85.46|86.2|86.88|97.03|90.99|87.83|94.6|100.58|107.08|112.77|100.87|110.83|108.74|117.06|125.78|133.26|138.79|149.84|159.43|166.7|156.2|159.26|189.06|193.09|180.3|182.51|185.21|180.66|133.26|148.11|123.09|108.29|92.98|108.25|93.78|110.08|107.49|89.28|105.76||
2025-06-09 06:28:59|usa_0169|VIAB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:29:00|usa_0170|BBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:29:01|usa_0171|PRGO|price_next_month|0||||||||||||||||||||||||||||||||||||16|15.625|15.875|19.375|22.5|22.125|23.125|31.5|30.5|19.06|14|13.5|13.13|11.13|12.38|12.25|13.25|12.5|9|9.5|10.63|11.75|13|15.38|11.63|12.94|9.44|7.94|9.13|7.63|9|7.56|8.59|5.69|6.75|6.63|10|11.94|16.57|14.79|12.9|12.48|11.56|12.6|12.57|15.36|16.4|13.45|16.7|21.47|16.66|18.18|17.15|18.32|13.9|13.37|15.61|15.96|15.84|17.89|17.28|19|18.65|23.71|30.84|40.99|35.23|34|29.35|25.92|27.14|37.19|44.28|61.14|56.01|65.88|72.719|90.36|90.31|90.28|95.6|104.9|114.02|114.9223|100.51|119.41|124.39|137.89|155.66|144.86|150.45|161.45|151.74|183.28|192.2|157.74|144.58|96.67|91.39|83.19|76.15|73.94|74.92|80.99|90.62|78.14|80.52|70.3|46.45|47.92|54.01|53.02|57.04|53.3|53.02|43.87|42.7|41.63|48.03|45.15|38.07|34.3|41.87|40.28|37.42|37.19|36.64|27.64|32.08|32.66|28.27|25.63|24.91|25.72||
2025-06-09 06:29:06|usa_0172|PSA|price_next_month|0||||||||||||||||||||||||||||4.15|4.37|4.35|3.71|4.1|4.87|4.99|5.43|6.2|5.86|5.91|6.55|6.96|8.15|9.39|10.64|11.63|11.03|11.57|10.95|11.04|12.91|13.89|15.09|20.38|20.5|21.25|23|29.25|26.88|29.69|27.5|32.88|30.75|26.5|26.69|25.44|27.88|25.69|24.13|22.69|22.38|25.63|22.5|26|27.23|29.52|32.89|36.61|37.97|37.75|29.42|30.95|32.15|36.2|40|47.51|41.79|47.13|52.25|52.51|58.7|66.75|66.2|72.57|76.88|80.29|89.71|108.76|93.32|70.09|80.97|78.16|90.7|81.89|81.5|61.87|66.86|72.57|73.6|79.18|96.91|98.12|99.22|108.98|117.31|119.63|129.05|138.86|143.26|148.95|138.63|153.93|165|159.22|166.97|157.59|175.51|171.61|184.34|200.84|187.91|205.18|229.46|253.56|244.81|238.92|213.72|215|209.38|205.57|207.25|195.76|201.78|217.83|205.47|212.52|221.18|242.76|222.86|223.76|185.45|199.88|229.07|227.62|281.16|312.48|332.18|358.53|371.5|326.41|309.75|304.34|294.83|281.75|238.71|283.19|259.45|295.92|329.06|298.48|300.43||
2025-06-09 06:29:11|usa_0173|INTU|price_next_month|0.95284237726098|||||||||||||||||||||||||||||||||||||||||||||2.8967|3.5633|5.8133||5.2717|7.1883|14||8.6667|6.2083|5.9583||4.5217|4.355|5.0317||7.8967|5.6983|9.6467||13.5633|14.9267|25||18.125|29.94|22.78||16.03|18.89|21.95||21.865|22.315|26.97||22.96|22.755|25.14||19.63|21.145|20.92||21.635|22.92|26.785||27.645|30.26|31.52||30.5|27.31|29.32||28.96|30.07|22.16||27.22|27.77|29.21||35.74|42.74|44.89||53.97|49.33|53.24||56.23|58.54|59.91||58.44|63.53|74.23||79.29|83.18|93.87||104.15|85.75|100.2||106.66|111.45|113.68||140.64|141.45|157.22||201.6|219.47|214.53||244.85|288.36|258.89||290.32|345.39|352.02||439.09|566.11|652.3||414.46|431.78|407.59||419.12|541.81|571.46||576.44|630.26|641.73||753.47||
2025-06-09 06:29:17|usa_0174|AON|price_next_month|0||||||||||||||||||||||||||||11.0756|10.3348|10.8533|9.3333|9.7037|10.9274|11.2978|11.1496|12.4089|13.1111|13.7778|14.5185|15.0756|15.1852|16.0385|15.4074|9.7215|9.1496|14.7778|13.8356|14.6133|16.3911|16.8889|18.28|24.1689|23.8356|21.6133|25.6667|28.7244|29.5556|37.3333|35.96|37.2067|43|45.3333|41.3333|33.8333|45.6667|37.44|35.5|25.88|27.06|36|41.44|35.15|33.24|35.45|38.04|33.3|35.73|23.75|18.33|18.93|22.16|24.05|21.9|24.57|26.06|26.44|20.41|22.74|20.85|25.44|33.85|34.22|41.91|34.23|34.79|35.86|38.75|40.04|45.32|43.33|45.39|45.8|42.3|37.05|42.2|39.45|38.51|38.9|42.46|37.67|39.75|45.74|52.17|48.12|46.62|48.43|51.8|49.2|53.95|57.74|60.35|67.5|79.09|80.46|84.88|84.36|86|90.05|96.23|100.77|93.31|87.83|105.12|107.07|110.83|112.7|119.84|138.17|143.43|142.17|142.47|143.55|156.18|156.23|180.14|189.25|193.16|220.25|172.67|205.22|184.01|203.1|251.44|260.03|319.92|276.44|287.99|291.04|281.49|318.68|325.18|318.5|309.4|298.43|282.01|328.51|366.87|370.82|354.79||
2025-06-09 06:29:23|usa_0175|HUM|price_next_month|0.13787761425252|||||||||||||||||||||||||||||30|30.6667|28.7533||34.5|32.5|24.12||21.62|20.5|20.62||11.75|12.63|16.25||20.5|21.25|22.38||21.13|18.25|28||22|18.75|18.88||22.75|23.56|22.19||31.06|12.94|19.81||12.5|9.09|7||5.63|8.56|12||9.55|12|12.58||15.22|13.3|10.41||12.99|17.59|22.33||17.07|19|24.82||36.36|48.16|45.83||50.63|60.93|54.1||62.05|64.09|77.03||51.05|46.4|30.23||31.33|35.7|41.51||46.05|47.79|56.04||80.53|77.64|88.68||76.39|70.08|65.41||80.78|92.08|103.99||124.46|128.74|137.97||214.65|182.79|168.66||172.51|178.71|212.64||232.26|257.62|260.86||290.98|333.26|329.47||244.86|283.21|341.23||410.65|415.17|400.52||437.7|405.42|419.71||454.23|481.78|549.9||501.87|461.63|484.86||358.12|354.47|296.38||233.13||
2025-06-09 06:29:29|usa_0176|EQR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||16.44|16.375|16.375|14.94|13.315|13.375|14.75|14.065|15.375|16.125|16.875|18.375|21.5|21.875|25.25|25.25|25.565|24.565|21|21|20.405|23.125|20.655|20.905|20.75|22.75|24.94|23.53|26.19|26.245|28.35|25.95|26.78|28.2|26.75|23.72|24.44|25.91|27.9|29.25|29.1|27.46|29.55|33.35|31.54|34.35|40.4|39.25|42.41|44.87|46.51|54.61|56.28|46.43|39.81|41.78|37.37|41.52|43.17|34.93|23.93|22.89|24|28.88|32.05|45.27|45.85|48.63|54.19|59.74|61.82|58.68|59.55|61.44|63.31|57.41|55.39|58.06|56|52.36|55.38|59.44|64.65|69.56|77.61|73.86|74.81|77.32|77.09|68.07|67.99|61.75|60.77|64.58|68.06|67.26|61.61|61.71|65.43|64.96|72.56|76.42|78.89|88.66|83.08|65.06|53.63|46.98|61.64|74.23|84.13|86.4|88.73|81.5|78.39|63.02|63.65|63.25|65.94|55.33|60.19|64.4|69.63|70.37|70.63|70.26||
2025-06-09 06:29:34|usa_0177|AMAT|price_next_month|1||||||||||||||||||||||||||||0.4063|0.582|0.4258|0.2852|0.4609|0.5234|0.4648|0.4219|0.6797|0.7031|0.7344|1.1328|1.2578|1.6172|2.2422|2.2031|2.9688|2.7269|3.1563|2.9925|2.8831|4.8125|6.5|6.0788|4.4688|4.6563|3.0387|4.7663|6.3288|8.1563|11.7975|8.25|9.2025|8|6.14|9.6875|13.9075|13.75|17.765|24.36|45.735|41.75|43.155|20.22|21.125|24.965|21.545|19.87|21.735|22.18|13.36|17.05|12.98|15.56|21.63|24.24|21.25|19.97|15.89|16.64|17.45|16.42|18.32|18.11|18.32|16.91|16.9|18.01|18.57|19.1|21.36|18.83|19.17|19.81|17.92|9.58|9.21|11.26|13.18|12.31|12.24|12.92|10.37|12.425|16.43|13.78|11.32|10.78|12.25|10.33|11.69|10.73|13.705|15.2|15.01|17.3|18.96|20.19|23.105|24.05|25.05|20.13|16.085|18.77|18.87|24.42|29.84|32.2|36.22|45.88|45.12|52.77|57.59|50.78|43.02|37.28|38.34|38.69|48.02|57.9|58.12|56.18|61.6|82.48|118.19|138.13|135.13|147.19|134.2|117.29|94.07|109.6|116.15|133.3|152.76|149.78|201.62|215.08|197.26|174.71|158.07|156.75||
2025-06-09 06:29:39|usa_0178|AEP|price_next_month|0||||||||||||||||||||||||||||30.5|29.12|29.87|28|27.5|29.62|29.62|31.5|32.38|32|34.75|32.5|33.88|37.13|38.38|38.5|36.13|32.5|30.5|32|35|32.75|34.5|38.13|44.25|40.63|41.5|41.63|41.38|40.5|44.75|47.25|49.31|47.75|42.94|48.94|43.81|41.44|35.38|34.5|33.5|36.63|32.81|41.5|43.25|49.34|45|41.9|41.74|45.8|32.91|25.64|23.62|26.38|28.06|28.19|32.65|30.44|31.11|32.93|35.25|35.22|38.7|37.96|37.32|33.46|36.12|41.43|43.53|50.22|43.49|48.21|42.73|44.63|39.5|32.63|31.35|26.38|30.96|30.22|34.65|34.3|35.98|37.44|35.68|36.48|36.86|39.28|39.56|38.84|42.24|44.44|45.29|51.43|46.35|46.84|48.81|53.81|51.99|58.34|62.81|56.87|56.57|56.65|60.97|63.5|69.3|64.84|64.06|67.83|70.54|74.41|68.78|69.98|71.14|73.36|79.12|85.55|87.81|94.39|104.22|83.11|86.88|89.93|80.91|88.71|88.12|84.71|90.4|99.11|98.56|87.92|93.96|92.42|84.74|75.54|78.14|86.03|98.12|98.75|98.36|108.34||
2025-06-09 06:29:45|usa_0179|TWTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:29:46|usa_0180|DFS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:29:47|usa_0183|ICE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.556|13.232|12.03|16.884|25.9|26.236|29.558|34.184|28.68|31.03|19|12.358|11.088|17.422|17.942|20.122|21.528|23.29|20.876|22.934|23.112|24.358|25.262|25.146|22.95|26.524|26.754|26.1|26.666|32.378|35.698|38.57|41.6|40.67|39.796|41.082|41.594|44.858|46.34|51.142|49.806|48.876|52.834|53.388|58.36|60.97|65.72|65.91|73.84|73.21|75.76|74.12|75.63|81.19|90.77|91.96|99.74|92.35|95.11|97.56|114.88|121.23|119.14|133.72|126.38|114.33|96.81|95.16|107.55|106.34|115.66|106.73|127.33|132.57|147.68|165.31|159.83|163.23||
2025-06-09 06:29:51|usa_0184|DVN|price_next_month|0|||||||||||||||||||||||2|2.4375|3.9375|4.5|5.25|6.125|6.125|6.875|6.125|4.8125|4.625|5.0625|5.875|3.9375|4.5|6.875|7.375|8.25|10.8125|11.125|10.0625|10.25|10.8125|10.125|10.938|8.5|10.375|9.813|10.875|12.313|12.75|11.688|17.438|17.688|16.5|19.032|22.375|17.438|19.938|16.125|16.938|13.094|16.625|18.407|19.4375|17.5625|24.0938|22.875|25.2|27.4|29.505|27.105|19.15|18.61|24.655|20.84|25.25|22.65|23.625|23.685|24.25|28.23|30.6|34.9135|36.985|40.67|45.17|56.09|60.38|68.21|60.11|64.64|66.84|70.09|72.87|74.61|93.4|85.05|113.4|94.89|80.86|61.6|51.85|58.09|64.71|66.91|67.33|62.49|65.02|88.69|91|78.7|64.95|63.81|69.85|59.12|58.21|57.19|55.06|55.01|63.22|59.22|70|75.5|60|60.27|68.21|49.42|41.93|27.9|34.68|38.28|37.89|45.54|39.49|33.31|36.9|41.37|36.33|45.01|32.4|26.65|32.14|27|20.28|21.72|12.47|10.49|8.93|16.46|23.38|25.84|40.08|50.57|58.17|62.85|77.35|63.24|53.43|54|46.57|42.02|51.18|47.03|38.68|34.1|30.41||
2025-06-09 06:29:56|usa_0185|SRE|price_next_month|0|4.5938|4.6875|5.2188|5.1875|4.6875|4.6875|5.25|5.7813|6.3125|6.2188|6.625|7.375|7.875|9.4688|9.0313|9.25|8.7188|8.3125|7.5938|8.4063|7.7188|8.625|8.6875|9.75|9.5938|10.4688|10.0938|10.75|10.0313|11|10.9375|11.0938|11.25|9.9375|10.625|10.8125|11.0625|12.1875|11.9375|12.125|12.9375|13.3125|13.5|12.0625|11.25|10.125|10|10.5|10.5625|10.6875|11.625|12|10.75|10.375|11.25|11.1875|11.0625|12.094|12.1565|12.6875|13.375|12.5938|13|11.5|10.375|11.0938|10.2188|9.2813|9.2813|9.375|10.3438|10.185|13.835|12.69|11.7|11.975|12.785|10.6|11.07|12.05|13.42|13.915|13.9|15.57|15.8185|17.8136|16.77|18.61|20.19|21.25|22.15|24.025|23.01|24.13|26.52|28.69|31.74|26.36|30.755|27.95|28.335|28.08|21.305|21.92|23.01|26.215|25.725|25.375|24.59|24.875|26.74|26.035|27.55|25.345|26.865|28.45|32.37|35.205|34.875|37.525|41.425|43.815|45.57|46.355|49.305|49.855|55|55.96|53.085|50.89|51.205|47.375|51.675|55.94|53.55|51.195|56.51|56.505|58.75|53.51|55.9|57.795|55.06|58.49|63.975|67.715|72.255|80.32|61.925|62.23|62.68|61.88|68.785|65.325|63.815|69.08|80.68|82.9|75.47|80.165|77.745|74.51|70.03|71.56|71.63|80.06|83.37|82.93|74.27||
2025-06-09 06:30:02|usa_0186|NFLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|0.5893|0.9021|1.5729|1.8714|3.7236|5.2436|4.0871|3.08|1.3729|1.6143|1.6143|2.3414|3.9157|3.9357|4.5257|3.3843|3.9629|3.2586|3.08|2.8486|3.6186|3.1214|4.8514|3.9071|2.9386|4.2614|6.5971|6.3971|7.7486|7.3143|14.5814|17.1986|25.3743|27.6686|32.7014|41.0414|11.0529|17.1714|12.5257|8.1214|9.7457|23.9571|30.96|34.9263|47.1771|57.81|49.1529|60.3886|54.72|63.1143|79.7707|110.55|103.04|107.89|92.43|85.84|126.51|140.71|152.16|183.86|193.77|270.3|305.76|364.23|312.87|339.1|374.85|315.1|276.82|345.09|421.38|490.1|488.93|501.77|505.55|531.05|668.52|510.8|198.4|201.63|291.02|353.86|322.55|477.59|411.25|564.11|555.12|633.34|754.68|976.76|1101.53||
2025-06-09 06:30:06|usa_0187|MYL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:30:07|usa_0188|ILMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3385|16.0759|9.7722|5.042|5.6655|4.4038|4.5013|4.3015|2.2165|1.9389|1.4663|0.8817|1.4907|2.8937|4.2626|4.1067|2.5283|3.2347|4.4282|4.3259|6.9955|7.1611|10.4445|14.3807|18.0732|21.8535|19.9001|16.0564|20.1436|26.6812|33.0141|38.4897|40.94|25.5753|26.6373|34.8507|32.0934|40.5893|37.111|35.9809|42.2359|50.3225|69.146|68.2691|70.3444|30.0084|50.5271|42.382|40.4042|44.0286|49.5626|61.0496|77.7685|90.1324|146.9438|147.7817|155.8001|181.0637|190.1734|184.7173|233.8512|143.8552|165.2216|135.6322|144.8588|134.6286|155.9853|176.8353|169.4111|199.5851|226.6609|225.2482|301.1558|290.4775|304.712|305.9688|285.6645|283.1703|282.6149|306.495|379.8207|313.471|380.1812|402.9213|474.7272|409.9655|373.2832|293.6927|189.6376|224.2057|208.6948|213.0694|179.7874|111.0019|139.3345|119.7121|114.49|141.95|132.74|77.35||
2025-06-09 06:30:11|usa_0189|VFC|price_next_month|0||||||||||||||||||||||||||||2.7426|2.732|2.2425|1.3719|2.1072|2.6367|2.7531|3.5685|3.8368|4.4345|4.5945|4.9545|5.3522|4.7851|4.4133|4.0027|5.4569|5.8981|6.0299|5.9569|5.6475|5.9416|6.5005|5.6334|5.9416|6.7064|6.5887|7.6923|7.8241|8.4865|10.5596|10.5161|10.1184|12.2362|11.1185|9.8831|10.0313|12.1186|9.2948|7.0735|6.104|6.6476|5.1769|6.4264|8.203|9.5513|8.6148|7.8171|9.5584|10.2996|9.0783|8.6642|8.29|9.2572|8.9724|9.989|10.0008|10.862|11.7679|12.6668|12.5068|13.3163|13.8928|12.295|13.0551|14.3987|15.9588|17.8861|17.8531|20.6627|20.1874|20.5027|18.1896|17.5025|16.8436|12.9657|13.1822|13.9469|15.2223|16.7166|16.9495|20.3356|18.6673|19.5874|19.465|23.663|27.4844|32.5248|30.9412|35.7792|35.1321|36.8216|34.7273|41.9373|46.3564|50.592|55.0159|57.5008|57.6702|63.7036|65.2943|68.1745|72.5608|63.553|58.9221|59.3456|58.7621|51.025|48.4554|51.4203|58.5362|65.5579|76.3728|76.1187|86.6606|78.0106|79.2248|88.8632|87.39|82.29|82.97|58.1|60.36|67.2|76.87|87.66|80.2|72.88|65.21|52|44.68|28.25|30.94|23.51|19.81|14.73|16.46|12.46|16.96|20.71|25.97|11.88||
2025-06-09 06:30:16|usa_0190|APA|price_next_month|0||||||||||||||||||||||||||||6.71|6.4935|7.303|6.9784|5.4113|6.0606|7.2511|8.6017|5.7922|7.1948|8.1688|8.5498|9.2511|11.5801|12.1732|11.5238|10.8225|11.7446|11.0952|12.1775|10.0649|11.6883|11.8528|11.039|11.6364|12.6104|12.3377|15.368|16.6147|14.7186|15.2597|18.1818|14.342|15.316|11.4719|12.2554|8.3333|13.2857|18.3723|16.8831|15.8009|20.9697|21.5368|23.9437|24.9351|27.6883|22.4892|22.3377|23.0905|27.7762|24.5238|25.7429|29.719|28.625|30.98|34.86|38.48|41.87|46.53|50.7|54.42|56.29|68.4|63.83|75.53|71.04|70.47|65.32|72.97|72.5|80.84|103.81|95.36|134.68|112.17|82.33|75|72.86|83.95|94.12|98.77|101.76|95.58|101.02|119.36|133.37|123.72|99.63|98.88|95.94|86.12|82.719|83.76|73.88|80.25|88.8|80.26|86.8|102.66|77.2|62.57|68.4|45.86|47.13|42.54|54.4|52.5|59.48|59.82|48.64|49.48|41.37|44.87|40.95|46|37.83|32.82|32.91|24.42|21.66|27.44|13.08|15.35|8.3|14.28|20|18.75|26.21|33.21|40.93|37.17|45.46|44.33|36.85|40.49|39.72|31.33|31.44|31.19|23.6|21.93|15.54||
2025-06-09 06:30:21|usa_0191|ABC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:30:22|usa_0192|WM|price_next_month|0|||||||||||||||||||||||||||||||||||16.73|17.11|12.11|13.24|12.99|13.49|12.24|13.49|10.86|14.36|12.11|12.86|13.49|12.11|14.99|18.98|20.98|20.73|25.98|24.98|31.97|36.47|32.72|40.27|36.96|36.71|49.02|55.13|45.13|49.94|56.5|25.5|18.38|17.5|16|18.56|20|24.4|24.41|31|24.5|28.82|26.34|23.67|23.02|22.99|21.72|23.89|25.92|27.76|28.4|28.14|28.48|29|28.49|28.12|29.51|31.58|37.46|34.38|37.48|37.98|37.41|38.03|36.39|32.41|36.1|35.54|31.23|31.19|26.67|28.11|29.88|32.05|34.68|33.95|35.72|37.87|39.46|31.49|32.93|34.76|34.2|34.4|32.74|36.38|40.98|42.03|43.54|41.78|44.45|44.89|48.89|51.43|49.53|51.13|53.76|52.95|58.79|66.12|65.66|69.5|72.78|75.15|82.17|88.43|81.29|90|89.47|95.67|107.34|117|112.21|121.7|100.02|109.6|107.91|111.32|137.97|148.26|160.23|150.44|164.44|164.56|158.37|154.73|166.05|163.79|164.33|185.63|208.02|202.66|215.85|220.26|233.36||
2025-06-09 06:30:27|usa_0193|HCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|27.22|22.16|24.44|26.86|26.48|29.64|38.07|38.16|39|46.77|49.49|50.53|65.31|71.36|70.8|77.74|93.17|69.08|63.47|81.18|79.36|80.96|80.28|84.61|85.23|79.2|101.16|98.42|107.7|127.06|134.54|125.55|139.48|126.27|138.8|110.89|109.33|130.56|166.1|198.96|248.9|241.4|248.73|214.94|178.18|214.4|255.07|281.99|286.71|225.36|304.9|319.02|322.16|415.54|313.07|317.61||
2025-06-09 06:30:31|usa_0195|SHW|price_next_month|0||||||||||||||||||||||||||||2.2733|2.4575|2.7258|2.3325|2.8375|3.2817|3.5317|3.4567|3.9617|4.215|4.36|4.285|4.5417|4.7633|4.7267|5.455|5.6883|5.25|5.4383|5.4383|5.5833|5.9383|6.0833|6.2717|7.0217|7.7917|7.5217|8.355|9.25|10.0833|10.71|9.25|9.5433|11.8767|10.6267|8.3967|8.5433|10.3767|9|7.46|5.8767|8.2933|6.9367|7.23|8.95|6.9933|7.63|8.12|9.24|10.2433|9.5767|9.1167|8.88|9.2933|10|11.18|11.2467|12.6833|13.46|14.24|14.4|14.8567|15.87|14.1833|17.6333|16.98|16.8667|19.7433|23.0333|21.2567|23.23|21.3067|19.0333|18.44|17.75|18.97|15.9167|18.88|19.25|19.0133|21.1167|26.0233|23.05|24.3233|28.2433|27.43|25.7233|27.57|32.51|40.0933|44.7833|47.5267|54.0467|61.0367|58.0567|62.6667|61.0867|66.6133|68.7433|76.52|90.4233|92.6667|92.5867|88.9433|85.2233|95.77|99.91|81.62|101.27|111.56|112.4233|131.7167|139.0367|122.5533|146.91|131.1567|140.5067|151.61|171.0133|190.7733|185.6633|178.79|215.9733|229.3267|230.6|273.87|291.03|316.61|286.51|274.96|241.94|225.03|236.59|237.54|276.5|238.21|304.38|299.61|350.8|358.77|358.16|352.92||
2025-06-09 06:30:36|usa_0196|PXD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:30:37|usa_0197|SE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.29|10.49|14.35|12.75|13.63|25.36|35.71|29.35|45.03|53.3|116|172.29|217.22|267.14|270.92|343.57|144.92|83.31|71.82|50.01|64.45|74.94|61.7|43.97|38.14|63.27|65.34|99.15|121.79|130.28||
2025-06-09 06:30:40|usa_0198|CMI|price_next_month|0||||||||||||||||||||||||||||5.8913|5.8125|6.2188|4.1875|4.875|4.625|4.9688|5.5475|7.1563|7.9375|8.89|8.3438|9.8125|11.6713|10.0313|11.9213|13.8125|10.8125|10.0325|10.625|10.72|11.1875|10.5325|8.7825|9.6575|11.6875|9.345|10.4375|13.1575|14.0325|19.625|15.235|13.375|13.595|13.9225|8.5325|9.5|13.375|16.1725|12.6725|9.5625|8.89|7.9925|8.5|9.38|10.35|10.1775|7.8275|9.4225|10.6375|8.075|5.99|6.175|6.7775|11.5825|11.85|12.6825|14.9525|17.3575|17.52|19.4175|17|21.36|21.3425|24.325|26.125|29.25|31.745|33.64|46.08|59.35|59.98|48.35|62.65|66.34|26.15|23.98|34|43.01|43.06|45.16|72.23|79.61|88.1|105.88|120.18|104.88|99.43|104|115.83|95.9|93.58|114.83|106.39|121.19|127.02|126.98|150.85|139.39|146.18|139.46|138.26|129.53|103.51|89.89|117.03|122.77|127.82|147.01|150.94|167.9|176.88|188|159.86|142.81|136.69|147.11|166.29|164|172.48|159.97|163.5|193.26|219.89|234.42|252.04|232.1|239.84|220.88|189.19|221.31|244.51|249.54|235.04|260.8|216.3|239.3|282.49|291.8|328.98|356.25|293.84||
2025-06-09 06:30:45|usa_0199|PCG|price_next_month|0||||||||||||||||||||||||||||12.35|11.8|12.84|13.79|14.66|15.65|15.83|18.28|19.53|19.51|21.77|20.45|21.8|21.68|23.33|24.74|33.88|26.5|24.13|22.63|25.25|26.88|29.5|29.38|27.75|22.75|19.75|23.38|22.88|24|24.81|25.56|29.81|32.38|30.44|30.44|31.94|31.06|31.63|22.94|21.94|25.94|25.88|26.94|14.25|8.97|14.87|18.06|21.5|23.5|13.9|10.85|13.8|14.98|21.45|24.45|26.85|27.52|28.54|32.04|35|34.72|37.63|36.38|37.31|39.84|41.68|43.14|46.68|50.6|42.81|48.93|41|40|38.53|36.67|38.67|37.12|40.37|40.89|42.24|43.8|44.4|47.82|46.28|46.08|41.43|42.9|40.66|44.18|46.16|42.52|42.64|48.44|45.89|41.85|42.15|45.58|44.67|50.32|58.81|52.92|52.51|53.4|54.91|58.2|63.94|62.12|61.89|67.05|67.69|57.77|42.43|46.1|43.08|46.81|13|22.52|18.13|6.17|15.21|10.64|9.35|9.56|11.43|11.32|8.79|11.6|12.79|12.65|10.86|14.93|15.9|17.11|17.61|16.3|16.87|17.11|18.25|20.22|15.65|16.52||
2025-06-09 06:30:51|usa_0200|BSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.9075|3.47|3.4075|4.4075|4.625|6.8125|9.125|10.5325|12.8125|10.7825|11.9375|13.595|17.0625|12.0625|17.9375|11.375|12.6875|18.0775|19.1575|13.61|12.19|21.28|20.28|10.095|10.375|13.25|8.28|7.97|8.38|7.94|9.005|11.37|11.235|12.46|14.995|18.815|20.225|21.525|31.615|33.86|40.79|41.19|38.26|35.3|33.06|29.58|28.95|25.12|21.87|23.24|17.01|15.91|18.45|15.44|13.15|13.87|12.15|13.33|11.89|9.03|8.87|8.41|10.74|8.12|8.63|6.88|5.6|6.39|6.98|7.49|7.16|5.89|5.96|6.26|5.17|5.14|7.47|7.49|10.92|11.69|13.53|12.61|12.78|13.28|14.81|17.82|17.34|18.28|17.53|21.92|24.28|22|24.06|26.38|26.62|28.14|27.96|28.72|33.61|36.14|38.15|37.12|42.46|41.7|41.87|37.48|38.57|34.27|35.44|43.6|45.6|43.13|42.9|42.11|41.05|43.11|46.25|52.12|51.85|51.19|63.26|71.87|73.88|84.02|102.36|102.87||
2025-06-09 06:30:56|usa_0201|AMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.28|42.2|45.33|42.78|51.5|57.6|59.63|61.82|61.91|49.98|47.49|40.51|21.79|20.15|25.88|25.1|36.06|42.06|44.93|38.38|50.57|61|60.88|53.41|42.05|53.55|52.45|51.72|57.12|66.86|72.65|89|98.74|106.43|105.85|119.6|116.51|124.94|127.75|128.29|115.5|92.54|100.24|96.38|97.23|112.27|130.88|136.04|157.06|168.7|141.44|141.27|126.19|121.11|146.63|148.66|149.45|165.41|112.45|157.33|162.39|212.99|256.53|245.82|297.31|319.2|264.55|238.08|278.26|350.12|290.01|352.47|307.14|386.83|412.86|410.89|504.48|575.13|471.85||
2025-06-09 06:30:59|usa_0202|MPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|18.66|18.585|20.645|22.78|27.805|32.6|41.205|35.885|35.41|43.165|46.69|37.895|44.56|40.21|51.255|57.15|48.98|41.2|41.46|37.53|43.69|48.05|50.03|55.55|56.44|69.27|80.23|72.86|69.96|66.09|60.39|55.24|68.01|54.5|26.45|38.54|28.19|46.09|53.89|52.12|68.47|74.55|85.47|87.85|111.44|128.52|123.15|122.11|147.35|165.6|196.38|172.65|158.3|151.61|126.72||
2025-06-09 06:31:02|usa_0203|IP|price_next_month|0||||||||||||||||||||||||||||18.8892|18.5625|21.2649|17.6897|22.5905|24.2848|27.0246|29.741|28.4435|29.4983|26.5812|25.9604|26.0351|26.7025|26.0538|24.4761|35.0339|30.4598|33.9884|34.7726|33.167|35.9394|39.44|34.5392|38.0398|37.2276|35.3607|39.7947|38.1611|39.44|54.1425|42.0071|42.6512|48.7189|41.6617|43.3513|36.9289|49.7644|47.6081|49.1297|44.4622|34.3058|31.4493|34.0164|36.0794|36.5742|38.0398|33.419|39.0013|38.6746|37.1716|32.6069|33.3256|33.3723|36.5182|36.7329|39.4587|37.6384|40.3548|35.9488|36.5462|32.0094|29.4983|27.2393|30.4598|33.9324|32.0468|31.1319|31.4587|35.2113|34.6045|34.5018|30.0584|24.4295|25.8764|16.1121|8.5134|11.818|17.559|20.8262|21.3863|24.9616|22.5905|23.5987|26.9592|28.8262|27.7247|25.8577|29.0689|31.0946|30.6279|33.447|38.6652|43.8554|45.097|41.6431|44.5649|43.5474|44.9772|47.9315|49.8631|50.8668|45.3275|40.4227|32.393|40.9718|43.3769|42.6384|53.5939|51.1036|52.0599|54.2283|59.5214|48.8216|50.8763|42.9508|44.9109|44.3238|41.5779|41.3601|38.5573|32.4309|32.9422|41.4264|47.6379|54.9195|54.6923|49.67|48.25|46.28|42.77|33.61|41.82|33.11|36.06|33.73|35.83|34.94|46.48|55.54|55.63|45.68||
2025-06-09 06:31:08|usa_0205|DG|price_next_month|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.62||29.7|28.45|29.71||34.06|32.84|40.57||48.56|50.54|49.58||53.93|54.4|57.35||53.5|63.61|66.74||74.49|74.67|62.77||89.9|91.49|78.31||73.02|76.46|87.73||96.24|107.6|107.62||118.51|138.79|158.42||184.11|197.8|218.01||204.2|232.75|221.3||220.34|247.6|257.23||205.1|162.99|125.48||142.27|121.59|74.64||100.98||
2025-06-09 06:31:13|usa_0206|NOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3648|7.2097|8.7589|13.9833|17.2502|11.9411|17.0952|9.4911|7.1534|4.3934|5.8579|7.1818|6.1116|8.4489|10.7866|14.8701|13.1803|16.4427|17.8215|8.5615|8.3453|8.5841|11.9726|7.7865|9.3952|9.2059|9.4583|8.2912|8.5931|11.5851|12.581|15.0728|15.19|16.6184|17.9071|23.5893|28.1495|34.2777|31.0784|30.2087|27.2167|27.3248|38.2341|54.1225|66.005|54.2532|61.6882|70.8626|26.9373|23.8281|27.2888|32.3897|36.9408|36.8597|39.6805|35.2916|48.4493|66.5998|69.1142|72.6109|64.2837|66.6719|68.2761|65.1579|66.4196|66.8161|58.7773|63.2383|73.1607|67.6002|70.7724|81.04|72.64|54.43|54.41|42.13|37.64|32.54|36.04|32.35|32.1|37.81|34.97|32.71|34.19|36.68|38.67|48.62|36.8|29.48|26.14|23.82|22.62|20.61|12.64|11.51|8.4|12.38|14.95|13.81|14.02|16.42|18.13|18.61|22.4|24.44|16.75|20.08|19.96|19.51|18.49|20.82|15.51|14.45|11.61||
2025-06-09 06:31:18|usa_0207|VTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||20.6005|23.1628|23.5428|24.5873|21.0741|28.9541|25.6316|20.79|22.4986|23.2575|31.6124|30.6154|20.505|18.6065|20.6005|8.876|8.6862|8.6862|3.4175|3.4175|3.7023|2.753|2.9903|3.465|3.7972|5.3921|6.7059|8.3311|9.4551|9.2121|10.2525|9.8728|8.6577|8.6197|9.8728|12.5688|14.2016|18.9862|16.7762|19.3811|20.4291|19.4418|20.4899|24.5225|23.2618|23.239|24.8111|27.135|29.6032|35.1244|32.0182|24.7731|32.5726|33.5675|36.8787|34.0687|27.3856|21.1658|21.7505|26.8084|30.4766|32.0486|35.8686|44.4189|46.906|48.57|48.9816|47.4052|48.7014|51.0659|51.4863|58.8953|55.4097|58.0545|69.7373|57.5729|57.135|54.6391|57.8706|55.6112|59.9987|69.8949|60.3403|58.7552|53.72|55.32|62.12|76.16|67.75|61.67|64.01|67.35|62.75|55.97|51.42|56.38|58.04|64.49|61.11|67.29|65.1|57.86|32.35|38.36|39.47|46.07|55.46|59.78|53.37|53.02|55.55|53.78|39.13|51.81|48.05|48.52|42.46|46.39|44.28|54.44|65.49|60.42|70.08||
2025-06-09 06:31:22|usa_0208|ZTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.66|30.04|32.03|31.44|30.4|33.03|37.01|43.3|45.73|48.85|42.74|43.87|47.61|49.92|49.99|54.94|55.12|62.06|64.38|76.73|84.57|85.54|90.47|84.69|101.26|115.79|126.16|138.26|123|145.98|162.47|159.71|169.75|201.87|210.52|189.84|178.47|177.47|151.67|165.51|172.94|192|163.67|187.81|150.88|179.84|180.01|170.9|153.57||
2025-06-09 06:31:25|usa_0209|ORLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||2.6563|2.9688|3.8438|3.9688|3.125|3.375|3.1875|3.125|3.3438|3.6563|4.0938|3.7813|4.9063|4.375|4.4225|4.125|4.375|5.5163|6.095|6.345|6.875|8.845|9.7825|12.4375|11.4375|10.6575|10.9075|6.565|6.75|7.22|9|11.25|11.825|17.45|14.13|16.545|16.195|14.09|13.635|12.215|14.81|19.08|21.73|19.235|22.45|20.245|21.53|22.865|25.66|32.26|28.2|32.82|33.88|28.35|32.29|34.91|35.6|33.31|33.02|29.43|28.87|25.54|27.11|29.07|38.85|40.66|37.28|37.8|48.87|49.28|58.5|56.83|59.06|59.5|76.05|81.51|105.505|85.74|85.8466|92.65|107.32|125.3|123.81|130.98|148.79|150|175.88|187.36|217.83|240.31|276.26|260.9|262.68|290.63|264.44|262.27|248.15|204.3|210.95|264.69|256.07|306|320.75|344.66|378.57|380.76|435.51|406.1|386.34|477.38|436.6|425.47|552.88|603.84|622.32|651.75|606.55|703.59|837.17|792.35|917.31|925.79|930.44|1023.05|1013.26|1126.34|1153.14|1294.42|1415.2||
2025-06-09 06:31:29|usa_0210|CB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.21|9.5|7.7933|7.5833|8.21|8.8333|9.8767|11.3333|14.71|14.6667|14.6667|18.25|19.71|20|27.3333|30.98|31.02|37.88|36.69|33.88|28|30.25|23.25|19.44|17.69|23.94|35.94|39.25|37|35.7|34.91|35.25|38.85|43.52|31.67|30.75|29.45|33.08|32.99|36|43.42|43.84|40.59|38.06|43.4|42.96|46.21|52.1|54.75|55.54|51.53|57.25|57.78|59.46|57.72|60.61|58.24|60.29|50.7|57.36|43.66|46.32|49.06|51.36|49.27|53.19|53.08|59.42|61.59|67.25|66.98|72.15|69.6|75.97|73.5|78.65|85.33|89.14|91.38|95.44|93.81|102.32|100.1|109.3|107.96|106.99|108.77|113.54|113.07|117.86|125.26|127|131.49|137.25|146.46|150.82|156.15|135.67|139.72|124.91|133.05|145.2|152.84|152.42|151.99|108.01|127.24|129.91|145.67|171.59|168.74|195.38|197.28|206.45|188.64|214.89|227.49|201.56|204.41|214.62|245|248.64|275.66|282.44|271.88|286.08||
2025-06-09 06:31:34|usa_0211|M|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||11.94|10.94|10.565|10.25|11|11.5|13.5|14.565|15.125|17.315|17.125|17.065|17.375|18.5|21|22.78|23.44|25.905|22|20.845|19.065|27.25|23|23.53|18.345|19.25|13.815|15.25|24.175|22.4|18.155|18.5|20.955|20.705|17.95|16.34|12.75|16.25|21.85|24.545|26.185|23.855|21.7|27.4|28.225|33.725|34.49|32.215|35.52|36.415|37.98|42.09|44.67|39.93|31.72|29.65|24.68|23.67|20.82|7.42|7.87|11.68|15.52|16.31|19.15|22.21|19.41|25.68|23.9|28.88|25.95|32.33|37.97|38.05|40.31|38.7|41.1|48.34|44.43|53.26|57.86|59.89|62.29|64.91|63.72|66.95|58.61|39.08|43.21|33.21|36.18|42.2|33.22|23.5|20.77|23.8|29.41|34.91|36.55|34.22|24.79|20.57|14.76|15.32|13.23|6.36|6.97|10.21|15.21|18.28|22.39|28.5|25.92|23.65|17.32|23.5|20.46|13.59|12.23|15.86|17.44|19.48|15.57|16.24|14.35|11.89||
2025-06-09 06:31:38|usa_0212|LB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.97|56.1|64.87|72.45||
2025-06-09 06:31:40|usa_0213|UAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.08|38.04|27.38|32.48|45.68|44.23|48.22|47.9|36.41|14.9|8.51|13.8|11.04|6.63|3.96|7.9|12.79|21.78|23.71|25.69|24.09|21.58|18.76|20.52|19.4|22.67|20.38|19.21|25|30.91|34.97|33.91|48.43|43.55|44.92|51.74|73.1|62.4|56.81|55.75|47.23|58.05|47.73|53.68|73.18|67.75|69.48|58.48|77.97|67.34|80.04|85.85|82.88|89.24|95.11|91.67|84.88|29.58|33.23|33.57|40.38|54.99|48.65|46.22|41.78|45.95|35.34|37.25|49.295|43.04|54.22|35.01|40.49|51.46|48.22|76.93|110.52|68.93||
2025-06-09 06:31:44|usa_0214|AZO|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||27.13|24.38|22.88|24.25|24.88|25.13|25.5|28.88|33.88|34.75|29|27.13|22.5|23.38|29.88|29|33.88|31.94|24.63|32.94|30.38|30.13|28.06|32.31|27.75|22.03|22.69|28.5|28.02|37.5|51.86|71.8|68.85|77.3|78.86|70.65|68.71|75.97|89.53|85.21|85.97|80.1|77.25|91.31|85.7|92.46|83.25|91.75|99.69|88.2|103.3|115.56|128.14|136.62|116.14|119.91|113.83|121.01|123.34|139.47|162.62|151.11|146.22|158.07|173.09|193.22|228.91|272.59|273.56|294.85|319.19|324.97|371.8|367.17|369.67|354.43|396.77|423.69|422.73|477.94|537.1|536.24|509.66|619.11|682.16|666.9|723.83|741.91|796.69|793.84|768.34|789.79|723.05|570.46|595.11|711.37|648.69|670.93|775.7|838.34|1024.12|1099.47|1084.62|1191.31|846|1128.12|1177.64|1185.44|1404.3|1492.22|1697.99|2096.39|2044.58|2149.12|2141.93|2466.18|2458.15|2493.36|2539.99|2585.61|3151.65|2964.1|3150.04|3202|3812.78|3719.24||
2025-06-09 06:31:49|usa_0215|RAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:31:50|usa_0216|PCAR|price_next_month|0||||||||||||||||||||||||||||2.4477|2.2473|2.3332|1.6175|2.3045|2.4047|2.7626|2.6767|3.1204|3.2349|3.2063|3.2206|3.3712|3.4639|3.5355|3.8647|4|3.5226|3.3251|2.9465|2.8313|3.0288|3.4897|2.749|3.0123|3.2593|2.9959|3.6708|4.3049|4.6012|6.5356|5.9338|6.6502|7.8196|5.893|5.7455|5.7455|7.3745|7.547|6.2064|5.4571|6.263|5.868|5.5388|6.6344|6.3895|7.7485|6.9557|8.7243|9.4117|7.5753|8.7151|8.557|11.52|15.2573|15.6207|15.5398|16.7378|17.7659|20.5363|20.9363|20.1185|21.3985|20.7467|20.6222|21.3126|23.9259|26.3156|29.7067|37.3244|36.3644|37.04|31.28|31.5467|28.04|19.4933|17.5933|23.6267|23.1|24.94|24.02|31.0133|30.5467|34.1733|37.66|35.4067|28.54|28.8267|29.4667|28.6333|26.6733|28.9133|31.3733|33.1867|37.5133|37.0667|37.3333|42.6533|41.5133|43.5467|40.0733|43.5667|43.2267|35.1|32.7133|39.2733|39.3133|36.6133|44.8733|44.4867|45.6333|47.82|49.7067|42.4467|43.8133|38.14|43.68|47.78|46.76|50.7067|49.4733|46.1533|56.72|56.92|60.8133|59.92|55.3267|59.7467|61.9933|55.3667|61.0133|64.5533|72.8733|74.69|86.13|82.53|100.39|106.11|98.66|104.28|110.88|90.21||
2025-06-09 06:31:55|usa_0217|PPL|price_next_month|0||||||||||||||||||||||||||||19.1991|18.5588|19.4868|19.3151|19.6631|20.6467|20.939|23.0268|22.9665|23.3145|13.0468|12.5829|12.9309|13.8031|14.0351|13.5711|11.7153|11.4276|9.5114|9.0474|9.5114|8.5278|8.9314|10.4393|11.9472|10.4997|10.3837|10.8476|10.4997|9.1077|9.4836|10.0357|10.1795|10.6992|10.7595|12.5875|12.3834|12.9633|13.4273|12.555|10.7595|11.0796|12.5272|19.1109|19.4636|25.5184|20.8694|15.8446|15.6358|17.6819|15.3342|16.058|16.239|16.7957|18.3686|18.5217|21.2127|19.8811|21.505|24.1265|25.0544|25.175|28.5713|29.0817|27.9589|26.9474|31.5685|32.0325|33.0347|40.4675|43.7431|47.9745|45.3299|44.5597|43.5761|30.4643|28.4507|27.7547|31.3551|27.3186|27.365|22.9758|25.3235|24.9245|23.9316|25.4534|25.8895|27.2536|25.7875|25.3792|26.8175|27.4392|28.1073|30.9747|29.4807|28.4228|28.3671|30.9375|30.6128|32.4686|32.9419|31.5778|31.81|34.4|35.06|37.64|37.71|34.34|34.84|38.11|38.33|37.56|31.87|29.1|28.77|30.4|31.32|31.21|29.63|33.49|36.19|25.42|26.62|27.5|27.67|29.13|28.37|28.8|29.68|28.31|29.08|26.49|29.6|28.72|27.53|24.57|26.2|27.46|29.72|32.56|33.6|36.5||
2025-06-09 06:32:01|usa_0218|LVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.06|37.87|38.46|31.5|47.25|64.14|63.03|77.5|108.42|90.61|85.11|138.03|85.8|76.22|52.12|8.91|5.55|4.64|11.28|16.46|16.21|24.05|25.28|37.09|45.04|45.2|46.3|45.22|47.92|59.02|38.39|46.44|53.27|52.87|54.95|71.33|78.72|76.46|73.1|61.5|53.89|56.34|53.59|47.32|40.87|52.5|50.62|57.45|55.96|56.87|62.62|63.38|77.66|73.5|74.5|50.89|57.29|67.91|64.93|62.54|69.45|48.02|44.88|47.84|52.98|60.62|43.62|40.3|44.87|38.24|38.22|35.85|55.47|59.35|57.35|47.46|49.02|44.36|41.13|53.39|45.36|36.57||
2025-06-09 06:32:04|usa_0219|SYY|price_next_month|0||||||||||||||||||||||||||||3.375|3.7963|4.2663|4.0163|4.3913|4.9225|5.735|5.2188|5.25|6.11|6.4375|6.375|6.405|6.2175|6.75|7.155|6.8125|6.5|5.9075|6.22|6.7825|7|7.7825|7.595|8|8.0325|7.25|8.5|8.22|8.875|9.375|10|11.1875|11.905|11.875|13.5|13.625|14.845|16.345|19.22|17.78|18.815|19.69|26.095|26.92|28.12|26.84|24.11|29.62|29.01|26.05|31.68|29.37|28.73|30.13|33.66|37.93|38.25|34.45|32.27|34.97|34.6|36.06|31.91|30.68|29.89|27.6|34.98|34.55|32.74|31.88|34.29|29|30.57|28.36|26.2|22.29|23.33|23.76|26.45|27.99|31.54|30.97|29.46|29.14|28.91|30.59|27.72|30.11|28.9|29.39|31.07|31.77|34.86|34.51|32.34|35.08|36.43|35.69|38.54|39.17|37.03|36.31|41.25|39.81|46.07|51.79|48.12|52.46|52.87|52.62|55.62|62.87|62.54|67.21|71.33|63.85|70.37|68.57|79.87|82.14|56.27|52.85|55.31|71.51|84.73|74.2|76.9|78.15|85.48|84.9|86.56|77.46|76.74|76.31|66.49|80.93|74.32|76.65|74.95|72.92|71.4||
2025-06-09 06:32:10|usa_0220|CERN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:32:11|usa_0221|STI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500|502|515.5|526|531|542.75|257|99|21.5|18.175|19.1|5||
2025-06-09 06:32:12|usa_0222|ROST|price_next_month|1||||||||||||||||||||||||||||0.3425|0.3203|0.2466|0.1619|0.2209|0.3828|0.5006|0.4344|0.5966|0.4234|0.4381|0.5966|0.5891|0.3975|0.4088|0.5266|0.4572|0.4181|0.5078|0.4297|0.3653|0.3322|0.5|0.5978|0.7656|1.2266|1.2109|1.59|1.5|1.7581|1.8362|2.4375|2.4613|2.7581|2.2738|2.2738|2.8594|2.8712|2.6019|2.3988|1.8125|2.6412|1.8913|1.9225|2.625|2.9888|3.6625|3.5263|4.5075|5.27|4.5137|5.7813|4.2763|5.2775|6.2838|6.8475|8.0125|6.5475|5.2875|6.725|7|7.0475|6.2075|6.875|7.08|7.0625|6.1225|7.7375|8.1925|8.21|6.9575|6.595|6.9625|9.155|10.0525|6.625|7.38|9.79|11.66|10.995|12.23|13.1|12.4075|16.22|18.01|20.49|19.1375|22.2725|26.665|31.615|34.595|28.538|29|32.159|33.63|38.23|36.4|34.225|37.71|45.74|52.905|48.335|48.62|52.01|54.98|53.4|62.24|67.59|68.58|63.92|58.45|76.03|78.09|78.88|95.78|87.6|94.83|92.99|106.01|116.15|108.78|96.96|91.08|107.52|116.64|126.39|118.4|109.09|91.39|85.02|86.27|117.67|110.54|103.62|121.81|130.38|148.96|139.76|150.61|154.87|140.32|140.09||
2025-06-09 06:32:17|usa_0223|AVB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||20.5|20.5|19.5|19.88|18|19.88|20.63|23.88|25.13|25.38|30|36|33.5|38.38|39.13|37.88|37|35.88|32.13|32.06|35|33.94|32.56|34.5|39.13|47.13|45.94|48.59|45.4|47.85|45.4|44.95|47.67|44.7|37.7|36.8|39.89|46.98|45.67|49.1|49.63|58.2|65.47|66.92|72|87.56|86.25|99.48|107.7|116.92|131.06|148.36|122.26|107.97|122.65|93.78|99.75|99.71|71.02|51.81|56.81|58.2|68.78|76.61|104.04|105.09|106.31|115.93|126.61|134.19|133.69|136.01|145.4|147.09|135.56|129.79|133.04|135.34|125.05|123.5|136.55|148.08|155.84|172.99|164.34|172.34|174.83|171.49|176.79|185.65|171.18|173.31|189.84|192.35|181.33|170.4|163|176.85|175.38|192.92|200.93|208.79|217.66|216.69|162.95|153.12|139.13|163.67|192|227.83|236.68|244.23|227.48|213.94|175.12|177.44|180.37|188.65|165.74|179.01|189.57|204.92|221.61|221.51|209.98||
2025-06-09 06:32:22|usa_0224|TROW|price_next_month|0||||||||||||||||||||||||||||11.805|10.385|11.085|6.98|9.19|11.755|13.905|16.175|20.575|15.335|18.545|17.06|22.165|19.775|24.705|26.96|16.25|14.25|14.03|17.125|13.75|18.375|22|24.875|27|27.875|14.065|17.065|20.625|23.125|27.125|33.125|32.375|37.75|17.75|17.78|18.28|18.845|17.5|17.75|19.44|19.065|20.44|23.405|19.5|17.38|18.98|13.88|18.79|17.535|13.515|14.115|13.37|15.26|20.26|20.465|26.08|25.64|23.11|27.885|29.925|27.585|33.175|32.76|38.215|42.095|41.31|47.31|47.98|49.68|52.13|64.24|50.59|58.56|59.85|39.54|27.58|38.52|46.71|48.73|49.62|57.54|48.23|55.27|65.92|64.25|56.8|52.84|57.84|63.115|60.75|64.88|71.41|72.5|75.24|77.41|78.44|82.13|77.66|82.09|78.72|81.18|77.13|75.62|70.95|75.29|70.69|64.01|67.44|70.89|82.72|92.9|111.63|113.82|119.08|96.99|93.46|107.5|113.39|115.8|133.53|115.63|138.1|126.66|156.48|179.2|204.16|216.88|154.43|123.04|123.47|106.16|116.47|112.33|123.26|90.5|108.45|109.57|114.21|109.86|116.92|88.55||
2025-06-09 06:32:27|usa_0225|PLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|23|23.875|23|22.125|22|22.5|19.875|20.4375|22.0625|23.875|23.5|24.65|24.9|25|24.31|25.61|28.04|29.55|26.8|27.65|27.3|28.1|29.99|34.95|30.0329|35.14|37.5|37.23|38.99|45.99|44.18|52.2|49.99|52.43|58.41|60.85|60.91|53.28|65.35|50.57|57.75|48.96|24.03|16.12|19.09|19.81|21.98|24|27.86|24.96|28.1925|33.55|36.4|35.63|29.76|31.71|35.76|32.33|34.29|39.9|41.95|38.36|39.95|38.76|40.63|40.81|41.65|45.14|40.2|40.61|42.73|39.47|45.41|54.49|52.16|48.85|54.41|60.81|64.58|65.11|64.91|65.62|64.47|69.16|76.67|80.61|87.76|92.88|89.23|105.42|99.2|103.2|116.53|128.04|144.96|156.82|160.29|132.56|110.75|129.28|125.25|124.75|100.75|126.69|102.05|126.05|112.94|119.25|102.2||
2025-06-09 06:32:31|usa_0226|BXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.88|32|35.56|33.06|32.31|28.5|32.5|36.31|34.25|29.81|30|34.88|41.47|40.5|40.6|39.51|38.55|35.35|36.64|38.98|37.3|35.7|35.9|39.2|43.29|44.25|50.03|47|52.9|59.72|57.78|66.47|76.15|69.22|78.26|88.27|98.2|106.83|126.09|117.56|94.49|108.34|91.71|100.49|96.19|70.88|43.3|49.42|52.9|60.77|64.87|78.86|81.9|86.19|94.37|104.53|107.36|98.99|104.05|108.25|110.9|106.3|105.28|109.43|106.95|103.5|108.09|117.14|119.45|126.75|138.8|132.31|123.28|125.85|116.21|128.86|142.13|120.48|130.9|126.6|120.91|121.18|123.71|121.41|125.53|120.76|131.87|137.62|132.95|137.2|143.35|97.18|89.09|72.41|91.27|109.35|117.38|113.64|112.08|117.6|91.16|72.7|74.54|53.36|66.63|53.57|66.5|61.89|71.31|80.56|73.14|63.73||
2025-06-09 06:32:35|usa_0227|WDC|price_next_month|0||||||||||||||||||||||||||||3.5892|4.3902|4.5791|2.1233|2.0289|1.9382|1.2279|0.9899|1.6057|1.6057|1.7455|2.5956|3.4003|1.8437|1.6057|2.9772|4.5337|5.9505|5.7616|6.4719|5.8108|6.045|7.322|5.8561|6.9895|8.8786|11.289|18.3239|27.3914|23.2846|29.0915|22.6687|14.2662|14.9236|8.4101|7.9341|10.2992|6.0903|3.6874|2.4558|3.5892|5.1987|3.1207|4.5337|3.9897|4.0199|2.6522|2.5313|4.7227|4.6773|3.355|4.6773|6.0072|7.05|7.526|10.1631|7.73|6.1054|5.2969|6.2943|8.1381|9.5889|11.3268|9.1431|16.5179|15.8983|13.2537|13.8128|14.8102|13.3594|16.1326|19.5858|19.9863|21.9055|21.7544|12.4451|11.0926|17.7723|22.8576|25.4494|28.7062|31.0486|19.9409|24.1875|25.7063|30.0738|26.0388|20.1298|27.4669|29.3258|30.0512|25.865|35.5143|41.7709|48.6471|52.6141|65.1121|66.5554|75.4792|74.3308|73.4694|73.8547|65.029|50.4908|36.2549|30.8786|35.8997|44.1587|60.2459|67.3035|64.3187|67.4546|67.2355|59.5356|53.007|32.5447|33.9955|38.6275|40.7206|39.028|49.4934|34.8192|32.5674|28.5097|42.6399|53.3697|49.0627|39.5116|39.096|40.101|37.1012|25.9708|33.2097|26.0237|32.1594|30.3383|43.2595|53.5209|50.6646|49.3498|49.2138|43.86||
2025-06-09 06:32:40|usa_0228|PEG|price_next_month|0||||||||||||||||||||||||||||6.53|5.935|6.265|6.625|6.665|7.09|7.265|7.71|7.585|7.38|8.135|8.335|9.5|10.38|10.86|10.555|15.815|14.315|13.875|13.125|14.375|13.75|13.875|14.69|15.625|13.065|13|13.44|13.69|12.065|12.375|12.97|15.5|16.78|16.345|19|19.78|20|20.155|19.78|17.19|17.94|16.815|20.75|20.455|23.22|23.4|19.68|21.04|23.175|17.275|14.325|17.64|19.235|20.375|20.435|22.72|21.45|19.5|21.295|26.375|29.05|32.15|31.445|34.81|31.35|33.715|30.525|33.515|43.225|43.075|47.8|48|43.91|41.8|28.15|31.57|29.84|32.45|29.8|30.59|32.13|32.9|32.34|32.43|32.17|32.75|33.7|30.34|31.15|33.24|32.04|31.18|36.61|33.79|33.5|33.34|40.97|35.17|41.31|42.68|41.54|41.67|41.29|41.3|46.13|46.01|42.08|44.25|44.05|44.97|49.2|51.87|52.15|51.56|53.43|54.55|59.65|57.15|63.31|59.2|50.71|55.94|58.15|56.43|63.16|62.23|63.8|66.53|69.66|65.67|56.07|61.93|63.2|63.12|61.65|57.99|69.08|79.77|89.41|83.54|79.93||
2025-06-09 06:32:45|usa_0229|BEN|price_next_month|0||||||||||||||||||||||||||||1.3594|1.4789|1.6694|1.2506|1.6889|1.9478|1.9278|2.3783|2.8761|2.6667|3.1489|3.4322|4.18|3.6833|4.5667|5.0922|5.5278|4.2089|4.0978|4.5422|3.7644|4.4722|5.5422|5.6389|5.9589|6.3611|6.2222|7.8333|9.0833|9.855|14.1667|14.98|14.9367|17.9167|14.52|12.6033|11.1667|13.3333|12.71|11.6667|11.8967|10.75|11.96|14.28|15.5867|14.55|14.38|10.7|12.4833|13.9667|11.4433|10.9967|11.1133|11.6267|14.4833|15.8067|19.2567|18.2767|16.0833|20.2067|22.62|22.8933|26.94|29.4567|32.8333|31.04|30.4833|37.9867|39.7033|43.77|42.4567|43.2267|34.6967|31.7167|33.5367|22.6667|16.14|20.16|29.56|34.8767|33.01|38.5467|33.5267|38.2333|40.2167|43.04|42.32|35.5433|35.3667|41.8367|38.3167|42.6|45.6267|51.5533|48.88|53.86|52.01|52.35|54.15|55.61|51.53|51.56|45.55|40.76|34.66|37.34|36.19|33.66|39.74|43.11|44.78|42.13|42.41|33.64|34.32|30.5|29.61|34.59|32.63|27.55|25.3|18.84|21.05|18.75|26.29|30|29.55|31.49|31.97|24.59|27.45|23.45|31.2|26.88|29.24|22.79|26.63|22.84|22.87|20.77|22.24|18.76||
2025-06-09 06:32:49|usa_0230|EIX|price_next_month|0||||||||||||||||||||||||||||38.13|35.88|37.88|38.88|37.63|39.13|41.75|44.5|41.13|42.63|47.25|44.88|45.25|47.75|24.62|21.12|19.5|16|13.5|13.88|16.25|16.75|17.12|17|18.5|16|15.38|19.63|21.38|21|25.25|25.63|26.88|29.81|27.75|26.38|27.81|24.5|25.31|29.63|29.13|19.06|19.69|23.88|13.34|9.85|14.04|14.21|15.45|18.15|13.1|10.05|12.33|14.59|16.41|19.71|22|23.4|26.8|30.5|32.47|36.3|40.88|43.76|43.82|40.41|41.38|44.44|44.98|52.35|52.89|58.15|52|52.17|48.34|35.59|32.57|28.51|32.32|31.82|33.32|34.37|33.15|36.9|36.28|39.27|38.07|40.6|41.04|44.01|46.18|46.92|48.19|53.8|49.85|49.03|48.16|56.56|54.8|62.58|68.15|60.94|60.01|60.52|61.8|70.71|77.38|73.48|72.88|79.97|78.68|79.95|62.53|65.52|66.63|69.39|56.97|63.77|74.54|62.9|76.55|58.71|55.67|56.04|58.16|59.45|54.5|62.93|62.79|68.79|67.77|60.04|68.9|73.6|71.96|63.06|67.48|71.06|80.01|82.4|54|53.51||
2025-06-09 06:32:54|usa_0231|CCL|price_next_month|2||||||||||||||||||||||||||||5.3125|6.0625|3.125|3.5325|5|5.25|6.3425|6.5625|7.75|7.0625|6.4675|8.1875|8.2825|9.7825|11|11.845|5.54|5.5325|5.4775|10.625|11.69|11.625|12|12.19|13.75|14.44|15.5|16.5|18.565|20.625|23.125|27.69|34.625|39.63|31.81|48|48.56|48.5|43.5|47.81|24.81|19.5|24.63|30.81|27.67|30.7|22.02|28.08|32.65|27.69|25.1|24.95|24.11|32.51|32.89|39.73|44.91|47|47.29|57.63|51.81|54.55|49.98|53.47|47.37|41.74|47.03|49.05|46.86|48.77|48.43|44.49|40.48|32.96|35.35|24.32|21.6|25.77|33.28|31.69|38.88|30.24|38.19|46.11|38.36|37.63|30.3|32.64|32.08|34.27|36.43|36.77|34.3|34.29|32.64|40.17|37.86|37.65|40.17|45.33|47.84|49.39|49.7|54.48|52.77|44.2|48.82|52.06|58.91|65.57|64.57|66.37|65.58|57.31|63.77|49.3|50.72|46.55|43.71|50.83|13.17|16.42|15.18|21.66|26.54|26.36|25.01|20.12|20.22|8.65|7.03|8.06|10.15|18.83|13.72|18.54|16.34|18.72|18.48|24.92|19.53|24.28||
2025-06-09 06:32:59|usa_0232|CTL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:00|usa_0234|CMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.916|1.0632|1.0188|1.08|1.1496|1.3074|1.5708|2.522|2.6582|2.2296|1.346|1.0168|0.9552|1.6694|1.774|1.5948|1.99|2.7808|2.6794|4.2572|4.654|5.2988|6.6742|6.6836|7.3458|8.0572|5.8466|4.7248|6.1672|7.2558|8.2454|10.4158|9.8792|10.152|13.45|12.2|14.1968|12.75|13.56|13.1938|9.3894|8.9184|8.3062|8.1134|8.4288|9.4352|7.4566|5.5402|6.4952|6.7904|9.0966|8.4776|10.2648|13.5358|14.9304|15.7574|17.3352|17.6614|23.262|26.203|28.5896|29.3774|31.487|34.9696|29.555|28.7642|26.8506|31.6804|32.9276|35.6|42.7826|36.8374|48.1754|58.5352|52.57|59.88|57.83|47.1||
2025-06-09 06:33:04|usa_0235|OMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.11|6.0625|6.36|6.6563|6.2813|6.9538|7.5475|7.985|9.6575|10.845|10.125|12.4075|12.1575|13.25|17.4375|17.6575|20.28|23.69|26.25|24.815|32|36.25|35.44|44|46.845|45.53|42.5|46.125|45.65|43.925|43.685|38.39|43.685|43.62|26.655|28.815|30.15|30.95|36.94|39.9|41.2|39.755|36.01|39.45|42.445|41.45|42.435|41.48|40.895|45.005|44.255|50.725|52.6|52.355|51.87|50.98|45.37|47.74|42.69|29.54|25.89|31.47|34|34.28|35.3|42.66|37.26|43.96|44.88|49.19|46.92|44.48|45.61|51.31|50.18|47.91|54.28|59.77|64.27|68.11|72.58|67.68|69.99|71.86|72.8|75.76|73.08|74.92|73.35|82.97|82.29|79.82|85.65|82.12|78.74|67.19|76.65|73.66|68.83|74.32|77.88|80.03|80.22|77.19|75.31|57.03|53.73|47.2|62.38|82.26|72.82|68.08|75.36|76.13|69.84|72.75|85.99|90.57|84.62|74.91|90.38|92.84|98.04|101|86.79|76.16||
2025-06-09 06:33:09|usa_0236|ADI|price_next_month|1||||||||||||||||||||||||||||1.355|1.2917|1.105|1.0833|1.645|1.8333|1.2917|1.25|1.625|1.645|1.5833|2.25|2.8133|3.3333|4.105|4.0833|4.64|4.6875|5.3975|5.61|6.2825|7.7825|8.6575|9.22|10.08|10.3613|9|12.0488|11.625|13.25|16.565|15.69|16.155|12.345|7.03|10.22|12.53|19.22|25.75|28.75|78.625|77|100|49.63|37.3|44.55|47.87|42.5|37.21|36.62|24.1|30.69|29.16|38.55|41|49.75|49.9|49.15|34.72|36.95|36.72|37.08|36.45|37.92|38.14|33.73|30.64|32.52|36.31|36.21|36.88|30.78|26.92|35.11|27.96|17.1|18.64|24.41|28.25|29.99|29.24|29.17|27.88|35.56|39.88|41.17|33.02|34.86|39.21|36.37|39.74|40.6|45.22|45.93|46.28|48.22|50.82|52.38|51.12|54.64|58.54|67.96|55.86|61.63|52.99|58.5|62.56|74.24|81.93|85.76|83.67|86.11|90.15|97.18|98.85|91.92|106.96|96.62|109.83|112.95|109.05|112.95|116.88|139.08|155.82|164.6|162.95|180.25|160.29|168.4|151.53|171.91|183.47|177.69|181.78|183.38|191.82|234.49|234.84|218.05|230.06|213.98||
2025-06-09 06:33:14|usa_0237|VNO|price_next_month|0.053245805981036|||||||||||||||||||||||||||||38.2446|35.4998|38.7936||48.7226|10.0644|9.4678||11.8028|12.2602|13.2667||13.0398|13.5887|13.6327||13.2228|13.0837|11.5283||12.4432|13.5887|12.9922||14.0901|15.2356|16.5166||25.0695|25.4354|32.7989||28.0924|22.9687|27.8143||28.4072|24.7986|23.1005||25.6184|27.0823|27.0384||27.4483|29.3587|28.7658||32.5354|30.2444|27.3458||30.8885|34.5117|40.0452||40.0013|45.9375|53.7987||57.6048|62.9627|62.4723||65.7954|77.5213|92.3068||88.5738|78.0191|65.8759||71.5339|72.8002|39.123||34.153|42.102|47.9138||56.8582|59.3323|59.7129||72.0097|62.8822|54.494||59.9617|59.4128|55.9433||58.5198|59.5079|64.3608||78.3777|77.4921|81.6569||80.7263|70.4628|78.1968||77.1947|83.4902|78.9969||74.5116|74.49|77.62||69.71|77|71.96||66.23|60.47|64.57||36.21|35.83|38.91||47.28|41.88|40.14||34.96|26.22|25.29||13.56|24.02|23.54||24.52|34.37|43.05||37.67||
2025-06-09 06:33:20|usa_0238|FISV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:21|usa_0239|TSLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.348|1.4|1.602|1.8053|1.9127|1.8653|1.7873|2.194|2.1513|1.8347|2.3013|3.6627|8.1827|10.9647|11.7787|13.7947|14.6387|16.1847|12.7953|15.3653|17.7847|14.0233|13.648|16.916|15.0173|13.4893|16.7953|20.9193|21.684|21.7227|23.6207|18.7127|21.3487|20.9907|20.1507|15.676|17.212|21.8753|43.3713|53.25|104.5573|141.56|281.5167|234.9133|220.1667|339.4767|343.5033|292.14|245.53|222.415|173.22|160.67|291.26|212.42|187.29|162.13|239.2|269.19|398.09|237.97||
2025-06-09 06:33:24|usa_0240|NBL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:25|usa_0241|MNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.0274|0.0293|0.0313|0.0221|0.0195|0.0156|0.0144|0.0098|0.0078|0.0127|0.0195|0.0124|0.011|0.0127|0.0144|0.0195|0.0166|0.0351|0.0612|0.055|0.0475|0.056|0.056|0.0423|0.0469|0.0466|0.0469|0.056|0.0423|0.034|0.0401|0.0411|0.0433|0.0422|0.0435|0.0439|0.0448|0.0422|0.0531|0.0698|0.0938|0.1451|0.2135|0.276|0.426|0.5904|0.9625|1.0525|1.8292|2.6971|3.8325|2.6458|3.1742|3.1833|3.3792|5.6667|3.2133|2.9492|1.905|2.11|2.7917|3.3967|2.5842|3.0125|3.2042|3.6792|3.4908|4.2675|4.72|5.5125|6.385|7.4242|8.7092|10.8333|11.07|7.4417|7.9833|9.4|10.165|9.5383|11.3167|11.16|10.66|16.8133|19.4917|22.8517|25.5917|22.72|22.505|24.0367|26.7717|24.0567|21.3|22.69|26.375|28.965|34.115|27.5|30.01|26.425|28.62|29.8|32.235|28.065|33.3|30.905|39.24|38.285|43.415|48.525|47.16|42.5|43.36|42.84|49.81|46.86|52.04|56|57.49|51.1|55.02|53.45|51.45|52.68|48.71|60.12||
2025-06-09 06:33:29|usa_0243|FIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0987|16.4273|18.9953|21.6134|16.4329|13.046|13.915|14.4999|15.0291|17.7475|18.455|19.2293|21.1566|20.0481|19.4966|18.5998|19.7195|20.8168|24.4154|21.6524|19.4688|23.1564|23.1453|27.0223|31.1055|25.2677|21.7304|20.0871|20.51|14.35|16.18|18.35|20.39|21.78|24.25|26.34|27.71|27.41|29.83|33.36|30.47|26.31|27.39|33.07|32.6|32.54|37.06|40.67|44.54|49.27|53.25|52.8|56.9|56.55|63.29|64.28|63.8|70.99|58.71|66|77.16|75.56|79.42|83.86|89.87|95.53|102.36|94.11|108.72|102.92|105.84|110.9|129.74|129.32|143.66|127.64|143.4|137.86|128.06|152.81|144.83|122.4|114.5|95.27|97.1|79.95|75.04|55.28|60.83|48.85|62.26|70.81|75.25|89.72|81.47|79.26||
2025-06-09 06:33:33|usa_0244|HCP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:34|usa_0245|FCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||11.6875|11.375|14.8125|16.4375|14.8125|15.1875|14.375|14.5625|14.625|11.969|7.344|9.4375|7.4063|6.1563|4.9375|7.6563|8.4375|8.3438|8.7188|4.8125|4.5|3.9688|5.85|7.08|5.38|5.55|7.775|8.88|7.635|6.1|9.385|8.655|13.395|19.375|18.43|15.25|17.4713|18.11|18.405|17.33|20.14|24.71|32.125|32.29|27.28|30.24|28.755|33.58|46.99|58.84|44.41|56.875|48.375|14.53|12.57|21.325|30.15|36.68|33.345|37.765|35.77|47.3975|54.375|55.02|52.96|40.26|46.21|38.3|33.67|38.88|35.25|30.43|28.28|36.76|32.41|34.37|37.22|28.5|16.81|23.27|11.75|11.77|4.6|14|12.96|11.18|16.65|12.75|14.62|13.98|19.5|15.21|16.5|11.65|11.64|12.31|11.06|9.82|11.1|8.83|12.92|17.34|26.91|37.71|38.1|37.72|37.22|40.55|31.55|31.69|44.62|37.91|44.65|33.78|39.69|49.94|45.41|45.02|35.85|36.03||
2025-06-09 06:33:39|usa_0246|EL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.22|9.1575|9.625|10.75|11.97|11.4375|11.5325|11.11|13.735|16.61|16.0625|16.39|20.515|25.0325|23.78|23.315|25.565|22.095|22|23.22|19.05|19.875|19.775|16.125|16.15|18.075|15.16|14.56|15.085|16.25|18.665|18.695|20.485|22.855|21.95|21.475|22.57|19.205|19.57|16.585|18.235|18.56|18.66|20.195|23.75|25.71|22.51|21.95|21.11|22.805|22.05|18.02|13.125|14.95|18.22|21.25|26.26|32.96|31.125|35.585|40.25|48.5|52.455|49.225|57.93|65.35|52.38|61.62|60.93|69.35|65.65|70.96|68.74|72.57|73.46|75.18|70.59|81.29|89.11|80.46|85.25|95.87|92.9|87.13|81.21|87.14|98.99|111.81|134.96|148.09|134.94|137.44|136.42|171.81|184.19|186.27|195.16|176.4|197.54|219.66|236.65|313.8|333.83|324.33|311.79|264.06|273.1|200.49|277.08|246.72|180|128.87|131.99|146.71|99.61|68.94|83.43|59.96||
2025-06-09 06:33:43|usa_0247|MRO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:44|usa_0249|STZ|price_next_month|2||||||||||||||||||||||||||||||||||||2.8438|2.75|1.5313|2.125|2.0313|2.3125|2.8438|3.9375|3.4375|3.125|4.1875|4.75|5.25|5.5938|6.0788|4.0788|4.8438|3.75|2.5938|3.5625|3.2813|4.25|5.8913|6.9225|7.1413|6.1487|4.9375|7.2263|6.2975|6.555|7.4688|6.375|6.375|6.305|6.7888|7.3438|8.9688|10.25|10.415|10.7125|13.74|16|11.55|11.855|11.35|15.7|15.245|16.465|16.05|18.565|19.03|23.255|26.435|29.5|26|26.23|25.05|25|28.78|29.02|21.18|24.28|24.21|23.64|17.67|19.86|21.46|15.77|11.9|12.68|15.15|15.93|16.44|15.62|17.69|22.15|20.28|20.82|18|20.67|23.59|27.06|32.35|35.39|47.64|52.12|57.4|70.38|84.97|88.13|87.16|98.17|116.21|116.02|125.21|142.44|151.09|165.4|166.49|153.31|162.07|193.73|199.45|228.57|227.92|218.87|215.62|160.82|175.33|196.94|207.28|189.75|143.36|174.95|189.51|219.05|228|233.89|210.69|250.97|230.32|233.06|229.68|231.75|225.89|246.13|251.33|241.75|271.76|257.28|257.69|221|183.52|171.93||
2025-06-09 06:33:49|usa_0250|BMRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.38|14.56|17.81|18.75|13|12|10.85|11.85|11.4|12.18|6.03|4.45|6.45|10.7|10.98|10.85|7|7.99|6.92|5.72|4.13|6.05|5.93|8.5|8.4|11.73|12.3|14.61|16.03|18.94|16.16|18.06|27.73|37.06|36.46|32.55|18.32|19.26|12.86|16.41|15.56|19.43|23.37|21.85|26.11|25.42|26.89|31.23|34.11|35.64|34.7|39.29|37.01|54.89|65.6|64.65|62.875|68.88|58.23|61.82|82.5|97.16|112.05|146.27|117.04|74.02|84.68|99.42|80.52|87.63|95.84|87.73|82.09|90.23|83.51|100.56|92.17|98.17|85.53|79.32|73.21|83.5|92.02|119.81|74.43|82.78|77.92|76.73|79.23|88.63|81.35|86.05|86.63|115.35|96.04|87.93|81.45|88.08|80.76|84.33|65.89|63.36|63.69||
2025-06-09 06:33:53|usa_0251|SWKS|price_next_month|0||||||||||||||||||||||||||||0.8767|1|0.96|0.8333|1|1|1.0433|0.8333|0.8333|1.21|0.9167|1.0433|1.0833|1|1.0833|1.75|1.3967|1.02|1.9167|2.21|3.25|4.3767|5.3333|5.1667|3.3133|3.75|2.5433|2.3333|2.5|2.1867|4.1667|5.2933|6.4567|5.8733|4.46|5.54|13.3333|17.625|25.5|27.625|41.875|52|34.06|39.88|30|24.57|38.12|23.28|21.06|12.25|2.9|7.1|6.96|5.35|8.5|8.58|10.61|8.55|8.38|8.89|7.59|5.22|7.33|5.36|5.28|7.14|4.39|6.63|6.57|6.89|7.92|9.22|8.05|8.69|9.46|7.13|4.32|8.84|12.08|10.43|12.69|16.83|17.53|22.92|31.77|31.46|25.31|19.81|21.58|27.14|28.93|23.39|23.94|22.07|24.035|25.8|30.25|41.05|50.76|58.24|83.05|92.25|95.67|77.24|68.92|66.82|66.02|76.94|91.74|99.74|104.87|113.86|97.21|86.76|94.58|86.76|73.04|88.18|85.28|91.06|113.15|103.88|145.58|141.29|169.25|181.33|184.51|167.13|146.52|113.3|108.88|86.01|109.67|105.9|114.37|86.74|104.46|106.59|113.62|87.58|88.76|64.28||
2025-06-09 06:33:58|usa_0252|WFM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 06:33:59|usa_0253|MCO|price_next_month|0||||||||4.5639|4.6617|5.0122|4.8899|5.7538|6.8133|6.9926|7.0089|7.6039|7.9543|8.7693|6.6829|7.2208|6.2102|6.5362|7.2045|7.3512|7.0415|7.7913|6.5688|5.7864|5.9005|5.819|4.841|6.2265|6.1939|5.9168|6.4384|7.0415|6.9111|7.6283|7.5305|7.449|7.5957|7.7261|8.7367|8.1988|7.6609|7.5468|7.6446|6.5199|6.8133|7.3349|7.7913|8.4759|7.938|7.4979|7.5305|8.2831|8.4988|9.3185|9.8577|11.001|12.2521|10.3303|10.6833|11.4834|13.8365|11.954|11.0598|12.5941|15.0622|14.7813|13.157|14|15.7|16.63|17.36|18.76|21.79|24.8|23.59|20.94|24.145|25.86|28.95|32.005|32.255|33.8549|38.905|41.89|41.14|47.31|53.26|63.32|62.01|54.88|66.3|71.56|66.12|53.8|43.72|34.78|36.96|34.81|25.6|21.42|29.52|23.74|23.68|27.59|24.72|23.55|27.06|29.37|39.14|35.61|35.49|37.23|40.95|40.53|48.16|54.82|60.85|67.77|70.66|74.58|78.5|87|99.23|91.33|107.52|110.43|96.16|89.14|95.72|106.01|100.52|103.67|118.32|131.63|142.41|161.79|162.2|171.12|145.48|158.51|196.62|214.34|220.69|256.79|243.9|281.3|262.9|266.26|326.71|376|404.15|343|316.48|310.25|264.87|322.75|313.12|352.75|308|392.04|370.33|456.48|454.04|499.44|453.12||
2025-06-09 06:34:04|usa_0254|LNG|price_next_month|0.060251046025105|||||||||||||||||||||||||||||||||||||||||||||21|10|7||10|14|14||2|7|5.8||8|7.12|5.34||4.38|2|1.5||3.06|3.12|1||1.76|1.88|1||1.11|0.85|0.4||0.62|0.64|0.485||1.35|2.96|2.975||7.545|8.645|28.43||29.3|39.05|35.83||38.93|32.9|30.76||38.07|36.08|34.8||4.9|3.76|3.14||4.15|2.75|1.9||2.83|2.42|5.57||11.71|7.75|10.1||14.04|14.76|16.8||29.35|27.99|39.59||68.11|80.26|65.99||75.83|62.15|47.55||32.13|42.9|40.86||48.72|42.79|48.32||66.62|66.93|61.12||63.18|59.71|60.54||44.35|52.05|56.69||84.9|87.46|104.81||136.77|160.18|175.36||139.77|163.2|182.15||157.79|185.26|224.01||236.99||
2025-06-09 06:34:09|usa_0255|APH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.2442|0.2755|0.3106|0.3398|0.3555|0.4375|0.4239|0.338|0.3302|0.4102|0.3008|0.3106|0.4023|0.3966|0.6505|0.8047|0.838|0.963|0.627|0.5244|0.5088|0.5391|0.6739|0.9228|1.0606|1.9922|1.6387|2.0078|1.5125|1.3156|1.2962|1.3922|1.4375|1.3703|1.1766|1.2031|1.2734|1.3841|1.6875|1.8359|2.0647|1.9756|1.9644|2.1456|2.4581|2.465|2.7837|2.4981|3.1769|3.6125|3.505|4.2438|4.2325|4.3887|4.2825|5.5338|4.9887|5.7725|5.9588|3.5812|3.2687|4.23|4.1688|5.015|4.98|5.7763|5.6|6.2663|6.9175|6.9887|6.1113|5.9363|6.8037|7.2675|7.36|7.5163|8.4462|9.44|9.82|10.0363|10.86|11.9187|12.0213|12.645|13.4275|13.8425|14.1025|13.555|12.3925|13.9575|14.88|16.4825|16.8725|18.0775|19.155|21.75|23.1925|20.9275|23.3775|22.375|21.98|24.89|23.33|25.0825|24.8675|22.065|26.44|28.21|31.22|33.67|36.245|38.385|39.795|35.75|38.565|37.915|39.885|37.735|44.155|40.275|50.55|60.385|64.26|67.02|70.78|76.95||
2025-06-09 06:34:14|usa_0256|ISRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5833|3.0278|1.75|1.3489|2.7244|2.2222|1.9422|2.2556|1.282|1.4711|1.4933|1.3711|1.4867|1.8178|2.08|1.7456|2.2444|2.7567|4.6233|4.6722|5.6556|7.9989|15.2522|11.9611|13.4744|11.9189|10.9344|14.8589|16.6756|36.6056|29.1189|31.0867|31.6344|18.3933|10.5167|15.4544|18.6011|28.6667|34.5344|39.7556|36.2322|29.3256|32.9244|39.2022|41.6556|46.5967|51.1011|62.2344|53.5|60.7344|63.6667|52.9867|43.1111|41.6644|46.2611|41.2578|50.8389|53.9478|54.9422|56.2133|55.29|55.1722|61.8322|70.2778|74.6556|75.5|76.9656|91.9156|107.4211|124.14|143.89|145.9867|173.7633|164.3067|180.85|173.0367|176.27|183.09|186.5933|172.3667|219.3833|240.3|259.47|287.1267|318.35|348.7|295.49|244.52|214.44|237.87|245.69|294.97|349.7|266.61|378.22|375.01|455.01|511.27|610.45|515.8||
2025-06-09 19:03:53|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5||
2025-06-09 19:03:58|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63||
2025-06-09 19:04:03|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26||
2025-06-09 19:04:08|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31||
2025-06-09 19:04:13|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25||
2025-06-09 19:04:17|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01||
2025-06-09 19:04:23|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54||
2025-06-09 19:04:28|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62||
2025-06-09 19:04:32|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57||
2025-06-09 19:04:37|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41||
2025-06-09 19:04:42|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06||
2025-06-09 19:04:46|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06||
2025-06-09 19:04:51|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95||
2025-06-09 19:04:56|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7||
2025-06-09 19:05:02|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2||
2025-06-09 19:05:08|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88||
2025-06-09 19:05:13|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55||
2025-06-09 19:05:19|usa_0017|FB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:05:19|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38||
2025-06-09 19:05:25|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29||
2025-06-09 19:05:31|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1||
2025-06-09 19:05:35|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54||
2025-06-09 19:05:40|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2||
2025-06-09 19:05:46|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16||
2025-06-09 19:05:51|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06||
2025-06-09 19:05:54|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82||
2025-06-09 19:06:00|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58||
2025-06-09 19:06:07|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42||
2025-06-09 19:06:12|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|177.96||
2025-06-09 19:06:17|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04||
2025-06-09 19:06:22|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17||
2025-06-09 19:06:26|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8203|2.3325|2.3581|2.4922|2.9274|3.5479|4.1892|4.0444|4.468|4.3853|4.727|5.326|5.3782|4.612|4.2612|4.7361|4.6964|3.8888|4.0758|3.8475|3.9302|4.1172|4.0543|3.9716|3.5165|4.2827|4.3654|4.2198|4.3654|4.938|5.8746|6.6292|7.6635|9.123|9.7635|12.4625|14.253|14.109|14.665|19.0735|16.1345|19.1959|15.7638|17.273|16.578|17.1274|15.9029|18.2527|20.5231|17.9052|17.7|17.839|15.9062|17.412|19.5832|18.4149|19.7123|18.4447|17.4319|17.23|17.0811|15.6315|14.8802|16.0716|15.0126|16.0352|14.8007|15.2575|15.9889|15.7539|14.44|15.8532|16.4125|19.1099|19.5501|18.4943|16.2967|16.4622|16.8362|18.0541|17.8953|16.7336|16.5946|17.9019|17.2035|18.2759|17.604|19.4938|19.5534|21.7841|24.028|23.8361|23.4257|24.7694|24.1538|26.8114|24.7231|25.4082|24.9878|28.9726|27.7779|24.5807|21.4233|19.474|21.9562|23.4257|23.6441|23.3098|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72||
2025-06-09 19:06:31|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24||
2025-06-09 19:06:35|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92||
2025-06-09 19:06:39|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71||
2025-06-09 19:06:45|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44||
2025-06-09 19:06:52|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46||
2025-06-09 19:06:57|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25||
2025-06-09 19:07:02|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24||
2025-06-09 19:07:07|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98||
2025-06-09 19:07:12|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91||
2025-06-09 19:07:18|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:07:19|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16||
2025-06-09 19:07:21|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2||
2025-06-09 19:07:26|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15||
2025-06-09 19:07:31|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08||
2025-06-09 19:07:37|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66||
2025-06-09 19:07:41|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9|192.34||
2025-06-09 19:07:45|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65||
2025-06-09 19:07:51|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:07:52|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48||
2025-06-09 19:07:55|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.315||
2025-06-09 19:08:02|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45||
2025-06-09 19:08:06|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12||
2025-06-09 19:08:11|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5||
2025-06-09 19:08:16|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52||
2025-06-09 19:08:21|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73||
2025-06-09 19:08:26|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34||
2025-06-09 19:08:31|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16||
2025-06-09 19:08:35|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05||
2025-06-09 19:08:39|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41||
2025-06-09 19:08:44|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:08:45|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95||
2025-06-09 19:08:50|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75||
2025-06-09 19:08:55|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|62.17||
2025-06-09 19:09:00|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3||
2025-06-09 19:09:04|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|1006||
2025-06-09 19:09:09|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51||
2025-06-09 19:09:11|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19||
2025-06-09 19:09:17|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65||
2025-06-09 19:09:21|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05||
2025-06-09 19:09:26|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01||
2025-06-09 19:09:32|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41||
2025-06-09 19:09:37|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04|318.08||
2025-06-09 19:09:41|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38||
2025-06-09 19:09:46|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9||
2025-06-09 19:09:51|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95||
2025-06-09 19:09:52|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11||
2025-06-09 19:09:55|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85||
2025-06-09 19:09:58|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03||
2025-06-09 19:10:04|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75||
2025-06-09 19:10:09|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02||
2025-06-09 19:10:15|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429||
2025-06-09 19:10:20|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01||
2025-06-09 19:10:25|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33||
2025-06-09 19:10:30|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33||
2025-06-09 19:10:34|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79||
2025-06-09 19:10:38|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|222.43||
2025-06-09 19:10:44|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27||
2025-06-09 19:10:49|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69||
2025-06-09 19:10:54|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37||
2025-06-09 19:10:57|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9||
2025-06-09 19:11:02|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26||
2025-06-09 19:11:06|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41||
2025-06-09 19:11:12|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26||
2025-06-09 19:11:16|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88||
2025-06-09 19:11:22|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:11:23|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01||
2025-06-09 19:11:25|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:11:26|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6||
2025-06-09 19:11:31|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42||
2025-06-09 19:11:34|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12||
2025-06-09 19:11:39|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38||
2025-06-09 19:11:44|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:11:45|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78||
2025-06-09 19:11:50|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41||
2025-06-09 19:11:54|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11||
2025-06-09 19:12:00|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89||
2025-06-09 19:12:05|usa_0116|KR|price_next_month|0.69380315917375|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23||
2025-06-09 19:12:10|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82||
2025-06-09 19:12:15|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57||
2025-06-09 19:12:19|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17||
2025-06-09 19:12:24|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|417.27||
2025-06-09 19:12:28|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83||
2025-06-09 19:12:31|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57||
2025-06-09 19:12:36|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87||
2025-06-09 19:12:40|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63||
2025-06-09 19:12:46|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76||
2025-06-09 19:12:50|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04||
2025-06-09 19:12:55|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:12:56|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5|150.44||
2025-06-09 19:13:00|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13||
2025-06-09 19:13:05|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|55.06||
2025-06-09 19:13:10|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9446|29.2661|42.6224|51.1209|48.3878|58.1432|37.0864|34.6226|27.2811|12.8875|7.142|4.8378|7.8103|6.6931|4.1695|2.8927|4.339|5.0373|7.122|10.5135|10.0646|10.1045|8.2292|6.3739|6.0048|6.3939|8.1594|11.5608|12.1493|15.032|16.4784|18.4534|22.5231|31.271|35.3108|42.0538|40.1985|55.5497|49.6347|40.0389|44.6772|39.5402|41.2359|36.4579|39.2509|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9||
2025-06-09 19:13:15|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:13:17|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4||
2025-06-09 19:13:21|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07||
2025-06-09 19:13:25|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9||
2025-06-09 19:13:30|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5||
2025-06-09 19:13:35|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1||
2025-06-09 19:13:41|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.1917|9.2806|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05||
2025-06-09 19:13:46|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37||
2025-06-09 19:13:51|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09||
2025-06-09 19:13:57|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65||
2025-06-09 19:14:00|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86||
2025-06-09 19:14:06|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91||
2025-06-09 19:14:12|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09||
2025-06-09 19:14:18|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||7.3595|8.2439|8.8215|8.2259|7.549|8.474|9.2727|10.6986|11.6371|9.4938|10.6805|10.3556|10.3195|9.8367|9.2546|9.5434|12.0139|10.4301|11.1475|13.6167|14.306|12.9699|11.7262|11.9394|14.1781|14.0885|13.2453|17.1436|15.5765|14.4012|17.6293|18.3051|17.3261|17.6881|14.0929|14.4175|13.0699|12.9576|12.0419|11.1111|10.6576|9.0159|8.5079|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75||
2025-06-09 19:14:24|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92||
2025-06-09 19:14:30|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47||
2025-06-09 19:14:35|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39||
2025-06-09 19:14:40|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43||
2025-06-09 19:14:45|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29||
2025-06-09 19:14:50|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:14:51|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26||
2025-06-09 19:14:56|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09||
2025-06-09 19:15:01|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|111.26||
2025-06-09 19:15:07|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5||
2025-06-09 19:15:12|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96||
2025-06-09 19:15:18|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68||
2025-06-09 19:15:24|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38||
2025-06-09 19:15:29|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3||
2025-06-09 19:15:33|usa_0164|BHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:15:34|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9||
2025-06-09 19:35:56|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5||
2025-06-09 19:36:01|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63||
2025-06-09 19:36:06|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26||
2025-06-09 19:36:11|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31||
2025-06-09 19:36:18|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25||
2025-06-09 19:36:22|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01||
2025-06-09 19:36:27|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54||
2025-06-09 19:36:32|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62||
2025-06-09 19:36:38|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57||
2025-06-09 19:36:42|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41||
2025-06-09 19:36:47|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06||
2025-06-09 19:36:51|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06||
2025-06-09 19:36:56|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95||
2025-06-09 19:37:02|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7||
2025-06-09 19:37:06|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2||
2025-06-09 19:37:12|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88||
2025-06-09 19:37:16|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55||
2025-06-09 19:37:22|usa_0017|FB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:37:23|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38||
2025-06-09 19:37:28|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29||
2025-06-09 19:37:33|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1||
2025-06-09 19:37:39|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54||
2025-06-09 19:37:43|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2||
2025-06-09 19:37:48|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16||
2025-06-09 19:37:51|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06||
2025-06-09 19:37:55|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82||
2025-06-09 19:38:00|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58||
2025-06-09 19:38:06|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42||
2025-06-09 19:38:11|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|177.92||
2025-06-09 19:38:16|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04||
2025-06-09 19:38:21|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17||
2025-06-09 19:38:30|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8203|2.3325|2.3581|2.4922|2.9274|3.5479|4.1892|4.0444|4.468|4.3853|4.727|5.326|5.3782|4.612|4.2612|4.7361|4.6964|3.8888|4.0758|3.8475|3.9302|4.1172|4.0543|3.9716|3.5165|4.2827|4.3654|4.2198|4.3654|4.938|5.8746|6.6292|7.6635|9.123|9.7635|12.4625|14.253|14.109|14.665|19.0735|16.1345|19.1959|15.7638|17.273|16.578|17.1274|15.9029|18.2527|20.5231|17.9052|17.7|17.839|15.9062|17.412|19.5832|18.4149|19.7123|18.4447|17.4319|17.23|17.0811|15.6315|14.8802|16.0716|15.0126|16.0352|14.8007|15.2575|15.9889|15.7539|14.44|15.8532|16.4125|19.1099|19.5501|18.4943|16.2967|16.4622|16.8362|18.0541|17.8953|16.7336|16.5946|17.9019|17.2035|18.2759|17.604|19.4938|19.5534|21.7841|24.028|23.8361|23.4257|24.7694|24.1538|26.8114|24.7231|25.4082|24.9878|28.9726|27.7779|24.5807|21.4233|19.474|21.9562|23.4257|23.6441|23.3098|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72||
2025-06-09 19:38:36|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24||
2025-06-09 19:38:39|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92||
2025-06-09 19:38:44|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71||
2025-06-09 19:38:50|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44||
2025-06-09 19:38:56|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46||
2025-06-09 19:39:01|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25||
2025-06-09 19:39:06|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24||
2025-06-09 19:39:12|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98||
2025-06-09 19:39:17|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91||
2025-06-09 19:39:22|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:39:23|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16||
2025-06-09 19:39:25|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2||
2025-06-09 19:39:32|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15||
2025-06-09 19:39:36|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08||
2025-06-09 19:39:41|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66||
2025-06-09 19:39:46|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9|192.34||
2025-06-09 19:39:48|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65||
2025-06-09 19:39:54|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:39:55|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48||
2025-06-09 19:39:58|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.32||
2025-06-09 19:40:03|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45||
2025-06-09 19:40:08|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12||
2025-06-09 19:40:13|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5||
2025-06-09 19:40:18|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52||
2025-06-09 19:40:24|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73||
2025-06-09 19:40:30|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34||
2025-06-09 19:40:35|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16||
2025-06-09 19:40:39|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05||
2025-06-09 19:40:44|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41||
2025-06-09 19:40:49|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:40:50|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95||
2025-06-09 19:40:56|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75||
2025-06-09 19:41:01|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|62.18||
2025-06-09 19:41:06|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3||
2025-06-09 19:41:10|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|1007.84||
2025-06-09 19:41:15|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51||
2025-06-09 19:41:17|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19||
2025-06-09 19:41:23|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65||
2025-06-09 19:41:27|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05||
2025-06-09 19:41:32|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01||
2025-06-09 19:41:38|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41||
2025-06-09 19:41:44|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04|317.77||
2025-06-09 19:41:47|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38||
2025-06-09 19:41:51|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9||
2025-06-09 19:41:56|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95||
2025-06-09 19:41:58|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11||
2025-06-09 19:42:01|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85||
2025-06-09 19:42:04|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03||
2025-06-09 19:42:10|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75||
2025-06-09 19:42:14|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02||
2025-06-09 19:42:21|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429||
2025-06-09 19:42:26|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01||
2025-06-09 19:42:31|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33||
2025-06-09 19:42:35|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33||
2025-06-09 19:42:40|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79||
2025-06-09 19:42:44|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|221.7||
2025-06-09 19:42:49|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27||
2025-06-09 19:42:54|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69||
2025-06-09 19:42:58|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37||
2025-06-09 19:43:02|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9||
2025-06-09 19:43:07|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26||
2025-06-09 19:43:10|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41||
2025-06-09 19:43:16|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26||
2025-06-09 19:43:20|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88||
2025-06-09 19:43:25|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:43:26|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01||
2025-06-09 19:43:28|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:43:30|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6||
2025-06-09 19:43:34|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42||
2025-06-09 19:43:37|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12||
2025-06-09 19:43:42|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38||
2025-06-09 19:43:48|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:43:49|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78||
2025-06-09 19:43:54|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41||
2025-06-09 19:43:57|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11||
2025-06-09 19:44:02|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89||
2025-06-09 19:44:08|usa_0116|KR|price_next_month|0.69380315917375|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23||
2025-06-09 19:44:14|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82||
2025-06-09 19:44:18|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57||
2025-06-09 19:44:23|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17||
2025-06-09 19:44:28|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|416.97||
2025-06-09 19:44:33|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83||
2025-06-09 19:44:36|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57||
2025-06-09 19:44:41|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87||
2025-06-09 19:44:45|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63||
2025-06-09 19:44:50|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76||
2025-06-09 19:44:54|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04||
2025-06-09 19:45:00|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:45:01|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5|150.44||
2025-06-09 19:45:05|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13||
2025-06-09 19:45:10|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|54.84||
2025-06-09 19:45:15|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9446|29.2661|42.6224|51.1209|48.3878|58.1432|37.0864|34.6226|27.2811|12.8875|7.142|4.8378|7.8103|6.6931|4.1695|2.8927|4.339|5.0373|7.122|10.5135|10.0646|10.1045|8.2292|6.3739|6.0048|6.3939|8.1594|11.5608|12.1493|15.032|16.4784|18.4534|22.5231|31.271|35.3108|42.0538|40.1985|55.5497|49.6347|40.0389|44.6772|39.5402|41.2359|36.4579|39.2509|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9||
2025-06-09 19:45:21|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:45:22|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4||
2025-06-09 19:45:26|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07||
2025-06-09 19:45:31|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9||
2025-06-09 19:45:46|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5||
2025-06-09 19:45:51|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1||
2025-06-09 19:45:56|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.1917|9.2806|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05||
2025-06-09 19:46:02|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37||
2025-06-09 19:46:08|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09||
2025-06-09 19:46:12|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65||
2025-06-09 19:46:15|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86||
2025-06-09 19:46:22|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91||
2025-06-09 19:46:26|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09||
2025-06-09 19:46:32|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||7.3595|8.2439|8.8215|8.2259|7.549|8.474|9.2727|10.6986|11.6371|9.4938|10.6805|10.3556|10.3195|9.8367|9.2546|9.5434|12.0139|10.4301|11.1475|13.6167|14.306|12.9699|11.7262|11.9394|14.1781|14.0885|13.2453|17.1436|15.5765|14.4012|17.6293|18.3051|17.3261|17.6881|14.0929|14.4175|13.0699|12.9576|12.0419|11.1111|10.6576|9.0159|8.5079|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75||
2025-06-09 19:46:36|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92||
2025-06-09 19:46:41|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47||
2025-06-09 19:46:46|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39||
2025-06-09 19:46:52|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43||
2025-06-09 19:46:57|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29||
2025-06-09 19:47:03|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:47:04|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26||
2025-06-09 19:47:09|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09||
2025-06-09 19:47:14|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|110.935||
2025-06-09 19:47:19|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5||
2025-06-09 19:47:24|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96||
2025-06-09 19:47:28|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68||
2025-06-09 19:47:34|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38||
2025-06-09 19:47:39|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3||
2025-06-09 19:47:42|usa_0164|BHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-09 19:47:43|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9||
2025-06-11 22:09:38|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5||
2025-06-11 22:09:43|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63||
2025-06-11 22:09:48|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26||
2025-06-11 22:09:53|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31||
2025-06-11 22:09:58|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25||
2025-06-11 22:10:02|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01||
2025-06-11 22:10:07|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54||
2025-06-11 22:10:12|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62||
2025-06-11 22:10:17|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57||
2025-06-11 22:10:22|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41||
2025-06-11 22:10:26|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06||
2025-06-11 22:10:28|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5||
2025-06-11 22:10:31|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06||
2025-06-11 22:10:33|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63||
2025-06-11 22:10:36|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95||
2025-06-11 22:10:37|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26||
2025-06-11 22:10:43|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31||
2025-06-11 22:10:42|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7||
2025-06-11 22:10:47|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25||
2025-06-11 22:10:48|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2||
2025-06-11 22:10:51|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01||
2025-06-11 22:10:52|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88||
2025-06-11 22:10:56|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54||
2025-06-11 22:10:58|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55||
2025-06-11 22:11:02|usa_0017|FB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:11:00|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62||
2025-06-11 22:11:03|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38||
2025-06-11 22:11:06|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57||
2025-06-11 22:11:09|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29||
2025-06-11 22:11:11|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41||
2025-06-11 22:11:13|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1||
2025-06-11 22:11:15|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06||
2025-06-11 22:11:19|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54||
2025-06-11 22:11:20|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06||
2025-06-11 22:11:23|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2||
2025-06-11 22:11:24|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95||
2025-06-11 22:11:29|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16||
2025-06-11 22:11:29|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7||
2025-06-11 22:11:32|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06||
2025-06-11 22:11:34|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2||
2025-06-11 22:11:35|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82||
2025-06-11 22:11:38|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88||
2025-06-11 22:11:40|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58||
2025-06-11 22:11:43|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55||
2025-06-11 22:11:47|usa_0017|FB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:11:46|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42||
2025-06-11 22:11:48|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38||
2025-06-11 22:11:49|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|176.46||
2025-06-11 22:11:54|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04||
2025-06-11 22:11:53|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29||
2025-06-11 22:11:59|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17||
2025-06-11 22:11:59|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1||
2025-06-11 22:12:02|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8203|2.3325|2.3581|2.4922|2.9274|3.5479|4.1892|4.0444|4.468|4.3853|4.727|5.326|5.3782|4.612|4.2612|4.7361|4.6964|3.8888|4.0758|3.8475|3.9302|4.1172|4.0543|3.9716|3.5165|4.2827|4.3654|4.2198|4.3654|4.938|5.8746|6.6292|7.6635|9.123|9.7635|12.4625|14.253|14.109|14.665|19.0735|16.1345|19.1959|15.7638|17.273|16.578|17.1274|15.9029|18.2527|20.5231|17.9052|17.7|17.839|15.9062|17.412|19.5832|18.4149|19.7123|18.4447|17.4319|17.23|17.0811|15.6315|14.8802|16.0716|15.0126|16.0352|14.8007|15.2575|15.9889|15.7539|14.44|15.8532|16.4125|19.1099|19.5501|18.4943|16.2967|16.4622|16.8362|18.0541|17.8953|16.7336|16.5946|17.9019|17.2035|18.2759|17.604|19.4938|19.5534|21.7841|24.028|23.8361|23.4257|24.7694|24.1538|26.8114|24.7231|25.4082|24.9878|28.9726|27.7779|24.5807|21.4233|19.474|21.9562|23.4257|23.6441|23.3098|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72||
2025-06-11 22:12:04|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54||
2025-06-11 22:12:07|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24||
2025-06-11 22:12:08|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2||
2025-06-11 22:12:10|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92||
2025-06-11 22:12:14|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16||
2025-06-11 22:12:15|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71||
2025-06-11 22:12:17|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2573|28.5792|27.5148|25.9308|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06||
2025-06-11 22:12:20|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44||
2025-06-11 22:12:20|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82||
2025-06-11 22:12:24|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46||
2025-06-11 22:12:25|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58||
2025-06-11 22:12:28|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25||
2025-06-11 22:12:30|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42||
2025-06-11 22:12:33|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24||
2025-06-11 22:12:34|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|176.46||
2025-06-11 22:12:37|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98||
2025-06-11 22:12:39|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04||
2025-06-11 22:12:44|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17||
2025-06-11 22:12:42|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91||
2025-06-11 22:12:48|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:12:49|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16||
2025-06-11 22:12:47|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8203|2.3325|2.3581|2.4922|2.9274|3.5479|4.1892|4.0444|4.468|4.3853|4.727|5.326|5.3782|4.612|4.2612|4.7361|4.6964|3.8888|4.0758|3.8475|3.9302|4.1172|4.0543|3.9716|3.5165|4.2827|4.3654|4.2198|4.3654|4.938|5.8746|6.6292|7.6635|9.123|9.7635|12.4625|14.253|14.109|14.665|19.0735|16.1345|19.1959|15.7638|17.273|16.578|17.1274|15.9029|18.2527|20.5231|17.9052|17.7|17.839|15.9062|17.412|19.5832|18.4149|19.7123|18.4447|17.4319|17.23|17.0811|15.6315|14.8802|16.0716|15.0126|16.0352|14.8007|15.2575|15.9889|15.7539|14.44|15.8532|16.4125|19.1099|19.5501|18.4943|16.2967|16.4622|16.8362|18.0541|17.8953|16.7336|16.5946|17.9019|17.2035|18.2759|17.604|19.4938|19.5534|21.7841|24.028|23.8361|23.4257|24.7694|24.1538|26.8114|24.7231|25.4082|24.9878|28.9726|27.7779|24.5807|21.4233|19.474|21.9562|23.4257|23.6441|23.3098|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72||
2025-06-11 22:12:52|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24||
2025-06-11 22:12:50|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2||
2025-06-11 22:12:55|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15||
2025-06-11 22:12:55|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92||
2025-06-11 22:13:00|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08||
2025-06-11 22:13:00|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71||
2025-06-11 22:13:04|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66||
2025-06-11 22:13:05|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44||
2025-06-11 22:13:09|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9|192.34||
2025-06-11 22:13:10|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46||
2025-06-11 22:13:14|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25||
2025-06-11 22:13:13|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65||
2025-06-11 22:13:19|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:13:20|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48||
2025-06-11 22:13:19|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24||
2025-06-11 22:13:24|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98||
2025-06-11 22:13:24|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.35||
2025-06-11 22:13:29|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45||
2025-06-11 22:13:29|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91||
2025-06-11 22:13:34|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:13:35|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16||
2025-06-11 22:13:33|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12||
2025-06-11 22:13:36|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2||
2025-06-11 22:13:38|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5||
2025-06-11 22:13:41|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15||
2025-06-11 22:13:44|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52||
2025-06-11 22:13:46|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08||
2025-06-11 22:13:48|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73||
2025-06-11 22:13:51|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66||
2025-06-11 22:13:56|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9|192.34||
2025-06-11 22:13:53|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34||
2025-06-11 22:13:59|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16||
2025-06-11 22:13:58|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65||
2025-06-11 22:14:05|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:14:03|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05||
2025-06-11 22:14:05|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48||
2025-06-11 22:14:08|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41||
2025-06-11 22:14:11|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:14:09|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.35||
2025-06-11 22:14:13|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45||
2025-06-11 22:14:12|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95||
2025-06-11 22:14:18|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12||
2025-06-11 22:14:18|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75||
2025-06-11 22:14:22|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5||
2025-06-11 22:14:23|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|63.15||
2025-06-11 22:14:29|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3||
2025-06-11 22:14:28|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52||
2025-06-11 22:14:32|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|996.99||
2025-06-11 22:14:33|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73||
2025-06-11 22:14:37|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51||
2025-06-11 22:14:38|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34||
2025-06-11 22:14:39|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19||
2025-06-11 22:14:42|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16||
2025-06-11 22:14:44|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65||
2025-06-11 22:14:46|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05||
2025-06-11 22:14:48|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05||
2025-06-11 22:14:51|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41||
2025-06-11 22:14:56|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:14:53|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01||
2025-06-11 22:14:57|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95||
2025-06-11 22:14:59|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41||
2025-06-11 22:15:04|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04|319.21||
2025-06-11 22:15:04|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75||
2025-06-11 22:15:08|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38||
2025-06-11 22:15:09|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|63.15||
2025-06-11 22:15:13|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3||
2025-06-11 22:15:12|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9||
2025-06-11 22:15:17|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95||
2025-06-11 22:15:17|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|996.99||
2025-06-11 22:15:20|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11||
2025-06-11 22:15:22|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51||
2025-06-11 22:15:23|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85||
2025-06-11 22:15:24|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19||
2025-06-11 22:15:25|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03||
2025-06-11 22:15:29|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65||
2025-06-11 22:15:31|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75||
2025-06-11 22:15:32|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05||
2025-06-11 22:15:36|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02||
2025-06-11 22:15:38|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01||
2025-06-11 22:15:42|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429||
2025-06-11 22:15:43|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41||
2025-06-11 22:15:48|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04|319.21||
2025-06-11 22:15:47|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01||
2025-06-11 22:15:52|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38||
2025-06-11 22:15:53|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33||
2025-06-11 22:15:56|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9||
2025-06-11 22:15:57|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33||
2025-06-11 22:16:02|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95||
2025-06-11 22:16:02|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79||
2025-06-11 22:16:04|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11||
2025-06-11 22:16:06|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85||
2025-06-11 22:16:06|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|223.95||
2025-06-11 22:16:09|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03||
2025-06-11 22:16:12|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27||
2025-06-11 22:16:15|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75||
2025-06-11 22:16:17|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69||
2025-06-11 22:16:19|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02||
2025-06-11 22:16:22|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37||
2025-06-11 22:16:25|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429||
2025-06-11 22:16:26|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9||
2025-06-11 22:16:31|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26||
2025-06-11 22:16:30|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01||
2025-06-11 22:16:36|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33||
2025-06-11 22:16:35|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41||
2025-06-11 22:16:41|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26||
2025-06-11 22:16:40|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33||
2025-06-11 22:16:45|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79||
2025-06-11 22:16:45|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88||
2025-06-11 22:16:50|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:16:51|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01||
2025-06-11 22:16:49|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|223.95||
2025-06-11 22:16:54|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:16:54|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27||
2025-06-11 22:16:55|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6||
2025-06-11 22:17:00|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42||
2025-06-11 22:16:59|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69||
2025-06-11 22:17:05|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37||
2025-06-11 22:17:04|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12||
2025-06-11 22:17:09|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9||
2025-06-11 22:17:10|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38||
2025-06-11 22:17:15|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:17:14|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26||
2025-06-11 22:17:16|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78||
2025-06-11 22:17:18|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41||
2025-06-11 22:17:24|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26||
2025-06-11 22:17:22|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41||
2025-06-11 22:17:28|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11||
2025-06-11 22:17:28|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88||
2025-06-11 22:17:34|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:17:35|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01||
2025-06-11 22:17:38|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:17:34|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89||
2025-06-11 22:17:39|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6||
2025-06-11 22:17:39|usa_0116|KR|price_next_month|0.69380315917375|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23||
2025-06-11 22:17:44|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42||
2025-06-11 22:17:46|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82||
2025-06-11 22:17:47|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12||
2025-06-11 22:17:50|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57||
2025-06-11 22:17:53|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38||
2025-06-11 22:17:58|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:17:55|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17||
2025-06-11 22:17:59|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78||
2025-06-11 22:18:00|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|412.835||
2025-06-11 22:18:04|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41||
2025-06-11 22:18:06|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83||
2025-06-11 22:18:07|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11||
2025-06-11 22:18:09|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57||
2025-06-11 22:18:13|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89||
2025-06-11 22:18:14|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87||
2025-06-11 22:18:18|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63||
2025-06-11 22:18:17|usa_0116|KR|price_next_month|0.69380315917375|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23||
2025-06-11 22:18:23|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76||
2025-06-11 22:18:23|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82||
2025-06-11 22:18:29|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57||
2025-06-11 22:18:28|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04||
2025-06-11 22:18:33|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:18:34|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5|150.44||
2025-06-11 22:18:33|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17||
2025-06-11 22:18:38|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13||
2025-06-11 22:18:38|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|412.835||
2025-06-11 22:18:43|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83||
2025-06-11 22:18:43|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|54.23||
2025-06-11 22:18:46|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57||
2025-06-11 22:18:48|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9446|29.2661|42.6224|51.1209|48.3878|58.1432|37.0864|34.6226|27.2811|12.8875|7.142|4.8378|7.8103|6.6931|4.1695|2.8927|4.339|5.0373|7.122|10.5135|10.0646|10.1045|8.2292|6.3739|6.0048|6.3939|8.1594|11.5608|12.1493|15.032|16.4784|18.4534|22.5231|31.271|35.3108|42.0538|40.1985|55.5497|49.6347|40.0389|44.6772|39.5402|41.2359|36.4579|39.2509|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9||
2025-06-11 22:18:53|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:18:51|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87||
2025-06-11 22:18:54|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4||
2025-06-11 22:18:55|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63||
2025-06-11 22:18:59|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07||
2025-06-11 22:19:01|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76||
2025-06-11 22:19:04|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9||
2025-06-11 22:19:05|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04||
2025-06-11 22:19:12|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:19:10|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5||
2025-06-11 22:19:13|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5|150.44||
2025-06-11 22:19:15|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1||
2025-06-11 22:19:16|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13||
2025-06-11 22:19:20|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.1917|9.2806|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05||
2025-06-11 22:19:22|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|54.23||
2025-06-11 22:19:26|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37||
2025-06-11 22:19:27|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9446|29.2661|42.6224|51.1209|48.3878|58.1432|37.0864|34.6226|27.2811|12.8875|7.142|4.8378|7.8103|6.6931|4.1695|2.8927|4.339|5.0373|7.122|10.5135|10.0646|10.1045|8.2292|6.3739|6.0048|6.3939|8.1594|11.5608|12.1493|15.032|16.4784|18.4534|22.5231|31.271|35.3108|42.0538|40.1985|55.5497|49.6347|40.0389|44.6772|39.5402|41.2359|36.4579|39.2509|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9||
2025-06-11 22:19:31|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:19:31|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09||
2025-06-11 22:19:32|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4||
2025-06-11 22:19:37|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65||
2025-06-11 22:19:37|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07||
2025-06-11 22:19:40|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86||
2025-06-11 22:19:42|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9||
2025-06-11 22:19:45|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91||
2025-06-11 22:19:47|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5||
2025-06-11 22:19:50|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09||
2025-06-11 22:19:52|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1||
2025-06-11 22:19:57|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||7.3595|8.2439|8.8215|8.2259|7.549|8.474|9.2727|10.6986|11.6371|9.4938|10.6805|10.3556|10.3195|9.8367|9.2546|9.5434|12.0139|10.4301|11.1475|13.6167|14.306|12.9699|11.7262|11.9394|14.1781|14.0885|13.2453|17.1436|15.5765|14.4012|17.6293|18.3051|17.3261|17.6881|14.0929|14.4175|13.0699|12.9576|12.0419|11.1111|10.6576|9.0159|8.5079|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75||
2025-06-11 22:19:57|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.1917|9.2806|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05||
2025-06-11 22:20:02|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92||
2025-06-11 22:20:03|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37||
2025-06-11 22:20:09|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09||
2025-06-11 22:20:08|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47||
2025-06-11 22:20:14|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65||
2025-06-11 22:20:15|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39||
2025-06-11 22:20:17|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86||
2025-06-11 22:20:23|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91||
2025-06-11 22:20:22|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43||
2025-06-11 22:20:28|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09||
2025-06-11 22:20:29|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29||
2025-06-11 22:20:34|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:20:34|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||7.3595|8.2439|8.8215|8.2259|7.549|8.474|9.2727|10.6986|11.6371|9.4938|10.6805|10.3556|10.3195|9.8367|9.2546|9.5434|12.0139|10.4301|11.1475|13.6167|14.306|12.9699|11.7262|11.9394|14.1781|14.0885|13.2453|17.1436|15.5765|14.4012|17.6293|18.3051|17.3261|17.6881|14.0929|14.4175|13.0699|12.9576|12.0419|11.1111|10.6576|9.0159|8.5079|10.4762|14.219|11.3429|12.7524|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75||
2025-06-11 22:20:36|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26||
2025-06-11 22:20:39|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92||
2025-06-11 22:20:41|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09||
2025-06-11 22:20:46|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47||
2025-06-11 22:20:47|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|116.035||
2025-06-11 22:20:52|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39||
2025-06-11 22:20:53|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5||
2025-06-11 22:20:57|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43||
2025-06-11 22:20:58|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96||
2025-06-11 22:21:03|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29||
2025-06-11 22:21:08|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:21:03|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68||
2025-06-11 22:21:09|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26||
2025-06-11 22:21:09|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38||
2025-06-11 22:21:15|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3||
2025-06-11 22:21:19|usa_0164|BHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:21:14|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09||
2025-06-11 22:21:20|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9||
2025-06-11 22:21:20|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|116.035||
2025-06-11 22:21:26|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5||
2025-06-11 22:21:30|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96||
2025-06-11 22:21:35|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68||
2025-06-11 22:21:40|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38||
2025-06-11 22:21:46|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3||
2025-06-11 22:21:51|usa_0164|BHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-11 22:21:52|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9||
2025-06-14 07:28:17|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5||
2025-06-14 07:28:22|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63||
2025-06-14 07:28:27|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26||
2025-06-14 07:28:32|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31||
2025-06-14 07:28:38|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25||
2025-06-14 07:28:42|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01||
2025-06-14 07:28:47|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54||
2025-06-14 07:28:52|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62||
2025-06-14 07:28:57|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57||
2025-06-14 07:29:02|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41||
2025-06-14 07:29:07|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06||
2025-06-14 07:29:11|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06||
2025-06-14 07:29:16|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95||
2025-06-14 07:29:21|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7||
2025-06-14 07:29:25|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2||
2025-06-14 07:29:30|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88||
2025-06-14 07:29:35|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55||
2025-06-14 07:29:41|usa_0017|FB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:29:42|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38||
2025-06-14 07:29:47|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29||
2025-06-14 07:29:53|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1||
2025-06-14 07:29:57|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54||
2025-06-14 07:30:03|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2||
2025-06-14 07:30:09|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16||
2025-06-14 07:30:12|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06||
2025-06-14 07:30:16|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82||
2025-06-14 07:30:22|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58||
2025-06-14 07:30:28|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42||
2025-06-14 07:30:32|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|215.22||
2025-06-14 07:30:37|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04||
2025-06-14 07:30:43|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17||
2025-06-14 07:30:46|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72||
2025-06-14 07:30:51|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24||
2025-06-14 07:30:54|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92||
2025-06-14 07:31:00|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71||
2025-06-14 07:31:05|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44||
2025-06-14 07:31:10|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46||
2025-06-14 07:31:15|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25||
2025-06-14 07:31:20|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24||
2025-06-14 07:31:26|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98||
2025-06-14 07:31:32|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91||
2025-06-14 07:31:38|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:31:39|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16||
2025-06-14 07:31:40|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2||
2025-06-14 07:31:46|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15||
2025-06-14 07:31:52|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08||
2025-06-14 07:31:57|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66||
2025-06-14 07:32:02|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9|192.34||
2025-06-14 07:32:05|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65||
2025-06-14 07:32:11|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:32:12|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48||
2025-06-14 07:32:16|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.39||
2025-06-14 07:32:20|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45||
2025-06-14 07:32:25|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12||
2025-06-14 07:32:30|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5||
2025-06-14 07:32:35|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52||
2025-06-14 07:32:40|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73||
2025-06-14 07:32:45|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34||
2025-06-14 07:32:51|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16||
2025-06-14 07:32:55|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05||
2025-06-14 07:33:00|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41||
2025-06-14 07:33:05|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:33:06|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95||
2025-06-14 07:33:12|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75||
2025-06-14 07:33:17|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|60.53||
2025-06-14 07:33:22|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3||
2025-06-14 07:33:26|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|990.21||
2025-06-14 07:33:32|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51||
2025-06-14 07:33:34|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19||
2025-06-14 07:33:39|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65||
2025-06-14 07:33:42|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05||
2025-06-14 07:33:48|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01||
2025-06-14 07:33:54|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41||
2025-06-14 07:34:00|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04|311.71||
2025-06-14 07:34:04|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38||
2025-06-14 07:34:09|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9||
2025-06-14 07:34:14|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95||
2025-06-14 07:34:16|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11||
2025-06-14 07:34:19|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85||
2025-06-14 07:34:22|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03||
2025-06-14 07:34:28|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75||
2025-06-14 07:34:33|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02||
2025-06-14 07:34:40|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429||
2025-06-14 07:34:52|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01||
2025-06-14 07:34:57|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33||
2025-06-14 07:35:03|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33||
2025-06-14 07:35:08|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79||
2025-06-14 07:35:13|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|224.38||
2025-06-14 07:35:18|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27||
2025-06-14 07:35:25|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69||
2025-06-14 07:35:30|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37||
2025-06-14 07:35:33|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9||
2025-06-14 07:35:39|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26||
2025-06-14 07:35:43|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41||
2025-06-14 07:35:50|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26||
2025-06-14 07:35:54|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88||
2025-06-14 07:36:01|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:36:02|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01||
2025-06-14 07:36:05|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:36:06|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6||
2025-06-14 07:36:11|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42||
2025-06-14 07:36:14|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12||
2025-06-14 07:36:19|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38||
2025-06-14 07:36:24|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:36:26|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78||
2025-06-14 07:36:30|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41||
2025-06-14 07:36:34|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11||
2025-06-14 07:36:39|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89||
2025-06-14 07:36:44|usa_0116|KR|price_next_month|0.69380315917375|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23||
2025-06-14 07:36:50|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82||
2025-06-14 07:36:56|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57||
2025-06-14 07:37:00|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17||
2025-06-14 07:37:05|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|391.68||
2025-06-14 07:37:10|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83||
2025-06-14 07:37:13|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57||
2025-06-14 07:37:19|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87||
2025-06-14 07:37:22|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63||
2025-06-14 07:37:27|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76||
2025-06-14 07:37:32|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04||
2025-06-14 07:37:37|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:37:38|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5|150.44||
2025-06-14 07:37:42|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13||
2025-06-14 07:37:47|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|53.56||
2025-06-14 07:37:52|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9||
2025-06-14 07:37:58|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:37:59|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4||
2025-06-14 07:38:04|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07||
2025-06-14 07:38:09|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9||
2025-06-14 07:38:15|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5||
2025-06-14 07:38:19|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1||
2025-06-14 07:38:24|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05||
2025-06-14 07:38:30|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37||
2025-06-14 07:38:36|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09||
2025-06-14 07:38:42|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65||
2025-06-14 07:38:45|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86||
2025-06-14 07:38:50|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91||
2025-06-14 07:38:55|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09||
2025-06-14 07:39:00|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75||
2025-06-14 07:39:05|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92||
2025-06-14 07:39:10|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47||
2025-06-14 07:39:16|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39||
2025-06-14 07:39:21|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43||
2025-06-14 07:39:26|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29||
2025-06-14 07:39:31|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:39:32|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26||
2025-06-14 07:39:37|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09||
2025-06-14 07:39:42|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|115.6||
2025-06-14 07:39:48|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5||
2025-06-14 07:39:53|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96||
2025-06-14 07:39:58|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68||
2025-06-14 07:40:04|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38||
2025-06-14 07:40:09|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3||
2025-06-14 07:40:12|usa_0164|BHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:40:13|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9||
2025-06-14 07:40:19|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4781|1.6677|1.7331|1.8125|1.0044|1.1131|0.9027|0.3425|0.2577|0.3508|0.5125|0.5465|0.6723|0.7944|0.6517|0.6485|0.9481|0.9619|0.8065|0.7706|0.8515|0.8079|0.7081|0.5971|0.7048|0.7885|0.887|0.9285|1.0852|1.3037|1.5673|1.5158|1.7502|1.8375|1.6523|1.7679|1.3267|1.7001|2.0334|2.4696|2.9271|3.2954|3.8321|4.6846|5.8275|4.935|5.7375|4.0862|4.1662|5.985|5.5738|6.3238|7.4488|5.9763|8.225|9.6025|15.2325|15.9675|16.15|19.6|22.58|13.09|11.415|7.675|10.935|12.16|23.58|17.09|31.985|39.85|51.035|70.525|57.5|31.84||
2025-06-14 07:40:22|usa_0168|CCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.63|19.13|21.06|19.25|31.63|38.38|34|30.31|27.94|24.49|9.75|11.7|7.27|7.3|2.3|3.5|3.95|6.37|9.9|12.66|12.4|13.95|14.12|15.31|16.4|16.13|21.76|24.52|31.63|33.65|35.23|33.65|35.16|34.34|36.25|41.07|36.12|38.85|38.2|21.17|19.52|24.52|28.74|30.22|36.94|37.85|39.51|43.12|42.17|42.86|43.4|41.36|48.48|56.61|61.88|66.75|70.52|77|70.25|76.02|70.96|72.73|74.18|78.12|86.51|83.53|81.91|85.46|86.2|86.88|97.03|90.99|87.83|94.6|100.58|107.08|112.77|100.87|110.83|108.74|117.06|125.78|133.26|138.79|149.84|159.43|166.7|156.2|159.26|189.06|193.09|180.3|182.51|185.21|180.66|133.26|148.11|123.09|108.29|92.98|108.25|93.78|110.08|107.49|89.28|105.76||
2025-06-14 07:40:26|usa_0169|VIAB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:40:27|usa_0170|BBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:40:28|usa_0171|PRGO|price_next_month|0||||||||||||||||||||||||||||||||||||16|15.625|15.875|19.375|22.5|22.125|23.125|31.5|30.5|19.06|14|13.5|13.13|11.13|12.38|12.25|13.25|12.5|9|9.5|10.63|11.75|13|15.38|11.63|12.94|9.44|7.94|9.13|7.63|9|7.56|8.59|5.69|6.75|6.63|10|11.94|16.57|14.79|12.9|12.48|11.56|12.6|12.57|15.36|16.4|13.45|16.7|21.47|16.66|18.18|17.15|18.32|13.9|13.37|15.61|15.96|15.84|17.89|17.28|19|18.65|23.71|30.84|40.99|35.23|34|29.35|25.92|27.14|37.19|44.28|61.14|56.01|65.88|72.719|90.36|90.31|90.28|95.6|104.9|114.02|114.9223|100.51|119.41|124.39|137.89|155.66|144.86|150.45|161.45|151.74|183.28|192.2|157.74|144.58|96.67|91.39|83.19|76.15|73.94|74.92|80.99|90.62|78.14|80.52|70.3|46.45|47.92|54.01|53.02|57.04|53.3|53.02|43.87|42.7|41.63|48.03|45.15|38.07|34.3|41.87|40.28|37.42|37.19|36.64|27.64|32.08|32.66|28.27|25.63|24.91|25.72||
2025-06-14 07:40:33|usa_0172|PSA|price_next_month|0||||||||||||||||||||||||||||4.15|4.37|4.35|3.71|4.1|4.87|4.99|5.43|6.2|5.86|5.91|6.55|6.96|8.15|9.39|10.64|11.63|11.03|11.57|10.95|11.04|12.91|13.89|15.09|20.38|20.5|21.25|23|29.25|26.88|29.69|27.5|32.88|30.75|26.5|26.69|25.44|27.88|25.69|24.13|22.69|22.38|25.63|22.5|26|27.23|29.52|32.89|36.61|37.97|37.75|29.42|30.95|32.15|36.2|40|47.51|41.79|47.13|52.25|52.51|58.7|66.75|66.2|72.57|76.88|80.29|89.71|108.76|93.32|70.09|80.97|78.16|90.7|81.89|81.5|61.87|66.86|72.57|73.6|79.18|96.91|98.12|99.22|108.98|117.31|119.63|129.05|138.86|143.26|148.95|138.63|153.93|165|159.22|166.97|157.59|175.51|171.61|184.34|200.84|187.91|205.18|229.46|253.56|244.81|238.92|213.72|215|209.38|205.57|207.25|195.76|201.78|217.83|205.47|212.52|221.18|242.76|222.86|223.76|185.45|199.88|229.07|227.62|281.16|312.48|332.18|358.53|371.5|326.41|309.75|304.34|294.83|281.75|238.71|283.19|259.45|295.92|329.06|298.48|300.43||
2025-06-14 07:40:38|usa_0173|INTU|price_next_month|0.95284237726098|||||||||||||||||||||||||||||||||||||||||||||2.8967|3.5633|5.8133||5.2717|7.1883|14||8.6667|6.2083|5.9583||4.5217|4.355|5.0317||7.8967|5.6983|9.6467||13.5633|14.9267|25||18.125|29.94|22.78||16.03|18.89|21.95||21.865|22.315|26.97||22.96|22.755|25.14||19.63|21.145|20.92||21.635|22.92|26.785||27.645|30.26|31.52||30.5|27.31|29.32||28.96|30.07|22.16||27.22|27.77|29.21||35.74|42.74|44.89||53.97|49.33|53.24||56.23|58.54|59.91||58.44|63.53|74.23||79.29|83.18|93.87||104.15|85.75|100.2||106.66|111.45|113.68||140.64|141.45|157.22||201.6|219.47|214.53||244.85|288.36|258.89||290.32|345.39|352.02||439.09|566.11|652.3||414.46|431.78|407.59||419.12|541.81|571.46||576.44|630.26|641.73||753.47||
2025-06-14 07:40:43|usa_0174|AON|price_next_month|0||||||||||||||||||||||||||||11.0756|10.3348|10.8533|9.3333|9.7037|10.9274|11.2978|11.1496|12.4089|13.1111|13.7778|14.5185|15.0756|15.1852|16.0385|15.4074|9.7215|9.1496|14.7778|13.8356|14.6133|16.3911|16.8889|18.28|24.1689|23.8356|21.6133|25.6667|28.7244|29.5556|37.3333|35.96|37.2067|43|45.3333|41.3333|33.8333|45.6667|37.44|35.5|25.88|27.06|36|41.44|35.15|33.24|35.45|38.04|33.3|35.73|23.75|18.33|18.93|22.16|24.05|21.9|24.57|26.06|26.44|20.41|22.74|20.85|25.44|33.85|34.22|41.91|34.23|34.79|35.86|38.75|40.04|45.32|43.33|45.39|45.8|42.3|37.05|42.2|39.45|38.51|38.9|42.46|37.67|39.75|45.74|52.17|48.12|46.62|48.43|51.8|49.2|53.95|57.74|60.35|67.5|79.09|80.46|84.88|84.36|86|90.05|96.23|100.77|93.31|87.83|105.12|107.07|110.83|112.7|119.84|138.17|143.43|142.17|142.47|143.55|156.18|156.23|180.14|189.25|193.16|220.25|172.67|205.22|184.01|203.1|251.44|260.03|319.92|276.44|287.99|291.04|281.49|318.68|325.18|318.5|309.4|298.43|282.01|328.51|366.87|370.82|354.79||
2025-06-14 07:40:48|usa_0175|HUM|price_next_month|0.13787761425252|||||||||||||||||||||||||||||30|30.6667|28.7533||34.5|32.5|24.12||21.62|20.5|20.62||11.75|12.63|16.25||20.5|21.25|22.38||21.13|18.25|28||22|18.75|18.88||22.75|23.56|22.19||31.06|12.94|19.81||12.5|9.09|7||5.63|8.56|12||9.55|12|12.58||15.22|13.3|10.41||12.99|17.59|22.33||17.07|19|24.82||36.36|48.16|45.83||50.63|60.93|54.1||62.05|64.09|77.03||51.05|46.4|30.23||31.33|35.7|41.51||46.05|47.79|56.04||80.53|77.64|88.68||76.39|70.08|65.41||80.78|92.08|103.99||124.46|128.74|137.97||214.65|182.79|168.66||172.51|178.71|212.64||232.26|257.62|260.86||290.98|333.26|329.47||244.86|283.21|341.23||410.65|415.17|400.52||437.7|405.42|419.71||454.23|481.78|549.9||501.87|461.63|484.86||358.12|354.47|296.38||233.13||
2025-06-14 07:40:54|usa_0176|EQR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||16.44|16.375|16.375|14.94|13.315|13.375|14.75|14.065|15.375|16.125|16.875|18.375|21.5|21.875|25.25|25.25|25.565|24.565|21|21|20.405|23.125|20.655|20.905|20.75|22.75|24.94|23.53|26.19|26.245|28.35|25.95|26.78|28.2|26.75|23.72|24.44|25.91|27.9|29.25|29.1|27.46|29.55|33.35|31.54|34.35|40.4|39.25|42.41|44.87|46.51|54.61|56.28|46.43|39.81|41.78|37.37|41.52|43.17|34.93|23.93|22.89|24|28.88|32.05|45.27|45.85|48.63|54.19|59.74|61.82|58.68|59.55|61.44|63.31|57.41|55.39|58.06|56|52.36|55.38|59.44|64.65|69.56|77.61|73.86|74.81|77.32|77.09|68.07|67.99|61.75|60.77|64.58|68.06|67.26|61.61|61.71|65.43|64.96|72.56|76.42|78.89|88.66|83.08|65.06|53.63|46.98|61.64|74.23|84.13|86.4|88.73|81.5|78.39|63.02|63.65|63.25|65.94|55.33|60.19|64.4|69.63|70.37|70.63|70.26||
2025-06-14 07:40:59|usa_0177|AMAT|price_next_month|1||||||||||||||||||||||||||||0.4063|0.582|0.4258|0.2852|0.4609|0.5234|0.4648|0.4219|0.6797|0.7031|0.7344|1.1328|1.2578|1.6172|2.2422|2.2031|2.9688|2.7269|3.1563|2.9925|2.8831|4.8125|6.5|6.0788|4.4688|4.6563|3.0387|4.7663|6.3288|8.1563|11.7975|8.25|9.2025|8|6.14|9.6875|13.9075|13.75|17.765|24.36|45.735|41.75|43.155|20.22|21.125|24.965|21.545|19.87|21.735|22.18|13.36|17.05|12.98|15.56|21.63|24.24|21.25|19.97|15.89|16.64|17.45|16.42|18.32|18.11|18.32|16.91|16.9|18.01|18.57|19.1|21.36|18.83|19.17|19.81|17.92|9.58|9.21|11.26|13.18|12.31|12.24|12.92|10.37|12.425|16.43|13.78|11.32|10.78|12.25|10.33|11.69|10.73|13.705|15.2|15.01|17.3|18.96|20.19|23.105|24.05|25.05|20.13|16.085|18.77|18.87|24.42|29.84|32.2|36.22|45.88|45.12|52.77|57.59|50.78|43.02|37.28|38.34|38.69|48.02|57.9|58.12|56.18|61.6|82.48|118.19|138.13|135.13|147.19|134.2|117.29|94.07|109.6|116.15|133.3|152.76|149.78|201.62|215.08|197.26|174.71|158.07|156.75||
2025-06-14 07:41:04|usa_0178|AEP|price_next_month|0||||||||||||||||||||||||||||30.5|29.12|29.87|28|27.5|29.62|29.62|31.5|32.38|32|34.75|32.5|33.88|37.13|38.38|38.5|36.13|32.5|30.5|32|35|32.75|34.5|38.13|44.25|40.63|41.5|41.63|41.38|40.5|44.75|47.25|49.31|47.75|42.94|48.94|43.81|41.44|35.38|34.5|33.5|36.63|32.81|41.5|43.25|49.34|45|41.9|41.74|45.8|32.91|25.64|23.62|26.38|28.06|28.19|32.65|30.44|31.11|32.93|35.25|35.22|38.7|37.96|37.32|33.46|36.12|41.43|43.53|50.22|43.49|48.21|42.73|44.63|39.5|32.63|31.35|26.38|30.96|30.22|34.65|34.3|35.98|37.44|35.68|36.48|36.86|39.28|39.56|38.84|42.24|44.44|45.29|51.43|46.35|46.84|48.81|53.81|51.99|58.34|62.81|56.87|56.57|56.65|60.97|63.5|69.3|64.84|64.06|67.83|70.54|74.41|68.78|69.98|71.14|73.36|79.12|85.55|87.81|94.39|104.22|83.11|86.88|89.93|80.91|88.71|88.12|84.71|90.4|99.11|98.56|87.92|93.96|92.42|84.74|75.54|78.14|86.03|98.12|98.75|98.36|108.34||
2025-06-14 07:41:09|usa_0179|TWTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:41:10|usa_0180|DFS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:41:11|usa_0183|ICE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.556|13.232|12.03|16.884|25.9|26.236|29.558|34.184|28.68|31.03|19|12.358|11.088|17.422|17.942|20.122|21.528|23.29|20.876|22.934|23.112|24.358|25.262|25.146|22.95|26.524|26.754|26.1|26.666|32.378|35.698|38.57|41.6|40.67|39.796|41.082|41.594|44.858|46.34|51.142|49.806|48.876|52.834|53.388|58.36|60.97|65.72|65.91|73.84|73.21|75.76|74.12|75.63|81.19|90.77|91.96|99.74|92.35|95.11|97.56|114.88|121.23|119.14|133.72|126.38|114.33|96.81|95.16|107.55|106.34|115.66|106.73|127.33|132.57|147.68|165.31|159.83|163.23||
2025-06-14 07:41:15|usa_0184|DVN|price_next_month|0|||||||||||||||||||||||2|2.4375|3.9375|4.5|5.25|6.125|6.125|6.875|6.125|4.8125|4.625|5.0625|5.875|3.9375|4.5|6.875|7.375|8.25|10.8125|11.125|10.0625|10.25|10.8125|10.125|10.938|8.5|10.375|9.813|10.875|12.313|12.75|11.688|17.438|17.688|16.5|19.032|22.375|17.438|19.938|16.125|16.938|13.094|16.625|18.407|19.4375|17.5625|24.0938|22.875|25.2|27.4|29.505|27.105|19.15|18.61|24.655|20.84|25.25|22.65|23.625|23.685|24.25|28.23|30.6|34.9135|36.985|40.67|45.17|56.09|60.38|68.21|60.11|64.64|66.84|70.09|72.87|74.61|93.4|85.05|113.4|94.89|80.86|61.6|51.85|58.09|64.71|66.91|67.33|62.49|65.02|88.69|91|78.7|64.95|63.81|69.85|59.12|58.21|57.19|55.06|55.01|63.22|59.22|70|75.5|60|60.27|68.21|49.42|41.93|27.9|34.68|38.28|37.89|45.54|39.49|33.31|36.9|41.37|36.33|45.01|32.4|26.65|32.14|27|20.28|21.72|12.47|10.49|8.93|16.46|23.38|25.84|40.08|50.57|58.17|62.85|77.35|63.24|53.43|54|46.57|42.02|51.18|47.03|38.68|34.1|30.41||
2025-06-14 07:41:20|usa_0185|SRE|price_next_month|0|4.5938|4.6875|5.2188|5.1875|4.6875|4.6875|5.25|5.7813|6.3125|6.2188|6.625|7.375|7.875|9.4688|9.0313|9.25|8.7188|8.3125|7.5938|8.4063|7.7188|8.625|8.6875|9.75|9.5938|10.4688|10.0938|10.75|10.0313|11|10.9375|11.0938|11.25|9.9375|10.625|10.8125|11.0625|12.1875|11.9375|12.125|12.9375|13.3125|13.5|12.0625|11.25|10.125|10|10.5|10.5625|10.6875|11.625|12|10.75|10.375|11.25|11.1875|11.0625|12.094|12.1565|12.6875|13.375|12.5938|13|11.5|10.375|11.0938|10.2188|9.2813|9.2813|9.375|10.3438|10.185|13.835|12.69|11.7|11.975|12.785|10.6|11.07|12.05|13.42|13.915|13.9|15.57|15.8185|17.8136|16.77|18.61|20.19|21.25|22.15|24.025|23.01|24.13|26.52|28.69|31.74|26.36|30.755|27.95|28.335|28.08|21.305|21.92|23.01|26.215|25.725|25.375|24.59|24.875|26.74|26.035|27.55|25.345|26.865|28.45|32.37|35.205|34.875|37.525|41.425|43.815|45.57|46.355|49.305|49.855|55|55.96|53.085|50.89|51.205|47.375|51.675|55.94|53.55|51.195|56.51|56.505|58.75|53.51|55.9|57.795|55.06|58.49|63.975|67.715|72.255|80.32|61.925|62.23|62.68|61.88|68.785|65.325|63.815|69.08|80.68|82.9|75.47|80.165|77.745|74.51|70.03|71.56|71.63|80.06|83.37|82.93|74.27||
2025-06-14 07:41:26|usa_0186|NFLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|0.5893|0.9021|1.5729|1.8714|3.7236|5.2436|4.0871|3.08|1.3729|1.6143|1.6143|2.3414|3.9157|3.9357|4.5257|3.3843|3.9629|3.2586|3.08|2.8486|3.6186|3.1214|4.8514|3.9071|2.9386|4.2614|6.5971|6.3971|7.7486|7.3143|14.5814|17.1986|25.3743|27.6686|32.7014|41.0414|11.0529|17.1714|12.5257|8.1214|9.7457|23.9571|30.96|34.9263|47.1771|57.81|49.1529|60.3886|54.72|63.1143|79.7707|110.55|103.04|107.89|92.43|85.84|126.51|140.71|152.16|183.86|193.77|270.3|305.76|364.23|312.87|339.1|374.85|315.1|276.82|345.09|421.38|490.1|488.93|501.77|505.55|531.05|668.52|510.8|198.4|201.63|291.02|353.86|322.55|477.59|411.25|564.11|555.12|633.34|754.68|976.76|1101.53||
2025-06-14 07:41:30|usa_0187|MYL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:41:31|usa_0188|ILMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3385|16.0759|9.7722|5.042|5.6655|4.4038|4.5013|4.3015|2.2165|1.9389|1.4663|0.8817|1.4907|2.8937|4.2626|4.1067|2.5283|3.2347|4.4282|4.3259|6.9955|7.1611|10.4445|14.3807|18.0732|21.8535|19.9001|16.0564|20.1436|26.6812|33.0141|38.4897|40.94|25.5753|26.6373|34.8507|32.0934|40.5893|37.111|35.9809|42.2359|50.3225|69.146|68.2691|70.3444|30.0084|50.5271|42.382|40.4042|44.0286|49.5626|61.0496|77.7685|90.1324|146.9438|147.7817|155.8001|181.0637|190.1734|184.7173|233.8512|143.8552|165.2216|135.6322|144.8588|134.6286|155.9853|176.8353|169.4111|199.5851|226.6609|225.2482|301.1558|290.4775|304.712|305.9688|285.6645|283.1703|282.6149|306.495|379.8207|313.471|380.1812|402.9213|474.7272|409.9655|373.2832|293.6927|189.6376|224.2057|208.6948|213.0694|179.7874|111.0019|139.3345|119.7121|114.49|141.95|132.74|77.35||
2025-06-14 07:41:35|usa_0189|VFC|price_next_month|0||||||||||||||||||||||||||||2.7426|2.732|2.2425|1.3719|2.1072|2.6367|2.7531|3.5685|3.8368|4.4345|4.5945|4.9545|5.3522|4.7851|4.4133|4.0027|5.4569|5.8981|6.0299|5.9569|5.6475|5.9416|6.5005|5.6334|5.9416|6.7064|6.5887|7.6923|7.8241|8.4865|10.5596|10.5161|10.1184|12.2362|11.1185|9.8831|10.0313|12.1186|9.2948|7.0735|6.104|6.6476|5.1769|6.4264|8.203|9.5513|8.6148|7.8171|9.5584|10.2996|9.0783|8.6642|8.29|9.2572|8.9724|9.989|10.0008|10.862|11.7679|12.6668|12.5068|13.3163|13.8928|12.295|13.0551|14.3987|15.9588|17.8861|17.8531|20.6627|20.1874|20.5027|18.1896|17.5025|16.8436|12.9657|13.1822|13.9469|15.2223|16.7166|16.9495|20.3356|18.6673|19.5874|19.465|23.663|27.4844|32.5248|30.9412|35.7792|35.1321|36.8216|34.7273|41.9373|46.3564|50.592|55.0159|57.5008|57.6702|63.7036|65.2943|68.1745|72.5608|63.553|58.9221|59.3456|58.7621|51.025|48.4554|51.4203|58.5362|65.5579|76.3728|76.1187|86.6606|78.0106|79.2248|88.8632|87.39|82.29|82.97|58.1|60.36|67.2|76.87|87.66|80.2|72.88|65.21|52|44.68|28.25|30.94|23.51|19.81|14.73|16.46|12.46|16.96|20.71|25.97|11.88||
2025-06-14 07:41:40|usa_0190|APA|price_next_month|0||||||||||||||||||||||||||||7.75|7.5|8.435|8.06|6.25|7|8.375|9.935|6.69|8.31|9.435|9.875|10.685|13.375|14.06|13.31|12.5|13.565|12.815|14.065|11.625|13.5|13.69|12.75|13.44|14.565|14.25|17.75|19.19|17|17.625|21|16.565|17.69|13.25|14.155|9.625|15.345|21.22|19.5|18.25|24.22|24.875|27.655|28.8|31.98|25.975|25.8|24.245|29.165|25.75|27.03|31.205|28.625|30.98|34.86|38.48|41.87|46.53|50.7|54.42|56.29|68.4|63.83|75.53|71.04|70.47|65.32|72.97|72.5|80.84|103.81|95.36|134.68|112.17|82.33|75|72.86|83.95|94.12|98.77|101.76|95.58|101.02|119.36|133.37|123.72|99.63|98.88|95.94|86.12|82.719|83.76|73.88|80.25|88.8|80.26|86.8|102.66|77.2|62.57|68.4|45.86|47.13|42.54|54.4|52.5|59.48|59.82|48.64|49.48|41.37|44.87|40.95|46|37.83|32.82|32.91|24.42|21.66|27.44|13.08|15.35|8.3|14.28|20|18.75|26.21|33.21|40.93|37.17|45.46|44.33|36.85|40.49|39.72|31.33|31.44|31.19|23.6|21.93|15.54||
2025-06-14 07:41:44|usa_0191|ABC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:41:45|usa_0192|WM|price_next_month|0|||||||||||||||||||||||||||||||||||16.73|17.11|12.11|13.24|12.99|13.49|12.24|13.49|10.86|14.36|12.11|12.86|13.49|12.11|14.99|18.98|20.98|20.73|25.98|24.98|31.97|36.47|32.72|40.27|36.96|36.71|49.02|55.13|45.13|49.94|56.5|25.5|18.38|17.5|16|18.56|20|24.4|24.41|31|24.5|28.82|26.34|23.67|23.02|22.99|21.72|23.89|25.92|27.76|28.4|28.14|28.48|29|28.49|28.12|29.51|31.58|37.46|34.38|37.48|37.98|37.41|38.03|36.39|32.41|36.1|35.54|31.23|31.19|26.67|28.11|29.88|32.05|34.68|33.95|35.72|37.87|39.46|31.49|32.93|34.76|34.2|34.4|32.74|36.38|40.98|42.03|43.54|41.78|44.45|44.89|48.89|51.43|49.53|51.13|53.76|52.95|58.79|66.12|65.66|69.5|72.78|75.15|82.17|88.43|81.29|90|89.47|95.67|107.34|117|112.21|121.7|100.02|109.6|107.91|111.32|137.97|148.26|160.23|150.44|164.44|164.56|158.37|154.73|166.05|163.79|164.33|185.63|208.02|202.66|215.85|220.26|233.36||
2025-06-14 07:41:50|usa_0193|HCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|27.22|22.16|24.44|26.86|26.48|29.64|38.07|38.16|39|46.77|49.49|50.53|65.31|71.36|70.8|77.74|93.17|69.08|63.47|81.18|79.36|80.96|80.28|84.61|85.23|79.2|101.16|98.42|107.7|127.06|134.54|125.55|139.48|126.27|138.8|110.89|109.33|130.56|166.1|198.96|248.9|241.4|248.73|214.94|178.18|214.4|255.07|281.99|286.71|225.36|304.9|319.02|322.16|415.54|313.07|317.61||
2025-06-14 07:41:55|usa_0195|SHW|price_next_month|0||||||||||||||||||||||||||||2.2733|2.4575|2.7258|2.3325|2.8375|3.2817|3.5317|3.4567|3.9617|4.215|4.36|4.285|4.5417|4.7633|4.7267|5.455|5.6883|5.25|5.4383|5.4383|5.5833|5.9383|6.0833|6.2717|7.0217|7.7917|7.5217|8.355|9.25|10.0833|10.71|9.25|9.5433|11.8767|10.6267|8.3967|8.5433|10.3767|9|7.46|5.8767|8.2933|6.9367|7.23|8.95|6.9933|7.63|8.12|9.24|10.2433|9.5767|9.1167|8.88|9.2933|10|11.18|11.2467|12.6833|13.46|14.24|14.4|14.8567|15.87|14.1833|17.6333|16.98|16.8667|19.7433|23.0333|21.2567|23.23|21.3067|19.0333|18.44|17.75|18.97|15.9167|18.88|19.25|19.0133|21.1167|26.0233|23.05|24.3233|28.2433|27.43|25.7233|27.57|32.51|40.0933|44.7833|47.5267|54.0467|61.0367|58.0567|62.6667|61.0867|66.6133|68.7433|76.52|90.4233|92.6667|92.5867|88.9433|85.2233|95.77|99.91|81.62|101.27|111.56|112.4233|131.7167|139.0367|122.5533|146.91|131.1567|140.5067|151.61|171.0133|190.7733|185.6633|178.79|215.9733|229.3267|230.6|273.87|291.03|316.61|286.51|274.96|241.94|225.03|236.59|237.54|276.5|238.21|304.38|299.61|350.8|358.77|358.16|352.92||
2025-06-14 07:41:59|usa_0196|PXD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:42:00|usa_0197|SE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.29|10.49|14.35|12.75|13.63|25.36|35.71|29.35|45.03|53.3|116|172.29|217.22|267.14|270.92|343.57|144.92|83.31|71.82|50.01|64.45|74.94|61.7|43.97|38.14|63.27|65.34|99.15|121.79|130.28||
2025-06-14 07:42:03|usa_0198|CMI|price_next_month|0||||||||||||||||||||||||||||5.8913|5.8125|6.2188|4.1875|4.875|4.625|4.9688|5.5475|7.1563|7.9375|8.89|8.3438|9.8125|11.6713|10.0313|11.9213|13.8125|10.8125|10.0325|10.625|10.72|11.1875|10.5325|8.7825|9.6575|11.6875|9.345|10.4375|13.1575|14.0325|19.625|15.235|13.375|13.595|13.9225|8.5325|9.5|13.375|16.1725|12.6725|9.5625|8.89|7.9925|8.5|9.38|10.35|10.1775|7.8275|9.4225|10.6375|8.075|5.99|6.175|6.7775|11.5825|11.85|12.6825|14.9525|17.3575|17.52|19.4175|17|21.36|21.3425|24.325|26.125|29.25|31.745|33.64|46.08|59.35|59.98|48.35|62.65|66.34|26.15|23.98|34|43.01|43.06|45.16|72.23|79.61|88.1|105.88|120.18|104.88|99.43|104|115.83|95.9|93.58|114.83|106.39|121.19|127.02|126.98|150.85|139.39|146.18|139.46|138.26|129.53|103.51|89.89|117.03|122.77|127.82|147.01|150.94|167.9|176.88|188|159.86|142.81|136.69|147.11|166.29|164|172.48|159.97|163.5|193.26|219.89|234.42|252.04|232.1|239.84|220.88|189.19|221.31|244.51|249.54|235.04|260.8|216.3|239.3|282.49|291.8|328.98|356.25|293.84||
2025-06-14 07:42:08|usa_0199|PCG|price_next_month|0||||||||||||||||||||||||||||12.35|11.8|12.84|13.79|14.66|15.65|15.83|18.28|19.53|19.51|21.77|20.45|21.8|21.68|23.33|24.74|33.88|26.5|24.13|22.63|25.25|26.88|29.5|29.38|27.75|22.75|19.75|23.38|22.88|24|24.81|25.56|29.81|32.38|30.44|30.44|31.94|31.06|31.63|22.94|21.94|25.94|25.88|26.94|14.25|8.97|14.87|18.06|21.5|23.5|13.9|10.85|13.8|14.98|21.45|24.45|26.85|27.52|28.54|32.04|35|34.72|37.63|36.38|37.31|39.84|41.68|43.14|46.68|50.6|42.81|48.93|41|40|38.53|36.67|38.67|37.12|40.37|40.89|42.24|43.8|44.4|47.82|46.28|46.08|41.43|42.9|40.66|44.18|46.16|42.52|42.64|48.44|45.89|41.85|42.15|45.58|44.67|50.32|58.81|52.92|52.51|53.4|54.91|58.2|63.94|62.12|61.89|67.05|67.69|57.77|42.43|46.1|43.08|46.81|13|22.52|18.13|6.17|15.21|10.64|9.35|9.56|11.43|11.32|8.79|11.6|12.79|12.65|10.86|14.93|15.9|17.11|17.61|16.3|16.87|17.11|18.25|20.22|15.65|16.52||
2025-06-14 07:42:13|usa_0200|BSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.9075|3.47|3.4075|4.4075|4.625|6.8125|9.125|10.5325|12.8125|10.7825|11.9375|13.595|17.0625|12.0625|17.9375|11.375|12.6875|18.0775|19.1575|13.61|12.19|21.28|20.28|10.095|10.375|13.25|8.28|7.97|8.38|7.94|9.005|11.37|11.235|12.46|14.995|18.815|20.225|21.525|31.615|33.86|40.79|41.19|38.26|35.3|33.06|29.58|28.95|25.12|21.87|23.24|17.01|15.91|18.45|15.44|13.15|13.87|12.15|13.33|11.89|9.03|8.87|8.41|10.74|8.12|8.63|6.88|5.6|6.39|6.98|7.49|7.16|5.89|5.96|6.26|5.17|5.14|7.47|7.49|10.92|11.69|13.53|12.61|12.78|13.28|14.81|17.82|17.34|18.28|17.53|21.92|24.28|22|24.06|26.38|26.62|28.14|27.96|28.72|33.61|36.14|38.15|37.12|42.46|41.7|41.87|37.48|38.57|34.27|35.44|43.6|45.6|43.13|42.9|42.11|41.05|43.11|46.25|52.12|51.85|51.19|63.26|71.87|73.88|84.02|102.36|102.87||
2025-06-14 07:42:18|usa_0201|AMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.28|42.2|45.33|42.78|51.5|57.6|59.63|61.82|61.91|49.98|47.49|40.51|21.79|20.15|25.88|25.1|36.06|42.06|44.93|38.38|50.57|61|60.88|53.41|42.05|53.55|52.45|51.72|57.12|66.86|72.65|89|98.74|106.43|105.85|119.6|116.51|124.94|127.75|128.29|115.5|92.54|100.24|96.38|97.23|112.27|130.88|136.04|157.06|168.7|141.44|141.27|126.19|121.11|146.63|148.66|149.45|165.41|112.45|157.33|162.39|212.99|256.53|245.82|297.31|319.2|264.55|238.08|278.26|350.12|290.01|352.47|307.14|386.83|412.86|410.89|504.48|575.13|471.85||
2025-06-14 07:42:21|usa_0202|MPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|18.66|18.585|20.645|22.78|27.805|32.6|41.205|35.885|35.41|43.165|46.69|37.895|44.56|40.21|51.255|57.15|48.98|41.2|41.46|37.53|43.69|48.05|50.03|55.55|56.44|69.27|80.23|72.86|69.96|66.09|60.39|55.24|68.01|54.5|26.45|38.54|28.19|46.09|53.89|52.12|68.47|74.55|85.47|87.85|111.44|128.52|123.15|122.11|147.35|165.6|196.38|172.65|158.3|151.61|126.72||
2025-06-14 07:42:23|usa_0203|IP|price_next_month|0||||||||||||||||||||||||||||18.8892|18.5625|21.2649|17.6897|22.5905|24.2848|27.0246|29.741|28.4435|29.4983|26.5812|25.9604|26.0351|26.7025|26.0538|24.4761|35.0339|30.4598|33.9884|34.7726|33.167|35.9394|39.44|34.5392|38.0398|37.2276|35.3607|39.7947|38.1611|39.44|54.1425|42.0071|42.6512|48.7189|41.6617|43.3513|36.9289|49.7644|47.6081|49.1297|44.4622|34.3058|31.4493|34.0164|36.0794|36.5742|38.0398|33.419|39.0013|38.6746|37.1716|32.6069|33.3256|33.3723|36.5182|36.7329|39.4587|37.6384|40.3548|35.9488|36.5462|32.0094|29.4983|27.2393|30.4598|33.9324|32.0468|31.1319|31.4587|35.2113|34.6045|34.5018|30.0584|24.4295|25.8764|16.1121|8.5134|11.818|17.559|20.8262|21.3863|24.9616|22.5905|23.5987|26.9592|28.8262|27.7247|25.8577|29.0689|31.0946|30.6279|33.447|38.6652|43.8554|45.097|41.6431|44.5649|43.5474|44.9772|47.9315|49.8631|50.8668|45.3275|40.4227|32.393|40.9718|43.3769|42.6384|53.5939|51.1036|52.0599|54.2283|59.5214|48.8216|50.8763|42.9508|44.9109|44.3238|41.5779|41.3601|38.5573|32.4309|32.9422|41.4264|47.6379|54.9195|54.6923|49.67|48.25|46.28|42.77|33.61|41.82|33.11|36.06|33.73|35.83|34.94|46.48|55.54|55.63|45.68||
2025-06-14 07:42:29|usa_0205|DG|price_next_month|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.62||29.7|28.45|29.71||34.06|32.84|40.57||48.56|50.54|49.58||53.93|54.4|57.35||53.5|63.61|66.74||74.49|74.67|62.77||89.9|91.49|78.31||73.02|76.46|87.73||96.24|107.6|107.62||118.51|138.79|158.42||184.11|197.8|218.01||204.2|232.75|221.3||220.34|247.6|257.23||205.1|162.99|125.48||142.27|121.59|74.64||100.98||
2025-06-14 07:42:35|usa_0206|NOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3648|7.2097|8.7589|13.9833|17.2502|11.9411|17.0952|9.4911|7.1534|4.3934|5.8579|7.1818|6.1116|8.4489|10.7866|14.8701|13.1803|16.4427|17.8215|8.5615|8.3453|8.5841|11.9726|7.7865|9.3952|9.2059|9.4583|8.2912|8.5931|11.5851|12.581|15.0728|15.19|16.6184|17.9071|23.5893|28.1495|34.2777|31.0784|30.2087|27.2167|27.3248|38.2341|54.1225|66.005|54.2532|61.6882|70.8626|26.9373|23.8281|27.2888|32.3897|36.9408|36.8597|39.6805|35.2916|48.4493|66.5998|69.1142|72.6109|64.2837|66.6719|68.2761|65.1579|66.4196|66.8161|58.7773|63.2383|73.1607|67.6002|70.7724|81.04|72.64|54.43|54.41|42.13|37.64|32.54|36.04|32.35|32.1|37.81|34.97|32.71|34.19|36.68|38.67|48.62|36.8|29.48|26.14|23.82|22.62|20.61|12.64|11.51|8.4|12.38|14.95|13.81|14.02|16.42|18.13|18.61|22.4|24.44|16.75|20.08|19.96|19.51|18.49|20.82|15.51|14.45|11.61||
2025-06-14 07:42:39|usa_0207|VTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||20.6005|23.1628|23.5428|24.5873|21.0741|28.9541|25.6316|20.79|22.4986|23.2575|31.6124|30.6154|20.505|18.6065|20.6005|8.876|8.6862|8.6862|3.4175|3.4175|3.7023|2.753|2.9903|3.465|3.7972|5.3921|6.7059|8.3311|9.4551|9.2121|10.2525|9.8728|8.6577|8.6197|9.8728|12.5688|14.2016|18.9862|16.7762|19.3811|20.4291|19.4418|20.4899|24.5225|23.2618|23.239|24.8111|27.135|29.6032|35.1244|32.0182|24.7731|32.5726|33.5675|36.8787|34.0687|27.3856|21.1658|21.7505|26.8084|30.4766|32.0486|35.8686|44.4189|46.906|48.57|48.9816|47.4052|48.7014|51.0659|51.4863|58.8953|55.4097|58.0545|69.7373|57.5729|57.135|54.6391|57.8706|55.6112|59.9987|69.8949|60.3403|58.7552|53.72|55.32|62.12|76.16|67.75|61.67|64.01|67.35|62.75|55.97|51.42|56.38|58.04|64.49|61.11|67.29|65.1|57.86|32.35|38.36|39.47|46.07|55.46|59.78|53.37|53.02|55.55|53.78|39.13|51.81|48.05|48.52|42.46|46.39|44.28|54.44|65.49|60.42|70.08||
2025-06-14 07:42:43|usa_0208|ZTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.66|30.04|32.03|31.44|30.4|33.03|37.01|43.3|45.73|48.85|42.74|43.87|47.61|49.92|49.99|54.94|55.12|62.06|64.38|76.73|84.57|85.54|90.47|84.69|101.26|115.79|126.16|138.26|123|145.98|162.47|159.71|169.75|201.87|210.52|189.84|178.47|177.47|151.67|165.51|172.94|192|163.67|187.81|150.88|179.84|180.01|170.9|153.57||
2025-06-14 07:42:46|usa_0209|ORLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||0.1771|0.1979|0.2562|0.2646|0.2083|0.225|0.2125|0.2083|0.2229|0.2437|0.2729|0.2521|0.3271|0.2917|0.2948|0.275|0.2917|0.3678|0.4063|0.423|0.4583|0.5897|0.6522|0.8292|0.7625|0.7105|0.7272|0.4377|0.45|0.4813|0.6|0.75|0.7883|1.1633|0.942|1.103|1.0797|0.9393|0.909|0.8143|0.9873|1.272|1.4487|1.2823|1.4967|1.3497|1.4353|1.5243|1.7107|2.1507|1.88|2.188|2.2587|1.89|2.1527|2.3273|2.3733|2.2207|2.2013|1.962|1.9247|1.7027|1.8073|1.938|2.59|2.7107|2.4853|2.52|3.258|3.2853|3.9|3.7887|3.9373|3.9667|5.07|5.434|7.0337|5.716|5.7231|6.1767|7.1547|8.3533|8.254|8.732|9.9193|10|11.7253|12.4907|14.522|16.0207|18.4173|17.3933|17.512|19.3753|17.6293|17.4847|16.5433|13.62|14.0633|17.646|17.0713|20.4|21.3833|22.9773|25.238|25.384|29.034|27.0733|25.756|31.8253|29.1067|28.3647|36.8587|40.256|41.488|43.45|40.4367|46.906|55.8113|52.8233|61.154|61.7193|62.0293|68.2033|67.5507|75.0893|76.876|86.2947|94.3467||
2025-06-14 07:42:50|usa_0210|CB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.21|9.5|7.7933|7.5833|8.21|8.8333|9.8767|11.3333|14.71|14.6667|14.6667|18.25|19.71|20|27.3333|30.98|31.02|37.88|36.69|33.88|28|30.25|23.25|19.44|17.69|23.94|35.94|39.25|37|35.7|34.91|35.25|38.85|43.52|31.67|30.75|29.45|33.08|32.99|36|43.42|43.84|40.59|38.06|43.4|42.96|46.21|52.1|54.75|55.54|51.53|57.25|57.78|59.46|57.72|60.61|58.24|60.29|50.7|57.36|43.66|46.32|49.06|51.36|49.27|53.19|53.08|59.42|61.59|67.25|66.98|72.15|69.6|75.97|73.5|78.65|85.33|89.14|91.38|95.44|93.81|102.32|100.1|109.3|107.96|106.99|108.77|113.54|113.07|117.86|125.26|127|131.49|137.25|146.46|150.82|156.15|135.67|139.72|124.91|133.05|145.2|152.84|152.42|151.99|108.01|127.24|129.91|145.67|171.59|168.74|195.38|197.28|206.45|188.64|214.89|227.49|201.56|204.41|214.62|245|248.64|275.66|282.44|271.88|286.08||
2025-06-14 07:42:54|usa_0211|M|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||11.94|10.94|10.565|10.25|11|11.5|13.5|14.565|15.125|17.315|17.125|17.065|17.375|18.5|21|22.78|23.44|25.905|22|20.845|19.065|27.25|23|23.53|18.345|19.25|13.815|15.25|24.175|22.4|18.155|18.5|20.955|20.705|17.95|16.34|12.75|16.25|21.85|24.545|26.185|23.855|21.7|27.4|28.225|33.725|34.49|32.215|35.52|36.415|37.98|42.09|44.67|39.93|31.72|29.65|24.68|23.67|20.82|7.42|7.87|11.68|15.52|16.31|19.15|22.21|19.41|25.68|23.9|28.88|25.95|32.33|37.97|38.05|40.31|38.7|41.1|48.34|44.43|53.26|57.86|59.89|62.29|64.91|63.72|66.95|58.61|39.08|43.21|33.21|36.18|42.2|33.22|23.5|20.77|23.8|29.41|34.91|36.55|34.22|24.79|20.57|14.76|15.32|13.23|6.36|6.97|10.21|15.21|18.28|22.39|28.5|25.92|23.65|17.32|23.5|20.46|13.59|12.23|15.86|17.44|19.48|15.57|16.24|14.35|11.89||
2025-06-14 07:42:59|usa_0212|LB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.97|56.1|64.87|72.45||
2025-06-14 07:43:01|usa_0213|UAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.08|38.04|27.38|32.48|45.68|44.23|48.22|47.9|36.41|14.9|8.51|13.8|11.04|6.63|3.96|7.9|12.79|21.78|23.71|25.69|24.09|21.58|18.76|20.52|19.4|22.67|20.38|19.21|25|30.91|34.97|33.91|48.43|43.55|44.92|51.74|73.1|62.4|56.81|55.75|47.23|58.05|47.73|53.68|73.18|67.75|69.48|58.48|77.97|67.34|80.04|85.85|82.88|89.24|95.11|91.67|84.88|29.58|33.23|33.57|40.38|54.99|48.65|46.22|41.78|45.95|35.34|37.25|49.295|43.04|54.22|35.01|40.49|51.46|48.22|76.93|110.52|68.93||
2025-06-14 07:43:06|usa_0214|AZO|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||27.13|24.38|22.88|24.25|24.88|25.13|25.5|28.88|33.88|34.75|29|27.13|22.5|23.38|29.88|29|33.88|31.94|24.63|32.94|30.38|30.13|28.06|32.31|27.75|22.03|22.69|28.5|28.02|37.5|51.86|71.8|68.85|77.3|78.86|70.65|68.71|75.97|89.53|85.21|85.97|80.1|77.25|91.31|85.7|92.46|83.25|91.75|99.69|88.2|103.3|115.56|128.14|136.62|116.14|119.91|113.83|121.01|123.34|139.47|162.62|151.11|146.22|158.07|173.09|193.22|228.91|272.59|273.56|294.85|319.19|324.97|371.8|367.17|369.67|354.43|396.77|423.69|422.73|477.94|537.1|536.24|509.66|619.11|682.16|666.9|723.83|741.91|796.69|793.84|768.34|789.79|723.05|570.46|595.11|711.37|648.69|670.93|775.7|838.34|1024.12|1099.47|1084.62|1191.31|846|1128.12|1177.64|1185.44|1404.3|1492.22|1697.99|2096.39|2044.58|2149.12|2141.93|2466.18|2458.15|2493.36|2539.99|2585.61|3151.65|2964.1|3150.04|3202|3812.78|3642.6||
2025-06-14 07:43:10|usa_0215|RAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:43:12|usa_0216|PCAR|price_next_month|0||||||||||||||||||||||||||||2.8148|2.5844|2.6831|1.8601|2.6502|2.7654|3.177|3.0782|3.5885|3.7202|3.6872|3.7037|3.8769|3.9835|4.0658|4.4444|4|3.5226|3.3251|2.9465|2.8313|3.0288|3.4897|2.749|3.0123|3.2593|2.9959|3.6708|4.3049|4.6012|6.5356|5.9338|6.6502|7.8196|5.893|5.7455|5.7455|7.3745|7.547|6.2064|5.4571|6.263|5.868|5.5388|6.6344|6.3895|7.7485|6.9557|8.7243|9.4117|7.5753|8.7151|8.557|11.52|15.2573|15.6207|15.5398|16.7378|17.7659|20.5363|20.9363|20.1185|21.3985|20.7467|20.6222|21.3126|23.9259|26.3156|29.7067|37.3244|36.3644|37.04|31.28|31.5467|28.04|19.4933|17.5933|23.6267|23.1|24.94|24.02|31.0133|30.5467|34.1733|37.66|35.4067|28.54|28.8267|29.4667|28.6333|26.6733|28.9133|31.3733|33.1867|37.5133|37.0667|37.3333|42.6533|41.5133|43.5467|40.0733|43.5667|43.2267|35.1|32.7133|39.2733|39.3133|36.6133|44.8733|44.4867|45.6333|47.82|49.7067|42.4467|43.8133|38.14|43.68|47.78|46.76|50.7067|49.4733|46.1533|56.72|56.92|60.8133|59.92|55.3267|59.7467|61.9933|55.3667|61.0133|64.5533|72.8733|74.69|86.13|82.53|100.39|106.11|98.66|104.28|110.88|90.21||
2025-06-14 07:43:17|usa_0217|PPL|price_next_month|0||||||||||||||||||||||||||||19.1991|18.5588|19.4868|19.3151|19.6631|20.6467|20.939|23.0268|22.9665|23.3145|13.0468|12.5829|12.9309|13.8031|14.0351|13.5711|11.7153|11.4276|9.5114|9.0474|9.5114|8.5278|8.9314|10.4393|11.9472|10.4997|10.3837|10.8476|10.4997|9.1077|9.4836|10.0357|10.1795|10.6992|10.7595|12.5875|12.3834|12.9633|13.4273|12.555|10.7595|11.0796|12.5272|19.1109|19.4636|25.5184|20.8694|15.8446|15.6358|17.6819|15.3342|16.058|16.239|16.7957|18.3686|18.5217|21.2127|19.8811|21.505|24.1265|25.0544|25.175|28.5713|29.0817|27.9589|26.9474|31.5685|32.0325|33.0347|40.4675|43.7431|47.9745|45.3299|44.5597|43.5761|30.4643|28.4507|27.7547|31.3551|27.3186|27.365|22.9758|25.3235|24.9245|23.9316|25.4534|25.8895|27.2536|25.7875|25.3792|26.8175|27.4392|28.1073|30.9747|29.4807|28.4228|28.3671|30.9375|30.6128|32.4686|32.9419|31.5778|31.81|34.4|35.06|37.64|37.71|34.34|34.84|38.11|38.33|37.56|31.87|29.1|28.77|30.4|31.32|31.21|29.63|33.49|36.19|25.42|26.62|27.5|27.67|29.13|28.37|28.8|29.68|28.31|29.08|26.49|29.6|28.72|27.53|24.57|26.2|27.46|29.72|32.56|33.6|36.5||
2025-06-14 07:43:24|usa_0218|LVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.06|37.87|38.46|31.5|47.25|64.14|63.03|77.5|108.42|90.61|85.11|138.03|85.8|76.22|52.12|8.91|5.55|4.64|11.28|16.46|16.21|24.05|25.28|37.09|45.04|45.2|46.3|45.22|47.92|59.02|38.39|46.44|53.27|52.87|54.95|71.33|78.72|76.46|73.1|61.5|53.89|56.34|53.59|47.32|40.87|52.5|50.62|57.45|55.96|56.87|62.62|63.38|77.66|73.5|74.5|50.89|57.29|67.91|64.93|62.54|69.45|48.02|44.88|47.84|52.98|60.62|43.62|40.3|44.87|38.24|38.22|35.85|55.47|59.35|57.35|47.46|49.02|44.36|41.13|53.39|45.36|36.57||
2025-06-14 07:43:27|usa_0219|SYY|price_next_month|0||||||||||||||||||||||||||||3.375|3.7963|4.2663|4.0163|4.3913|4.9225|5.735|5.2188|5.25|6.11|6.4375|6.375|6.405|6.2175|6.75|7.155|6.8125|6.5|5.9075|6.22|6.7825|7|7.7825|7.595|8|8.0325|7.25|8.5|8.22|8.875|9.375|10|11.1875|11.905|11.875|13.5|13.625|14.845|16.345|19.22|17.78|18.815|19.69|26.095|26.92|28.12|26.84|24.11|29.62|29.01|26.05|31.68|29.37|28.73|30.13|33.66|37.93|38.25|34.45|32.27|34.97|34.6|36.06|31.91|30.68|29.89|27.6|34.98|34.55|32.74|31.88|34.29|29|30.57|28.36|26.2|22.29|23.33|23.76|26.45|27.99|31.54|30.97|29.46|29.14|28.91|30.59|27.72|30.11|28.9|29.39|31.07|31.77|34.86|34.51|32.34|35.08|36.43|35.69|38.54|39.17|37.03|36.31|41.25|39.81|46.07|51.79|48.12|52.46|52.87|52.62|55.62|62.87|62.54|67.21|71.33|63.85|70.37|68.57|79.87|82.14|56.27|52.85|55.31|71.51|84.73|74.2|76.9|78.15|85.48|84.9|86.56|77.46|76.74|76.31|66.49|80.93|74.32|76.65|74.95|72.92|71.4||
2025-06-14 07:43:33|usa_0220|CERN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:43:34|usa_0221|STI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500|502|515.5|526|531|542.75|257|99|21.5|18.175|19.1|5||
2025-06-14 07:43:35|usa_0222|ROST|price_next_month|1||||||||||||||||||||||||||||0.3425|0.3203|0.2466|0.1619|0.2209|0.3828|0.5006|0.4344|0.5966|0.4234|0.4381|0.5966|0.5891|0.3975|0.4088|0.5266|0.4572|0.4181|0.5078|0.4297|0.3653|0.3322|0.5|0.5978|0.7656|1.2266|1.2109|1.59|1.5|1.7581|1.8362|2.4375|2.4613|2.7581|2.2738|2.2738|2.8594|2.8712|2.6019|2.3988|1.8125|2.6412|1.8913|1.9225|2.625|2.9888|3.6625|3.5263|4.5075|5.27|4.5137|5.7813|4.2763|5.2775|6.2838|6.8475|8.0125|6.5475|5.2875|6.725|7|7.0475|6.2075|6.875|7.08|7.0625|6.1225|7.7375|8.1925|8.21|6.9575|6.595|6.9625|9.155|10.0525|6.625|7.38|9.79|11.66|10.995|12.23|13.1|12.4075|16.22|18.01|20.49|19.1375|22.2725|26.665|31.615|34.595|28.538|29|32.159|33.63|38.23|36.4|34.225|37.71|45.74|52.905|48.335|48.62|52.01|54.98|53.4|62.24|67.59|68.58|63.92|58.45|76.03|78.09|78.88|95.78|87.6|94.83|92.99|106.01|116.15|108.78|96.96|91.08|107.52|116.64|126.39|118.4|109.09|91.39|85.02|86.27|117.67|110.54|103.62|121.81|130.38|148.96|139.76|150.61|154.87|140.32|140.09||
2025-06-14 07:43:41|usa_0223|AVB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||20.5|20.5|19.5|19.88|18|19.88|20.63|23.88|25.13|25.38|30|36|33.5|38.38|39.13|37.88|37|35.88|32.13|32.06|35|33.94|32.56|34.5|39.13|47.13|45.94|48.59|45.4|47.85|45.4|44.95|47.67|44.7|37.7|36.8|39.89|46.98|45.67|49.1|49.63|58.2|65.47|66.92|72|87.56|86.25|99.48|107.7|116.92|131.06|148.36|122.26|107.97|122.65|93.78|99.75|99.71|71.02|51.81|56.81|58.2|68.78|76.61|104.04|105.09|106.31|115.93|126.61|134.19|133.69|136.01|145.4|147.09|135.56|129.79|133.04|135.34|125.05|123.5|136.55|148.08|155.84|172.99|164.34|172.34|174.83|171.49|176.79|185.65|171.18|173.31|189.84|192.35|181.33|170.4|163|176.85|175.38|192.92|200.93|208.79|217.66|216.69|162.95|153.12|139.13|163.67|192|227.83|236.68|244.23|227.48|213.94|175.12|177.44|180.37|188.65|165.74|179.01|189.57|204.92|221.61|221.51|209.98||
2025-06-14 07:43:45|usa_0224|TROW|price_next_month|0||||||||||||||||||||||||||||11.805|10.385|11.085|6.98|9.19|11.755|13.905|16.175|20.575|15.335|18.545|17.06|22.165|19.775|24.705|26.96|16.25|14.25|14.03|17.125|13.75|18.375|22|24.875|27|27.875|14.065|17.065|20.625|23.125|27.125|33.125|32.375|37.75|17.75|17.78|18.28|18.845|17.5|17.75|19.44|19.065|20.44|23.405|19.5|17.38|18.98|13.88|18.79|17.535|13.515|14.115|13.37|15.26|20.26|20.465|26.08|25.64|23.11|27.885|29.925|27.585|33.175|32.76|38.215|42.095|41.31|47.31|47.98|49.68|52.13|64.24|50.59|58.56|59.85|39.54|27.58|38.52|46.71|48.73|49.62|57.54|48.23|55.27|65.92|64.25|56.8|52.84|57.84|63.115|60.75|64.88|71.41|72.5|75.24|77.41|78.44|82.13|77.66|82.09|78.72|81.18|77.13|75.62|70.95|75.29|70.69|64.01|67.44|70.89|82.72|92.9|111.63|113.82|119.08|96.99|93.46|107.5|113.39|115.8|133.53|115.63|138.1|126.66|156.48|179.2|204.16|216.88|154.43|123.04|123.47|106.16|116.47|112.33|123.26|90.5|108.45|109.57|114.21|109.86|116.92|88.55||
2025-06-14 07:43:52|usa_0225|PLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|23|23.875|23|22.125|22|22.5|19.875|20.4375|22.0625|23.875|23.5|24.65|24.9|25|24.31|25.61|28.04|29.55|26.8|27.65|27.3|28.1|29.99|34.95|30.0329|35.14|37.5|37.23|38.99|45.99|44.18|52.2|49.99|52.43|58.41|60.85|60.91|53.28|65.35|50.57|57.75|48.96|24.03|16.12|19.09|19.81|21.98|24|27.86|24.96|28.1925|33.55|36.4|35.63|29.76|31.71|35.76|32.33|34.29|39.9|41.95|38.36|39.95|38.76|40.63|40.81|41.65|45.14|40.2|40.61|42.73|39.47|45.41|54.49|52.16|48.85|54.41|60.81|64.58|65.11|64.91|65.62|64.47|69.16|76.67|80.61|87.76|92.88|89.23|105.42|99.2|103.2|116.53|128.04|144.96|156.82|160.29|132.56|110.75|129.28|125.25|124.75|100.75|126.69|102.05|126.05|112.94|119.25|102.2||
2025-06-14 07:43:56|usa_0226|BXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.88|32|35.56|33.06|32.31|28.5|32.5|36.31|34.25|29.81|30|34.88|41.47|40.5|40.6|39.51|38.55|35.35|36.64|38.98|37.3|35.7|35.9|39.2|43.29|44.25|50.03|47|52.9|59.72|57.78|66.47|76.15|69.22|78.26|88.27|98.2|106.83|126.09|117.56|94.49|108.34|91.71|100.49|96.19|70.88|43.3|49.42|52.9|60.77|64.87|78.86|81.9|86.19|94.37|104.53|107.36|98.99|104.05|108.25|110.9|106.3|105.28|109.43|106.95|103.5|108.09|117.14|119.45|126.75|138.8|132.31|123.28|125.85|116.21|128.86|142.13|120.48|130.9|126.6|120.91|121.18|123.71|121.41|125.53|120.76|131.87|137.62|132.95|137.2|143.35|97.18|89.09|72.41|91.27|109.35|117.38|113.64|112.08|117.6|91.16|72.7|74.54|53.36|66.63|53.57|66.5|61.89|71.31|80.56|73.14|63.73||
2025-06-14 07:44:01|usa_0227|WDC|price_next_month|0||||||||||||||||||||||||||||3.5892|4.3902|4.5791|2.1233|2.0289|1.9382|1.2279|0.9899|1.6057|1.6057|1.7455|2.5956|3.4003|1.8437|1.6057|2.9772|4.5337|5.9505|5.7616|6.4719|5.8108|6.045|7.322|5.8561|6.9895|8.8786|11.289|18.3239|27.3914|23.2846|29.0915|22.6687|14.2662|14.9236|8.4101|7.9341|10.2992|6.0903|3.6874|2.4558|3.5892|5.1987|3.1207|4.5337|3.9897|4.0199|2.6522|2.5313|4.7227|4.6773|3.355|4.6773|6.0072|7.05|7.526|10.1631|7.73|6.1054|5.2969|6.2943|8.1381|9.5889|11.3268|9.1431|16.5179|15.8983|13.2537|13.8128|14.8102|13.3594|16.1326|19.5858|19.9863|21.9055|21.7544|12.4451|11.0926|17.7723|22.8576|25.4494|28.7062|31.0486|19.9409|24.1875|25.7063|30.0738|26.0388|20.1298|27.4669|29.3258|30.0512|25.865|35.5143|41.7709|48.6471|52.6141|65.1121|66.5554|75.4792|74.3308|73.4694|73.8547|65.029|50.4908|36.2549|30.8786|35.8997|44.1587|60.2459|67.3035|64.3187|67.4546|67.2355|59.5356|53.007|32.5447|33.9955|38.6275|40.7206|39.028|49.4934|34.8192|32.5674|28.5097|42.6399|53.3697|49.0627|39.5116|39.096|40.101|37.1012|25.9708|33.2097|26.0237|32.1594|30.3383|43.2595|53.5209|50.6646|49.3498|49.2138|43.86||
2025-06-14 07:44:06|usa_0228|PEG|price_next_month|0||||||||||||||||||||||||||||6.53|5.935|6.265|6.625|6.665|7.09|7.265|7.71|7.585|7.38|8.135|8.335|9.5|10.38|10.86|10.555|15.815|14.315|13.875|13.125|14.375|13.75|13.875|14.69|15.625|13.065|13|13.44|13.69|12.065|12.375|12.97|15.5|16.78|16.345|19|19.78|20|20.155|19.78|17.19|17.94|16.815|20.75|20.455|23.22|23.4|19.68|21.04|23.175|17.275|14.325|17.64|19.235|20.375|20.435|22.72|21.45|19.5|21.295|26.375|29.05|32.15|31.445|34.81|31.35|33.715|30.525|33.515|43.225|43.075|47.8|48|43.91|41.8|28.15|31.57|29.84|32.45|29.8|30.59|32.13|32.9|32.34|32.43|32.17|32.75|33.7|30.34|31.15|33.24|32.04|31.18|36.61|33.79|33.5|33.34|40.97|35.17|41.31|42.68|41.54|41.67|41.29|41.3|46.13|46.01|42.08|44.25|44.05|44.97|49.2|51.87|52.15|51.56|53.43|54.55|59.65|57.15|63.31|59.2|50.71|55.94|58.15|56.43|63.16|62.23|63.8|66.53|69.66|65.67|56.07|61.93|63.2|63.12|61.65|57.99|69.08|79.77|89.41|83.54|79.93||
2025-06-14 07:44:12|usa_0229|BEN|price_next_month|0||||||||||||||||||||||||||||1.3594|1.4789|1.6694|1.2506|1.6889|1.9478|1.9278|2.3783|2.8761|2.6667|3.1489|3.4322|4.18|3.6833|4.5667|5.0922|5.5278|4.2089|4.0978|4.5422|3.7644|4.4722|5.5422|5.6389|5.9589|6.3611|6.2222|7.8333|9.0833|9.855|14.1667|14.98|14.9367|17.9167|14.52|12.6033|11.1667|13.3333|12.71|11.6667|11.8967|10.75|11.96|14.28|15.5867|14.55|14.38|10.7|12.4833|13.9667|11.4433|10.9967|11.1133|11.6267|14.4833|15.8067|19.2567|18.2767|16.0833|20.2067|22.62|22.8933|26.94|29.4567|32.8333|31.04|30.4833|37.9867|39.7033|43.77|42.4567|43.2267|34.6967|31.7167|33.5367|22.6667|16.14|20.16|29.56|34.8767|33.01|38.5467|33.5267|38.2333|40.2167|43.04|42.32|35.5433|35.3667|41.8367|38.3167|42.6|45.6267|51.5533|48.88|53.86|52.01|52.35|54.15|55.61|51.53|51.56|45.55|40.76|34.66|37.34|36.19|33.66|39.74|43.11|44.78|42.13|42.41|33.64|34.32|30.5|29.61|34.59|32.63|27.55|25.3|18.84|21.05|18.75|26.29|30|29.55|31.49|31.97|24.59|27.45|23.45|31.2|26.88|29.24|22.79|26.63|22.84|22.87|20.77|22.24|18.76||
2025-06-14 07:44:18|usa_0230|EIX|price_next_month|0||||||||||||||||||||||||||||38.13|35.88|37.88|38.88|37.63|39.13|41.75|44.5|41.13|42.63|47.25|44.88|45.25|47.75|24.62|21.12|19.5|16|13.5|13.88|16.25|16.75|17.12|17|18.5|16|15.38|19.63|21.38|21|25.25|25.63|26.88|29.81|27.75|26.38|27.81|24.5|25.31|29.63|29.13|19.06|19.69|23.88|13.34|9.85|14.04|14.21|15.45|18.15|13.1|10.05|12.33|14.59|16.41|19.71|22|23.4|26.8|30.5|32.47|36.3|40.88|43.76|43.82|40.41|41.38|44.44|44.98|52.35|52.89|58.15|52|52.17|48.34|35.59|32.57|28.51|32.32|31.82|33.32|34.37|33.15|36.9|36.28|39.27|38.07|40.6|41.04|44.01|46.18|46.92|48.19|53.8|49.85|49.03|48.16|56.56|54.8|62.58|68.15|60.94|60.01|60.52|61.8|70.71|77.38|73.48|72.88|79.97|78.68|79.95|62.53|65.52|66.63|69.39|56.97|63.77|74.54|62.9|76.55|58.71|55.67|56.04|58.16|59.45|54.5|62.93|62.79|68.79|67.77|60.04|68.9|73.6|71.96|63.06|67.48|71.06|80.01|82.4|54|53.51||
2025-06-14 07:44:24|usa_0231|CCL|price_next_month|2||||||||||||||||||||||||||||5.3125|6.0625|3.125|3.5325|5|5.25|6.3425|6.5625|7.75|7.0625|6.4675|8.1875|8.2825|9.7825|11|11.845|5.54|5.5325|5.4775|10.625|11.69|11.625|12|12.19|13.75|14.44|15.5|16.5|18.565|20.625|23.125|27.69|34.625|39.63|31.81|48|48.56|48.5|43.5|47.81|24.81|19.5|24.63|30.81|27.67|30.7|22.02|28.08|32.65|27.69|25.1|24.95|24.11|32.51|32.89|39.73|44.91|47|47.29|57.63|51.81|54.55|49.98|53.47|47.37|41.74|47.03|49.05|46.86|48.77|48.43|44.49|40.48|32.96|35.35|24.32|21.6|25.77|33.28|31.69|38.88|30.24|38.19|46.11|38.36|37.63|30.3|32.64|32.08|34.27|36.43|36.77|34.3|34.29|32.64|40.17|37.86|37.65|40.17|45.33|47.84|49.39|49.7|54.48|52.77|44.2|48.82|52.06|58.91|65.57|64.57|66.37|65.58|57.31|63.77|49.3|50.72|46.55|43.71|50.83|13.17|16.42|15.18|21.66|26.54|26.36|25.01|20.12|20.22|8.65|7.03|8.06|10.15|18.83|13.72|18.54|16.34|18.72|18.48|24.92|19.53|22.41||
2025-06-14 07:44:29|usa_0232|CTL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:44:30|usa_0234|CMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.916|1.0632|1.0188|1.08|1.1496|1.3074|1.5708|2.522|2.6582|2.2296|1.346|1.0168|0.9552|1.6694|1.774|1.5948|1.99|2.7808|2.6794|4.2572|4.654|5.2988|6.6742|6.6836|7.3458|8.0572|5.8466|4.7248|6.1672|7.2558|8.2454|10.4158|9.8792|10.152|13.45|12.2|14.1968|12.75|13.56|13.1938|9.3894|8.9184|8.3062|8.1134|8.4288|9.4352|7.4566|5.5402|6.4952|6.7904|9.0966|8.4776|10.2648|13.5358|14.9304|15.7574|17.3352|17.6614|23.262|26.203|28.5896|29.3774|31.487|34.9696|29.555|28.7642|26.8506|31.6804|32.9276|35.6|42.7826|36.8374|48.1754|58.5352|52.57|59.88|57.83|47.1||
2025-06-14 07:44:33|usa_0235|OMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.11|6.0625|6.36|6.6563|6.2813|6.9538|7.5475|7.985|9.6575|10.845|10.125|12.4075|12.1575|13.25|17.4375|17.6575|20.28|23.69|26.25|24.815|32|36.25|35.44|44|46.845|45.53|42.5|46.125|45.65|43.925|43.685|38.39|43.685|43.62|26.655|28.815|30.15|30.95|36.94|39.9|41.2|39.755|36.01|39.45|42.445|41.45|42.435|41.48|40.895|45.005|44.255|50.725|52.6|52.355|51.87|50.98|45.37|47.74|42.69|29.54|25.89|31.47|34|34.28|35.3|42.66|37.26|43.96|44.88|49.19|46.92|44.48|45.61|51.31|50.18|47.91|54.28|59.77|64.27|68.11|72.58|67.68|69.99|71.86|72.8|75.76|73.08|74.92|73.35|82.97|82.29|79.82|85.65|82.12|78.74|67.19|76.65|73.66|68.83|74.32|77.88|80.03|80.22|77.19|75.31|57.03|53.73|47.2|62.38|82.26|72.82|68.08|75.36|76.13|69.84|72.75|85.99|90.57|84.62|74.91|90.38|92.84|98.04|101|86.79|76.16||
2025-06-14 07:44:39|usa_0236|ADI|price_next_month|1||||||||||||||||||||||||||||1.355|1.2917|1.105|1.0833|1.645|1.8333|1.2917|1.25|1.625|1.645|1.5833|2.25|2.8133|3.3333|4.105|4.0833|4.64|4.6875|5.3975|5.61|6.2825|7.7825|8.6575|9.22|10.08|10.3613|9|12.0488|11.625|13.25|16.565|15.69|16.155|12.345|7.03|10.22|12.53|19.22|25.75|28.75|78.625|77|100|49.63|37.3|44.55|47.87|42.5|37.21|36.62|24.1|30.69|29.16|38.55|41|49.75|49.9|49.15|34.72|36.95|36.72|37.08|36.45|37.92|38.14|33.73|30.64|32.52|36.31|36.21|36.88|30.78|26.92|35.11|27.96|17.1|18.64|24.41|28.25|29.99|29.24|29.17|27.88|35.56|39.88|41.17|33.02|34.86|39.21|36.37|39.74|40.6|45.22|45.93|46.28|48.22|50.82|52.38|51.12|54.64|58.54|67.96|55.86|61.63|52.99|58.5|62.56|74.24|81.93|85.76|83.67|86.11|90.15|97.18|98.85|91.92|106.96|96.62|109.83|112.95|109.05|112.95|116.88|139.08|155.82|164.6|162.95|180.25|160.29|168.4|151.53|171.91|183.47|177.69|181.78|183.38|191.82|234.49|234.84|218.05|230.06|213.98||
2025-06-14 07:44:45|usa_0237|VNO|price_next_month|0.053245805981036|||||||||||||||||||||||||||||38.2446|35.4998|38.7936||48.7226|10.0644|9.4678||11.8028|12.2602|13.2667||13.0398|13.5887|13.6327||13.2228|13.0837|11.5283||12.4432|13.5887|12.9922||14.0901|15.2356|16.5166||25.0695|25.4354|32.7989||28.0924|22.9687|27.8143||28.4072|24.7986|23.1005||25.6184|27.0823|27.0384||27.4483|29.3587|28.7658||32.5354|30.2444|27.3458||30.8885|34.5117|40.0452||40.0013|45.9375|53.7987||57.6048|62.9627|62.4723||65.7954|77.5213|92.3068||88.5738|78.0191|65.8759||71.5339|72.8002|39.123||34.153|42.102|47.9138||56.8582|59.3323|59.7129||72.0097|62.8822|54.494||59.9617|59.4128|55.9433||58.5198|59.5079|64.3608||78.3777|77.4921|81.6569||80.7263|70.4628|78.1968||77.1947|83.4902|78.9969||74.5116|74.49|77.62||69.71|77|71.96||66.23|60.47|64.57||36.21|35.83|38.91||47.28|41.88|40.14||34.96|26.22|25.29||13.56|24.02|23.54||24.52|34.37|43.05||37.67||
2025-06-14 07:44:52|usa_0238|FISV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:44:53|usa_0239|TSLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.348|1.4|1.602|1.8053|1.9127|1.8653|1.7873|2.194|2.1513|1.8347|2.3013|3.6627|8.1827|10.9647|11.7787|13.7947|14.6387|16.1847|12.7953|15.3653|17.7847|14.0233|13.648|16.916|15.0173|13.4893|16.7953|20.9193|21.684|21.7227|23.6207|18.7127|21.3487|20.9907|20.1507|15.676|17.212|21.8753|43.3713|53.25|104.5573|141.56|281.5167|234.9133|220.1667|339.4767|343.5033|292.14|245.53|222.415|173.22|160.67|291.26|212.42|187.29|162.13|239.2|269.19|398.09|237.97||
2025-06-14 07:44:55|usa_0240|NBL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:44:56|usa_0241|MNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.0274|0.0293|0.0313|0.0221|0.0195|0.0156|0.0144|0.0098|0.0078|0.0127|0.0195|0.0124|0.011|0.0127|0.0144|0.0195|0.0166|0.0351|0.0612|0.055|0.0475|0.056|0.056|0.0423|0.0469|0.0466|0.0469|0.056|0.0423|0.034|0.0401|0.0411|0.0433|0.0422|0.0435|0.0439|0.0448|0.0422|0.0531|0.0698|0.0938|0.1451|0.2135|0.276|0.426|0.5904|0.9625|1.0525|1.8292|2.6971|3.8325|2.6458|3.1742|3.1833|3.3792|5.6667|3.2133|2.9492|1.905|2.11|2.7917|3.3967|2.5842|3.0125|3.2042|3.6792|3.4908|4.2675|4.72|5.5125|6.385|7.4242|8.7092|10.8333|11.07|7.4417|7.9833|9.4|10.165|9.5383|11.3167|11.16|10.66|16.8133|19.4917|22.8517|25.5917|22.72|22.505|24.0367|26.7717|24.0567|21.3|22.69|26.375|28.965|34.115|27.5|30.01|26.425|28.62|29.8|32.235|28.065|33.3|30.905|39.24|38.285|43.415|48.525|47.16|42.5|43.36|42.84|49.81|46.86|52.04|56|57.49|51.1|55.02|53.45|51.45|52.68|48.71|60.12||
2025-06-14 07:45:02|usa_0243|FIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0987|16.4273|18.9953|21.6134|16.4329|13.046|13.915|14.4999|15.0291|17.7475|18.455|19.2293|21.1566|20.0481|19.4966|18.5998|19.7195|20.8168|24.4154|21.6524|19.4688|23.1564|23.1453|27.0223|31.1055|25.2677|21.7304|20.0871|20.51|14.35|16.18|18.35|20.39|21.78|24.25|26.34|27.71|27.41|29.83|33.36|30.47|26.31|27.39|33.07|32.6|32.54|37.06|40.67|44.54|49.27|53.25|52.8|56.9|56.55|63.29|64.28|63.8|70.99|58.71|66|77.16|75.56|79.42|83.86|89.87|95.53|102.36|94.11|108.72|102.92|105.84|110.9|129.74|129.32|143.66|127.64|143.4|137.86|128.06|152.81|144.83|122.4|114.5|95.27|97.1|79.95|75.04|55.28|60.83|48.85|62.26|70.81|75.25|89.72|81.47|79.26||
2025-06-14 07:45:06|usa_0244|HCP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:45:07|usa_0245|FCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||11.6875|11.375|14.8125|16.4375|14.8125|15.1875|14.375|14.5625|14.625|11.969|7.344|9.4375|7.4063|6.1563|4.9375|7.6563|8.4375|8.3438|8.7188|4.8125|4.5|3.9688|5.85|7.08|5.38|5.55|7.775|8.88|7.635|6.1|9.385|8.655|13.395|19.375|18.43|15.25|17.4713|18.11|18.405|17.33|20.14|24.71|32.125|32.29|27.28|30.24|28.755|33.58|46.99|58.84|44.41|56.875|48.375|14.53|12.57|21.325|30.15|36.68|33.345|37.765|35.77|47.3975|54.375|55.02|52.96|40.26|46.21|38.3|33.67|38.88|35.25|30.43|28.28|36.76|32.41|34.37|37.22|28.5|16.81|23.27|11.75|11.77|4.6|14|12.96|11.18|16.65|12.75|14.62|13.98|19.5|15.21|16.5|11.65|11.64|12.31|11.06|9.82|11.1|8.83|12.92|17.34|26.91|37.71|38.1|37.72|37.22|40.55|31.55|31.69|44.62|37.91|44.65|33.78|39.69|49.94|45.41|45.02|35.85|36.03||
2025-06-14 07:45:12|usa_0246|EL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.22|9.1575|9.625|10.75|11.97|11.4375|11.5325|11.11|13.735|16.61|16.0625|16.39|20.515|25.0325|23.78|23.315|25.565|22.095|22|23.22|19.05|19.875|19.775|16.125|16.15|18.075|15.16|14.56|15.085|16.25|18.665|18.695|20.485|22.855|21.95|21.475|22.57|19.205|19.57|16.585|18.235|18.56|18.66|20.195|23.75|25.71|22.51|21.95|21.11|22.805|22.05|18.02|13.125|14.95|18.22|21.25|26.26|32.96|31.125|35.585|40.25|48.5|52.455|49.225|57.93|65.35|52.38|61.62|60.93|69.35|65.65|70.96|68.74|72.57|73.46|75.18|70.59|81.29|89.11|80.46|85.25|95.87|92.9|87.13|81.21|87.14|98.99|111.81|134.96|148.09|134.94|137.44|136.42|171.81|184.19|186.27|195.16|176.4|197.54|219.66|236.65|313.8|333.83|324.33|311.79|264.06|273.1|200.49|277.08|246.72|180|128.87|131.99|146.71|99.61|68.94|83.43|59.96||
2025-06-14 07:45:18|usa_0247|MRO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:45:19|usa_0249|STZ|price_next_month|2||||||||||||||||||||||||||||||||||||2.8438|2.75|1.5313|2.125|2.0313|2.3125|2.8438|3.9375|3.4375|3.125|4.1875|4.75|5.25|5.5938|6.0788|4.0788|4.8438|3.75|2.5938|3.5625|3.2813|4.25|5.8913|6.9225|7.1413|6.1487|4.9375|7.2263|6.2975|6.555|7.4688|6.375|6.375|6.305|6.7888|7.3438|8.9688|10.25|10.415|10.7125|13.74|16|11.55|11.855|11.35|15.7|15.245|16.465|16.05|18.565|19.03|23.255|26.435|29.5|26|26.23|25.05|25|28.78|29.02|21.18|24.28|24.21|23.64|17.67|19.86|21.46|15.77|11.9|12.68|15.15|15.93|16.44|15.62|17.69|22.15|20.28|20.82|18|20.67|23.59|27.06|32.35|35.39|47.64|52.12|57.4|70.38|84.97|88.13|87.16|98.17|116.21|116.02|125.21|142.44|151.09|165.4|166.49|153.31|162.07|193.73|199.45|228.57|227.92|218.87|215.62|160.82|175.33|196.94|207.28|189.75|143.36|174.95|189.51|219.05|228|233.89|210.69|250.97|230.32|233.06|229.68|231.75|225.89|246.13|251.33|241.75|271.76|257.28|257.69|221|183.52|164.88||
2025-06-14 07:45:24|usa_0250|BMRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.38|14.56|17.81|18.75|13|12|10.85|11.85|11.4|12.18|6.03|4.45|6.45|10.7|10.98|10.85|7|7.99|6.92|5.72|4.13|6.05|5.93|8.5|8.4|11.73|12.3|14.61|16.03|18.94|16.16|18.06|27.73|37.06|36.46|32.55|18.32|19.26|12.86|16.41|15.56|19.43|23.37|21.85|26.11|25.42|26.89|31.23|34.11|35.64|34.7|39.29|37.01|54.89|65.6|64.65|62.875|68.88|58.23|61.82|82.5|97.16|112.05|146.27|117.04|74.02|84.68|99.42|80.52|87.63|95.84|87.73|82.09|90.23|83.51|100.56|92.17|98.17|85.53|79.32|73.21|83.5|92.02|119.81|74.43|82.78|77.92|76.73|79.23|88.63|81.35|86.05|86.63|115.35|96.04|87.93|81.45|88.08|80.76|84.33|65.89|63.36|63.69||
2025-06-14 07:45:29|usa_0251|SWKS|price_next_month|0||||||||||||||||||||||||||||0.8767|1|0.96|0.8333|1|1|1.0433|0.8333|0.8333|1.21|0.9167|1.0433|1.0833|1|1.0833|1.75|1.3967|1.02|1.9167|2.21|3.25|4.3767|5.3333|5.1667|3.3133|3.75|2.5433|2.3333|2.5|2.1867|4.1667|5.2933|6.4567|5.8733|4.46|5.54|13.3333|17.625|25.5|27.625|41.875|52|34.06|39.88|30|24.57|38.12|23.28|21.06|12.25|2.9|7.1|6.96|5.35|8.5|8.58|10.61|8.55|8.38|8.89|7.59|5.22|7.33|5.36|5.28|7.14|4.39|6.63|6.57|6.89|7.92|9.22|8.05|8.69|9.46|7.13|4.32|8.84|12.08|10.43|12.69|16.83|17.53|22.92|31.77|31.46|25.31|19.81|21.58|27.14|28.93|23.39|23.94|22.07|24.035|25.8|30.25|41.05|50.76|58.24|83.05|92.25|95.67|77.24|68.92|66.82|66.02|76.94|91.74|99.74|104.87|113.86|97.21|86.76|94.58|86.76|73.04|88.18|85.28|91.06|113.15|103.88|145.58|141.29|169.25|181.33|184.51|167.13|146.52|113.3|108.88|86.01|109.67|105.9|114.37|86.74|104.46|106.59|113.62|87.58|88.76|64.28||
2025-06-14 07:45:34|usa_0252|WFM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:45:35|usa_0253|MCO|price_next_month|0||||||||4.5639|4.6617|5.0122|4.8899|5.7538|6.8133|6.9926|7.0089|7.6039|7.9543|8.7693|6.6829|7.2208|6.2102|6.5362|7.2045|7.3512|7.0415|7.7913|6.5688|5.7864|5.9005|5.819|4.841|6.2265|6.1939|5.9168|6.4384|7.0415|6.9111|7.6283|7.5305|7.449|7.5957|7.7261|8.7367|8.1988|7.6609|7.5468|7.6446|6.5199|6.8133|7.3349|7.7913|8.4759|7.938|7.4979|7.5305|8.2831|8.4988|9.3185|9.8577|11.001|12.2521|10.3303|10.6833|11.4834|13.8365|11.954|11.0598|12.5941|15.0622|14.7813|13.157|14|15.7|16.63|17.36|18.76|21.79|24.8|23.59|20.94|24.145|25.86|28.95|32.005|32.255|33.8549|38.905|41.89|41.14|47.31|53.26|63.32|62.01|54.88|66.3|71.56|66.12|53.8|43.72|34.78|36.96|34.81|25.6|21.42|29.52|23.74|23.68|27.59|24.72|23.55|27.06|29.37|39.14|35.61|35.49|37.23|40.95|40.53|48.16|54.82|60.85|67.77|70.66|74.58|78.5|87|99.23|91.33|107.52|110.43|96.16|89.14|95.72|106.01|100.52|103.67|118.32|131.63|142.41|161.79|162.2|171.12|145.48|158.51|196.62|214.34|220.69|256.79|243.9|281.3|262.9|266.26|326.71|376|404.15|343|316.48|310.25|264.87|322.75|313.12|352.75|308|392.04|370.33|456.48|454.04|499.44|453.12||
2025-06-14 07:45:40|usa_0254|LNG|price_next_month|0.060251046025105|||||||||||||||||||||||||||||||||||||||||||||21|10|7||10|14|14||2|7|5.8||8|7.12|5.34||4.38|2|1.5||3.06|3.12|1||1.76|1.88|1||1.11|0.85|0.4||0.62|0.64|0.485||1.35|2.96|2.975||7.545|8.645|28.43||29.3|39.05|35.83||38.93|32.9|30.76||38.07|36.08|34.8||4.9|3.76|3.14||4.15|2.75|1.9||2.83|2.42|5.57||11.71|7.75|10.1||14.04|14.76|16.8||29.35|27.99|39.59||68.11|80.26|65.99||75.83|62.15|47.55||32.13|42.9|40.86||48.72|42.79|48.32||66.62|66.93|61.12||63.18|59.71|60.54||44.35|52.05|56.69||84.9|87.46|104.81||136.77|160.18|175.36||139.77|163.2|182.15||157.79|185.26|224.01||236.99||
2025-06-14 07:45:44|usa_0255|APH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.2442|0.2755|0.3106|0.3398|0.3555|0.4375|0.4239|0.338|0.3302|0.4102|0.3008|0.3106|0.4023|0.3966|0.6505|0.8047|0.838|0.963|0.627|0.5244|0.5088|0.5391|0.6739|0.9228|1.0606|1.9922|1.6387|2.0078|1.5125|1.3156|1.2962|1.3922|1.4375|1.3703|1.1766|1.2031|1.2734|1.3841|1.6875|1.8359|2.0647|1.9756|1.9644|2.1456|2.4581|2.465|2.7837|2.4981|3.1769|3.6125|3.505|4.2438|4.2325|4.3887|4.2825|5.5338|4.9887|5.7725|5.9588|3.5812|3.2687|4.23|4.1688|5.015|4.98|5.7763|5.6|6.2663|6.9175|6.9887|6.1113|5.9363|6.8037|7.2675|7.36|7.5163|8.4462|9.44|9.82|10.0363|10.86|11.9187|12.0213|12.645|13.4275|13.8425|14.1025|13.555|12.3925|13.9575|14.88|16.4825|16.8725|18.0775|19.155|21.75|23.1925|20.9275|23.3775|22.375|21.98|24.89|23.33|25.0825|24.8675|22.065|26.44|28.21|31.22|33.67|36.245|38.385|39.795|35.75|38.565|37.915|39.885|37.735|44.155|40.275|50.55|60.385|64.26|67.02|70.78|76.95||
2025-06-14 07:45:49|usa_0256|ISRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5833|3.0278|1.75|1.3489|2.7244|2.2222|1.9422|2.2556|1.282|1.4711|1.4933|1.3711|1.4867|1.8178|2.08|1.7456|2.2444|2.7567|4.6233|4.6722|5.6556|7.9989|15.2522|11.9611|13.4744|11.9189|10.9344|14.8589|16.6756|36.6056|29.1189|31.0867|31.6344|18.3933|10.5167|15.4544|18.6011|28.6667|34.5344|39.7556|36.2322|29.3256|32.9244|39.2022|41.6556|46.5967|51.1011|62.2344|53.5|60.7344|63.6667|52.9867|43.1111|41.6644|46.2611|41.2578|50.8389|53.9478|54.9422|56.2133|55.29|55.1722|61.8322|70.2778|74.6556|75.5|76.9656|91.9156|107.4211|124.14|143.89|145.9867|173.7633|164.3067|180.85|173.0367|176.27|183.09|186.5933|172.3667|219.3833|240.3|259.47|287.1267|318.35|348.7|295.49|244.52|214.44|237.87|245.69|294.97|349.7|266.61|378.22|375.01|455.01|511.27|610.45|515.8||
2025-06-14 07:45:53|usa_0257|IR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.09|30.42|36.28|31.63|28.61|26.59|24.44|33.75|33.2|33.02|35.58|29.27|31.35|36.1|43.59|51.21|48.21|53.94|55.58|43.81|44.69|48.89|56|54.44|64.52|59.36|79.86|92.5|98.7|96.12|90.94|74.86||
2025-06-14 07:45:56|usa_0258|HES|price_next_month|0||||||||||||||||||||||||||||14.8433|13.63|14.6067|14.5733|13.3833|15.8633|16.62|17.0033|14.1867|12.9867|15.05|14.41|14.7633|16.4233|15.3867|16.4|15.0567|15.65|16.2433|15.59|14.2667|15.9667|15.1067|14.32|17.5033|18.1133|15.5633|17.7733|18.9867|15.6933|19.0333|19.93|17.79|18.7533|16.58|18.1233|15.6267|18.8067|19.5767|19.0233|17.6833|21.2067|20.1667|20.6667|23.1333|29.0633|25.76|19.5833|20.4533|25.6267|22.8|17.1|15.7333|15.05|15.6567|17.2067|18.7967|23.71|27.7833|26.9033|28.8833|31.2167|39.2867|41.7|51.6|47.7567|52.9|42.4|53.99|56.75|61.2|71.61|90.63|106.2|101.4|60.21|55.61|54.79|55.2|54.74|57.79|63.55|53.59|63.03|84.12|85.96|68.56|62.56|56.3|52.14|47.16|52.26|67.16|72.18|74.46|81.2|75.49|89.16|98.98|84.81|67.49|76.9|59.01|56.21|42.5|59.62|53.65|47.97|54.18|48.83|44.54|44.16|50.51|56.99|65.63|57.4|54|64.12|64.84|65.75|56.57|48.64|49.21|37.22|53.98|74.51|76.44|82.57|92.29|103.07|112.47|141.08|150.16|145.06|151.73|144.4|140.53|157.49|153.42|134.48|139.03|129.05||
2025-06-14 07:46:01|usa_0260|EA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.5|5.4375|3.5625|5.625|4.47|5.75|9.0325|9.1575|6|6.6875|7.5|9.375|7.97|6.0325|8.375|8.47|8.985|11.5625|12.665|10.2825|10.54|12.7025|14.235|20.2025|20.4375|15.125|22.11|25|22.905|28.31|28.46|25.73|26.535|29.525|30.09|32.56|25.885|29.57|42|49.47|46.86|50.62|50.13|44.92|64.34|53.39|57.6|56.88|54.58|56.8|47.11|52.89|50|50.41|48.64|61.12|47.37|51.47|43.18|22.78|15.44|20.35|21.47|18.24|16.28|19.37|15.93|15.83|15.59|20.18|22.25|23.35|18.575|15.38|11.02|12.35|15.73|17.61|26.12|26.25|26.4|28.3|33.6|40.97|54.86|58.09|71.55|72.07|64.545|61.85|76.32|78.52|83.43|94.82|116.74|119.6|126.96|117.98|128.75|90.98|92.24|94.65|92.5|96.4|107.92|114.26|141.62|119.83|143.2|142.08|143.96|140.25|132.66|118.05|131.23|125.96|128.68|127.28|136.35|123.79|137.58|126.82|150.94|150.85|122.91|145.09||
2025-06-14 07:46:06|usa_0261|HIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.065|24.19|26.44|31.5|36.69|37.25|43.565|40.5|45|55.375|52.06|53.13|51.94|58.94|54|51.81|38.13|52.06|64.25|74.44|61.5|62.1|66.21|54|66.19|69.3|50.6|39.5|41.68|40.76|52.19|54.9|64.34|61.08|65.1|58.48|67.29|72.37|80.57|79.75|82.23|91.93|84.84|87.17|94.91|101.2|91.87|97.03|80.5|71.27|63.39|10.32|13.16|11.47|16.49|24.52|23.99|28.57|23.41|23.95|27.78|28.97|23.42|19.25|17.52|20.55|16.45|21.71|24.8|28.09|30.86|33.7|33.25|35.87|34.16|39.58|38.9|40.77|47.55|46.26|40.18|44.38|39.85|44.11|48.71|48.36|55|55.05|58.76|53.84|52.7|45.42|46.92|52.31|57.63|57.08|59.28|37.99|42.32|38.52|48.02|65.96|63.62|72.93|71.87|69.93|64.47|72.41|77.61|70.99|71.88|73.45|86.96|96.89|110.92|110.44|111.55|122.67||
2025-06-14 07:46:11|usa_0262|PH|price_next_month|0||||||||||||||||||||||||||||6.7941|6.6193|6.3141|4.7348|6.4385|6.3733|6.5215|7.443|7.997|8.7437|7.5733|7.1615|8.3793|7.6948|8.1156|8.9926|7.5941|8.6015|8.557|9.277|9.3807|10.3141|18.1111|15|15.2222|18.7778|15.5022|16.8356|19.1689|22.1111|28.6133|28.0867|29.1267|29.6667|22.8733|23.8333|20.5|31.2933|31.46|30.54|28.8333|31|23.7067|27.5867|29.2|31.08|29.8|23.9333|32.6933|33.3|26.84|29.0867|26.8733|27.12|30.7333|33.98|36.66|36.86|38.2533|47.0867|43.44|39.96|43.8133|41.7867|50.5133|54.0333|48.16|55.7533|55.1733|61.4267|65.7867|80.37|67.61|79.85|61.68|38.77|38.21|45.35|44.28|52.96|55.91|69.18|62.12|76.55|89.41|94.32|79.02|81.55|80.68|87.69|80.32|78.66|92.97|88.57|103.28|116.72|113.37|126.88|114.95|127.03|116.46|119.36|112.75|104.7|97.16|116.02|114.19|122.75|147.13|160.8|165.98|182.61|201.42|164.62|169.05|151.63|164.81|181.08|175.08|183.49|195.69|158.12|178.92|208.36|264.61|313.81|312.03|296.59|310.01|270.82|289.09|290.62|326|324.88|410.01|368.91|464.5|544.91|561.16|634.07|707.05|605.06||
2025-06-14 07:46:16|usa_0263|ED|price_next_month|0||||||||||||||||||||||||||||26.37|23.75|25|23.37|23.5|24.62|25.37|25.75|28.5|28|31.25|31.25|33.63|35.38|36.38|34.75|31.25|30.63|28.75|24.88|28.25|27.75|29|30.38|33.75|29.38|27|29.25|31|27.75|31.63|34.25|41.31|45.25|42.31|50.13|49.44|45.44|43.5|38.19|32.69|35.19|30.31|35.19|34.94|37.41|39.74|39.49|40.99|43.59|42.85|42.57|39.92|38.87|39.71|40.51|43.83|41.21|40.97|43.45|43.87|43.28|48.16|45.5|47.01|43.12|46.87|48.35|48.28|51.26|43.68|47.09|43.57|41.6|39.7|43.32|40.75|37.13|39.36|40.68|43.74|45.2|46.12|49.72|49.91|52.12|52.6|57.87|58.96|59.45|64.5|60.38|56.88|63.65|59.9|58.22|54.41|58.03|56.09|63.36|69.28|61.55|63.59|65.75|69.39|74.6|80.08|75.55|74.35|79.28|82.86|86.05|80.36|80.13|78.93|76|77.65|86.16|84.96|92.22|94|78.8|76.83|78.49|70.78|77.41|73.77|75.4|86.45|92.74|99.27|87.96|95.31|98.47|94.86|87.79|90.9|94.4|97.52|101.68|93.74|112.75||
2025-06-14 07:46:24|usa_0264|ADS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:46:25|usa_0265|IVZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|14.65|16.65|21.825|18.5|17.95|21.675|28.6|34.875|45.35|46.1|36.5|31.94|23.8|27.84|21.75|15.14|12.5|11.55|11.11|15.4|15.75|14.96|13.38|10.53|10.94|13.44|11.7|14.54|12.53|18.45|21.87|19.62|22.98|24.37|23.71|25.19|30.66|27.22|25.65|23.29|14.91|11.79|14.72|19.75|21.15|19.3|22.99|19.54|23|24.74|24.87|22.18|20.07|22.57|24.84|22.13|24.32|27.25|31.74|32.19|33.75|33.25|35.21|37.63|40.47|36.73|41.42|38.6|33.17|29.93|31.01|29.18|28.09|28.92|32.94|34.77|35.79|36.13|28.97|26.99|21.71|18.22|21.97|19.19|16.82|17.3|8.62|10.04|13.11|20.59|27|24.38|25.41|22.66|18.38|17.74|15.32|18.51|17.13|16.8|12.97|15.83|14.17|17.26|17.34|19.23|13.93||
2025-06-14 07:46:28|usa_0266|XEL|price_next_month|0||||||||||||||||||||||||||||36.5|33.5|35.75|32.62|33.38|33.5|35.88|39.75|40.75|40.62|43.75|42.5|44|45.38|45.88|44.38|43.63|42|42.75|44.38|46.25|44.25|44.25|47.25|51.38|46.63|44.75|47|46.13|45.5|51.38|50.38|53.63|56.38|26.31|27|26.94|24.13|22.5|21.5|19.25|21.81|22.06|25.56|25.47|31.2|26.94|28.28|26.7|25.43|6.96|10.4|11.02|13.52|14.48|16.4|17.32|16.73|17.1|17.1|18.19|17.18|19.41|18.33|19.42|18.84|20.04|22.07|23.33|24.09|20.3|22.55|20.75|20.8|20.06|17.42|18.46|18.44|19.94|18.86|20.78|21.75|21.99|23.86|23.57|24.33|24|25.85|26.6|27.06|29.3|28.25|27.78|31.79|29.95|28.86|28.91|31.87|30.8|33.47|37.53|33.91|34.67|35.63|38.22|40.03|43.98|41.55|41.32|45.05|47.31|49.52|45.64|46.84|46.86|49.01|52.36|56.5|59.61|63.51|69.19|63.56|69.04|70.03|63.99|71.3|68.25|64.59|69.66|73.26|73.18|65.11|68.77|69.91|62.73|59.27|59.87|53.73|58.28|66.81|67.2|70.7||
2025-06-14 07:46:34|usa_0267|DLTR|price_next_month|0.73680183626626|||||||||||||||||||||||||||||||||||||||||||||||||1.4815|1.9588|1.8436||4.1975|3.1605|3.7778||4.7407|5.76|6.1674||7.6667|6.4444|10.0844||7.4733|7.3333|9.9444||13.2222|13.52|12.4167||8.5933|7.91|9.3467||13.4233|8.2033|9.7833||9.6667|13.0733|10.5733||9.3|7.8367|9.2767||8.2667|7.59|7.6533||8.81|9.5933|10.0033||14.1033|14.4833|9.5533||12.3|12.7867|14.0967||14.9233|16.6467|16.3233||20.8633|22.635|27.475||31.87|35.715|40.745||51.59|48.17|41.74||48.04|52.7|55.65||53.03|53.625|68.36||74.99|76.26|75.46||90.54|82.7|88.16||77.7|79.64|102.76||82.59|80.51|86.77||101.59|101.53|91.46||97.87|96.27|109.24||97.5|90.54|133.83||160.33|135.68|150.29||134.88|122.36|123.59||117.95|84.49|71.27||90.26||
2025-06-14 07:46:39|usa_0268|ROP|price_next_month|0.34370677731674|||||||||||||||||||||||||||||||||||||1.875|1.4688|2.25||6.625|8.75|8.4375||5.8125|5.4675|6.4375||8.0625|8.5|8.875||11.75|10.375|10.8125||12.2825|14.125|14.405||16.595|8.5|9.28||16.125|17.905|18.595||17.625|16.19|15.44||20.54|20.5|21||19.5|17.375|21.08||18.345|21.34|25.07||26.475|27.575|30.775||34.95|38.52|39.4||46.84|46.38|51.31||58.36|63.29|63.45||65.04|59.08|45.77||42.98|47.38|52.04||58.02|58.08|72.41||83.47|76.95|85.19||101.22|102.79|111.53||124.22|123.7|129.7||141.68|150.56|157.82||174.96|162.09|193.49||171.08|177.55|181.11||227.2|230.66|267.21||275.79|298.37|297.59||343.92|366.76|360.37||393.8|427.19|427||450.01|483.28|464.15||442.44|402.58|438.89||454.22|499.06|538.25||532.76|554.41|566.44||570.27||
2025-06-14 07:46:44|usa_0269|WY|price_next_month|0||||||||||||||||||||||||||||17.18|17.48|17.43|13.31|17.11|20.04|21.3|21.25|23.49|27.7|27.17|29.2|33.34|35.89|31.78|32.54|48.88|42.63|42|39.38|37.88|42|46.75|44.13|46.13|49.5|41.63|45.88|45.5|45.75|62.25|47.75|49.81|57.63|42|46.81|54.13|67.25|64.69|59.69|57.38|53.38|45.69|46.94|52.5|56.53|59.73|49.91|58.32|59.61|58.75|45.3|48.05|49.59|56.29|60.23|61.46|59.2|62|62.64|62.4|68.61|68.98|63.34|69.76|70.47|58.66|63.59|75|79.22|71.24|75.91|67.64|63.88|53.46|38.22|27.34|35.26|35.04|36.34|39.9|49.52|16.22|16.22|23.18|23.01|19.99|17.98|20.02|20.36|23.35|27.69|30.12|30.51|28.4|30.415|29.88|29.85|31.32|33.86|35.85|31.51|30.69|29.33|25.61|32.12|32.72|29.93|31.33|33.87|33.02|35.91|37.54|36.78|34.18|26.63|26.24|26.8|25.41|29.21|28.95|21.87|27.81|27.29|31.19|38.77|33.73|35.72|40.43|41.22|36.32|30.93|34.43|29.91|34.06|28.69|32.77|30.17|31.76|31.16|30.62|25.91||
2025-06-14 07:46:49|usa_0270|NTRS|price_next_month|0|||||||||||||||||||||||||||||4.2408|4.0217|3.4183|4.4033|5.6083|6.395|7.005|7.33|8.6683|8.4867|8.3383|9.695|9.845|9.2775|9.0975|10.75|10.4375|9.3125|9.095|8.25|9.1575|9.97|11.9375|13.25|14.0625|14.7825|17.3125|20.5|22.25|27.5|29.25|33.69|36.5|36.815|36.875|43.28|46.565|43.5|48.28|60.38|64.13|74.88|85.38|77|65.03|63.8|50.49|58.39|53.12|39.83|34.82|34.06|35.12|43.77|46.5|47.46|42.21|40.15|42.54|43.64|45|50.8|53.6|52.21|58.89|57.11|58.72|60.75|62.95|62.46|75.21|73.36|74.11|78.17|56.31|57.52|54.36|59.81|50.25|50.52|54.98|46.99|49.63|51.98|49.99|44.905|40.47|41.17|47.56|45.4|47.8|51.48|53.92|58.54|56.42|60.22|60.25|66.89|66.3|65.38|73.15|76.49|70.39|62.08|71.08|67.59|72.42|82.96|90|87.51|93.52|105.39|106.75|109.22|94.07|88.46|98.55|98|99.68|97.81|79.16|78.35|78.27|89.19|113.8|112.85|123.04|116.64|103.05|99.78|84.35|96.97|78.16|80.12|65.91|79.64|82.39|88.65|100.52|112.29|93.98||
2025-06-14 07:46:55|usa_0271|K|price_next_month|0||||||||||||||||||||||||||||14.3095|14.3987|16.1275|16.0689|18.2974|21.347|24.6007|23.8101|26.6251|26.5688|30.3174|35.1874|29.1492|27.0943|22.8718|26.8034|25.2176|23.6365|24.2793|27.5634|25.8041|29.853|33.7236|33.8972|35.9521|33.489|35.0701|29.792|32.668|32.668|43.1069|40.4045|43.5198|38.7061|31.1995|30.9649|38.1244|34.7182|32.6633|37.3549|22.7545|22.7545|24.3403|23.8148|24.5842|23.9274|28.2156|28.6191|28.9569|33.7048|32.3161|29.8952|31.3402|30.7209|32.2129|31.0869|35.4783|40.2544|39.0908|40.3482|41.8871|42.1779|42.5157|41.446|40.2544|43.4541|45.1994|47.2074|46.2315|49.647|48.6149|49.5344|44.8522|48.0144|49.7878|47.3106|40.9956|39.5131|44.5707|48.3615|51.0639|51.5519|46.9634|47.1605|47.198|53.7382|52.3401|50.8669|46.4661|47.4514|44.7583|49.0934|54.8923|61.029|62.155|59.3494|54.4044|62.7086|56.1403|60.0156|61.5357|59.4244|62.0893|66.171|68.911|72.0731|77.6093|70.4967|68.226|66.6214|63.8064|58.6738|63.9097|55.2676|66.6496|61.4419|55.3709|56.5813|54.6296|59.6121|64.0035|61.4606|64.7354|59.0116|55.3052|58.5706|59.4526|57.5196|59.1148|64.2756|69.3614|72.0825|64.3507|65.4673|62.7649|50.47|54.76|57.86|58.15|80.65|81.73|82.77||
2025-06-14 07:47:00|usa_0272|SYMC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:47:01|usa_0274|MAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||7.8954|8.4489|8.5946|9.993|11.3623|11.8576|13.2561|12.382|12.8773|16.0238|16.2569|16.1112|15.4994|15.1498|12.5277|16.3734|19.5199|16.3443|15.7033|14.4797|14.9167|18.6459|18.879|21.5174|21.3868|22.2585|14.6044|19.0052|20.4825|15.6159|14.4179|14.5438|16.7394|19.1587|20.1376|20.6923|22.0741|22.748|25.4004|29.4512|29.2508|31.9171|27.7917|31.0641|34.0614|32.7981|38.942|44.8807|42.1491|38.7369|38.3267|33.5253|31.9777|24.1558|19.457|15.2057|21.9649|20.162|23.5506|24.7241|34.6495|31.9631|34.9229|37.2228|33.2733|30.6341|29.6915|34.45|39.09|36.42|36.48|39.98|43.06|41.57|45.08|49.3|57.93|64.71|75.75|74.5|80.05|72.61|76.78|61.28|70.09|71.7|68.7|84.6|94.42|104.19|119.48|147.34|136.68|127.84|116.89|114.53|136.42|139.06|126.55|140.06|90.94|83.825|92.88|116.31|148.52|145.98|160.02|161.12|177.52|158.82|160.11|174.18|169.34|201.81|188.56|239.73|236.13|227.3|260.02|290.59|238.58||
2025-06-14 07:47:05|usa_0275|ENDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:47:06|usa_0278|MTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||13.575|13.938|16.2|15.025|14.725|16.05|17.7|19.675|22.5|23.8|24.9|25.675|29.825|32.2|35.925|40.9|45.625|51|53.913|49.85|50|55.9|53.95|49.55|41.1|43.925|47.244|50.2|68.3|71.55|80.5|65.5|75|85.38|83.6|81.92|79.8|84.47|88.57|93.9|89.97|85|93.23|103|102.36|103.45|108.51|107.58|108.3|119.4|121.92|121.81|121.31|111.34|106.29|99.48|91.28|93.23|70.38|81.1|38.91|52.45|58.32|62.85|73.75|87.35|87.34|74.75|86.47|88.37|86.24|76.11|79.74|86.27|85.84|104.1|102.69|100.2|116.86|112.53|111.51|122.01|121.5|122.18|113.16|119.67|131.15|119.85|110.18|118.32|114.56|122.73|162.57|155.41|163.15|166.77|190.78|182.27|173.35|165.41|164.54|170.07|164.25|156.53|168.52|112.08|105.95|103.58|132.47|157.69|133.85|147.12|169.38|166.64|177.45|168.37|156|125.8|139.86|112.75|138.1|144.39|172.17|194.68|201.24|169.76||
2025-06-14 07:47:11|usa_0279|FITB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.3333|10.2716|10.2222|10.321|9.9259|9.5072|11.2593|13.284|14.0385|16.3704|15.3333|18.557|22.9274|22.1126|28.1111|28.5022|33.8889|36.6667|41.5|44.1667|45.6267|47.7933|43.3733|49.2067|44.2533|42.0867|41.31|51.38|59.25|53.76|63.02|56.42|63.25|68.59|66.07|63.5|53.35|49.22|55.01|58.17|57.74|53.72|49.36|49.19|46.47|43.5|43.1|40.12|37.57|40.42|38.14|39.85|39.9|40.59|36.89|31.28|27.1|21.43|13.97|10.85|2.39|4.1|9.5|8.94|12.44|14.91|12.71|12.56|14.87|13.27|12.65|12.01|13.005|14.225|13.82|14.525|16.29|17.03|19.24|19.035|21.02|20.61|20.48|19.99|17.3|20|21.07|19.05|15.8|18.31|18.98|21.76|26.1|24.43|26.7|28.9|33.1|33.17|29.59|26.99|26.82|28.82|29.69|29.08|28.45|18.69|19.86|23.22|28.93|40.54|36.29|43.53|44.63|37.53|34.12|35.69|36.29|26.2|29.1|23.71|34.24|36.46|42.34|43.68|44.31|35.94||
2025-06-14 07:47:17|usa_0280|KMX|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.155|8.28|4.5|5.815|5.095|2.94|2.69|1.97|2.69|1.69|1.155|1.655|1.69|2.28|1.97|3.77|7.98|5.625|11.37|12.93|10.825|8.025|8.94|7.285|15.075|16.33|15.465|14.6|10.935|10.775|15.525|15.75|13.325|15.635|13.84|16.34|17.73|20.855|26.815|24.54|25.5|20.33|19.75|19.42|14.19|14|7.88|12.44|14.7|20.9|24.25|25.12|19.9|27.86|31.88|32.1|33.07|23.85|30.48|34.65|25.94|28.3|37.54|41.7|46.16|48.47|47.02|46.8|52.01|46.45|66.58|69.01|66.21|59.32|53.97|51.1|49.03|53.35|64.39|59.22|63.06|75.81|64.13|61.94|72.87|74.67|62.73|69.8|86.83|88|87.67|53.83|89.55|91.91|94.46|132.66|129.15|127.96|130.23|96.48|90.48|66.02|60.89|64.28|83.7|70.73|76.74|87.11|73.34|77.38|81.76|77.92|64.91||
2025-06-14 07:47:21|usa_0281|KSS|price_next_month|1.0316925151719|||||||||||||||||||||||||||||||||||||||||||||5.875|6.0625|4.9688||5.7038|6.485|6.5625||9.1575|9|9.8125||13.1875|17.75|17.0325||25.94|19.5|30.72||38.44|33.065|36.095||55.63|57.69|61||62.73|48|70.44||70.08|60.81|55.95||51.38|53.5|44.94||42.28|48.19|49.17||55.91|50.18|48.6||59.12|64.92|68.43||71.03|57.33|45.8||40.04|46.08|36.2||42.75|57.05|53.93||47.5|52.68|54.34||50.01|49.1|49.35||45.49|51.22|42.98||50.51|51.75|56.75||52.68|61.03|61.04||62.61|46.31|47.63||37.92|43.75|49.38||38.67|45.65|54.23||72.9|74.55|66.34||47.55|49.66|50.95||20.77|18.53|40.69||55.11|47.09|49.39||35.69|25.15|25.25||23.05|20.96|28.68||22.99|21.1|14.04||8.12||
2025-06-14 07:47:26|usa_0282|PAYX|price_next_month|2||||||||||||||||||||||||||||0.6341|0.6243|0.5708|0.7168|0.8877|0.9169|1.1023|1.3559|1.3071|1.3461|1.6973|2.0631|2.3996|2.3996|2.941|3.0727|2.1096|1.7198|2.2194|2.3818|2.7049|4.7737|6.0905|6.5686|7.7037|9.5072|11.4568|10.1728|8.1244|11.2593|10.3348|15.0015|17.0933|18.0844|22.9467|22.8622|21.0844|21.2533|22.7533|26.6667|34.92|42|52.5|48.63|37.06|40|31.51|34.85|39.7|31.29|24.27|27.9|27.47|29.39|34.1|37.2|35.6|33.88|30.15|34.08|32.82|32.52|37.09|38.12|41.66|38.98|36.85|39.54|37.87|39.12|41|36.22|34.26|31.28|33.03|26.28|25.67|25.2|29.05|30.64|30.72|25.97|27.49|30.91|31.385|30.72|26.37|30.11|30.99|31.41|33.29|31.1|35.06|36.51|40.64|45.53|42.6|41.56|44.2|46.17|49.615|46.88|47.63|52.89|54.01|59.5|57.87|60.88|58.9|56.94|59.96|68.08|61.59|68.35|73.65|65.15|80.2|82.29|82.77|85.06|62.92|75.75|79.77|93.18|98.02|107.3|112.45|136.5|136.47|113.87|112.21|115.56|114.59|111.87|115.33|119.11|122.8|118.56|134.19|140.22|154.28|153.22||
2025-06-14 07:47:32|usa_0283|CAG|price_next_month|2||||||||||||||||||||||||||||7.2939|9.177|8.6245|9.5972|11.6722|10.8292|11.9965|13.8122|10.7968|10.1626|11.964|12.89|10.6996|9.8241|10.1159|10.2599|10.4078|11.8668|12.2559|12.1586|12.89|13.5709|15.419|16.0493|15.8081|17.6562|19.1619|19.3565|21.1073|24.9981|25.7529|25.7801|25.0019|24.6596|20.9633|24.5117|19.944|20.7221|17.5551|17.6562|14.1079|14.8315|15.6097|20.2319|14.1934|15.4151|17.4695|18.4966|18.8701|21.5158|19.337|19.4615|15.6252|18.3643|16.5279|20.5354|20.9633|21.0723|20.0062|22.9165|21.0256|18.0219|19.2592|15.7809|16.6991|17.2049|19.0491|21.01|19.3837|20.9011|20.333|18.5122|18.6367|15.0027|15.1428|12.8395|13.1274|14.8315|16.8703|17.9363|19.5082|18.1464|17.0726|17.5706|18.4811|20.084|18.8468|20.5431|20.4342|20.1774|21.4691|22.9554|27.8655|27.1808|23.6091|26.2236|24.146|23.0955|25.7101|28.2313|28.4258|34.0207|31.5228|32.8068|34.721|37.2033|36.6586|39.55|40.34|35.76|33.74|37.67|36.88|35.73|33.97|21.36|27.74|26.52|30.68|34.24|29.34|35.17|35.71|36.26|37.6|36.38|33.87|34.15|33.57|34.24|32.63|38.7|37.56|33.72|27.42|28.66|29.64|28.42|32.52|27.75|26.67|21.57||
2025-06-14 07:47:37|usa_0284|PGR|price_next_month|0||||||||||||||||||||||||||||0.9383|0.9481|1.3292|1.1111|1.3419|1.56|1.3544|1.3547|1.285|1.4058|1.6714|2.1933|2.6792|2.5417|3.1342|3.7175|2.865|2.6567|3.2292|3.1667|3.2817|3.1458|3.2192|3.4583|4.2192|3.8858|4.2083|5.7292|5.5317|6.3442|8.9483|8.6875|9.115|11.2867|10.3175|12.2708|10.4117|11.9583|10.6458|7.7133|5.1875|5.4533|5.6042|8.1875|7.8292|9.7333|11.2342|11.5592|12.3208|14.375|12.7875|13.75|12.085|17|16.4975|18.45|20.6625|21.88|19.155|23.3875|20.9125|22.8175|24.9225|28.9525|26.26|27.1325|24.19|24.17|23.19|23.07|20.98|18.5|18.55|18.19|20.25|14.27|12.15|15.28|15.58|16|16.58|20.09|19.64|21.16|19.81|21.94|19.68|19.01|20.28|21.3|19.74|22.3|22.49|25.29|26.01|25.97|23.24|24.25|23.44|26.41|25.95|26.66|30.5|33.13|31.25|32.6|32.51|31.51|37.44|39.72|47.13|48.65|54.1|60.29|60.01|69.7|67.29|78.15|80.98|69.7|80.69|77.3|90.34|91.9|87.19|100.74|95.16|94.88|108.66|107.36|115.06|128.4|136.35|136.4|125.98|158.09|178.25|208.25|214.12|242.83|246.44|281.74||
2025-06-14 07:47:42|usa_0285|ES|price_next_month|0||||||||||||||||||||||||||||11.97|11.4|11.58|11.86|12.27|13|13.76|14.85|16.05|16.01|18.11|17.98|19.45|19.93|19.99|19.65|25.25|24.88|23.38|23.13|23.88|21.75|22.5|24.75|23.63|16|12.38|10.75|13.13|8.25|9.75|11.5|12.25|14.13|15.31|15.63|15.31|15.81|18.75|20.81|20.5|21.5|22.13|20.38|22.58|17.85|20|17.65|18.11|20|16.65|15.05|14.35|14.92|16.8|18.84|19.25|18.35|18.7|19.33|18.7|18.31|21.58|18.19|19.88|20.15|22.4|25.01|27.65|32.17|27.34|30.83|27.79|26.32|25.16|22.56|23.8|21.02|23.01|23.05|25.32|27.79|27.84|31.28|32.92|35.6|34|34.57|34.75|36.77|39.88|39.3|40.73|45.33|44.41|42.89|43.8|47.26|43.9|49.35|55.58|48.76|49.72|50.94|53.8|56.44|58.49|55.06|55.32|59.4|60.79|62.64|63.09|60.25|60.72|63.26|69.41|71.66|75.86|83.74|92.44|80.7|90.07|87.27|87.5|86.22|86.27|84.9|89.49|87.4|88.22|76.28|82.33|77.61|72.33|53.79|54.22|60.62|64.91|65.85|57.68|59.48||
2025-06-14 07:47:48|usa_0288|AA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.73|36.45|36.49|36.63|49.52|52.02|51.95|42.82|34.56|29.02|26.85|23.04|21.6|14.71|7.37|12.91|13.03|18.56|36.75|38.27|49.55|61.21|70.52|49.08|41.41|52.75|38.04|34.84|23.84|29.75|36.08|33.43|41.1|35.32|25.56||
2025-06-14 07:47:50|usa_0289|ROK|price_next_month|0||||||||||||||||||||||||||||4.511|5.1395|5.5994|5.2775|6.0708|5.8754|5.8945|5.8332|6.1053|5.5994|5.5956|5.8715|6.5537|7.6729|7.7303|8.401|15.3304|14.9471|13.7513|13.3681|14.422|16.6718|17.4881|17.055|22.4705|22.4207|20.1211|21.0793|25.1993|25.4867|25.1533|18.7797|21.4165|21.3897|15.5948|15.7366|16.6488|19.7877|22.5395|18.5651|18.9483|15.0927|13.4371|15.0659|18.0822|17.2582|16.05|13.78|19.25|21.47|18.5|16.55|23.05|22.8|25.84|31.05|32.57|32.69|37.41|41.69|56.65|46.23|51.51|53.15|66.07|72.46|61.98|62|61.21|59.54|69.99|68.88|56.9|54.23|44.51|27.67|26.04|31.59|41.41|40.95|48.24|60.72|54.15|62.37|81.01|87.13|71.76|67.65|77.87|77.34|67.36|71.06|89.19|84.78|96.85|110.41|114.84|119.18|111.66|112.35|108.92|118.6|116.78|109.16|95.57|113.47|114.4|119.72|147.99|157.35|165.03|200.82|197.29|164.53|187.56|164.73|169.52|180.71|160.78|171.99|191.66|189.48|218.14|237.12|248.53|264.26|307.42|319.4|289.22|252.67|255.28|255.3|282.03|283.41|336.29|262.81|253.28|270.96|278.65|266.71|278.43|247.68||
2025-06-14 07:47:55|usa_0290|MOS|price_next_month|0.47963800904977|||||||||||||||||||||14.4375|20.4375|20.3125||18.5|19.375|15.75||16.5|16.125|17.375||20.75|27.4375|24.625||23|21.6875|19||15.75|14.25|19.1875||17.1875|20.0625|19||22.5|31.625|38.6875||36.625|43|36.125||39.125|35.188|31.5||32.5|18.375|22.875||20.938|15.938|16.125||15.375|14.688|11.875||11.09|11.81|11.75||14.02|13.24|13.05||8.74|7.83|7.27||12.45|15.94|17.38||13.08|16.15|13.54||15.56|16.24|21.3||35.13|42.02|69.15||125.32|106.74|30.35||54.7|48.47|54.45||46.17|58.66|67.63||70.85|71.13|52.76||47.68|57.91|54.06||60.82|41.65|47.9||49.99|47.76|45.77||45.85|40.83|31.64||25.23|30.07|28.4||22.63|19.98|24.29||27.49|31.27|36||21.47|18.39|19.05||12.09|18.23|21.96||36.14|32.18|34.22||62.65|53.87|51.3||31.96|38.85|35.89||30.93|28.57|26.46||36.14||
2025-06-14 07:48:01|usa_0291|XRX|price_next_month|0||||||||||||||||||||||||||||22.6136|21.7354|20.0361|12.9534|21.4061|25.0286|24.4798|28.1023|33.8633|32.546|32.8226|32.6031|37.6527|33.8633|32.0542|34.7986|43.0888|43.4181|44.8979|45.0076|48.0286|54.176|52.4196|56.9204|54.2858|64.328|66.3654|61.0962|77.2331|81.0137|108.3476|104.4748|105.8843|149.5132|139.0538|127.6197|163.3448|154.7823|128.7789|74.7698|55.0103|69.8167|39.677|22.236|21.5246|23.8167|21.0241|18.4422|29.8499|23.3161|18.3104|17.4937|23.3161|25.9771|28.4536|27.6632|38.5704|35.3826|36.5155|38.9129|41.8373|34.9084|34.803|35.7514|37.701|36.9897|37.1214|44.7881|45.315|48.74|46|45.9473|40.6518|36.8053|35.9359|21.1294|17.4937|16.0974|21.5773|19.8121|22.9737|28.7171|25.6609|30.8221|27.9794|26.583|24.5808|21.551|20.4181|20.4971|18.2577|16.9668|21.1031|22.6048|25.5556|26.1879|28.5853|31.8522|34.9347|34.9874|34.6976|30.2978|29.0332|24.7388|25.6873|25.2921|27.1363|25.74|27.72|28.76|30.67|30.31|34.13|31.45|25.97|27.87|28.21|33.36|32.1|33.93|35.57|18.29|16.65|17.38|21.03|24.14|24.13|17.8|21.11|17.4|17.13|14.63|16.38|15.67|15.98|12.84|18.46|13.29|10.765|8.17|8.54|4.41||
2025-06-14 07:48:07|usa_0292|PFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.72|25.5|27.8|28.71|28.26|28.66|29.44|32.6|31.94|34.7|35.2|34.62|36.48|41.15|37.58|44.01|49.83|47.16|50.31|54.21|55.92|61.61|63.79|61.92|63.51|59.88|54.06|38.37|22|13.95|12.92|23.61|28.54|23.36|30.22|25.53|26.26|32.61|30.82|28.38|25.36|27.37|28.4|25.11|27.54|30.36|34.15|40.09|47.55|45.68|45.2|51.78|51.73|48.76|50.81|54.3|49.33|37.94|42.22|44.84|52.63|58.58|62.39|67.16|65.85|73.56|60.25|54.83|46.25|48.92|55.67|60.58|54.32|55.33|36.41|45.02|39.12|53.04|63.26|62.55|69.03|72.62|75.17|63.93|79.88|87.96|74.69|83.66|67.67|78.32|80.43|84.97|84.16|82.54|74.59||
2025-06-14 07:48:11|usa_0293|DISH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:48:12|usa_0294|SBAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.13|9.75|30.31|40.63|45.13|50.13|45.31|34.09|19.71|8.2|6.95|2.89|1.75|0.37|0.56|1.67|3.86|4.07|4.45|3.97|5.03|8.37|8.56|8.48|16.59|14.77|21.85|25.12|23.88|26.71|29.71|29.42|33.32|35.6|29.61|32.34|37.89|20.99|19.9|25.2|26.09|28.21|33.09|35.34|36.18|39.26|40.8|38.63|38.17|38.09|45.72|53.79|59.06|66.3614|69.654|78.99|74.09|87.39|92.75|89.76|106.93|112.33|116.7|115.82|120.72|119.02|99.28|103.04|115|113.28|105.26|126.49|137.55|157.18|174.5|160.23|158.25|162.17|182.53|203.73|245.41|240.65|249.56|289.92|311.54|290.37|268.67|299.72|340.99|345.33|325.44|347.11|335.79|269.9|297.53|260.89|218.95|208.63|223.86|186.12|219.54|229.47|197.56|243.4||
2025-06-14 07:48:15|usa_0295|WHR|price_next_month|0||||||||||||||||||||||||||||31.75|28.12|27.12|18.25|24.87|30.12|35.5|36.88|41.88|43.88|40|39.38|46.13|54.5|62.75|63.88|67.75|58.5|50.88|52|49.88|54.75|57.75|53|54.63|60.13|49.25|47.25|50.88|46.75|50|60.63|57.81|72|60.5|51.25|44.94|66.38|71.69|69.69|58.25|65.13|43.19|43.5|52.49|55.77|70.54|59.02|72.7|74.95|57.37|46.61|51.97|53.49|64.78|70.47|75.95|65.51|62.44|58.75|68.26|62.06|79.98|78.5|80.68|89.75|77.19|86.93|91.43|106.03|102.11|79.18|85.29|72.78|75.7|46.65|33.43|45.16|57.09|71.59|75.18|108.87|83.3|75.83|85.5|86.18|69.23|50.81|54.32|64.02|67.56|97.68|115.38|114.28|133.94|146.01|133.3|153.38|142.64|172.05|199.08|175.6|177.73|160.14|134.39|174.14|192.36|149.82|174.89|185.68|177.88|163.93|181.42|154.95|131.1|109.76|133.01|138.82|145.48|152.12|146.17|111.74|163.12|184.96|185.09|236.45|221.54|210.83|210.19|181.52|172.87|138.24|155.59|139.59|144.26|104.56|109.52|94.86|101.97|103.51|105.01|76.28||
2025-06-14 07:48:21|usa_0296|NUE|price_next_month|0||||||||||||||||||||||||||||3.4375|4|4.9688|3.8675|4.3044|4.9375|4.6406|4.9844|5.75|5.5156|6.9375|7.5625|9.9213|11.2963|10.6088|13.5625|14.75|15.345|17.25|15.4375|12.75|12.0625|13.375|12.0325|14.5325|14.0625|11.72|11.845|13|12.47|15.5325|13.0625|11.9075|14.985|10.875|11.3275|12.25|14.6725|12.125|12.97|12.4375|10.75|9.4375|8.6725|10.35|12.6825|11.9725|10.325|14.95|14.6125|13.9575|10.535|9.9775|10.2125|12.33|13.7075|14.0775|14.85|20.9125|21.115|28.08|25.55|27.725|29.925|42.115|54.41|53.17|58.41|64.54|63.46|50.2|62.02|57.84|75.5|57.22|40.51|40.79|40.69|44.47|39.85|40.8|45.32|39.14|38.22|45.91|46.96|38.89|37.78|44.49|39.21|39.2|40.13|46.01|43.62|46.78|51.77|48.35|51.75|50.22|54.06|43.65|48.86|44.14|42.3|39.07|49.78|53.64|48.85|58.09|61.33|57.67|57.83|66.96|61.62|66.93|59.12|61.24|57.07|54.38|53.85|47.49|41.19|41.95|47.76|48.73|82.26|104.02|111.65|101.4|154.78|135.8|131.38|169.02|148.18|172.09|147.79|186.93|168.53|162.94|141.84|128.43|119.37||
2025-06-14 07:48:26|usa_0297|LNC|price_next_month|0||||||||||||||||||||||||||||8.9925|9.0125|9.2925|5.53|8.07|8.885|8.415|9.845|10.9275|10.2075|12.5675|13.1725|14.4775|16.0675|16.15|18.58|21.25|19.065|18.815|18.125|18.25|20.375|20.565|22.315|26.375|24.125|21.315|24.25|26.815|28|35.565|34.375|38.065|44.5|47.94|37.94|41.655|48.03|50|46.13|36.94|34.81|43.63|48.38|44.85|46.16|51.03|42.35|51.5|47.9|36.74|30.51|32.25|31.96|37.34|39.93|44.15|44.88|43.7|43.8|46.14|44.97|48.3|50.61|54.53|58.08|56.68|63.31|67.14|71.15|60.32|62.37|54.19|53.76|47.7|17.24|15.13|11.24|21.19|23.83|24.58|30.59|26.04|24.48|28.84|31.23|26.5|19.05|21.54|24.77|20.05|24.79|28.98|34.01|41.67|45.41|48.03|48.51|52.39|54.76|49.98|56.49|56.32|53.51|39.46|43.45|43.67|49.09|67.51|65.93|73.06|75.78|82.8|70.64|68.1|60.19|58.49|66.72|65.34|56.48|54.48|35.47|37.27|35.1|45.49|64.13|61.62|72.15|69.98|60.15|51.34|53.87|35.43|21.73|28.04|21.77|27.45|27.27|33.3|34.75|35.16|31.87||
2025-06-14 07:48:31|usa_0298|HST|price_next_month|0.015243902439024|||||||||||||||||||||||||||||4.0318|2.9622|1.8513||3.7027|2.8601|2.531||2.7564|2.633|3.3538||4.2589|4.7312|5.4225||7.8078|8.4688|7.236||8.0936|8.7547|9.7999||11.19|11.72|13||15.02|16.62|17.74||16.41|11.93|12.52||11.71|8.82|9.09||9.62|10.69|11.88||12.94|12.8|8.42||11.48|10.14|9.15||9|10.02|11.15||12.26|13.35|15.66||16.75|17.49|17.9||20.07|22.54|25.22||25.52|22.29|19.19||17.19|14.3|7.52||9.38|9.97|10.52||14.26|13.16|16.48||17.58|11.83|14.15||15.26|15.3|14.69||17.79|17.03|18.41||22.07|22.82|23.24||19.92|17.73|16.6||15.4|17.82|17.84||17.99|18.12|19.79||21.63|21.53|19||18.11|16.04|17.49||11.94|11.23|14.03||17.17|16.56|15.7||19.99|17.77|18.94||16.6|15.79|17.47||17.94|17.7|18.42||15.49||
2025-06-14 07:48:37|usa_0299|CHTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6|36|36.25|32.93|42.12|54.88|54.74|49|58.49|61.45|75.8|78.51|79.22|102.73|127.75|134.04|131.42|123.61|161.48|148.18|158.18|183.88|181.88|185.58|172.17|204.63|237.98|259.95|308.35|328.18|348|334.17|369.25|310.48|282.32|316.22|284.53|361.69|409.67|468.78|513.14|495.23|560.42|576|652.17|644.42|726.75|706.27|577.13|557.75|479.01|328.87|391.985|343.32|398.71|402.8|378.64|255.94|320.04|327.27|350.56|386.33||
2025-06-14 07:48:41|usa_0301|FE|price_next_month|0||||||||14|14.625|15.375|15.875|17.5|18.375|19.875|20|21.375|20.875|21.375|19.875|20.5|18.5|18.875|19.25|20.5|20.25|22.25|22.75|22|18.25|20.875|16.625|17.25|18.5|19.125|19.75|19.5|19.5|21.875|22.25|23.25|24.625|25.125|24.125|21.875|18.625|19|19.25|21.125|20.125|22|22.875|23.875|20.875|21|20.875|23.125|20|22.25|24.75|29|30.25|27.5625|30|31.0625|29.6875|28.5625|26.0625|22.75|25.4375|25.5|25.875|27.85|30.3|30.34|34.46|37.2|33.3|30.75|32.45|31.2|33.73|34.49|34.39|37.52|39.1554|39.1|41.33|39.76|43.52|49.78|47.5|50.1|50.71|56|58.85|59.33|68.44|60.75|69.7|71.22|75.64|73.55|52.16|49.99|40.9|41.2|43.28|43.62|37.87|37.7|36.32|39.12|39.96|44.65|44.96|42.22|46.82|50.22|45.72|40.49|46.6|38.07|37.87|31.49|33.75|31.21|37.34|40.33|35.91|33.96|31.2|33.06|32.59|34.92|34.29|30.32|29.94|31.91|32.95|32.9|34.4|35.43|37.28|39.2|42.03|43.97|48.32|50.79|41.27|29|29.72|30.76|37.92|38.32|38.53|41.96|43.31|41.1|37.71|40.95|39.8|39.39|35.6|36.68|38.34|41.91|41.83|39.8|42.88||
2025-06-14 07:48:53|usa_0302|HSY|price_next_month|0||||||||||||||||||||||||||||7.25|8.0625|9.6575|8.625|9.9375|10.0325|10.47|10.3125|10.2825|10.3125|10.9375|11.4375|12.0625|12.845|11.125|13.25|12.0625|11.1575|10.595|11.8125|12.22|13.125|14.4075|14.9375|17.6575|18.97|20.5|24.19|21.19|27.125|27.625|27.625|31.875|36.625|31.565|33.905|28.125|26.315|29|25.25|21.25|22.75|23.125|27.155|29.75|30.205|30.18|31.865|35.185|34|39.23|32.535|32.25|32.625|36.405|38.55|37.755|44.445|48.44|50.69|58.49|63.9|63.87|56.83|51.2|53.34|54.97|52.91|51.04|54.96|46.1|43.11|36.17|37.38|36.77|37.24|37.28|36.14|39.95|37.79|36.43|47.01|47|49.49|46.69|57.71|56.44|57.23|61.08|67.01|71.74|68.85|79.45|89.16|94.87|99.24|99.4|96.24|88.15|95.91|102.21|91.92|92.89|88.69|88.11|93.11|110.76|102.46|105.47|108.2|105.31|106.18|110.33|91.94|98.21|107.15|106.1|124.85|151.74|146.87|155.17|132.43|145.41|137.46|145.44|164.3|178.88|175.35|197.07|225.77|227.96|238.77|224.6|273.06|231.31|187.35|193.54|193.92|197.48|177.58|149.25|167.19||
2025-06-14 07:48:58|usa_0303|SWK|price_next_month|0||||||||||||||||||||||||||||13.2|12.14|13.22|10.465|12.06|13.95|16.735|15.885|17.205|17.415|15.995|14.765|16.725|19.015|17.08|18.005|22|19.5|20.44|19.875|18.94|19.815|19.815|23.875|25.75|31.375|28.5|28.25|38|38.88|45.38|42.25|44.25|51.19|43.69|30|25.19|30.44|27.94|27.75|25.13|29.5|26.19|26.63|34.32|36.25|43.59|38.32|44.3|46.48|36.09|32.37|26.62|24.03|28.33|33.34|37.88|42.51|42.4|44.52|47.56|43.03|48.93|47.93|49.04|52.25|45.37|47.65|57.26|58.28|55.33|57.55|51.36|48.24|44.48|32.74|31.26|38.03|40.15|45.23|51.25|62.15|58.02|61.97|72.68|72.65|65.77|63.85|70.18|73.16|66.89|69.3|76.83|74.81|84.62|79.09|77.4|85.89|87.45|93.64|93.65|98.7|105.49|105.98|94.34|111.92|121.7|113.84|124|136.15|140.69|161.55|166.23|141.59|149.47|116.52|126.44|146.6|147.59|151.33|159.33|110.2|153.32|166.2|173.49|206.77|197.05|179.73|174.65|120.15|97.33|78.49|89.31|86.34|99.27|85.05|93.3|91.4|105.62|92.94|88.07|60.02||
2025-06-14 07:49:03|usa_0305|TRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||18.8876|18.7105|22.2584|24.555|22.3383|28.8513|28.5314|30.4224|33.5361|33.9931|27.9372|27.1031|35.8213|34.4216|30.9652|32.542|38.3465|45.7051|42.54|41.0203|39.4092|37.661|30.7367|36.2213|47.9903|45.6822|41.7059|31.765|25.1492|34.4959|35.1129|40.9632|38.8607|38.9179|37.741|46.4935|58.5596|56.7543|46.9962|46.9162|47.0762|44.5282|42.3115|48.5616|60.7192|47.5447|54.0005|40.6089|42.9628|36.8269|26.8289|27.8687|32.4849|37.0554|36.1641|38.1409|40.9974|42.7799|43.7055|45.7165|46.2421|39.3406|33.9017|31.4108|34.0731|32.3478|32.2906|35.0101|38.2666|38.8836|42.9285|41.2031|41.3402|43.2027|42.5286|43.8769|46.9162|46.2192|46.8705|42.7342|46.9962|48.116|45.0309|51.2354|51.9095|52.4351|53.5206|49.4872|45.9564|47.3047|53.2464|54.297|64.1522|69.6815|69.7749|83.344|73.1464|72.4514|80.7609|84.5992|96.1765|109.953|124.8292|111.3743|103.6976|116.4782|110.2539|123.4184|136.4272|135.23|119.88|148.62|151.1|161.92|163.64|168.25|185.98||
2025-06-14 07:49:07|usa_0307|EW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.8177|1.1198|1.5208|1.8042|2.065|2.1167|2.2628|2.0933|2.0283|2.1408|2.1258|2.4058|2.3533|2.4167|2.9025|2.8717|2.9308|2.8483|3.3917|3.67|3.8225|3.4483|3.5783|3.7033|3.6867|3.5775|4.2633|4.0833|3.83|4.185|3.8558|4.6183|5.2233|4.4033|4.7908|5.2817|5.4508|6.4117|7.4683|8.59|9.6333|10.6517|14.0483|14.3917|11.8917|12.57|13.7783|13.8283|16.8667|14.4717|14.9883|10.6317|11.8967|10.865|10.8533|13.5783|15.0417|20.1533|20.8917|21.1083|25.36|26.1917|26.07|35.4033|38.1733|31.74|32.08|36.5567|38.3933|34.0767|42.1933|42.4533|47.4833|49.2|56.8067|58.69|70.95|79.46|73.2867|72.5|78.41|71.69|82.58|95.52|112.27|119.82|109.2|105.78|100.54|72.43|76.7|87.98|82.07|63.72|78.47|84.67|63.05|67.01|72.45|75.49||
2025-06-14 07:49:12|usa_0308|CXO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:49:13|usa_0310|DVA|price_next_month|0.058015267175573|||||||||||||||||||||||||||||||||||||||||||||||||||8.96||13.75|13.71|11.4167||12|15.25|8.6267||10.23|6.3333|8.8533||5.1267|2.6867|2.3767||1.3133|2.3333|3.52||6.3|6.8833|7.55||7.8|7.38|8.55||8.0833|10.1333|12.7267||15.4733|15.155|16.61||23.03|22.955|26.245||26.48|29.18|26.605||27.615|28.76|30.98||25.94|28.695|25.125||22.555|25.855|29.62||31.715|32.31|36.35||42.025|36.79|38.09||40.625|48.635|54||62.035|53.755|59.55||70.59|74.68|76.53||83.78|75.64|73.04||77.32|64.63|63.35||66.26|58.56|61.06||66.84|69.29|66.06||43.42|56.37|71.77||80.96|86.76|109.85||120.07|130.77|94.5||97.49|85.29|73.73||93.67|102.42|101.46||147.12|150.92|166.17||136.26||
2025-06-14 07:49:18|usa_0311|UA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.887|35.75|26.49|25.52|17.93|17.55|14.65|12.85|14.32|20.55|17.03|19.49|20.56|21.05|18.72|18.68|9.64|10.03|11.93|15.87|19.91|17.56|18.56|15.92|13.74|7.41|6.53|10.9|7.8|7.39|6.73|7.4|6.61|6.71|7.95|7.53|5.55||
2025-06-14 07:49:21|usa_0313|MNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:49:22|usa_0314|DTE|price_next_month|0||||||||||||||||||||||||||||11.4439|11.2993|13.4094|13.8093|13.5966|14.1241|14.8558|16.4129|16.583|17.3488|17.2297|16.8383|18.3018|19.1101|19.7397|18.8378|16.8723|15.6556|15.5875|15.9109|17.2127|17.6977|18.8123|21.8838|23.6961|20.7182|19.5695|20.8713|22.0965|19.1866|21.8328|22.8368|27.057|29.9584|31.0645|33.4979|34.5104|34.8337|33.6085|28.2397|29.567|27.7632|26.8017|30.7412|30.0265|35.6676|35.9484|35.4719|34.8848|38.5775|34.8508|38.3648|35.6676|34.3062|30.3838|31.3793|33.2682|33.2001|34.1786|36.3398|37.2757|39.0965|39.9899|36.7567|35.9058|34.6976|36.0079|38.6541|39.4539|43.0444|39.4624|42.2021|36.2717|34.2977|34.8678|30.035|29.3543|25.1596|29.3202|31.4644|35.7697|40.9854|39.2752|39.7857|39.3603|42.9934|42.4063|44.3377|45.2737|47.9709|52.2166|52.8377|53.8672|62.0099|60.155|58.8277|58.0449|66.4853|62.8097|69.9057|76.2871|67.7531|68.4593|69.4208|72.3307|75.8617|82.9748|81.69|83.9277|88.9903|91.0919|93.9848|89.8837|89.6795|92.3511|95.6354|100.1874|106.9602|108.1514|108.3301|112.8311|88.2671|98.3836|105.0118|101.0128|119.1358|117.32|113.35|120.43|131.04|130.3|112.11|116.37|112.41|114.3|96.38|105.42|110.32|120.53|124.22|119.88|137||
2025-06-14 07:49:29|usa_0315|BF.B|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||0.5379|1.5676|0.3428|0.3399|0.3684|0.3783|0.421|0.4338|0.4452|0.4622|0.4124|0.5291|0.5092|0.5817|0.549|0.5845|0.6315|0.6556|0.6827|0.8277|0.7502|7.1136|6.2667|6.6869|5.0805|6.1931|5.6565|6.9067|6.7733|6.9867|6.88|6.496|7.248|8.3957|7.5125|7.0507|7.4187|8.4117|8.4309|9.7856|10.4235|10.2507|10.1312|10.2443|10.8587|12.7189|12.0811|14.6901|15.0101|16.2773|16.4224|14.816|13.952|14.5621|15.2661|15.0699|13.6043|16.0384|15.3621|11.704|11.4613|11.6933|11.9253|13.6453|13.9627|14.7893|16.344|17.4453|18.44|19.328|19.1333|21.2827|21.7733|23.248|25.64|28.072|26.248|27.528|26.796|30.008|33.52|37.068|37.064|38.82|36.676|37.708|39.24|41.016|39.388|39.228|38.84|36.28|39.008|41.56|42.432|47.84|55.832|56.56|52.22|47.72|49.49|49.98|58.99|67.82|61.41|65.93|73.17|80.66|71.58|80.36|70.22|70.36|65.23|66.12|72.7|73.02|64.87|61.77|66.13|58.74|60.23|45.86|45.59|42.08|33.11|33.34||
2025-06-14 07:49:34|usa_0316|CLX|price_next_month|0||||||||||||||||||||||||||||9.595|9.5325|10.97|8.1875|9.47|9.625|9.9375|9.9375|11.9075|12.25|11.7825|10.9375|11.1875|12.2825|13.0625|13.25|12.9075|12.625|12.4375|13.5|14.6575|14.6875|16.4075|17.9375|20.595|20.6575|22.72|27.22|29.6575|31.845|34.97|35.065|38.315|41.97|51.375|54.625|62.565|57.69|56|40.94|47.75|36.75|41.31|44.63|33.75|31.83|37.38|35.7|40.78|44.25|38.5|44.93|38.22|45.22|43.39|45.3|48.88|51.78|49.77|54.6|59.42|63.3|55.85|54.12|59.85|64.18|59.94|64.56|65.42|67.08|60.46|62.57|61.34|53|54.5|60.81|50.15|56.05|61.01|59.23|59.17|64.7|64.88|66.55|62.89|69.66|71.59|66.94|68.66|70.1|72.71|72.3|78.41|86.25|85.94|90.19|88.27|90.7|86.87|99.5|106.71|106.1|111.94|121.94|129.05|125.23|131.07|120.02|120|133.69|133.49|126.53|141.69|117.2|135.17|148.45|148.38|159.73|162.6|147.69|157.31|186.44|236.51|207.25|209.46|182.5|180.89|163.01|167.86|143.47|141.84|146.04|144.69|165.62|151.48|117.7|145.25|147.87|131.93|158.55|158.68|142.3||
2025-06-14 07:49:39|usa_0317|RHT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:49:40|usa_0318|ADSK|price_next_month|1||||||||||||||||||||||||||||5.115|5.7938|5.75|5.5625|5.6463|6.8037|5.6113|3.8475|3.13|4.1413|5.51|5.6413|5.655|5.9675|6.0113|5.31|3.61|3.2188|3.7975|9.4075|9.8125|9.25|11.5325|8.8125|8.845|8.6875|5.8125|7|8.47|9.72|10.9375|9.61|11.845|10.625|5.845|9.095|10.0325|6.9075|5.75|7.3275|11.1725|9.3125|7.0325|6.4525|9.5325|7.6325|9.585|9.3|11.0425|6.75|6.65|7.745|7.245|7.47|8.95|11.585|14.38|17.93|22.205|32.705|29.72|39.58|43.2|41.77|37.65|36.39|34.76|41.18|41.15|45.45|46.32|47.09|31.09|41.16|35.53|16.59|12.69|21.46|23.43|23.45|27.88|29.26|27.73|35.29|42.05|42.98|28.2|34.07|37.85|32.02|31.05|33.13|36.72|37.73|36.75|45.25|52.48|52.37|53.64|62|64.24|54.15|46.75|63.47|51.74|58.27|67.4|72.61|86.3|111.77|114.46|109.7|117.47|129.1|154.35|144.5|163.01|160.91|142.82|180.9|190.88|210.38|245.7|280.23|276|285.86|310.09|254.19|220.23|207.75|201.74|201.95|198.69|199.39|221.94|218.43|258.17|201.6|258.4|291.9|274.21|296.12||
2025-06-14 07:49:45|usa_0319|GPC|price_next_month|0||||||||||||||||||||||||||||12.1111|12.7067|11.92|11.5422|12.4356|12.88|14.3733|15.0089|15.7289|17.06|16.02|16.22|18.7933|18.2733|19.5467|20.4933|25.8333|23.7533|23.5867|24.0867|24.42|25.8333|25.1667|26.42|29.6667|29.5|28.2533|29.1667|29.42|32.38|32.63|31.31|33.19|36|34.69|31.5|31.88|30|31.06|26.06|24.13|26.25|20.06|21.31|25.36|27|32.92|32.5|35.52|34.51|30.71|29.54|29.5|31.97|30.94|31.82|32.96|35.8|37.73|39.89|42.33|42.9|45.79|44.37|42.53|43.65|41.64|45.52|47.52|49.41|47.58|49.07|43.93|42.46|40.11|39.35|32.02|33.96|35.42|34.99|37.68|42.8|42.83|47.86|51.75|53.7|53.16|57.43|63.78|64.78|64.03|62.58|68.03|76.33|81.99|78.83|82.25|87.12|82.82|97.08|92.94|89.85|88.95|90.76|86.17|95.97|102.24|90.59|96.81|92.02|84.93|88.23|104.07|88.32|97.31|97.92|99.82|102.54|97.12|102.58|93.57|79.28|90.15|90.43|93.88|124.97|126.92|131.11|133.23|130.05|152.87|177.86|167.82|168.31|155.72|128.86|140.23|157.21|147.11|114.7|116.25|117.55||
2025-06-14 07:49:50|usa_0320|A|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2833|74.276|52.6447|43.6203|37.3204|25.7431|23.984|18.9498|19.5004|22.2749|18.8568|9.6036|13.8798|9.4391|12.9645|17.3909|20.2226|24.4488|18.3777|14.6593|16.3683|17.1621|17.1692|22.9972|25.5|25.7431|24.9494|22.9972|22.7684|22.704|27.2949|26.0292|27.0517|21.8888|26.7371|24.8564|13.4651|9.9183|13.036|18.3634|20.6803|22.4966|23.1402|19.2859|25.0423|30.0908|35.6614|26.3652|26.8157|31.1921|29.0754|26.5726|27.3807|29.6618|32.5007|33.3516|38.3072|40.7099|40.717|40.8744|42.74|42.21|41.19|36.31|41.82|37.35|45.89|46.98|43.98|51.3|60.34|64.72|69.24|68.59|61.92|67.54|72.35|79.44|67.05|71.11|80.77|77.07|88.14|100.42|116.9|122.07|138.13|175.47|150.9|130.36|127.56|128.25|154.98|141.97|115.67|121.07|127.8|137.36|130.41|142.92|137.97|127.92|111.92||
2025-06-14 07:49:55|usa_0321|BWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.381|2.8862|3.1754|2.4739|2.4882|2.8312|3.5734|3.2436|3.1886|4.1924|3.8483|4.2199|4.3848|4.6179|6.1298|5.9923|5.889|6.8378|5.1743|5.1545|5.2919|6.2397|5.5866|4.3431|3.6976|4.597|3.7317|4.1506|4.6399|4.8961|5.8263|4.6971|6.0913|6.8697|5.9022|4.9456|5.8879|6.4508|7.3414|8.751|10.2166|9.0094|10.3772|10.199|11.8065|10.0539|12.7917|12.7521|12.1232|13.3546|13.1941|12.6444|15.0721|17.1326|19.0105|23.2458|22.2585|21.6163|17.7329|9.8824|7.4239|12.7323|14.5971|13.3348|15.4327|19.0611|19.2898|24.6774|29.6428|33.9704|35.0172|33.6406|32.8225|34.7621|29.5108|28.9479|32.6246|34.3794|41.9705|45.3569|47.2349|54.6588|54.7556|50.1552|47.5076|52.0728|43.7253|37.6648|25.8253|31.5955|29.1854|31.5251|35.9144|37.1898|41.1128|46.3729|49.4867|43.048|40.4795|34.6653|35.9759|36.7412|33.2492|36.662|30.1617|25.1304|32.1936|30.7687|36.9347|42.7313|43.0832|39.6439|38.5708|32.3959|33.8297|33.0117|41.5878|42.3355|46.5|36.9|33.9|32.77|35.31|33.63|31.9|28.38||
2025-06-14 07:49:59|usa_0322|ESS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||17.75|17.63|16.5|16.25|17.75|18.25|20|20.63|22.25|25.88|29.25|29.25|32.88|34.25|34.44|33|30.38|31.38|28.63|31.56|33.75|32.56|34|38.63|49.25|52|51.75|47|50.9|46.85|46.34|52|51|47.46|50.48|54.97|60.6|59.88|62.15|60.95|65.9|78.46|71.95|75.95|91.86|89.88|99.38|109.1|117.09|133.28|144.34|128.86|107.58|123.43|103.61|119|121.35|97.3|66.05|63.49|65.01|75.18|79.69|105.82|105.11|112.96|116|135.48|140.36|142.76|144|157.97|157.36|150|153.78|157.05|161.29|161|158.37|173.26|189.57|201.76|226.05|221.95|224.91|220.44|213.11|220.45|233.88|214.09|224.3|244.47|261.7|262.43|232.98|239.69|240.45|250.78|271.2|282.5|302.22|327.13|309.76|244.1|220.74|204.59|239.61|290.52|328.1|339.93|332.5|329.27|286.53|222.24|226.07|219.73|243.55|213.92|233.27|246.25|278.36|283.86|284.57|279.15||
2025-06-14 07:50:04|usa_0323|HBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|6.395|7.0875|6.5825|6.925|5.6225|8.5575|6.495|3.315|2.5575|3.4075|4.2825|5.7025|5.79|7.46|6.3225|7.02|5.705|7.7475|7.53|6.5|6.17|6.8025|7.0575|8.3675|9.4925|11.52|14.395|15.9375|16.765|19.1325|25.265|26.6625|28.6125|34.58|34.14|28.21|29.62|28.18|25.65|24.76|23.64|22.14|23.12|23.15|22.81|17.62|22.01|16.55|14.71|18.89|16.13|15.21|14.25|9.21|13.97|16.07|15.5|20.09|18.26|16.68|16.11|14.57|10.33|7.88|8.02|4.83|4.83|4.19|4.29|4.56|5.36|7.26|8.33|4.79||
2025-06-14 07:50:07|usa_0324|NI|price_next_month|0||||||||||||||||||||||||||||4.6521|4.3324|4.7956|4.6972|5.1112|5.7711|6.0949|7.2672|6.8204|6.9147|7.7344|7.718|8.341|9.3452|9.9027|10.5872|13.1161|12.9645|11.989|11.4274|12.5013|13.2186|13.4235|14.9606|15.6287|14.7065|15.3213|15.5262|15.9853|16.1902|17.2682|18.0101|20.9284|10.9889|10.9151|12.2718|11.12|11.3741|10.6323|8.4025|7.5336|7.5828|7.968|10.2224|11.0257|12.1734|10.8044|9.7346|8.5255|9.0583|8.1156|6.7712|7.2836|7.7467|7.9107|8.4886|8.6075|8.2632|8.4845|8.7919|9.3862|9.5256|9.956|9.6936|8.4148|8.6525|9.3247|9.5379|9.7551|10.0789|7.8164|8.382|7.7672|7.3368|7.0007|5.312|3.9676|4.5046|5.2833|5.2956|5.8408|6.681|6.763|7.095|7.6319|7.9721|8.2509|9.0542|9.3166|10.1035|10.4888|10.4396|11.079|12.5956|12.5915|12.9194|14.0875|14.8868|15.4442|17.2395|17.7314|17.7969|17.46|19.16|21.01|22.71|25.66|23.26|22.37|24.25|26.06|26.37|24.68|24.39|26.18|25.36|27.28|27.78|29.69|28.04|29.31|25.11|24.45|22.97|22.15|26.02|24.77|24.67|29.18|29.12|30.4|25.69|27.75|28.46|27.84|25.16|25.97|27.86|31.25|35.16|37.3|39.11||
2025-06-14 07:50:14|usa_0325|ETR|price_next_month|0||||||||||||||||||||||||||||5.88|5.42|5.6|6.04|6.79|7.44|7.42|8.465|8.655|8.41|9.915|10.35|11.335|11.71|12.385|13.15|18.625|15.315|12.75|11.69|12.19|10.875|11.875|14.25|14.815|13.19|12.75|14|13.625|11.69|13.655|12.19|14.315|12.44|13.69|14.375|14.72|15.625|15.155|14.97|12.47|12.72|13.565|19.155|17.71|20.25|18.75|19.425|20.59|23.2|20.265|22.045|22.225|23.305|25.755|26.95|29.24|27.3|28.75|32.68|34.76|36.65|38.97|35.36|34.755|34.97|38.55|42.915|46.425|56.57|49.98|59.935|54.09|57.43|53.46|39.025|38.18|32.385|40.165|38.36|38.155|40.645|38.755|37.265|36.085|34.86|33.4|34.585|34.69|32.78|36.335|36.29|32.3|35.615|33.75|32.36|31.515|36.25|36.415|42.01|43.755|38.59|35.51|34.08|35.29|37.59|40.695|36.84|35.82|38.13|38.36|43.13|39.345|40.795|40.64|41.975|44.595|48.45|52.81|60.74|65.76|47.755|52.565|50.61|47.665|54.645|51.46|51.51|55.885|59.425|57.565|53.57|54.14|53.79|51.35|47.795|49.88|53.335|57.985|77.39|81.08|83.17||
2025-06-14 07:50:19|usa_0326|GWW|price_next_month|0||||||||||||||||||||||||||||15.4775|15.34|14.885|12.12|14.3675|17.855|21.615|20.455|23.61|22.615|21.165|25.26|26.295|28.08|25.65|25.045|31.315|31.25|33.375|27.5|29.815|30.25|29.315|31.25|33.69|34.5|35.125|37.065|38.625|37.69|48|43.72|48.125|54.5|44.13|46.06|40.75|50.19|47.25|42.38|47.94|43.38|31.75|31.94|39.38|38.78|42.1|43.3|54.3|56.07|49.04|48.46|47.3|46.15|49.2|45.78|48.14|52.4|52.95|58.59|61.21|55.29|62.32|66.98|70.93|76.92|62.09|72.78|77.65|82.62|87.36|89.92|79.38|86.71|89.51|78.57|72.95|83.88|89.91|93.73|99.28|110.54|112.01|124.03|131.47|151.6|148.37|171.31|190.74|207.82|204.83|201.41|217.82|246.47|262.14|268.97|234.48|254.4|235.15|246.8|235.84|248.43|228.71|210|196.69|234.52|218.85|208.12|252.57|192.7|166.74|197.7|269.66|281.35|346.56|283.97|295.39|282|291.03|308.84|302.67|275.58|341.53|350.02|364.39|433.54|444.58|463.11|495.11|500.03|543.53|584.35|589.48|695.57|738.49|729.83|895.64|921.35|976.81|1109.23|1062.67|1024.31||
2025-06-14 07:50:25|usa_0327|RCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||7.81|10.505|11.995|13.565|13.875|14.44|14.875|13.75|11.94|10.875|11.5|11.19|14.065|12.25|13.44|13.19|15.94|19.875|23.22|26.19|34.19|74.75|27.88|39.75|36.94|47|53.06|49.44|20.81|19.88|22.5|26.18|20.38|23.63|11|18.06|23.59|19.82|18.36|15.97|18.57|29.25|29.71|42.37|40.53|42.75|46.6|53|42.02|45.45|41.44|40.9|41.79|33.9|40.5|44.93|41.57|38.53|42.88|40.22|31.9|25.48|13.56|6.49|14.73|14.52|20.23|26.09|35.84|28.86|39.54|44.9|39.82|30.62|29.72|27.18|27.37|24.98|33.67|36.2|36.53|38.09|42.04|49.6|53.13|59.65|67.97|75.55|68.06|89.85|98.35|81.96|77.4|72.44|76.87|93.63|106.6|113.07|123.77|133.55|108.19|112.76|104.73|120.05|120.94|116.34|108.83|117.08|46.77|48.71|56.42|65|86.95|76.87|84.43|77.81|77.73|38.71|53.38|64.94|65.43|109.11|84.73|127.5|139.63|156.72|206.35|266.6|214.91||
2025-06-14 07:50:30|usa_0328|ALTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:50:31|usa_0329|HOG|price_next_month|0||||||||||||||||||||||||||||1.1031|1.4094|1.7681|0.9594|1.3525|1.8137|2.4937|2.66|2.8188|3.4762|3.28|3.975|4.4588|4.065|4.965|5.1087|5.75|6.07|6.1325|7|6.8125|5.97|6.97|6.6875|8.625|11.0325|10.25|11.2825|11.0625|9.875|13.3125|13.875|12.565|18|19.815|19.44|26|29.94|27.69|29.655|35.095|39.81|44.88|48.19|45.39|46.09|51.61|45.26|57|52.99|47.32|52.3|41.78|44.44|46.88|47.41|51.04|56.32|59.87|57.57|60.11|47.02|53.19|49.53|53.53|50.84|57|68.63|68.27|63.32|57.32|51.5|40.64|38.25|37.84|24.48|12.18|22.16|22.6|24.92|22.74|33.83|27.23|30.66|39.65|37.26|43.39|38.9|44.19|52.33|43.23|46.76|52.42|54.65|56.77|64.04|61.69|73.94|61.82|65.7|61.7|56.21|58.3|49.45|40|47.83|52.92|57.02|57.04|56.81|48.67|47.34|48.46|41.13|42.89|38.22|36.86|37.23|35.78|38.91|33.4|21.83|26.03|32.88|40.09|48.37|39.62|36.49|34.57|36.45|37.81|43|46.03|37.1|38.61|26.85|32.45|34.39|37.5|31.95|27.06|22.42||
2025-06-14 07:50:41|usa_0330|CF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.19|3.284|2.966|3.964|5.788|8.8|11.62|17.352|18.562|26.74|27.916|10.756|9.128|14.472|14.746|16.652|19.798|16.776|15.338|24.264|28.034|27.862|31.48|32.322|33.558|38.448|40.73|40.722|43.812|37.76|36.2|43.244|49.302|48.89|50.766|52.068|60.662|57.568|63.94|51.57|30.25|33.69|26.55|25.54|35.29|27.34|30.81|37.68|42.44|39.61|42.8|44.88|44.18|45.16|47.16|46.14|40.28|28.37|29.8|26.16|44.99|48.99|46.95|58.54|68.25|95|86.91|107.37|83.08|74.6|78.28|80.88|75.51|79.25|71.74|83.19|92.21|78.47||
2025-06-14 07:50:44|usa_0331|BBBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:50:45|usa_0332|EQIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233.92|192|48|43.2|18.88|77.44|26.24|12.48|7.04|3.88|3.1|19.05|19.11|32.91|32.25|29|37.42|42.16|40.5|43.88|36.44|46.93|57.83|49.23|68.37|84.07|86.14|94.49|97|74.33|89.77|91.39|56.91|48.79|68.21|76.63|90.62|103.93|102.34|84.37|76.59|88.75|93.79|100.7|96.75|119.96|147.7|178.18|185.78|214.38|216.38|179.35|168.65|184.34|180.54|214.52|197.73|216.86|246.065|270.24|301.2|295.11|330.11|380.01|373.22|384.98|406.55|440.5|457.93|455.19|410.21|437.19|411.97|374.67|453.05|506.61|565.74|589.73|702|725.98|773.31|716.32|713.88|832.65|831.85|742.94|739.28|637.38|554.89|738.13|710.07|812.73|682.24|829.77|756.84|786.82|914.33|913.66|838.1||
2025-06-14 07:50:49|usa_0333|L|price_next_month|0|9.0589|7.1697|8.6587|10.0727|11.1611|10.886|11.3987|16.5041|18.25|20.0499|18.3|24.8999|25.9999|24.3999|25.9999|26.5998|25.6499|28.3999|31.3498|27.95|27.6501|28.0999|31.7001|33.0997|37.7998|47.5999|50.5498|42.9501|43.4997|41.6998|30.7999|41.7498|41.7498|40.4501|42.1501|43|43.85|47.2498|44.8498|45.1999|39.1999|35.95|37.45|39.6501|35.9|35.2998|35.3007|36.9503|40.7503|48.1503|58.6511|66.1006|60.9998|64.5006|66.1006|79.1006|73.5006|86.5006|89.3502|79.9006|94.9481|80.58|59.5463|59.5463|53.1769|65.175|57.0281|49.4737|44.4375|52.14|63.99|71.5582|65.7438|51.6344|51.8398|52|42.8|31.44|33.08|39.88|44|44.36|40.36|46.56|43.76|33.92|35.68|41.76|40.16|35.16|31.88|33.44|33.4|37.06|38.92|43.46|47.32|47.4|49.09|46.51|42.11|44.56|33.2|24.4|24.89|30.02|33.1|35.77|37.24|37.15|39.4875|40.05|44.26|39.87|39.7|37.31|41.13|39.59|42.28|43.37|44.67|45.55|48.31|44.59|43.97|42.13|43.6|38.26|41.64|38.11|36.46|37.01|39.68|41.33|43.03|46.58|46.62|48.68|49.51|51.65|52.46|50.78|46.56|47.9|51.29|53.54|49|51.45|34.66|36.41|34.68|45.29|55.75|53.63|56.07|59.66|62.84|58.25|57.02|61.48|57.57|62.65|64.01|72.86|75.15|79.95|78.96|85.45|86.83||
2025-06-14 07:50:56|usa_0334|INCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.7825|2.22|2.4675|1.97|3.78|4.095|4.0625|5.1875|9.75|8.0325|9.5625|10.125|16.625|10.625|16.9375|20.125|21.69|22.5|18.03|15.25|15|9.03|13.315|9.625|54.875|38.5|37.905|36.63|27.88|16.12|18.83|14.9|14.75|8.21|6.19|4.94|4.36|3.43|5.25|5.28|8.92|7.95|6.13|10.4|8.96|6.55|7.97|4.99|5.09|4.17|4.26|4.76|7.43|7.71|5.32|8.66|11.98|10.85|9.26|4.15|2.93|2.36|5.2|5.89|10.68|13.44|13.02|16.66|14.74|18.48|17.44|13.77|17.7|22.66|24.99|15.96|18.38|22.15|23.41|39|65.52|48.56|47.57|67.06|79.71|97.16|104.28|117.53|70.56|72.27|90.21|86.97|121.21|124.28|133.29|113.25|90.29|61.94|66.54|64.82|80.59|76.8|84.92|83.92|73.07|97.66|98.76|86.64|89.75|85.38|77.35|66.98|74.33|74.96|77.68|74.34|85.14|74.41|63.72|53.93|58.77|52.05|65.07|74.12|74.16|62.66||
2025-06-14 07:51:01|usa_0335|RF|price_next_month|0|2.8503|3.1464|3.2698|3.5166|3.1711|3.3809|4.3186|4.368|4.8245|5.3304|5.9844|7.1813|7.354|8.3658|7.6872|8.3288|7.9093|7.317|6.0214|5.6142|5.6142|5.75|5.5649|6.0214|6.5273|6.4903|6.3052|5.8857|5.5668|6.4409|5.7508|7.4071|9.2473|9.6614|10.3515|10.5815|11.2716|12.2378|12.2838|13.2499|14.6761|13.3603|13.5628|13.4109|14.3219|14.4231|12.829|12.8036|14.0688|15.587|16.1437|17.0547|18.6741|17.662|20.2429|22.4696|22.9757|28.1883|29.7571|31.6802|35.3239|33.6033|29.9595|31.0729|30.5668|28.7956|24.3421|19.6356|16.5612|16.1437|19.079|24.0891|24.6559|25.9109|21.7895|25.3199|28.3968|28.5263|27.4251|26.5425|27.2956|29.2308|29.7571|30.3644|28.0576|29.69|35.08|32|33.49|33.64|32.55|33.18|36.51|36.29|37.95|36.26|35.09|30.07|27.12|25.17|21.92|9.48|11.09|3.46|4.49|4.42|4.84|6.35|8.8375|7.33|6.3|7.1|7.34|6.09|3.93|5.22|6.74|6.96|6.52|7.78|8.49|10.01|9.63|10.17|10.14|10.14|9.93|8.7|9.83|10.39|9.35|8.12|9.38|9.17|10.71|14.41|13.75|14.6|15.48|19.23|18.7|18.61|16.97|15.17|15.53|15.93|16.1|15.57|10.75|10.86|13.3|17.01|21.8|19.25|23.68|22.94|20.72|21.18|21.95|23.54|18.26|20.37|14.53|18.67|19.27|22.37|23.87|24.64|20.41||
2025-06-14 07:51:07|usa_0338|COG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:51:08|usa_0339|AME|price_next_month|0||||||||||||||||||||||||||||1.7585|1.9081|1.6859|1.3333|1.5363|1.7778|1.8148|1.8696|2.203|2.5556|2.2963|2.2222|2.4074|2.2593|2.0193|2.037|1.8148|2.0741|2.3896|2.6859|2.3896|2.3896|2.6859|2.6119|2.5007|2.8519|2.76|2.9452|3.0741|3.3156|4|3.4904|3.8607|4.5096|3.7126|3.1393|2.6948|3.3793|3.4637|2.9259|3.2593|3.0459|3.083|3.2222|3.9467|4.0904|4.6326|4|4.4726|5.7378|4.8696|5.2281|5.1111|5.5852|5.8607|6.9704|7.6296|7.8519|9.1378|9.7541|11.3185|11.2207|12.2074|12.0681|12.1896|14.5985|12.5689|13.8311|15.4044|16.1244|17.3422|20.8889|19.5733|21.5644|21.2711|14.7778|14.2044|14.3156|14.3822|15.5067|16.1956|19.2222|19.6756|24.0222|27.1867|30.6933|28.3333|26.3467|31.3333|33.5533|31|35.55|40.99|40.71|46.28|47.83|49.42|52.72|48.69|52.15|47.9|52.42|53.05|54.82|47.05|48.09|47.03|44.1|51.1|57.2|61.58|67.49|76.3|69.8|77.8|67.08|72.9|88.17|89.61|91.65|97.15|83.87|93.25|98.2|113.26|134.93|139.05|132.4|136.77|126.26|123.5|129.66|144.92|137.93|158.6|140.77|162.05|174.66|173.48|183.34|184.56|169.58||
2025-06-14 07:51:14|usa_0340|EQT|price_next_month|0||||||||||||||||||||||||||||2.6961|2.4297|2.5877|2.818|2.5712|2.7808|2.7333|2.9945|3.0173|2.913|3.4066|3.769|4.2548|4.4345|4.4345|4.7211|5.8858|5.6148|5.2275|4.7242|4.4345|4.4345|4.2982|4.5305|4.3958|4.6854|3.9311|4.4531|5.0339|4.5894|4.6173|4.9271|5.0928|5.0339|3.8149|4.3075|4.0364|4.1046|5.7402|5.6535|5.3437|7.1838|8.0636|8.9836|9.089|12.3912|11.1056|10.1949|9.5227|11.1366|10.5914|11.0282|11.5176|11.9018|11.9668|12.763|13.5963|14.5566|15.8855|17.1309|17.6699|17.8557|22.0099|23.946|22.8618|22.0006|22.3104|25.1046|26.796|32.2234|29.1875|34.8937|34.5405|41.1203|32.3721|21.505|21.2076|20.8358|23.7788|25.9348|27.2731|26.9447|22.7255|23.1964|29.8566|32.6013|39.3297|39.3421|31.3002|30.8665|34.9432|37.564|36.8081|46.5414|53.592|53.0406|57.5015|67.526|58.1272|58.2635|46.1201|55.7233|47.6133|40.9344|38.2517|43.4312|45.1412|40.891|37.564|36.0213|39.466|38.7473|33.636|31.0958|30.7798|21.0465|19.47|20.45|15.11|10.74|6.05|14.59|14.52|15.14|16.31|19.1|18.39|19.91|21.25|39.75|44.03|41.84|32.67|34.84|42.18|42.38|35.4|40.09|34.51|36.54|51.12|49.44||
2025-06-14 07:51:20|usa_0342|FLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:51:20|usa_0343|NLSN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-14 07:51:21|usa_0344|TXT|price_next_month|0||||||||||||||||||||||||||||4.4575|4.675|4.4775|4.455|5.6075|6.465|6.8225|7.595|7.5475|7.5525|8.1925|7.9375|9.35|10.1175|11.4475|12.1625|14.7825|13.1875|13.3125|12.75|12.9075|14.25|16.6575|17.1875|19.6575|21.4375|20|22.1875|24.345|27.845|35.065|28.905|29.905|39.125|36.94|37.19|37.22|46.065|41.125|38.595|29.845|30.97|28.53|25.22|25.5|26.51|28.16|15.825|22.915|24.59|19.7|20.5|19.28|14.745|21.71|24.845|26.64|27.59|30.65|34.075|35.99|37.675|37.085|36.02|42.23|44.975|44.955|45.465|46.585|50.835|56.445|69.21|56.11|61.01|43.47|17.7|9.03|10.73|13.44|17.78|19.53|22.84|20.76|20.82|26.29|26.1|23.13|19.42|25.48|26.64|26.05|25.21|28.76|25.75|27.38|28.79|35.5|40.9|36.37|41.53|42.56|43.98|43.7|42.17|34.22|38.68|39|40.08|47.37|46.66|49.13|52.74|58.67|62.14|68.27|53.63|53.23|53|49.3|46.09|45.93|26.36|34.94|35.8|45.26|64.24|69.01|73.85|68.06|69.25|65.64|68.44|72.85|66.94|77.77|76|84.71|84.59|92.9|80.42|76.51|70.37||
2025-06-14 07:51:28|usa_0345|AKAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237|249.13|98.88|78.84|51|29.06|9.45|7.75|3.16|4.61|2.29|1.06|0.97|1.33|2.42|4.58|7.9|12.95|11.84|14.93|13.85|13.1|11.81|15.27|17.34|21.88|33.69|39.63|46.86|56.18|44.08|33.96|39.19|30.2|35.77|23.34|14.38|13.48|22.02|16.44|22|24.7|38.83|38.36|51.67|48.32|34.43|24.22|26.94|32.23|32.59|35.18|37.99|40.71|43.91|47.2|44.755|47.68|53.07|59.02|60.3|58.155|73.78|76.71|60.82|45.62|50.99|50.53|69.47|68.59|60.94|47.14|52.25|66.99|71.65|75.26|72.25|65.1|80.06|88.13|86.5|93.35|97.71|112.44|95.12|111.03|108.7|119.92|105.46|114.55|112.28|96.22|88.33|88.95|81.97|94.5|103.33|123.23|100.93|98.28|101.08|99.9|80.58||
2025-06-14 07:51:31|usa_0346|MAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||19.63|19.63|20|20.25|20.13|20.63|20.13|19.5|19.38|20.88|22|27.5|26|28.75|26.5|28.38|28.06|27.31|27.56|24.63|25.56|24.38|20|22.56|23.19|23.94|19.63|20.81|22.5|24.1|24.2|27.57|29.35|29.9|28.45|29.7|33|37.33|40.2|48.13|41.87|47.9|59.75|57.21|60.3|70.22|64.27|72.57|73.22|72.75|80.35|95.53|95.12|73.15|85.71|68.25|73.13|55.33|29.42|14.74|17.53|19.67|29.8|30.85|44.71|41.45|44.58|48.66|52.82|53.13|49.76|54.3|61.57|58.41|57|59.72|70.05|62.05|59.21|56.6|64.91|65.01|70.5|86.01|81.76|79.16|84.74|77.97|76.08|89.24|70.78|68.69|62.43|57.39|54.6|64.57|57.62|59.06|51.62|46.16|40.14|33.05|27.5|22.31|7.47|7.63|6.96|15.7|13.79|16.3|18.09|16.54|12.55|10.61|11.13|13.74|9.99|12.75|9.72|15.79|13.76|16.01|18.7|20.78|14.66||
2025-06-14 07:51:37|usa_0347|NVDA|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0457|0.0355|0.0586|0.0721|0.1333|0.2378|0.3307|0.1688|0.1862|0.3567|0.353|0.4553|0.4251|0.2788|0.0843|0.1427|0.1052|0.2181|0.1514|0.1769|0.1854|0.1954|0.1038|0.1594|0.2416|0.2258|0.2557|0.3013|0.3927|0.383|0.4852|0.6165|0.5167|0.5773|0.8527|0.7885|0.5347|0.6175|0.316|0.1867|0.207|0.2607|0.363|0.3265|0.405|0.3285|0.233|0.3402|0.5665|0.501|0.3327|0.3907|0.3787|0.3108|0.3508|0.2993|0.3165|0.3618|0.3688|0.39|0.4595|0.475|0.4863|0.5242|0.5515|0.5533|0.562|0.793|0.784|1.168|1.5335|2.305|2.537|3.6088|4.236|5.0178|6.05|6.3048|7.017|4.0857|3.8565|3.3865|4.1878|5.4185|6.7518|8.8755|13.3745|13.4015|13.7145|16.2445|22.385|32.676|24.385|18.672|15.094|16.923|23.216|37.834|49.355|46.77|79.112|109.633|119.37|138.25|124.92|135.13||
2025-06-14 07:51:41|usa_0348|LH|price_next_month|0||||||||||||||||||||||19.0607|18.2553|16.6445|16.1076|18.2553|22.0137|26.3091|23.893|28.4568|30.8729|25.7722|38.3898|44.2959|52.3497|56.9136|47.5175|44.0275|43.2221|35.4367|38.6583|36.5106|29.2622|31.4098|24.9668|24.4299|30.8747|28.7278|32.2152|28.7278|18.2563|17.9887|18.2563|14.7662|7.2497|6.7119|6.9795|5.3695|5.1019|4.2954|5.3692|4.5638|3.49|3.7584|4.5638|6.98|6.443|7.1142|12.7519|21.101|28.9669|29.2557|30.2823|38.6411|37.026|34.9643|42.61|29.4662|20.7037|22.9802|25.3083|27.2927|30.4541|36.6824|34.1395|33.531|39.3455|41.1066|42.5241|43.5292|41.4503|50.3846|49.053|55.3415|58.8379|63.0903|67.8152|63.4425|59.0612|63.3738|64.9631|58.0561|52.8244|50.8571|55.1095|57.7211|59.1815|61.0801|67.4973|62.6951|69.8598|77.2392|82.8747|77.9694|72.0332|78.5106|75.5039|72.2394|72.7892|76.887|80.203|83.1067|86.6804|77.1705|84.7905|89.0772|93.888|98.6044|102.7107|109.3514|105.4426|96.5168|107.659|119.8922|107.6762|115.2961|120.399|136.5152|132.0481|149.9082|146.6867|150.6298|137.9241|119.7118|137.3829|143.9118|141.5494|150.6813|141.2745|165.7323|171.6169|196.6503|228.4016|254.4144|246.571|233.118|206.418|225.2403|190.5939|216.5894|194.7604|213.93|199.73|222.3|201.37|215.44|228.27|249.8|241.01||
2025-06-14 07:51:47|usa_0349|KEY|price_next_month|0||||||||||||||||||||||||||||8.665|8.905|8.45|6.08|8.985|12.04|13.85|15.32|16.385|11.83|12.975|13.075|15.42|15.05|15.265|13.57|18.5|15.815|16.25|14.315|13.94|13.375|16|16.875|18.315|19.315|19.315|23.315|26.19|26.065|31.125|30.595|32.5|39.75|34|30.31|31.88|30.94|31.5|27.94|21|18.5|17.56|24.69|26.66|23.18|26.75|21.26|24.61|28.11|26.26|24.43|24.05|24.11|26.91|28.25|31.09|29.7|30.18|33.59|33.42|33.16|34.24|32.24|35.39|38.22|36.9|37.14|38.17|35.68|34.69|28.45|26.14|24.13|10.55|12.41|7.28|6.15|5.78|5.39|7.18|9.02|8.46|8.2|8.9|8.67|8.04|7.06|7.77|8.04|7.98|8.42|9.4|9.97|12.28|12.535|12.76|13.64|13.54|13.2|12.99|14.45|14.84|12.42|11.16|12.29|11.7|14.12|17.97|18.24|18.04|18.25|21.4|19.92|20.87|18.16|16.47|17.55|18.37|17.97|18.71|11.65|12.01|12.98|16.86|21.76|19.66|23.27|25.06|19.31|18.3|17.87|19.19|11.26|12.31|10.22|14.53|14.49|16.13|17.25|17.98|14.84||
2025-06-14 07:51:54|usa_0350|MSI|price_next_month|0||||||||||||||||||||||||||||36.0209|39.2292|47.4659|31.43|31.9375|37.7709|37.9867|36.68|44.695|46.9584|49.9451|56.0001|59.5001|85.1668|105.7234|122.2085|114.9168|103.8334|123.9701|137.3868|138.2501|132.7201|178.5002|153.4168|126.0001|143.2201|126.0001|107.3334|159.2502|133.3035|187.5535|144.6668|138.9735|130.0835|121.9168|121.3335|168.5835|186.6669|212.9169|227.0569|317.3337|277.6669|232.7502|174.5802|159.6702|108.8501|130.8301|114.5901|93.1701|107.8001|81.2001|64.1901|55.8601|55.3701|63.2801|94.7101|116.0601|127.7501|111.5101|120.8201|110.1801|107.3801|148.2601|155.1202|158.9702|149.4501|159.3202|161.4202|138.9501|121.3101|118.9301|131.5301|80.5001|69.7201|60.4801|37.59|31.01|38.71|50.12|59.9901|43.05|49.49|52.4301|57.1201|38.77|45.88|44.89|46.91|46.41|51.03|48.34|51.68|58.39|57.2|54.83|62.52|63.8|63.58|63.68|64.5|62.41|59.75|60.16|69.97|66.77|75.19|69.38|72.58|80.71|85.97|90.68|90.54|99.46|109.83|121.3|122.56|116.91|144.91|165.96|166.32|177|143.81|139.8|158.06|167.55|188.3|223.92|248.59|231.94|213.69|238.59|249.71|257.01|291.4|286.63|278.46|319.5|339.15|398.92|449.35|469.25|440.39||
2025-06-14 07:52:05|usa_0351|BG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.61|20.3|23.55|19.65|23.9|26.7|27.08|30.24|27.85|34.57|39.35|37.6|43.04|54.55|51.09|64|53.78|57.4|55.5|51.69|64.11|76.38|75.5|86|114.09|117.32|119|99.53|44.51|44.95|54.07|70.55|67.46|62.02|59.73|55.83|60.04|68.48|71.66|71.81|56.68|58.26|67.51|61.98|71.03|77.83|66.51|74.22|82.23|80.1|80.25|75.3|85.33|91.9|84.92|85.56|77.94|59.32|59.19|61.2|59.33|68.7|77.84|80.59|68.78|80.57|74.8|67.8|68.02|52.67|51.55|56.87|52.76|55.6|39.67|44.78|58.29|67.72|83.18|75.2|86.47|94.69|123.24|95.33|89.3|96.57|97.8|108|105.98|90.18|101.76|110.85|87.84|78.63|80.25||
2025-06-17 03:30:42|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5||
2025-06-17 03:30:47|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63||
2025-06-17 03:30:52|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26||
2025-06-17 03:30:57|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31||
2025-06-17 03:31:02|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25||
2025-06-17 03:31:06|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01||
2025-06-17 03:31:10|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54||
2025-06-17 03:31:15|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62||
2025-06-17 03:31:19|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57||
2025-06-17 03:31:24|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41||
2025-06-17 03:31:29|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06||
2025-06-17 03:31:32|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5||
2025-06-17 03:31:33|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06||
2025-06-17 03:31:37|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63||
2025-06-17 03:31:38|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95||
2025-06-17 03:31:41|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26||
2025-06-17 03:31:43|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7||
2025-06-17 03:31:45|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31||
2025-06-17 03:31:50|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25||
2025-06-17 03:31:48|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2||
2025-06-17 03:31:54|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01||
2025-06-17 03:31:54|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88||
2025-06-17 03:31:58|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54||
2025-06-17 03:31:59|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55||
2025-06-17 03:32:04|usa_0017|FB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:32:02|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62||
2025-06-17 03:32:05|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38||
2025-06-17 03:32:07|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57||
2025-06-17 03:32:09|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29||
2025-06-17 03:32:11|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41||
2025-06-17 03:32:15|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1||
2025-06-17 03:32:16|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06||
2025-06-17 03:32:19|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54||
2025-06-17 03:32:20|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06||
2025-06-17 03:32:24|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95||
2025-06-17 03:32:24|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2||
2025-06-17 03:32:29|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16||
2025-06-17 03:32:29|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7||
2025-06-17 03:32:33|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06||
2025-06-17 03:32:33|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2||
2025-06-17 03:32:35|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82||
2025-06-17 03:32:38|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88||
2025-06-17 03:32:41|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58||
2025-06-17 03:32:42|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55||
2025-06-17 03:32:47|usa_0017|FB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:32:46|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42||
2025-06-17 03:32:49|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38||
2025-06-17 03:32:49|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|211.07||
2025-06-17 03:32:53|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29||
2025-06-17 03:32:54|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04||
2025-06-17 03:32:59|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17||
2025-06-17 03:32:58|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1||
2025-06-17 03:33:02|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72||
2025-06-17 03:33:03|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54||
2025-06-17 03:33:07|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24||
2025-06-17 03:33:08|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2||
2025-06-17 03:33:12|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16||
2025-06-17 03:33:10|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92||
2025-06-17 03:33:15|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06||
2025-06-17 03:33:16|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71||
2025-06-17 03:33:18|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82||
2025-06-17 03:33:20|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44||
2025-06-17 03:33:24|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58||
2025-06-17 03:33:26|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46||
2025-06-17 03:33:28|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42||
2025-06-17 03:33:30|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25||
2025-06-17 03:33:32|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|211.07||
2025-06-17 03:33:37|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04||
2025-06-17 03:33:36|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24||
2025-06-17 03:33:41|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17||
2025-06-17 03:33:42|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98||
2025-06-17 03:33:44|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72||
2025-06-17 03:33:49|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24||
2025-06-17 03:33:47|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91||
2025-06-17 03:33:52|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:33:52|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16||
2025-06-17 03:33:51|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92||
2025-06-17 03:33:54|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2||
2025-06-17 03:33:56|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71||
2025-06-17 03:33:59|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15||
2025-06-17 03:34:01|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44||
2025-06-17 03:34:05|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08||
2025-06-17 03:34:06|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46||
2025-06-17 03:34:10|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66||
2025-06-17 03:34:11|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25||
2025-06-17 03:34:15|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9|192.34||
2025-06-17 03:34:16|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24||
2025-06-17 03:34:18|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65||
2025-06-17 03:34:23|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:34:21|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98||
2025-06-17 03:34:24|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48||
2025-06-17 03:34:26|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91||
2025-06-17 03:34:30|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:34:28|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.4||
2025-06-17 03:34:31|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16||
2025-06-17 03:34:33|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45||
2025-06-17 03:34:33|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2||
2025-06-17 03:34:37|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12||
2025-06-17 03:34:38|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15||
2025-06-17 03:34:43|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08||
2025-06-17 03:34:43|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5||
2025-06-17 03:34:48|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66||
2025-06-17 03:34:48|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52||
2025-06-17 03:34:52|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9|192.34||
2025-06-17 03:34:53|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73||
2025-06-17 03:34:55|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65||
2025-06-17 03:35:00|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:35:01|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48||
2025-06-17 03:34:59|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34||
2025-06-17 03:35:04|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16||
2025-06-17 03:35:04|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.4||
2025-06-17 03:35:09|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45||
2025-06-17 03:35:09|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05||
2025-06-17 03:35:14|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12||
2025-06-17 03:35:14|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41||
2025-06-17 03:35:19|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:35:18|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5||
2025-06-17 03:35:20|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95||
2025-06-17 03:35:23|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52||
2025-06-17 03:35:26|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75||
2025-06-17 03:35:28|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73||
2025-06-17 03:35:31|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|61.91||
2025-06-17 03:35:32|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34||
2025-06-17 03:35:36|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3||
2025-06-17 03:35:37|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16||
2025-06-17 03:35:41|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05||
2025-06-17 03:35:40|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|984.34||
2025-06-17 03:35:45|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51||
2025-06-17 03:35:45|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41||
2025-06-17 03:35:49|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:35:47|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19||
2025-06-17 03:35:50|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95||
2025-06-17 03:35:52|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65||
2025-06-17 03:35:55|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75||
2025-06-17 03:35:56|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05||
2025-06-17 03:36:00|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|61.91||
2025-06-17 03:36:02|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01||
2025-06-17 03:36:05|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3||
2025-06-17 03:36:08|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41||
2025-06-17 03:36:08|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|984.34||
2025-06-17 03:36:13|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51||
2025-06-17 03:36:13|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04|314.5||
2025-06-17 03:36:15|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19||
2025-06-17 03:36:17|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38||
2025-06-17 03:36:20|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65||
2025-06-17 03:36:21|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9||
2025-06-17 03:36:26|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95||
2025-06-17 03:36:23|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05||
2025-06-17 03:36:28|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01||
2025-06-17 03:36:28|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11||
2025-06-17 03:36:34|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41||
2025-06-17 03:36:37|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85||
2025-06-17 03:36:38|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04|314.5||
2025-06-17 03:36:40|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03||
2025-06-17 03:36:42|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38||
2025-06-17 03:36:46|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75||
2025-06-17 03:36:46|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9||
2025-06-17 03:36:52|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95||
2025-06-17 03:36:54|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11||
2025-06-17 03:36:51|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02||
2025-06-17 03:36:57|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85||
2025-06-17 03:36:57|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429||
2025-06-17 03:36:59|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03||
2025-06-17 03:37:03|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01||
2025-06-17 03:37:05|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75||
2025-06-17 03:37:09|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33||
2025-06-17 03:37:10|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02||
2025-06-17 03:37:14|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33||
2025-06-17 03:37:16|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429||
2025-06-17 03:37:19|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79||
2025-06-17 03:37:21|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01||
2025-06-17 03:37:23|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|226.75||
2025-06-17 03:37:27|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33||
2025-06-17 03:37:28|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27||
2025-06-17 03:37:31|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33||
2025-06-17 03:37:33|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69||
2025-06-17 03:37:36|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79||
2025-06-17 03:37:39|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37||
2025-06-17 03:37:40|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|226.75||
2025-06-17 03:37:42|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9||
2025-06-17 03:37:45|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27||
2025-06-17 03:37:48|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26||
2025-06-17 03:37:50|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69||
2025-06-17 03:37:51|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41||
2025-06-17 03:37:55|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37||
2025-06-17 03:37:57|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26||
2025-06-17 03:37:58|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9||
2025-06-17 03:38:03|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26||
2025-06-17 03:38:02|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88||
2025-06-17 03:38:07|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:08|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01||
2025-06-17 03:38:07|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41||
2025-06-17 03:38:11|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:11|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26||
2025-06-17 03:38:12|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6||
2025-06-17 03:38:15|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88||
2025-06-17 03:38:21|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:18|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42||
2025-06-17 03:38:22|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01||
2025-06-17 03:38:24|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:23|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12||
2025-06-17 03:38:25|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6||
2025-06-17 03:38:30|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42||
2025-06-17 03:38:28|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38||
2025-06-17 03:38:34|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:33|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12||
2025-06-17 03:38:35|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78||
2025-06-17 03:38:38|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38||
2025-06-17 03:38:43|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-17 03:38:40|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41||
2025-06-17 03:38:43|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78||
2025-06-17 03:38:44|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11||
2025-06-17 03:38:48|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41||
2025-06-17 03:38:48|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89||
2025-06-17 03:38:51|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11||
2025-06-17 03:38:53|usa_0116|KR|price_next_month|0.69380315917375|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23||
2025-06-17 03:38:56|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89||
2025-06-17 03:38:59|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82||
2025-06-17 03:39:00|usa_0116|KR|price_next_month|0.69380315917375|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23||
2025-06-17 03:39:05|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57||
2025-06-17 03:39:07|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82||
2025-06-17 03:39:09|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17||
2025-06-17 03:39:12|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57||
2025-06-17 03:39:15|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|401.71||
2025-06-17 03:39:15|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17||
2025-06-17 03:39:20|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83||
2025-06-17 03:39:21|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|401.71||
2025-06-17 03:39:25|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83||
2025-06-17 03:39:23|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57||
2025-06-17 03:39:28|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57||
2025-06-19 00:32:45|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5||
2025-06-19 00:32:50|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63||
2025-06-19 00:32:55|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26||
2025-06-19 00:32:59|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31||
2025-06-19 00:33:04|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25||
2025-06-19 00:33:08|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01||
2025-06-19 00:33:13|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54||
2025-06-19 00:33:18|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62||
2025-06-19 00:33:22|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57||
2025-06-19 00:33:26|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41||
2025-06-19 00:33:31|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06||
2025-06-19 00:33:35|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06||
2025-06-19 00:33:40|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95||
2025-06-19 00:33:45|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7||
2025-06-19 00:33:49|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2||
2025-06-19 00:33:55|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88||
2025-06-19 00:33:59|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55||
2025-06-19 00:34:05|usa_0017|FB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:34:06|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38||
2025-06-19 00:34:10|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29||
2025-06-19 00:34:15|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1||
2025-06-19 00:34:20|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54||
2025-06-19 00:34:25|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2||
2025-06-19 00:34:29|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16||
2025-06-19 00:34:32|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06||
2025-06-19 00:34:35|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82||
2025-06-19 00:34:40|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58||
2025-06-19 00:34:45|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42||
2025-06-19 00:34:49|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|210.72||
2025-06-19 00:34:54|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04||
2025-06-19 00:34:58|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17||
2025-06-19 00:35:01|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72||
2025-06-19 00:35:13|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24||
2025-06-19 00:35:16|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92||
2025-06-19 00:35:21|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71||
2025-06-19 00:35:26|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44||
2025-06-19 00:35:31|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46||
2025-06-19 00:35:35|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25||
2025-06-19 00:35:40|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24||
2025-06-19 00:35:46|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98||
2025-06-19 00:35:51|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91||
2025-06-19 00:35:56|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:35:57|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16||
2025-06-19 00:35:59|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2||
2025-06-19 00:36:05|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15||
2025-06-19 00:36:10|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08||
2025-06-19 00:36:14|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66||
2025-06-19 00:36:19|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|45.23|44.7|49.79|47.69|51.37|53.43|60.93|63.1|66.49|71.23|52.58|58.26|60.93|64.45|61.55|61.11|65.1|72.59|91.77|112.22|91.87|93.94|81.73|80.54|80.3|67.18|78.47|83.77|82.76|96.71|82.71|108.8|111.44|117.96|109.49|133.09|156.18|150.87|149.82|147.75|164.9|141.9|145.26|164.4|167.8|185.16|187.85|183.9|192.34||
2025-06-19 00:36:22|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65||
2025-06-19 00:36:28|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:36:29|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48||
2025-06-19 00:36:32|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.38||
2025-06-19 00:36:36|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45||
2025-06-19 00:36:40|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12||
2025-06-19 00:36:45|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5||
2025-06-19 00:36:49|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52||
2025-06-19 00:36:53|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73||
2025-06-19 00:36:58|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34||
2025-06-19 00:37:03|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16||
2025-06-19 00:37:07|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05||
2025-06-19 00:37:11|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41||
2025-06-19 00:37:16|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:37:17|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95||
2025-06-19 00:37:22|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75||
2025-06-19 00:37:27|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|59.515||
2025-06-19 00:37:31|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3||
2025-06-19 00:37:35|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|974.62||
2025-06-19 00:37:39|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51||
2025-06-19 00:37:41|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19||
2025-06-19 00:37:46|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65||
2025-06-19 00:37:50|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05||
2025-06-19 00:37:54|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01||
2025-06-19 00:38:00|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41||
2025-06-19 00:38:04|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04|306.285||
2025-06-19 00:38:08|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38||
2025-06-19 00:38:12|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9||
2025-06-19 00:38:16|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95||
2025-06-19 00:38:18|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11||
2025-06-19 00:38:21|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85||
2025-06-19 00:38:24|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03||
2025-06-19 00:38:29|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75||
2025-06-19 00:38:34|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02||
2025-06-19 00:38:39|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429||
2025-06-19 00:38:44|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01||
2025-06-19 00:38:49|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33||
2025-06-19 00:38:54|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33||
2025-06-19 00:38:59|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79||
2025-06-19 00:39:03|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|223.24||
2025-06-19 00:39:09|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27||
2025-06-19 00:39:14|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69||
2025-06-19 00:39:19|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37||
2025-06-19 00:39:22|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9||
2025-06-19 00:39:27|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26||
2025-06-19 00:39:31|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41||
2025-06-19 00:39:37|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26||
2025-06-19 00:39:41|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88||
2025-06-19 00:39:46|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:39:47|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01||
2025-06-19 00:39:49|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:39:50|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6||
2025-06-19 00:39:55|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42||
2025-06-19 00:39:59|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12||
2025-06-19 00:40:03|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38||
2025-06-19 00:40:09|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-19 00:40:10|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78||
2025-06-19 00:40:14|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41||
2025-06-19 00:40:18|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11||
2025-06-19 00:40:23|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89||
2025-06-19 00:40:28|usa_0116|KR|price_next_month|0.69380315917375|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23||
2025-06-19 00:40:33|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82||
2025-06-19 00:40:37|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57||
2025-06-19 00:40:41|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17||
2025-06-19 00:40:46|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|377.98||
2025-06-19 00:40:51|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83||
2025-06-19 00:40:54|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57||
2025-06-21 13:04:46|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5||
2025-06-21 13:04:51|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63||
2025-06-21 13:04:56|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26||
2025-06-21 13:05:00|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31||
2025-06-21 13:05:05|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25||
2025-06-21 13:05:10|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01||
2025-06-21 13:05:15|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54||
2025-06-21 13:05:20|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62||
2025-06-21 13:05:25|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57||
2025-06-21 13:05:30|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41||
2025-06-21 13:05:34|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06||
2025-06-21 13:05:38|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06||
2025-06-21 13:05:43|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95||
2025-06-21 13:05:48|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7||
2025-06-21 13:05:53|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2||
2025-06-21 13:05:57|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88||
2025-06-21 13:06:02|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55||
2025-06-21 13:06:07|usa_0017|FB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:06:08|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38||
2025-06-21 13:06:13|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29||
2025-06-21 13:06:18|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1||
2025-06-21 13:06:23|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54||
2025-06-21 13:06:28|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2||
2025-06-21 13:06:32|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16||
2025-06-21 13:06:36|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06||
2025-06-21 13:06:38|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82||
2025-06-21 13:06:43|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58||
2025-06-21 13:06:48|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42||
2025-06-21 13:06:52|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|205.17||
2025-06-21 13:06:57|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04||
2025-06-21 13:07:02|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17||
2025-06-21 13:07:05|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72||
2025-06-21 13:07:10|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24||
2025-06-21 13:07:13|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92||
2025-06-21 13:07:18|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71||
2025-06-21 13:07:23|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44||
2025-06-21 13:07:28|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46||
2025-06-21 13:07:32|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25||
2025-06-21 13:07:43|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24||
2025-06-21 13:07:48|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98||
2025-06-21 13:07:53|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91||
2025-06-21 13:07:57|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:07:58|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16||
2025-06-21 13:08:00|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2||
2025-06-21 13:08:05|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15||
2025-06-21 13:08:10|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08||
2025-06-21 13:08:16|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66||
2025-06-21 13:08:21|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|170.16||
2025-06-21 13:08:23|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65||
2025-06-21 13:08:29|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:08:30|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48||
2025-06-21 13:08:33|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.31||
2025-06-21 13:08:38|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45||
2025-06-21 13:08:42|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12||
2025-06-21 13:08:47|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5||
2025-06-21 13:08:52|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52||
2025-06-21 13:08:57|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73||
2025-06-21 13:09:02|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34||
2025-06-21 13:09:07|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16||
2025-06-21 13:09:11|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05||
2025-06-21 13:09:15|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41||
2025-06-21 13:09:20|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:09:21|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95||
2025-06-21 13:09:26|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75||
2025-06-21 13:09:32|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|59.79||
2025-06-21 13:09:38|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3||
2025-06-21 13:09:43|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|980.29||
2025-06-21 13:09:49|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51||
2025-06-21 13:09:51|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19||
2025-06-21 13:09:56|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65||
2025-06-21 13:10:01|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05||
2025-06-21 13:10:07|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01||
2025-06-21 13:10:12|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41||
2025-06-21 13:10:17|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04|285.37||
2025-06-21 13:10:21|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38||
2025-06-21 13:10:25|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9||
2025-06-21 13:10:30|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95||
2025-06-21 13:10:32|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11||
2025-06-21 13:10:36|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85||
2025-06-21 13:10:39|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03||
2025-06-21 13:10:45|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75||
2025-06-21 13:10:53|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02||
2025-06-21 13:10:59|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429||
2025-06-21 13:11:05|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01||
2025-06-21 13:11:10|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33||
2025-06-21 13:11:15|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33||
2025-06-21 13:11:20|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79||
2025-06-21 13:11:24|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|226.04||
2025-06-21 13:11:29|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27||
2025-06-21 13:11:34|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69||
2025-06-21 13:11:39|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37||
2025-06-21 13:11:44|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9||
2025-06-21 13:11:50|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26||
2025-06-21 13:11:54|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41||
2025-06-21 13:11:58|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26||
2025-06-21 13:12:03|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88||
2025-06-21 13:12:08|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:12:09|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01||
2025-06-21 13:12:11|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:12:12|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6||
2025-06-21 13:12:17|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42||
2025-06-21 13:12:20|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12||
2025-06-21 13:12:24|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38||
2025-06-21 13:12:31|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 13:12:32|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78||
2025-06-21 13:12:36|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41||
2025-06-21 13:12:41|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11||
2025-06-21 13:12:51|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89||
2025-06-21 13:12:58|usa_0116|KR|price_next_month|0.69380315917375|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23||
2025-06-21 13:13:07|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82||
2025-06-21 13:13:11|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57||
2025-06-21 13:13:19|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17||
2025-06-21 13:13:24|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|376.92||
2025-06-21 13:13:29|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83||
2025-06-21 13:13:33|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57||
2025-06-21 16:01:15|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5||
2025-06-21 16:01:19|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63||
2025-06-21 16:01:24|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26||
2025-06-21 16:01:28|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31||
2025-06-21 16:01:33|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25||
2025-06-21 16:01:36|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01||
2025-06-21 16:01:41|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54||
2025-06-21 16:01:45|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62||
2025-06-21 16:01:50|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57||
2025-06-21 16:01:55|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41||
2025-06-21 16:01:59|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06||
2025-06-21 16:02:03|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06||
2025-06-21 16:02:08|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95||
2025-06-21 16:02:11|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7||
2025-06-21 16:02:17|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2||
2025-06-21 16:02:22|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88||
2025-06-21 16:02:26|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55||
2025-06-21 16:02:31|usa_0017|FB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:02:32|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38||
2025-06-21 16:02:36|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29||
2025-06-21 16:02:40|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1||
2025-06-21 16:02:45|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54||
2025-06-21 16:02:49|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2||
2025-06-21 16:02:54|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16||
2025-06-21 16:02:57|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06||
2025-06-21 16:03:00|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82||
2025-06-21 16:03:05|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58||
2025-06-21 16:03:10|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42||
2025-06-21 16:03:19|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|205.17||
2025-06-21 16:03:24|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04||
2025-06-21 16:03:28|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17||
2025-06-21 16:03:31|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72||
2025-06-21 16:03:35|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24||
2025-06-21 16:03:38|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92||
2025-06-21 16:03:43|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71||
2025-06-21 16:03:47|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44||
2025-06-21 16:03:52|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46||
2025-06-21 16:03:56|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25||
2025-06-21 16:04:01|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24||
2025-06-21 16:04:07|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98||
2025-06-21 16:04:12|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91||
2025-06-21 16:04:16|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:04:17|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16||
2025-06-21 16:04:19|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2||
2025-06-21 16:04:24|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15||
2025-06-21 16:04:29|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08||
2025-06-21 16:04:34|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66||
2025-06-21 16:04:44|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|170.16||
2025-06-21 16:04:47|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65||
2025-06-21 16:04:52|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:04:53|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48||
2025-06-21 16:04:58|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.31||
2025-06-21 16:05:03|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45||
2025-06-21 16:05:07|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12||
2025-06-21 16:05:12|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5||
2025-06-21 16:05:17|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52||
2025-06-21 16:05:21|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73||
2025-06-21 16:05:27|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34||
2025-06-21 16:05:32|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16||
2025-06-21 16:05:36|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05||
2025-06-21 16:05:40|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41||
2025-06-21 16:05:44|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:05:45|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95||
2025-06-21 16:05:50|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75||
2025-06-21 16:05:54|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|59.79||
2025-06-21 16:05:59|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3||
2025-06-21 16:06:03|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|980.29||
2025-06-21 16:06:09|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51||
2025-06-21 16:06:11|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19||
2025-06-21 16:06:16|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65||
2025-06-21 16:06:19|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05||
2025-06-21 16:06:24|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01||
2025-06-21 16:06:30|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41||
2025-06-21 16:06:34|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04|285.37||
2025-06-21 16:06:38|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38||
2025-06-21 16:06:42|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9||
2025-06-21 16:06:47|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95||
2025-06-21 16:06:49|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11||
2025-06-21 16:06:51|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85||
2025-06-21 16:06:54|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03||
2025-06-21 16:06:59|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75||
2025-06-21 16:07:04|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02||
2025-06-21 16:07:10|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429||
2025-06-21 16:07:15|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01||
2025-06-21 16:07:19|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33||
2025-06-21 16:07:23|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33||
2025-06-21 16:07:29|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79||
2025-06-21 16:07:32|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|226.04||
2025-06-21 16:07:39|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27||
2025-06-21 16:07:46|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69||
2025-06-21 16:07:52|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37||
2025-06-21 16:07:56|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9||
2025-06-21 16:08:02|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26||
2025-06-21 16:08:06|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41||
2025-06-21 16:08:12|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26||
2025-06-21 16:08:18|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88||
2025-06-21 16:08:23|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:08:24|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01||
2025-06-21 16:08:26|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:08:27|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6||
2025-06-21 16:08:32|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42||
2025-06-21 16:08:35|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12||
2025-06-21 16:08:39|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38||
2025-06-21 16:08:44|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-06-21 16:08:45|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78||
2025-06-21 16:08:50|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41||
2025-06-21 16:08:54|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11||
2025-06-21 16:08:59|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89||
2025-06-21 16:09:04|usa_0116|KR|price_next_month|0.69380315917375|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23||
2025-06-21 16:09:09|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82||
2025-06-21 16:09:14|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57||
2025-06-21 16:09:18|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17||
2025-06-21 16:09:22|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|376.92||
2025-06-21 16:09:27|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83||
2025-06-21 16:09:31|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57||
2025-07-04 00:52:30|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|213.65|
2025-07-04 00:52:34|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|112.23|
2025-07-04 00:52:38|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|498.75|
2025-07-04 00:52:43|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|155.98|
2025-07-04 00:52:47|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|484.88|
2025-07-04 00:52:52|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|83.475|
2025-07-04 00:52:56|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|247.235|
2025-07-04 00:53:02|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|295.88|
2025-07-04 00:53:07|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|160.67|
2025-07-04 00:53:12|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|25.4|
2025-07-04 00:53:16|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|148.48|
2025-07-04 00:53:20|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|43.55|
2025-07-04 00:53:25|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|123.86|
2025-07-04 00:53:29|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|28.34|
2025-07-04 00:53:34|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|80.93|
2025-07-04 00:53:38|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|48.91|
2025-07-04 00:53:43|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|71.3|
2025-07-04 00:53:47|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.56|
2025-07-04 00:53:48|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|88.645|
2025-07-04 00:53:53|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29||
2025-07-04 00:53:58|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|22.475|
2025-07-04 00:54:04|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|111.74|
2025-07-04 00:54:08|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|36.02|
2025-07-04 00:54:13|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|179.51|
2025-07-04 00:54:16|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|180.63|
2025-07-04 00:54:19|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|291.75|
2025-07-04 00:54:24|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|135.45|
2025-07-04 00:54:29|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|223.5|
2025-07-04 00:54:33|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63||
2025-07-04 00:54:38|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04||
2025-07-04 00:54:42|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|358.48|
2025-07-04 00:54:46|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72||
2025-07-04 00:54:50|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|178.55|
2025-07-04 00:54:53|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|298.47|
2025-07-04 00:54:58|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|67.53|
2025-07-04 00:55:03|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|308.85|
2025-07-04 00:55:09|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|162.31|
2025-07-04 00:55:14|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|35.63|
2025-07-04 00:55:19|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|215.78|
2025-07-04 00:55:24|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98||
2025-07-04 00:55:29|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|152.95|
2025-07-04 00:55:34|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:55:35|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|37.81|
2025-07-04 00:55:38|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|46.97|
2025-07-04 00:55:43|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|59.595|
2025-07-04 00:55:47|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|132.92|
2025-07-04 00:55:52|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|236.7|
2025-07-04 00:55:57|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|170.16|189.01|
2025-07-04 00:55:59|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|293.6|
2025-07-04 00:56:04|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:56:05|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|568.41|
2025-07-04 00:56:09|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.48||
2025-07-04 00:56:14|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45||
2025-07-04 00:56:19|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|93.82|
2025-07-04 00:56:24|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|240.43|
2025-07-04 00:56:29|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|83.16|
2025-07-04 00:56:41|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73||
2025-07-04 00:56:47|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|47.935|
2025-07-04 00:56:52|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|76.35|
2025-07-04 00:56:56|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|94.4|
2025-07-04 00:57:00|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|328.34|
2025-07-04 00:57:06|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:57:07|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|781.2|
2025-07-04 00:57:12|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|134.395|
2025-07-04 00:57:18|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04||
2025-07-04 00:57:23|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|104.32|
2025-07-04 00:57:26|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|989.94||
2025-07-04 00:57:31|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|56.27|
2025-07-04 00:57:34|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|92.79|
2025-07-04 00:57:39|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|69.04|
2025-07-04 00:57:42|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|215.86|
2025-07-04 00:57:47|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.805|
2025-07-04 00:57:52|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.805|
2025-07-04 00:57:57|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04|298.89||
2025-07-04 00:58:00|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|166.7|
2025-07-04 00:58:11|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9||
2025-07-04 00:58:16|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|28.42|
2025-07-04 00:58:18|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|52.955|
2025-07-04 00:58:21|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|28.42|
2025-07-04 00:58:24|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03||
2025-07-04 00:58:30|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|462.13|
2025-07-04 00:58:34|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|117.53|
2025-07-04 00:58:39|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|428.61|
2025-07-04 00:58:44|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01||
2025-07-04 00:58:49|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|123.24|
2025-07-04 00:58:53|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|203.01|
2025-07-04 00:58:58|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|718.42|
2025-07-04 00:59:02|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31||
2025-07-04 00:59:07|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|398.46|
2025-07-04 00:59:12|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|196.54|
2025-07-04 00:59:17|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|80.63|
2025-07-04 00:59:20|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9||
2025-07-04 00:59:25|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1081.3|
2025-07-04 00:59:28|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|92.32|
2025-07-04 00:59:33|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|220.685|
2025-07-04 00:59:37|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|73.975|
2025-07-04 00:59:43|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:59:44|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.32|
2025-07-04 00:59:47|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 00:59:48|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.26|
2025-07-04 00:59:54|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42||
2025-07-04 00:59:57|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|294.44|
2025-07-04 01:00:03|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|57.02|
2025-07-04 01:00:08|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:00:09|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|132.15|
2025-07-04 01:00:15|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|221.65|
2025-07-04 01:00:19|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|139.7|
2025-07-04 01:00:24|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|91.74|
2025-07-04 01:00:29|usa_0116|KR|price_next_month|0.69740807715491|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23||
2025-07-04 01:00:35|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|21.505|
2025-07-04 01:00:40|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|80.98|
2025-07-04 01:00:44|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|31.04|
2025-07-04 01:00:50|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88||
2025-07-04 01:00:55|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|62.02|
2025-07-04 01:00:58|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|58.75|
2025-07-04 01:01:03|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|109.13|
2025-07-04 01:01:07|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|50.77|
2025-07-04 01:01:12|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|547.36|
2025-07-04 01:01:17|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|319.83|
2025-07-04 01:01:24|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:01:26|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5|150.44|149.88|
2025-07-04 01:01:30|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|263.77|
2025-07-04 01:01:38|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81||
2025-07-04 01:01:44|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|11.675|
2025-07-04 01:01:50|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:01:52|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|91.55|
2025-07-04 01:01:58|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|33.595|
2025-07-04 01:02:05|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|106.73|
2025-07-04 01:02:10|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|504.18|
2025-07-04 01:02:16|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|110.32|
2025-07-04 01:02:21|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|262.64|
2025-07-04 01:02:27|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|362.265|
2025-07-04 01:02:35|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|292|
2025-07-04 01:02:40|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65||
2025-07-04 01:02:44|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|118.21|
2025-07-04 01:02:49|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|258.03|
2025-07-04 01:02:54|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|144.62|
2025-07-04 01:02:59|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|55.27|
2025-07-04 01:03:04|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|394.89|
2025-07-04 01:03:09|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|214.67|
2025-07-04 01:03:14|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|197.47|
2025-07-04 01:03:19|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|273.66|
2025-07-04 01:03:24|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|164.58|
2025-07-04 01:03:29|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:03:29|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26||
2025-07-04 01:03:35|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|176.08|
2025-07-04 01:03:48|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25||
2025-07-04 01:03:54|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|459.69|
2025-07-04 01:03:59|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|34.05|
2025-07-04 01:04:04|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|104.46|
2025-07-04 01:04:09|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|53.035|
2025-07-04 01:04:15|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|276.65|
2025-07-04 01:04:18|usa_0164|BHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:04:19|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|43.145|
2025-07-04 01:04:25|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4781|1.6677|1.7331|1.8125|1.0044|1.1131|0.9027|0.3425|0.2577|0.3508|0.5125|0.5465|0.6723|0.7944|0.6517|0.6485|0.9481|0.9619|0.8065|0.7706|0.8515|0.8079|0.7081|0.5971|0.7048|0.7885|0.887|0.9285|1.0852|1.3037|1.5673|1.5158|1.7502|1.8375|1.6523|1.7679|1.3267|1.7001|2.0334|2.4696|2.9271|3.2954|3.8321|4.6846|5.8275|4.935|5.7375|4.0862|4.1662|5.985|5.5738|6.3238|7.4488|5.9763|8.225|9.6025|15.2325|15.9675|16.15|19.6|22.58|13.09|11.415|7.675|10.935|12.16|23.58|17.09|31.985|39.85|51.035|70.525|57.5|31.84|75.08|
2025-07-04 01:04:28|usa_0168|CCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.63|19.13|21.06|19.25|31.63|38.38|34|30.31|27.94|24.49|9.75|11.7|7.27|7.3|2.3|3.5|3.95|6.37|9.9|12.66|12.4|13.95|14.12|15.31|16.4|16.13|21.76|24.52|31.63|33.65|35.23|33.65|35.16|34.34|36.25|41.07|36.12|38.85|38.2|21.17|19.52|24.52|28.74|30.22|36.94|37.85|39.51|43.12|42.17|42.86|43.4|41.36|48.48|56.61|61.88|66.75|70.52|77|70.25|76.02|70.96|72.73|74.18|78.12|86.51|83.53|81.91|85.46|86.2|86.88|97.03|90.99|87.83|94.6|100.58|107.08|112.77|100.87|110.83|108.74|117.06|125.78|133.26|138.79|149.84|159.43|166.7|156.2|159.26|189.06|193.09|180.3|182.51|185.21|180.66|133.26|148.11|123.09|108.29|92.98|108.25|93.78|110.08|107.49|89.28|105.76|102.665|
2025-07-04 01:04:32|usa_0169|VIAB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:04:33|usa_0170|BBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:04:34|usa_0171|PRGO|price_next_month|0||||||||||||||||||||||||||||||||||||16|15.625|15.875|19.375|22.5|22.125|23.125|31.5|30.5|19.06|14|13.5|13.13|11.13|12.38|12.25|13.25|12.5|9|9.5|10.63|11.75|13|15.38|11.63|12.94|9.44|7.94|9.13|7.63|9|7.56|8.59|5.69|6.75|6.63|10|11.94|16.57|14.79|12.9|12.48|11.56|12.6|12.57|15.36|16.4|13.45|16.7|21.47|16.66|18.18|17.15|18.32|13.9|13.37|15.61|15.96|15.84|17.89|17.28|19|18.65|23.71|30.84|40.99|35.23|34|29.35|25.92|27.14|37.19|44.28|61.14|56.01|65.88|72.719|90.36|90.31|90.28|95.6|104.9|114.02|114.9223|100.51|119.41|124.39|137.89|155.66|144.86|150.45|161.45|151.74|183.28|192.2|157.74|144.58|96.67|91.39|83.19|76.15|73.94|74.92|80.99|90.62|78.14|80.52|70.3|46.45|47.92|54.01|53.02|57.04|53.3|53.02|43.87|42.7|41.63|48.03|45.15|38.07|34.3|41.87|40.28|37.42|37.19|36.64|27.64|32.08|32.66|28.27|25.63|24.91|25.72|27.22|
2025-07-04 01:04:39|usa_0172|PSA|price_next_month|0||||||||||||||||||||||||||||4.15|4.37|4.35|3.71|4.1|4.87|4.99|5.43|6.2|5.86|5.91|6.55|6.96|8.15|9.39|10.64|11.63|11.03|11.57|10.95|11.04|12.91|13.89|15.09|20.38|20.5|21.25|23|29.25|26.88|29.69|27.5|32.88|30.75|26.5|26.69|25.44|27.88|25.69|24.13|22.69|22.38|25.63|22.5|26|27.23|29.52|32.89|36.61|37.97|37.75|29.42|30.95|32.15|36.2|40|47.51|41.79|47.13|52.25|52.51|58.7|66.75|66.2|72.57|76.88|80.29|89.71|108.76|93.32|70.09|80.97|78.16|90.7|81.89|81.5|61.87|66.86|72.57|73.6|79.18|96.91|98.12|99.22|108.98|117.31|119.63|129.05|138.86|143.26|148.95|138.63|153.93|165|159.22|166.97|157.59|175.51|171.61|184.34|200.84|187.91|205.18|229.46|253.56|244.81|238.92|213.72|215|209.38|205.57|207.25|195.76|201.78|217.83|205.47|212.52|221.18|242.76|222.86|223.76|185.45|199.88|229.07|227.62|281.16|312.48|332.18|358.53|371.5|326.41|309.75|304.34|294.83|281.75|238.71|283.19|259.45|295.92|329.06|298.48|300.43|296.71|
2025-07-04 01:04:43|usa_0173|INTU|price_next_month|0.95284237726098|||||||||||||||||||||||||||||||||||||||||||||2.8967|3.5633|5.8133||5.2717|7.1883|14||8.6667|6.2083|5.9583||4.5217|4.355|5.0317||7.8967|5.6983|9.6467||13.5633|14.9267|25||18.125|29.94|22.78||16.03|18.89|21.95||21.865|22.315|26.97||22.96|22.755|25.14||19.63|21.145|20.92||21.635|22.92|26.785||27.645|30.26|31.52||30.5|27.31|29.32||28.96|30.07|22.16||27.22|27.77|29.21||35.74|42.74|44.89||53.97|49.33|53.24||56.23|58.54|59.91||58.44|63.53|74.23||79.29|83.18|93.87||104.15|85.75|100.2||106.66|111.45|113.68||140.64|141.45|157.22||201.6|219.47|214.53||244.85|288.36|258.89||290.32|345.39|352.02||439.09|566.11|652.3||414.46|431.78|407.59||419.12|541.81|571.46||576.44|630.26|641.73||753.47||
2025-07-04 01:04:49|usa_0174|AON|price_next_month|0||||||||||||||||||||||||||||11.0756|10.3348|10.8533|9.3333|9.7037|10.9274|11.2978|11.1496|12.4089|13.1111|13.7778|14.5185|15.0756|15.1852|16.0385|15.4074|9.7215|9.1496|14.7778|13.8356|14.6133|16.3911|16.8889|18.28|24.1689|23.8356|21.6133|25.6667|28.7244|29.5556|37.3333|35.96|37.2067|43|45.3333|41.3333|33.8333|45.6667|37.44|35.5|25.88|27.06|36|41.44|35.15|33.24|35.45|38.04|33.3|35.73|23.75|18.33|18.93|22.16|24.05|21.9|24.57|26.06|26.44|20.41|22.74|20.85|25.44|33.85|34.22|41.91|34.23|34.79|35.86|38.75|40.04|45.32|43.33|45.39|45.8|42.3|37.05|42.2|39.45|38.51|38.9|42.46|37.67|39.75|45.74|52.17|48.12|46.62|48.43|51.8|49.2|53.95|57.74|60.35|67.5|79.09|80.46|84.88|84.36|86|90.05|96.23|100.77|93.31|87.83|105.12|107.07|110.83|112.7|119.84|138.17|143.43|142.17|142.47|143.55|156.18|156.23|180.14|189.25|193.16|220.25|172.67|205.22|184.01|203.1|251.44|260.03|319.92|276.44|287.99|291.04|281.49|318.68|325.18|318.5|309.4|298.43|282.01|328.51|366.87|370.82|354.79|355.2|
2025-07-04 01:04:54|usa_0175|HUM|price_next_month|0.13787761425252|||||||||||||||||||||||||||||30|30.6667|28.7533||34.5|32.5|24.12||21.62|20.5|20.62||11.75|12.63|16.25||20.5|21.25|22.38||21.13|18.25|28||22|18.75|18.88||22.75|23.56|22.19||31.06|12.94|19.81||12.5|9.09|7||5.63|8.56|12||9.55|12|12.58||15.22|13.3|10.41||12.99|17.59|22.33||17.07|19|24.82||36.36|48.16|45.83||50.63|60.93|54.1||62.05|64.09|77.03||51.05|46.4|30.23||31.33|35.7|41.51||46.05|47.79|56.04||80.53|77.64|88.68||76.39|70.08|65.41||80.78|92.08|103.99||124.46|128.74|137.97||214.65|182.79|168.66||172.51|178.71|212.64||232.26|257.62|260.86||290.98|333.26|329.47||244.86|283.21|341.23||410.65|415.17|400.52||437.7|405.42|419.71||454.23|481.78|549.9||501.87|461.63|484.86||358.12|354.47|296.38||233.13||
2025-07-04 01:04:59|usa_0176|EQR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||16.44|16.375|16.375|14.94|13.315|13.375|14.75|14.065|15.375|16.125|16.875|18.375|21.5|21.875|25.25|25.25|25.565|24.565|21|21|20.405|23.125|20.655|20.905|20.75|22.75|24.94|23.53|26.19|26.245|28.35|25.95|26.78|28.2|26.75|23.72|24.44|25.91|27.9|29.25|29.1|27.46|29.55|33.35|31.54|34.35|40.4|39.25|42.41|44.87|46.51|54.61|56.28|46.43|39.81|41.78|37.37|41.52|43.17|34.93|23.93|22.89|24|28.88|32.05|45.27|45.85|48.63|54.19|59.74|61.82|58.68|59.55|61.44|63.31|57.41|55.39|58.06|56|52.36|55.38|59.44|64.65|69.56|77.61|73.86|74.81|77.32|77.09|68.07|67.99|61.75|60.77|64.58|68.06|67.26|61.61|61.71|65.43|64.96|72.56|76.42|78.89|88.66|83.08|65.06|53.63|46.98|61.64|74.23|84.13|86.4|88.73|81.5|78.39|63.02|63.65|63.25|65.94|55.33|60.19|64.4|69.63|70.37|70.63|70.26|66.84|
2025-07-04 01:05:04|usa_0177|AMAT|price_next_month|1||||||||||||||||||||||||||||0.4063|0.582|0.4258|0.2852|0.4609|0.5234|0.4648|0.4219|0.6797|0.7031|0.7344|1.1328|1.2578|1.6172|2.2422|2.2031|2.9688|2.7269|3.1563|2.9925|2.8831|4.8125|6.5|6.0788|4.4688|4.6563|3.0387|4.7663|6.3288|8.1563|11.7975|8.25|9.2025|8|6.14|9.6875|13.9075|13.75|17.765|24.36|45.735|41.75|43.155|20.22|21.125|24.965|21.545|19.87|21.735|22.18|13.36|17.05|12.98|15.56|21.63|24.24|21.25|19.97|15.89|16.64|17.45|16.42|18.32|18.11|18.32|16.91|16.9|18.01|18.57|19.1|21.36|18.83|19.17|19.81|17.92|9.58|9.21|11.26|13.18|12.31|12.24|12.92|10.37|12.425|16.43|13.78|11.32|10.78|12.25|10.33|11.69|10.73|13.705|15.2|15.01|17.3|18.96|20.19|23.105|24.05|25.05|20.13|16.085|18.77|18.87|24.42|29.84|32.2|36.22|45.88|45.12|52.77|57.59|50.78|43.02|37.28|38.34|38.69|48.02|57.9|58.12|56.18|61.6|82.48|118.19|138.13|135.13|147.19|134.2|117.29|94.07|109.6|116.15|133.3|152.76|149.78|201.62|215.08|197.26|174.71|158.07|156.75||
2025-07-04 01:05:09|usa_0178|AEP|price_next_month|0||||||||||||||||||||||||||||30.5|29.12|29.87|28|27.5|29.62|29.62|31.5|32.38|32|34.75|32.5|33.88|37.13|38.38|38.5|36.13|32.5|30.5|32|35|32.75|34.5|38.13|44.25|40.63|41.5|41.63|41.38|40.5|44.75|47.25|49.31|47.75|42.94|48.94|43.81|41.44|35.38|34.5|33.5|36.63|32.81|41.5|43.25|49.34|45|41.9|41.74|45.8|32.91|25.64|23.62|26.38|28.06|28.19|32.65|30.44|31.11|32.93|35.25|35.22|38.7|37.96|37.32|33.46|36.12|41.43|43.53|50.22|43.49|48.21|42.73|44.63|39.5|32.63|31.35|26.38|30.96|30.22|34.65|34.3|35.98|37.44|35.68|36.48|36.86|39.28|39.56|38.84|42.24|44.44|45.29|51.43|46.35|46.84|48.81|53.81|51.99|58.34|62.81|56.87|56.57|56.65|60.97|63.5|69.3|64.84|64.06|67.83|70.54|74.41|68.78|69.98|71.14|73.36|79.12|85.55|87.81|94.39|104.22|83.11|86.88|89.93|80.91|88.71|88.12|84.71|90.4|99.11|98.56|87.92|93.96|92.42|84.74|75.54|78.14|86.03|98.12|98.75|98.36|108.34|103.97|
2025-07-04 01:05:14|usa_0179|TWTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:05:15|usa_0180|DFS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:05:16|usa_0183|ICE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.556|13.232|12.03|16.884|25.9|26.236|29.558|34.184|28.68|31.03|19|12.358|11.088|17.422|17.942|20.122|21.528|23.29|20.876|22.934|23.112|24.358|25.262|25.146|22.95|26.524|26.754|26.1|26.666|32.378|35.698|38.57|41.6|40.67|39.796|41.082|41.594|44.858|46.34|51.142|49.806|48.876|52.834|53.388|58.36|60.97|65.72|65.91|73.84|73.21|75.76|74.12|75.63|81.19|90.77|91.96|99.74|92.35|95.11|97.56|114.88|121.23|119.14|133.72|126.38|114.33|96.81|95.16|107.55|106.34|115.66|106.73|127.33|132.57|147.68|165.31|159.83|163.23|182.84|
2025-07-04 01:05:19|usa_0184|DVN|price_next_month|0|||||||||||||||||||||||2|2.4375|3.9375|4.5|5.25|6.125|6.125|6.875|6.125|4.8125|4.625|5.0625|5.875|3.9375|4.5|6.875|7.375|8.25|10.8125|11.125|10.0625|10.25|10.8125|10.125|10.938|8.5|10.375|9.813|10.875|12.313|12.75|11.688|17.438|17.688|16.5|19.032|22.375|17.438|19.938|16.125|16.938|13.094|16.625|18.407|19.4375|17.5625|24.0938|22.875|25.2|27.4|29.505|27.105|19.15|18.61|24.655|20.84|25.25|22.65|23.625|23.685|24.25|28.23|30.6|34.9135|36.985|40.67|45.17|56.09|60.38|68.21|60.11|64.64|66.84|70.09|72.87|74.61|93.4|85.05|113.4|94.89|80.86|61.6|51.85|58.09|64.71|66.91|67.33|62.49|65.02|88.69|91|78.7|64.95|63.81|69.85|59.12|58.21|57.19|55.06|55.01|63.22|59.22|70|75.5|60|60.27|68.21|49.42|41.93|27.9|34.68|38.28|37.89|45.54|39.49|33.31|36.9|41.37|36.33|45.01|32.4|26.65|32.14|27|20.28|21.72|12.47|10.49|8.93|16.46|23.38|25.84|40.08|50.57|58.17|62.85|77.35|63.24|53.43|54|46.57|42.02|51.18|47.03|38.68|34.1|30.41|33.24|
2025-07-04 01:05:24|usa_0185|SRE|price_next_month|0|4.5938|4.6875|5.2188|5.1875|4.6875|4.6875|5.25|5.7813|6.3125|6.2188|6.625|7.375|7.875|9.4688|9.0313|9.25|8.7188|8.3125|7.5938|8.4063|7.7188|8.625|8.6875|9.75|9.5938|10.4688|10.0938|10.75|10.0313|11|10.9375|11.0938|11.25|9.9375|10.625|10.8125|11.0625|12.1875|11.9375|12.125|12.9375|13.3125|13.5|12.0625|11.25|10.125|10|10.5|10.5625|10.6875|11.625|12|10.75|10.375|11.25|11.1875|11.0625|12.094|12.1565|12.6875|13.375|12.5938|13|11.5|10.375|11.0938|10.2188|9.2813|9.2813|9.375|10.3438|10.185|13.835|12.69|11.7|11.975|12.785|10.6|11.07|12.05|13.42|13.915|13.9|15.57|15.8185|17.8136|16.77|18.61|20.19|21.25|22.15|24.025|23.01|24.13|26.52|28.69|31.74|26.36|30.755|27.95|28.335|28.08|21.305|21.92|23.01|26.215|25.725|25.375|24.59|24.875|26.74|26.035|27.55|25.345|26.865|28.45|32.37|35.205|34.875|37.525|41.425|43.815|45.57|46.355|49.305|49.855|55|55.96|53.085|50.89|51.205|47.375|51.675|55.94|53.55|51.195|56.51|56.505|58.75|53.51|55.9|57.795|55.06|58.49|63.975|67.715|72.255|80.32|61.925|62.23|62.68|61.88|68.785|65.325|63.815|69.08|80.68|82.9|75.47|80.165|77.745|74.51|70.03|71.56|71.63|80.06|83.37|82.93|74.27|74.97|
2025-07-04 01:05:30|usa_0186|NFLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|0.5893|0.9021|1.5729|1.8714|3.7236|5.2436|4.0871|3.08|1.3729|1.6143|1.6143|2.3414|3.9157|3.9357|4.5257|3.3843|3.9629|3.2586|3.08|2.8486|3.6186|3.1214|4.8514|3.9071|2.9386|4.2614|6.5971|6.3971|7.7486|7.3143|14.5814|17.1986|25.3743|27.6686|32.7014|41.0414|11.0529|17.1714|12.5257|8.1214|9.7457|23.9571|30.96|34.9263|47.1771|57.81|49.1529|60.3886|54.72|63.1143|79.7707|110.55|103.04|107.89|92.43|85.84|126.51|140.71|152.16|183.86|193.77|270.3|305.76|364.23|312.87|339.1|374.85|315.1|276.82|345.09|421.38|490.1|488.93|501.77|505.55|531.05|668.52|510.8|198.4|201.63|291.02|353.86|322.55|477.59|411.25|564.11|555.12|633.34|754.68|976.76|1101.53|1297.5|
2025-07-04 01:05:34|usa_0187|MYL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:05:35|usa_0188|ILMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3385|16.0759|9.7722|5.042|5.6655|4.4038|4.5013|4.3015|2.2165|1.9389|1.4663|0.8817|1.4907|2.8937|4.2626|4.1067|2.5283|3.2347|4.4282|4.3259|6.9955|7.1611|10.4445|14.3807|18.0732|21.8535|19.9001|16.0564|20.1436|26.6812|33.0141|38.4897|40.94|25.5753|26.6373|34.8507|32.0934|40.5893|37.111|35.9809|42.2359|50.3225|69.146|68.2691|70.3444|30.0084|50.5271|42.382|40.4042|44.0286|49.5626|61.0496|77.7685|90.1324|146.9438|147.7817|155.8001|181.0637|190.1734|184.7173|233.8512|143.8552|165.2216|135.6322|144.8588|134.6286|155.9853|176.8353|169.4111|199.5851|226.6609|225.2482|301.1558|290.4775|304.712|305.9688|285.6645|283.1703|282.6149|306.495|379.8207|313.471|380.1812|402.9213|474.7272|409.9655|373.2832|293.6927|189.6376|224.2057|208.6948|213.0694|179.7874|111.0019|139.3345|119.7121|114.49|141.95|132.74|77.35|100.73|
2025-07-04 01:05:39|usa_0189|VFC|price_next_month|0||||||||||||||||||||||||||||2.7426|2.732|2.2425|1.3719|2.1072|2.6367|2.7531|3.5685|3.8368|4.4345|4.5945|4.9545|5.3522|4.7851|4.4133|4.0027|5.4569|5.8981|6.0299|5.9569|5.6475|5.9416|6.5005|5.6334|5.9416|6.7064|6.5887|7.6923|7.8241|8.4865|10.5596|10.5161|10.1184|12.2362|11.1185|9.8831|10.0313|12.1186|9.2948|7.0735|6.104|6.6476|5.1769|6.4264|8.203|9.5513|8.6148|7.8171|9.5584|10.2996|9.0783|8.6642|8.29|9.2572|8.9724|9.989|10.0008|10.862|11.7679|12.6668|12.5068|13.3163|13.8928|12.295|13.0551|14.3987|15.9588|17.8861|17.8531|20.6627|20.1874|20.5027|18.1896|17.5025|16.8436|12.9657|13.1822|13.9469|15.2223|16.7166|16.9495|20.3356|18.6673|19.5874|19.465|23.663|27.4844|32.5248|30.9412|35.7792|35.1321|36.8216|34.7273|41.9373|46.3564|50.592|55.0159|57.5008|57.6702|63.7036|65.2943|68.1745|72.5608|63.553|58.9221|59.3456|58.7621|51.025|48.4554|51.4203|58.5362|65.5579|76.3728|76.1187|86.6606|78.0106|79.2248|88.8632|87.39|82.29|82.97|58.1|60.36|67.2|76.87|87.66|80.2|72.88|65.21|52|44.68|28.25|30.94|23.51|19.81|14.73|16.46|12.46|16.96|20.71|25.97|11.88|12.565|
2025-07-04 01:05:44|usa_0190|APA|price_next_month|0||||||||||||||||||||||||||||7.75|7.5|8.435|8.06|6.25|7|8.375|9.935|6.69|8.31|9.435|9.875|10.685|13.375|14.06|13.31|12.5|13.565|12.815|14.065|11.625|13.5|13.69|12.75|13.44|14.565|14.25|17.75|19.19|17|17.625|21|16.565|17.69|13.25|14.155|9.625|15.345|21.22|19.5|18.25|24.22|24.875|27.655|28.8|31.98|25.975|25.8|24.245|29.165|25.75|27.03|31.205|28.625|30.98|34.86|38.48|41.87|46.53|50.7|54.42|56.29|68.4|63.83|75.53|71.04|70.47|65.32|72.97|72.5|80.84|103.81|95.36|134.68|112.17|82.33|75|72.86|83.95|94.12|98.77|101.76|95.58|101.02|119.36|133.37|123.72|99.63|98.88|95.94|86.12|82.719|83.76|73.88|80.25|88.8|80.26|86.8|102.66|77.2|62.57|68.4|45.86|47.13|42.54|54.4|52.5|59.48|59.82|48.64|49.48|41.37|44.87|40.95|46|37.83|32.82|32.91|24.42|21.66|27.44|13.08|15.35|8.3|14.28|20|18.75|26.21|33.21|40.93|37.17|45.46|44.33|36.85|40.49|39.72|31.33|31.44|31.19|23.6|21.93|15.54|19.55|
2025-07-04 01:05:49|usa_0191|ABC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:05:49|usa_0192|WM|price_next_month|0|||||||||||||||||||||||||||||||||||16.73|17.11|12.11|13.24|12.99|13.49|12.24|13.49|10.86|14.36|12.11|12.86|13.49|12.11|14.99|18.98|20.98|20.73|25.98|24.98|31.97|36.47|32.72|40.27|36.96|36.71|49.02|55.13|45.13|49.94|56.5|25.5|18.38|17.5|16|18.56|20|24.4|24.41|31|24.5|28.82|26.34|23.67|23.02|22.99|21.72|23.89|25.92|27.76|28.4|28.14|28.48|29|28.49|28.12|29.51|31.58|37.46|34.38|37.48|37.98|37.41|38.03|36.39|32.41|36.1|35.54|31.23|31.19|26.67|28.11|29.88|32.05|34.68|33.95|35.72|37.87|39.46|31.49|32.93|34.76|34.2|34.4|32.74|36.38|40.98|42.03|43.54|41.78|44.45|44.89|48.89|51.43|49.53|51.13|53.76|52.95|58.79|66.12|65.66|69.5|72.78|75.15|82.17|88.43|81.29|90|89.47|95.67|107.34|117|112.21|121.7|100.02|109.6|107.91|111.32|137.97|148.26|160.23|150.44|164.44|164.56|158.37|154.73|166.05|163.79|164.33|185.63|208.02|202.66|215.85|220.26|233.36|226.93|
2025-07-04 01:05:54|usa_0193|HCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|27.22|22.16|24.44|26.86|26.48|29.64|38.07|38.16|39|46.77|49.49|50.53|65.31|71.36|70.8|77.74|93.17|69.08|63.47|81.18|79.36|80.96|80.28|84.61|85.23|79.2|101.16|98.42|107.7|127.06|134.54|125.55|139.48|126.27|138.8|110.89|109.33|130.56|166.1|198.96|248.9|241.4|248.73|214.94|178.18|214.4|255.07|281.99|286.71|225.36|304.9|319.02|322.16|415.54|313.07|317.61|376.73|
2025-07-04 01:05:58|usa_0195|SHW|price_next_month|0||||||||||||||||||||||||||||2.2733|2.4575|2.7258|2.3325|2.8375|3.2817|3.5317|3.4567|3.9617|4.215|4.36|4.285|4.5417|4.7633|4.7267|5.455|5.6883|5.25|5.4383|5.4383|5.5833|5.9383|6.0833|6.2717|7.0217|7.7917|7.5217|8.355|9.25|10.0833|10.71|9.25|9.5433|11.8767|10.6267|8.3967|8.5433|10.3767|9|7.46|5.8767|8.2933|6.9367|7.23|8.95|6.9933|7.63|8.12|9.24|10.2433|9.5767|9.1167|8.88|9.2933|10|11.18|11.2467|12.6833|13.46|14.24|14.4|14.8567|15.87|14.1833|17.6333|16.98|16.8667|19.7433|23.0333|21.2567|23.23|21.3067|19.0333|18.44|17.75|18.97|15.9167|18.88|19.25|19.0133|21.1167|26.0233|23.05|24.3233|28.2433|27.43|25.7233|27.57|32.51|40.0933|44.7833|47.5267|54.0467|61.0367|58.0567|62.6667|61.0867|66.6133|68.7433|76.52|90.4233|92.6667|92.5867|88.9433|85.2233|95.77|99.91|81.62|101.27|111.56|112.4233|131.7167|139.0367|122.5533|146.91|131.1567|140.5067|151.61|171.0133|190.7733|185.6633|178.79|215.9733|229.3267|230.6|273.87|291.03|316.61|286.51|274.96|241.94|225.03|236.59|237.54|276.5|238.21|304.38|299.61|350.8|358.77|358.16|352.92|354|
2025-07-04 01:06:03|usa_0196|PXD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:06:04|usa_0197|SE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.29|10.49|14.35|12.75|13.63|25.36|35.71|29.35|45.03|53.3|116|172.29|217.22|267.14|270.92|343.57|144.92|83.31|71.82|50.01|64.45|74.94|61.7|43.97|38.14|63.27|65.34|99.15|121.79|130.28|149.305|
2025-07-04 01:06:06|usa_0198|CMI|price_next_month|0||||||||||||||||||||||||||||5.8913|5.8125|6.2188|4.1875|4.875|4.625|4.9688|5.5475|7.1563|7.9375|8.89|8.3438|9.8125|11.6713|10.0313|11.9213|13.8125|10.8125|10.0325|10.625|10.72|11.1875|10.5325|8.7825|9.6575|11.6875|9.345|10.4375|13.1575|14.0325|19.625|15.235|13.375|13.595|13.9225|8.5325|9.5|13.375|16.1725|12.6725|9.5625|8.89|7.9925|8.5|9.38|10.35|10.1775|7.8275|9.4225|10.6375|8.075|5.99|6.175|6.7775|11.5825|11.85|12.6825|14.9525|17.3575|17.52|19.4175|17|21.36|21.3425|24.325|26.125|29.25|31.745|33.64|46.08|59.35|59.98|48.35|62.65|66.34|26.15|23.98|34|43.01|43.06|45.16|72.23|79.61|88.1|105.88|120.18|104.88|99.43|104|115.83|95.9|93.58|114.83|106.39|121.19|127.02|126.98|150.85|139.39|146.18|139.46|138.26|129.53|103.51|89.89|117.03|122.77|127.82|147.01|150.94|167.9|176.88|188|159.86|142.81|136.69|147.11|166.29|164|172.48|159.97|163.5|193.26|219.89|234.42|252.04|232.1|239.84|220.88|189.19|221.31|244.51|249.54|235.04|260.8|216.3|239.3|282.49|291.8|328.98|356.25|293.84|332.04|
2025-07-04 01:06:11|usa_0199|PCG|price_next_month|0||||||||||||||||||||||||||||12.35|11.8|12.84|13.79|14.66|15.65|15.83|18.28|19.53|19.51|21.77|20.45|21.8|21.68|23.33|24.74|33.88|26.5|24.13|22.63|25.25|26.88|29.5|29.38|27.75|22.75|19.75|23.38|22.88|24|24.81|25.56|29.81|32.38|30.44|30.44|31.94|31.06|31.63|22.94|21.94|25.94|25.88|26.94|14.25|8.97|14.87|18.06|21.5|23.5|13.9|10.85|13.8|14.98|21.45|24.45|26.85|27.52|28.54|32.04|35|34.72|37.63|36.38|37.31|39.84|41.68|43.14|46.68|50.6|42.81|48.93|41|40|38.53|36.67|38.67|37.12|40.37|40.89|42.24|43.8|44.4|47.82|46.28|46.08|41.43|42.9|40.66|44.18|46.16|42.52|42.64|48.44|45.89|41.85|42.15|45.58|44.67|50.32|58.81|52.92|52.51|53.4|54.91|58.2|63.94|62.12|61.89|67.05|67.69|57.77|42.43|46.1|43.08|46.81|13|22.52|18.13|6.17|15.21|10.64|9.35|9.56|11.43|11.32|8.79|11.6|12.79|12.65|10.86|14.93|15.9|17.11|17.61|16.3|16.87|17.11|18.25|20.22|15.65|16.52|13.875|
2025-07-04 01:06:17|usa_0200|BSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.9075|3.47|3.4075|4.4075|4.625|6.8125|9.125|10.5325|12.8125|10.7825|11.9375|13.595|17.0625|12.0625|17.9375|11.375|12.6875|18.0775|19.1575|13.61|12.19|21.28|20.28|10.095|10.375|13.25|8.28|7.97|8.38|7.94|9.005|11.37|11.235|12.46|14.995|18.815|20.225|21.525|31.615|33.86|40.79|41.19|38.26|35.3|33.06|29.58|28.95|25.12|21.87|23.24|17.01|15.91|18.45|15.44|13.15|13.87|12.15|13.33|11.89|9.03|8.87|8.41|10.74|8.12|8.63|6.88|5.6|6.39|6.98|7.49|7.16|5.89|5.96|6.26|5.17|5.14|7.47|7.49|10.92|11.69|13.53|12.61|12.78|13.28|14.81|17.82|17.34|18.28|17.53|21.92|24.28|22|24.06|26.38|26.62|28.14|27.96|28.72|33.61|36.14|38.15|37.12|42.46|41.7|41.87|37.48|38.57|34.27|35.44|43.6|45.6|43.13|42.9|42.11|41.05|43.11|46.25|52.12|51.85|51.19|63.26|71.87|73.88|84.02|102.36|102.87|104.37|
2025-07-04 01:06:22|usa_0201|AMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.28|42.2|45.33|42.78|51.5|57.6|59.63|61.82|61.91|49.98|47.49|40.51|21.79|20.15|25.88|25.1|36.06|42.06|44.93|38.38|50.57|61|60.88|53.41|42.05|53.55|52.45|51.72|57.12|66.86|72.65|89|98.74|106.43|105.85|119.6|116.51|124.94|127.75|128.29|115.5|92.54|100.24|96.38|97.23|112.27|130.88|136.04|157.06|168.7|141.44|141.27|126.19|121.11|146.63|148.66|149.45|165.41|112.45|157.33|162.39|212.99|256.53|245.82|297.31|319.2|264.55|238.08|278.26|350.12|290.01|352.47|307.14|386.83|412.86|410.89|504.48|575.13|471.85|543.08|
2025-07-04 01:06:25|usa_0202|MPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|18.66|18.585|20.645|22.78|27.805|32.6|41.205|35.885|35.41|43.165|46.69|37.895|44.56|40.21|51.255|57.15|48.98|41.2|41.46|37.53|43.69|48.05|50.03|55.55|56.44|69.27|80.23|72.86|69.96|66.09|60.39|55.24|68.01|54.5|26.45|38.54|28.19|46.09|53.89|52.12|68.47|74.55|85.47|87.85|111.44|128.52|123.15|122.11|147.35|165.6|196.38|172.65|158.3|151.61|126.72|176.23|
2025-07-04 01:06:28|usa_0203|IP|price_next_month|0||||||||||||||||||||||||||||18.8892|18.5625|21.2649|17.6897|22.5905|24.2848|27.0246|29.741|28.4435|29.4983|26.5812|25.9604|26.0351|26.7025|26.0538|24.4761|35.0339|30.4598|33.9884|34.7726|33.167|35.9394|39.44|34.5392|38.0398|37.2276|35.3607|39.7947|38.1611|39.44|54.1425|42.0071|42.6512|48.7189|41.6617|43.3513|36.9289|49.7644|47.6081|49.1297|44.4622|34.3058|31.4493|34.0164|36.0794|36.5742|38.0398|33.419|39.0013|38.6746|37.1716|32.6069|33.3256|33.3723|36.5182|36.7329|39.4587|37.6384|40.3548|35.9488|36.5462|32.0094|29.4983|27.2393|30.4598|33.9324|32.0468|31.1319|31.4587|35.2113|34.6045|34.5018|30.0584|24.4295|25.8764|16.1121|8.5134|11.818|17.559|20.8262|21.3863|24.9616|22.5905|23.5987|26.9592|28.8262|27.7247|25.8577|29.0689|31.0946|30.6279|33.447|38.6652|43.8554|45.097|41.6431|44.5649|43.5474|44.9772|47.9315|49.8631|50.8668|45.3275|40.4227|32.393|40.9718|43.3769|42.6384|53.5939|51.1036|52.0599|54.2283|59.5214|48.8216|50.8763|42.9508|44.9109|44.3238|41.5779|41.3601|38.5573|32.4309|32.9422|41.4264|47.6379|54.9195|54.6923|49.67|48.25|46.28|42.77|33.61|41.82|33.11|36.06|33.73|35.83|34.94|46.48|55.54|55.63|45.68|50.42|
2025-07-04 01:06:32|usa_0205|DG|price_next_month|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.62||29.7|28.45|29.71||34.06|32.84|40.57||48.56|50.54|49.58||53.93|54.4|57.35||53.5|63.61|66.74||74.49|74.67|62.77||89.9|91.49|78.31||73.02|76.46|87.73||96.24|107.6|107.62||118.51|138.79|158.42||184.11|197.8|218.01||204.2|232.75|221.3||220.34|247.6|257.23||205.1|162.99|125.48||142.27|121.59|74.64||100.98||
2025-07-04 01:06:38|usa_0206|NOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3648|7.2097|8.7589|13.9833|17.2502|11.9411|17.0952|9.4911|7.1534|4.3934|5.8579|7.1818|6.1116|8.4489|10.7866|14.8701|13.1803|16.4427|17.8215|8.5615|8.3453|8.5841|11.9726|7.7865|9.3952|9.2059|9.4583|8.2912|8.5931|11.5851|12.581|15.0728|15.19|16.6184|17.9071|23.5893|28.1495|34.2777|31.0784|30.2087|27.2167|27.3248|38.2341|54.1225|66.005|54.2532|61.6882|70.8626|26.9373|23.8281|27.2888|32.3897|36.9408|36.8597|39.6805|35.2916|48.4493|66.5998|69.1142|72.6109|64.2837|66.6719|68.2761|65.1579|66.4196|66.8161|58.7773|63.2383|73.1607|67.6002|70.7724|81.04|72.64|54.43|54.41|42.13|37.64|32.54|36.04|32.35|32.1|37.81|34.97|32.71|34.19|36.68|38.67|48.62|36.8|29.48|26.14|23.82|22.62|20.61|12.64|11.51|8.4|12.38|14.95|13.81|14.02|16.42|18.13|18.61|22.4|24.44|16.75|20.08|19.96|19.51|18.49|20.82|15.51|14.45|11.61|13.085|
2025-07-04 01:06:42|usa_0207|VTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||20.6005|23.1628|23.5428|24.5873|21.0741|28.9541|25.6316|20.79|22.4986|23.2575|31.6124|30.6154|20.505|18.6065|20.6005|8.876|8.6862|8.6862|3.4175|3.4175|3.7023|2.753|2.9903|3.465|3.7972|5.3921|6.7059|8.3311|9.4551|9.2121|10.2525|9.8728|8.6577|8.6197|9.8728|12.5688|14.2016|18.9862|16.7762|19.3811|20.4291|19.4418|20.4899|24.5225|23.2618|23.239|24.8111|27.135|29.6032|35.1244|32.0182|24.7731|32.5726|33.5675|36.8787|34.0687|27.3856|21.1658|21.7505|26.8084|30.4766|32.0486|35.8686|44.4189|46.906|48.57|48.9816|47.4052|48.7014|51.0659|51.4863|58.8953|55.4097|58.0545|69.7373|57.5729|57.135|54.6391|57.8706|55.6112|59.9987|69.8949|60.3403|58.7552|53.72|55.32|62.12|76.16|67.75|61.67|64.01|67.35|62.75|55.97|51.42|56.38|58.04|64.49|61.11|67.29|65.1|57.86|32.35|38.36|39.47|46.07|55.46|59.78|53.37|53.02|55.55|53.78|39.13|51.81|48.05|48.52|42.46|46.39|44.28|54.44|65.49|60.42|70.08|62.945|
2025-07-04 01:06:46|usa_0208|ZTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.66|30.04|32.03|31.44|30.4|33.03|37.01|43.3|45.73|48.85|42.74|43.87|47.61|49.92|49.99|54.94|55.12|62.06|64.38|76.73|84.57|85.54|90.47|84.69|101.26|115.79|126.16|138.26|123|145.98|162.47|159.71|169.75|201.87|210.52|189.84|178.47|177.47|151.67|165.51|172.94|192|163.67|187.81|150.88|179.84|180.01|170.9|153.57|159.11|
2025-07-04 01:06:48|usa_0209|ORLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||0.1771|0.1979|0.2562|0.2646|0.2083|0.225|0.2125|0.2083|0.2229|0.2437|0.2729|0.2521|0.3271|0.2917|0.2948|0.275|0.2917|0.3678|0.4063|0.423|0.4583|0.5897|0.6522|0.8292|0.7625|0.7105|0.7272|0.4377|0.45|0.4813|0.6|0.75|0.7883|1.1633|0.942|1.103|1.0797|0.9393|0.909|0.8143|0.9873|1.272|1.4487|1.2823|1.4967|1.3497|1.4353|1.5243|1.7107|2.1507|1.88|2.188|2.2587|1.89|2.1527|2.3273|2.3733|2.2207|2.2013|1.962|1.9247|1.7027|1.8073|1.938|2.59|2.7107|2.4853|2.52|3.258|3.2853|3.9|3.7887|3.9373|3.9667|5.07|5.434|7.0337|5.716|5.7231|6.1767|7.1547|8.3533|8.254|8.732|9.9193|10|11.7253|12.4907|14.522|16.0207|18.4173|17.3933|17.512|19.3753|17.6293|17.4847|16.5433|13.62|14.0633|17.646|17.0713|20.4|21.3833|22.9773|25.238|25.384|29.034|27.0733|25.756|31.8253|29.1067|28.3647|36.8587|40.256|41.488|43.45|40.4367|46.906|55.8113|52.8233|61.154|61.7193|62.0293|68.2033|67.5507|75.0893|76.876|86.2947|94.3467|91.31|
2025-07-04 01:06:53|usa_0210|CB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.21|9.5|7.7933|7.5833|8.21|8.8333|9.8767|11.3333|14.71|14.6667|14.6667|18.25|19.71|20|27.3333|30.98|31.02|37.88|36.69|33.88|28|30.25|23.25|19.44|17.69|23.94|35.94|39.25|37|35.7|34.91|35.25|38.85|43.52|31.67|30.75|29.45|33.08|32.99|36|43.42|43.84|40.59|38.06|43.4|42.96|46.21|52.1|54.75|55.54|51.53|57.25|57.78|59.46|57.72|60.61|58.24|60.29|50.7|57.36|43.66|46.32|49.06|51.36|49.27|53.19|53.08|59.42|61.59|67.25|66.98|72.15|69.6|75.97|73.5|78.65|85.33|89.14|91.38|95.44|93.81|102.32|100.1|109.3|107.96|106.99|108.77|113.54|113.07|117.86|125.26|127|131.49|137.25|146.46|150.82|156.15|135.67|139.72|124.91|133.05|145.2|152.84|152.42|151.99|108.01|127.24|129.91|145.67|171.59|168.74|195.38|197.28|206.45|188.64|214.89|227.49|201.56|204.41|214.62|245|248.64|275.66|282.44|271.88|286.08|283.76|
2025-07-04 01:06:57|usa_0211|M|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||11.94|10.94|10.565|10.25|11|11.5|13.5|14.565|15.125|17.315|17.125|17.065|17.375|18.5|21|22.78|23.44|25.905|22|20.845|19.065|27.25|23|23.53|18.345|19.25|13.815|15.25|24.175|22.4|18.155|18.5|20.955|20.705|17.95|16.34|12.75|16.25|21.85|24.545|26.185|23.855|21.7|27.4|28.225|33.725|34.49|32.215|35.52|36.415|37.98|42.09|44.67|39.93|31.72|29.65|24.68|23.67|20.82|7.42|7.87|11.68|15.52|16.31|19.15|22.21|19.41|25.68|23.9|28.88|25.95|32.33|37.97|38.05|40.31|38.7|41.1|48.34|44.43|53.26|57.86|59.89|62.29|64.91|63.72|66.95|58.61|39.08|43.21|33.21|36.18|42.2|33.22|23.5|20.77|23.8|29.41|34.91|36.55|34.22|24.79|20.57|14.76|15.32|13.23|6.36|6.97|10.21|15.21|18.28|22.39|28.5|25.92|23.65|17.32|23.5|20.46|13.59|12.23|15.86|17.44|19.48|15.57|16.24|14.35|11.89||
2025-07-04 01:07:02|usa_0212|LB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.97|56.1|64.87|72.45|66.995|
2025-07-04 01:07:03|usa_0213|UAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.08|38.04|27.38|32.48|45.68|44.23|48.22|47.9|36.41|14.9|8.51|13.8|11.04|6.63|3.96|7.9|12.79|21.78|23.71|25.69|24.09|21.58|18.76|20.52|19.4|22.67|20.38|19.21|25|30.91|34.97|33.91|48.43|43.55|44.92|51.74|73.1|62.4|56.81|55.75|47.23|58.05|47.73|53.68|73.18|67.75|69.48|58.48|77.97|67.34|80.04|85.85|82.88|89.24|95.11|91.67|84.88|29.58|33.23|33.57|40.38|54.99|48.65|46.22|41.78|45.95|35.34|37.25|49.295|43.04|54.22|35.01|40.49|51.46|48.22|76.93|110.52|68.93|82.31|
2025-07-04 01:07:07|usa_0214|AZO|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||27.13|24.38|22.88|24.25|24.88|25.13|25.5|28.88|33.88|34.75|29|27.13|22.5|23.38|29.88|29|33.88|31.94|24.63|32.94|30.38|30.13|28.06|32.31|27.75|22.03|22.69|28.5|28.02|37.5|51.86|71.8|68.85|77.3|78.86|70.65|68.71|75.97|89.53|85.21|85.97|80.1|77.25|91.31|85.7|92.46|83.25|91.75|99.69|88.2|103.3|115.56|128.14|136.62|116.14|119.91|113.83|121.01|123.34|139.47|162.62|151.11|146.22|158.07|173.09|193.22|228.91|272.59|273.56|294.85|319.19|324.97|371.8|367.17|369.67|354.43|396.77|423.69|422.73|477.94|537.1|536.24|509.66|619.11|682.16|666.9|723.83|741.91|796.69|793.84|768.34|789.79|723.05|570.46|595.11|711.37|648.69|670.93|775.7|838.34|1024.12|1099.47|1084.62|1191.31|846|1128.12|1177.64|1185.44|1404.3|1492.22|1697.99|2096.39|2044.58|2149.12|2141.93|2466.18|2458.15|2493.36|2539.99|2585.61|3151.65|2964.1|3150.04|3202|3812.78|3712.23||
2025-07-04 01:07:11|usa_0215|RAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:07:12|usa_0216|PCAR|price_next_month|0||||||||||||||||||||||||||||2.8148|2.5844|2.6831|1.8601|2.6502|2.7654|3.177|3.0782|3.5885|3.7202|3.6872|3.7037|3.8769|3.9835|4.0658|4.4444|4|3.5226|3.3251|2.9465|2.8313|3.0288|3.4897|2.749|3.0123|3.2593|2.9959|3.6708|4.3049|4.6012|6.5356|5.9338|6.6502|7.8196|5.893|5.7455|5.7455|7.3745|7.547|6.2064|5.4571|6.263|5.868|5.5388|6.6344|6.3895|7.7485|6.9557|8.7243|9.4117|7.5753|8.7151|8.557|11.52|15.2573|15.6207|15.5398|16.7378|17.7659|20.5363|20.9363|20.1185|21.3985|20.7467|20.6222|21.3126|23.9259|26.3156|29.7067|37.3244|36.3644|37.04|31.28|31.5467|28.04|19.4933|17.5933|23.6267|23.1|24.94|24.02|31.0133|30.5467|34.1733|37.66|35.4067|28.54|28.8267|29.4667|28.6333|26.6733|28.9133|31.3733|33.1867|37.5133|37.0667|37.3333|42.6533|41.5133|43.5467|40.0733|43.5667|43.2267|35.1|32.7133|39.2733|39.3133|36.6133|44.8733|44.4867|45.6333|47.82|49.7067|42.4467|43.8133|38.14|43.68|47.78|46.76|50.7067|49.4733|46.1533|56.72|56.92|60.8133|59.92|55.3267|59.7467|61.9933|55.3667|61.0133|64.5533|72.8733|74.69|86.13|82.53|100.39|106.11|98.66|104.28|110.88|90.21|97.63|
2025-07-04 01:07:16|usa_0217|PPL|price_next_month|0||||||||||||||||||||||||||||19.1991|18.5588|19.4868|19.3151|19.6631|20.6467|20.939|23.0268|22.9665|23.3145|13.0468|12.5829|12.9309|13.8031|14.0351|13.5711|11.7153|11.4276|9.5114|9.0474|9.5114|8.5278|8.9314|10.4393|11.9472|10.4997|10.3837|10.8476|10.4997|9.1077|9.4836|10.0357|10.1795|10.6992|10.7595|12.5875|12.3834|12.9633|13.4273|12.555|10.7595|11.0796|12.5272|19.1109|19.4636|25.5184|20.8694|15.8446|15.6358|17.6819|15.3342|16.058|16.239|16.7957|18.3686|18.5217|21.2127|19.8811|21.505|24.1265|25.0544|25.175|28.5713|29.0817|27.9589|26.9474|31.5685|32.0325|33.0347|40.4675|43.7431|47.9745|45.3299|44.5597|43.5761|30.4643|28.4507|27.7547|31.3551|27.3186|27.365|22.9758|25.3235|24.9245|23.9316|25.4534|25.8895|27.2536|25.7875|25.3792|26.8175|27.4392|28.1073|30.9747|29.4807|28.4228|28.3671|30.9375|30.6128|32.4686|32.9419|31.5778|31.81|34.4|35.06|37.64|37.71|34.34|34.84|38.11|38.33|37.56|31.87|29.1|28.77|30.4|31.32|31.21|29.63|33.49|36.19|25.42|26.62|27.5|27.67|29.13|28.37|28.8|29.68|28.31|29.08|26.49|29.6|28.72|27.53|24.57|26.2|27.46|29.72|32.56|33.6|36.5|33.81|
2025-07-04 01:07:21|usa_0218|LVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.06|37.87|38.46|31.5|47.25|64.14|63.03|77.5|108.42|90.61|85.11|138.03|85.8|76.22|52.12|8.91|5.55|4.64|11.28|16.46|16.21|24.05|25.28|37.09|45.04|45.2|46.3|45.22|47.92|59.02|38.39|46.44|53.27|52.87|54.95|71.33|78.72|76.46|73.1|61.5|53.89|56.34|53.59|47.32|40.87|52.5|50.62|57.45|55.96|56.87|62.62|63.38|77.66|73.5|74.5|50.89|57.29|67.91|64.93|62.54|69.45|48.02|44.88|47.84|52.98|60.62|43.62|40.3|44.87|38.24|38.22|35.85|55.47|59.35|57.35|47.46|49.02|44.36|41.13|53.39|45.36|36.57|48.16|
2025-07-04 01:07:24|usa_0219|SYY|price_next_month|0||||||||||||||||||||||||||||3.375|3.7963|4.2663|4.0163|4.3913|4.9225|5.735|5.2188|5.25|6.11|6.4375|6.375|6.405|6.2175|6.75|7.155|6.8125|6.5|5.9075|6.22|6.7825|7|7.7825|7.595|8|8.0325|7.25|8.5|8.22|8.875|9.375|10|11.1875|11.905|11.875|13.5|13.625|14.845|16.345|19.22|17.78|18.815|19.69|26.095|26.92|28.12|26.84|24.11|29.62|29.01|26.05|31.68|29.37|28.73|30.13|33.66|37.93|38.25|34.45|32.27|34.97|34.6|36.06|31.91|30.68|29.89|27.6|34.98|34.55|32.74|31.88|34.29|29|30.57|28.36|26.2|22.29|23.33|23.76|26.45|27.99|31.54|30.97|29.46|29.14|28.91|30.59|27.72|30.11|28.9|29.39|31.07|31.77|34.86|34.51|32.34|35.08|36.43|35.69|38.54|39.17|37.03|36.31|41.25|39.81|46.07|51.79|48.12|52.46|52.87|52.62|55.62|62.87|62.54|67.21|71.33|63.85|70.37|68.57|79.87|82.14|56.27|52.85|55.31|71.51|84.73|74.2|76.9|78.15|85.48|84.9|86.56|77.46|76.74|76.31|66.49|80.93|74.32|76.65|74.95|72.92|71.4|77.08|
2025-07-04 01:07:30|usa_0220|CERN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:07:31|usa_0221|STI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500|502|515.5|526|531|542.75|257|99|21.5|18.175|19.1|5|4.15|
2025-07-04 01:07:33|usa_0222|ROST|price_next_month|1||||||||||||||||||||||||||||0.3425|0.3203|0.2466|0.1619|0.2209|0.3828|0.5006|0.4344|0.5966|0.4234|0.4381|0.5966|0.5891|0.3975|0.4088|0.5266|0.4572|0.4181|0.5078|0.4297|0.3653|0.3322|0.5|0.5978|0.7656|1.2266|1.2109|1.59|1.5|1.7581|1.8362|2.4375|2.4613|2.7581|2.2738|2.2738|2.8594|2.8712|2.6019|2.3988|1.8125|2.6412|1.8913|1.9225|2.625|2.9888|3.6625|3.5263|4.5075|5.27|4.5137|5.7813|4.2763|5.2775|6.2838|6.8475|8.0125|6.5475|5.2875|6.725|7|7.0475|6.2075|6.875|7.08|7.0625|6.1225|7.7375|8.1925|8.21|6.9575|6.595|6.9625|9.155|10.0525|6.625|7.38|9.79|11.66|10.995|12.23|13.1|12.4075|16.22|18.01|20.49|19.1375|22.2725|26.665|31.615|34.595|28.538|29|32.159|33.63|38.23|36.4|34.225|37.71|45.74|52.905|48.335|48.62|52.01|54.98|53.4|62.24|67.59|68.58|63.92|58.45|76.03|78.09|78.88|95.78|87.6|94.83|92.99|106.01|116.15|108.78|96.96|91.08|107.52|116.64|126.39|118.4|109.09|91.39|85.02|86.27|117.67|110.54|103.62|121.81|130.38|148.96|139.76|150.61|154.87|140.32|140.09||
2025-07-04 01:07:38|usa_0223|AVB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||20.5|20.5|19.5|19.88|18|19.88|20.63|23.88|25.13|25.38|30|36|33.5|38.38|39.13|37.88|37|35.88|32.13|32.06|35|33.94|32.56|34.5|39.13|47.13|45.94|48.59|45.4|47.85|45.4|44.95|47.67|44.7|37.7|36.8|39.89|46.98|45.67|49.1|49.63|58.2|65.47|66.92|72|87.56|86.25|99.48|107.7|116.92|131.06|148.36|122.26|107.97|122.65|93.78|99.75|99.71|71.02|51.81|56.81|58.2|68.78|76.61|104.04|105.09|106.31|115.93|126.61|134.19|133.69|136.01|145.4|147.09|135.56|129.79|133.04|135.34|125.05|123.5|136.55|148.08|155.84|172.99|164.34|172.34|174.83|171.49|176.79|185.65|171.18|173.31|189.84|192.35|181.33|170.4|163|176.85|175.38|192.92|200.93|208.79|217.66|216.69|162.95|153.12|139.13|163.67|192|227.83|236.68|244.23|227.48|213.94|175.12|177.44|180.37|188.65|165.74|179.01|189.57|204.92|221.61|221.51|209.98|202.72|
2025-07-04 01:07:42|usa_0224|TROW|price_next_month|0||||||||||||||||||||||||||||11.805|10.385|11.085|6.98|9.19|11.755|13.905|16.175|20.575|15.335|18.545|17.06|22.165|19.775|24.705|26.96|16.25|14.25|14.03|17.125|13.75|18.375|22|24.875|27|27.875|14.065|17.065|20.625|23.125|27.125|33.125|32.375|37.75|17.75|17.78|18.28|18.845|17.5|17.75|19.44|19.065|20.44|23.405|19.5|17.38|18.98|13.88|18.79|17.535|13.515|14.115|13.37|15.26|20.26|20.465|26.08|25.64|23.11|27.885|29.925|27.585|33.175|32.76|38.215|42.095|41.31|47.31|47.98|49.68|52.13|64.24|50.59|58.56|59.85|39.54|27.58|38.52|46.71|48.73|49.62|57.54|48.23|55.27|65.92|64.25|56.8|52.84|57.84|63.115|60.75|64.88|71.41|72.5|75.24|77.41|78.44|82.13|77.66|82.09|78.72|81.18|77.13|75.62|70.95|75.29|70.69|64.01|67.44|70.89|82.72|92.9|111.63|113.82|119.08|96.99|93.46|107.5|113.39|115.8|133.53|115.63|138.1|126.66|156.48|179.2|204.16|216.88|154.43|123.04|123.47|106.16|116.47|112.33|123.26|90.5|108.45|109.57|114.21|109.86|116.92|88.55|100.06|
2025-07-04 01:07:48|usa_0225|PLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|23|23.875|23|22.125|22|22.5|19.875|20.4375|22.0625|23.875|23.5|24.65|24.9|25|24.31|25.61|28.04|29.55|26.8|27.65|27.3|28.1|29.99|34.95|30.0329|35.14|37.5|37.23|38.99|45.99|44.18|52.2|49.99|52.43|58.41|60.85|60.91|53.28|65.35|50.57|57.75|48.96|24.03|16.12|19.09|19.81|21.98|24|27.86|24.96|28.1925|33.55|36.4|35.63|29.76|31.71|35.76|32.33|34.29|39.9|41.95|38.36|39.95|38.76|40.63|40.81|41.65|45.14|40.2|40.61|42.73|39.47|45.41|54.49|52.16|48.85|54.41|60.81|64.58|65.11|64.91|65.62|64.47|69.16|76.67|80.61|87.76|92.88|89.23|105.42|99.2|103.2|116.53|128.04|144.96|156.82|160.29|132.56|110.75|129.28|125.25|124.75|100.75|126.69|102.05|126.05|112.94|119.25|102.2|108.03|
2025-07-04 01:07:52|usa_0226|BXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.88|32|35.56|33.06|32.31|28.5|32.5|36.31|34.25|29.81|30|34.88|41.47|40.5|40.6|39.51|38.55|35.35|36.64|38.98|37.3|35.7|35.9|39.2|43.29|44.25|50.03|47|52.9|59.72|57.78|66.47|76.15|69.22|78.26|88.27|98.2|106.83|126.09|117.56|94.49|108.34|91.71|100.49|96.19|70.88|43.3|49.42|52.9|60.77|64.87|78.86|81.9|86.19|94.37|104.53|107.36|98.99|104.05|108.25|110.9|106.3|105.28|109.43|106.95|103.5|108.09|117.14|119.45|126.75|138.8|132.31|123.28|125.85|116.21|128.86|142.13|120.48|130.9|126.6|120.91|121.18|123.71|121.41|125.53|120.76|131.87|137.62|132.95|137.2|143.35|97.18|89.09|72.41|91.27|109.35|117.38|113.64|112.08|117.6|91.16|72.7|74.54|53.36|66.63|53.57|66.5|61.89|71.31|80.56|73.14|63.73|68.82|
2025-07-04 01:07:55|usa_0227|WDC|price_next_month|0||||||||||||||||||||||||||||3.5892|4.3902|4.5791|2.1233|2.0289|1.9382|1.2279|0.9899|1.6057|1.6057|1.7455|2.5956|3.4003|1.8437|1.6057|2.9772|4.5337|5.9505|5.7616|6.4719|5.8108|6.045|7.322|5.8561|6.9895|8.8786|11.289|18.3239|27.3914|23.2846|29.0915|22.6687|14.2662|14.9236|8.4101|7.9341|10.2992|6.0903|3.6874|2.4558|3.5892|5.1987|3.1207|4.5337|3.9897|4.0199|2.6522|2.5313|4.7227|4.6773|3.355|4.6773|6.0072|7.05|7.526|10.1631|7.73|6.1054|5.2969|6.2943|8.1381|9.5889|11.3268|9.1431|16.5179|15.8983|13.2537|13.8128|14.8102|13.3594|16.1326|19.5858|19.9863|21.9055|21.7544|12.4451|11.0926|17.7723|22.8576|25.4494|28.7062|31.0486|19.9409|24.1875|25.7063|30.0738|26.0388|20.1298|27.4669|29.3258|30.0512|25.865|35.5143|41.7709|48.6471|52.6141|65.1121|66.5554|75.4792|74.3308|73.4694|73.8547|65.029|50.4908|36.2549|30.8786|35.8997|44.1587|60.2459|67.3035|64.3187|67.4546|67.2355|59.5356|53.007|32.5447|33.9955|38.6275|40.7206|39.028|49.4934|34.8192|32.5674|28.5097|42.6399|53.3697|49.0627|39.5116|39.096|40.101|37.1012|25.9708|33.2097|26.0237|32.1594|30.3383|43.2595|53.5209|50.6646|49.3498|49.2138|43.86|66.02|
2025-07-04 01:08:01|usa_0228|PEG|price_next_month|0||||||||||||||||||||||||||||6.53|5.935|6.265|6.625|6.665|7.09|7.265|7.71|7.585|7.38|8.135|8.335|9.5|10.38|10.86|10.555|15.815|14.315|13.875|13.125|14.375|13.75|13.875|14.69|15.625|13.065|13|13.44|13.69|12.065|12.375|12.97|15.5|16.78|16.345|19|19.78|20|20.155|19.78|17.19|17.94|16.815|20.75|20.455|23.22|23.4|19.68|21.04|23.175|17.275|14.325|17.64|19.235|20.375|20.435|22.72|21.45|19.5|21.295|26.375|29.05|32.15|31.445|34.81|31.35|33.715|30.525|33.515|43.225|43.075|47.8|48|43.91|41.8|28.15|31.57|29.84|32.45|29.8|30.59|32.13|32.9|32.34|32.43|32.17|32.75|33.7|30.34|31.15|33.24|32.04|31.18|36.61|33.79|33.5|33.34|40.97|35.17|41.31|42.68|41.54|41.67|41.29|41.3|46.13|46.01|42.08|44.25|44.05|44.97|49.2|51.87|52.15|51.56|53.43|54.55|59.65|57.15|63.31|59.2|50.71|55.94|58.15|56.43|63.16|62.23|63.8|66.53|69.66|65.67|56.07|61.93|63.2|63.12|61.65|57.99|69.08|79.77|89.41|83.54|79.93|81.27|
2025-07-04 01:08:06|usa_0229|BEN|price_next_month|0||||||||||||||||||||||||||||1.3594|1.4789|1.6694|1.2506|1.6889|1.9478|1.9278|2.3783|2.8761|2.6667|3.1489|3.4322|4.18|3.6833|4.5667|5.0922|5.5278|4.2089|4.0978|4.5422|3.7644|4.4722|5.5422|5.6389|5.9589|6.3611|6.2222|7.8333|9.0833|9.855|14.1667|14.98|14.9367|17.9167|14.52|12.6033|11.1667|13.3333|12.71|11.6667|11.8967|10.75|11.96|14.28|15.5867|14.55|14.38|10.7|12.4833|13.9667|11.4433|10.9967|11.1133|11.6267|14.4833|15.8067|19.2567|18.2767|16.0833|20.2067|22.62|22.8933|26.94|29.4567|32.8333|31.04|30.4833|37.9867|39.7033|43.77|42.4567|43.2267|34.6967|31.7167|33.5367|22.6667|16.14|20.16|29.56|34.8767|33.01|38.5467|33.5267|38.2333|40.2167|43.04|42.32|35.5433|35.3667|41.8367|38.3167|42.6|45.6267|51.5533|48.88|53.86|52.01|52.35|54.15|55.61|51.53|51.56|45.55|40.76|34.66|37.34|36.19|33.66|39.74|43.11|44.78|42.13|42.41|33.64|34.32|30.5|29.61|34.59|32.63|27.55|25.3|18.84|21.05|18.75|26.29|30|29.55|31.49|31.97|24.59|27.45|23.45|31.2|26.88|29.24|22.79|26.63|22.84|22.87|20.77|22.24|18.76|24.875|
2025-07-04 01:08:11|usa_0230|EIX|price_next_month|0||||||||||||||||||||||||||||38.13|35.88|37.88|38.88|37.63|39.13|41.75|44.5|41.13|42.63|47.25|44.88|45.25|47.75|24.62|21.12|19.5|16|13.5|13.88|16.25|16.75|17.12|17|18.5|16|15.38|19.63|21.38|21|25.25|25.63|26.88|29.81|27.75|26.38|27.81|24.5|25.31|29.63|29.13|19.06|19.69|23.88|13.34|9.85|14.04|14.21|15.45|18.15|13.1|10.05|12.33|14.59|16.41|19.71|22|23.4|26.8|30.5|32.47|36.3|40.88|43.76|43.82|40.41|41.38|44.44|44.98|52.35|52.89|58.15|52|52.17|48.34|35.59|32.57|28.51|32.32|31.82|33.32|34.37|33.15|36.9|36.28|39.27|38.07|40.6|41.04|44.01|46.18|46.92|48.19|53.8|49.85|49.03|48.16|56.56|54.8|62.58|68.15|60.94|60.01|60.52|61.8|70.71|77.38|73.48|72.88|79.97|78.68|79.95|62.53|65.52|66.63|69.39|56.97|63.77|74.54|62.9|76.55|58.71|55.67|56.04|58.16|59.45|54.5|62.93|62.79|68.79|67.77|60.04|68.9|73.6|71.96|63.06|67.48|71.06|80.01|82.4|54|53.51|52.56|
2025-07-04 01:08:16|usa_0231|CCL|price_next_month|2||||||||||||||||||||||||||||5.3125|6.0625|3.125|3.5325|5|5.25|6.3425|6.5625|7.75|7.0625|6.4675|8.1875|8.2825|9.7825|11|11.845|5.54|5.5325|5.4775|10.625|11.69|11.625|12|12.19|13.75|14.44|15.5|16.5|18.565|20.625|23.125|27.69|34.625|39.63|31.81|48|48.56|48.5|43.5|47.81|24.81|19.5|24.63|30.81|27.67|30.7|22.02|28.08|32.65|27.69|25.1|24.95|24.11|32.51|32.89|39.73|44.91|47|47.29|57.63|51.81|54.55|49.98|53.47|47.37|41.74|47.03|49.05|46.86|48.77|48.43|44.49|40.48|32.96|35.35|24.32|21.6|25.77|33.28|31.69|38.88|30.24|38.19|46.11|38.36|37.63|30.3|32.64|32.08|34.27|36.43|36.77|34.3|34.29|32.64|40.17|37.86|37.65|40.17|45.33|47.84|49.39|49.7|54.48|52.77|44.2|48.82|52.06|58.91|65.57|64.57|66.37|65.58|57.31|63.77|49.3|50.72|46.55|43.71|50.83|13.17|16.42|15.18|21.66|26.54|26.36|25.01|20.12|20.22|8.65|7.03|8.06|10.15|18.83|13.72|18.54|16.34|18.72|18.48|24.92|19.53|28.12||
2025-07-04 01:08:20|usa_0232|CTL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:08:21|usa_0234|CMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.916|1.0632|1.0188|1.08|1.1496|1.3074|1.5708|2.522|2.6582|2.2296|1.346|1.0168|0.9552|1.6694|1.774|1.5948|1.99|2.7808|2.6794|4.2572|4.654|5.2988|6.6742|6.6836|7.3458|8.0572|5.8466|4.7248|6.1672|7.2558|8.2454|10.4158|9.8792|10.152|13.45|12.2|14.1968|12.75|13.56|13.1938|9.3894|8.9184|8.3062|8.1134|8.4288|9.4352|7.4566|5.5402|6.4952|6.7904|9.0966|8.4776|10.2648|13.5358|14.9304|15.7574|17.3352|17.6614|23.262|26.203|28.5896|29.3774|31.487|34.9696|29.555|28.7642|26.8506|31.6804|32.9276|35.6|42.7826|36.8374|48.1754|58.5352|52.57|59.88|57.83|47.1|56.9|
2025-07-04 01:08:24|usa_0235|OMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.11|6.0625|6.36|6.6563|6.2813|6.9538|7.5475|7.985|9.6575|10.845|10.125|12.4075|12.1575|13.25|17.4375|17.6575|20.28|23.69|26.25|24.815|32|36.25|35.44|44|46.845|45.53|42.5|46.125|45.65|43.925|43.685|38.39|43.685|43.62|26.655|28.815|30.15|30.95|36.94|39.9|41.2|39.755|36.01|39.45|42.445|41.45|42.435|41.48|40.895|45.005|44.255|50.725|52.6|52.355|51.87|50.98|45.37|47.74|42.69|29.54|25.89|31.47|34|34.28|35.3|42.66|37.26|43.96|44.88|49.19|46.92|44.48|45.61|51.31|50.18|47.91|54.28|59.77|64.27|68.11|72.58|67.68|69.99|71.86|72.8|75.76|73.08|74.92|73.35|82.97|82.29|79.82|85.65|82.12|78.74|67.19|76.65|73.66|68.83|74.32|77.88|80.03|80.22|77.19|75.31|57.03|53.73|47.2|62.38|82.26|72.82|68.08|75.36|76.13|69.84|72.75|85.99|90.57|84.62|74.91|90.38|92.84|98.04|101|86.79|76.16|74.63|
2025-07-04 01:08:29|usa_0236|ADI|price_next_month|1||||||||||||||||||||||||||||1.355|1.2917|1.105|1.0833|1.645|1.8333|1.2917|1.25|1.625|1.645|1.5833|2.25|2.8133|3.3333|4.105|4.0833|4.64|4.6875|5.3975|5.61|6.2825|7.7825|8.6575|9.22|10.08|10.3613|9|12.0488|11.625|13.25|16.565|15.69|16.155|12.345|7.03|10.22|12.53|19.22|25.75|28.75|78.625|77|100|49.63|37.3|44.55|47.87|42.5|37.21|36.62|24.1|30.69|29.16|38.55|41|49.75|49.9|49.15|34.72|36.95|36.72|37.08|36.45|37.92|38.14|33.73|30.64|32.52|36.31|36.21|36.88|30.78|26.92|35.11|27.96|17.1|18.64|24.41|28.25|29.99|29.24|29.17|27.88|35.56|39.88|41.17|33.02|34.86|39.21|36.37|39.74|40.6|45.22|45.93|46.28|48.22|50.82|52.38|51.12|54.64|58.54|67.96|55.86|61.63|52.99|58.5|62.56|74.24|81.93|85.76|83.67|86.11|90.15|97.18|98.85|91.92|106.96|96.62|109.83|112.95|109.05|112.95|116.88|139.08|155.82|164.6|162.95|180.25|160.29|168.4|151.53|171.91|183.47|177.69|181.78|183.38|191.82|234.49|234.84|218.05|230.06|213.98||
2025-07-04 01:08:34|usa_0237|VNO|price_next_month|0.053245805981036|||||||||||||||||||||||||||||38.2446|35.4998|38.7936||48.7226|10.0644|9.4678||11.8028|12.2602|13.2667||13.0398|13.5887|13.6327||13.2228|13.0837|11.5283||12.4432|13.5887|12.9922||14.0901|15.2356|16.5166||25.0695|25.4354|32.7989||28.0924|22.9687|27.8143||28.4072|24.7986|23.1005||25.6184|27.0823|27.0384||27.4483|29.3587|28.7658||32.5354|30.2444|27.3458||30.8885|34.5117|40.0452||40.0013|45.9375|53.7987||57.6048|62.9627|62.4723||65.7954|77.5213|92.3068||88.5738|78.0191|65.8759||71.5339|72.8002|39.123||34.153|42.102|47.9138||56.8582|59.3323|59.7129||72.0097|62.8822|54.494||59.9617|59.4128|55.9433||58.5198|59.5079|64.3608||78.3777|77.4921|81.6569||80.7263|70.4628|78.1968||77.1947|83.4902|78.9969||74.5116|74.49|77.62||69.71|77|71.96||66.23|60.47|64.57||36.21|35.83|38.91||47.28|41.88|40.14||34.96|26.22|25.29||13.56|24.02|23.54||24.52|34.37|43.05||37.67||
2025-07-04 01:08:40|usa_0238|FISV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:08:42|usa_0239|TSLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.348|1.4|1.602|1.8053|1.9127|1.8653|1.7873|2.194|2.1513|1.8347|2.3013|3.6627|8.1827|10.9647|11.7787|13.7947|14.6387|16.1847|12.7953|15.3653|17.7847|14.0233|13.648|16.916|15.0173|13.4893|16.7953|20.9193|21.684|21.7227|23.6207|18.7127|21.3487|20.9907|20.1507|15.676|17.212|21.8753|43.3713|53.25|104.5573|141.56|281.5167|234.9133|220.1667|339.4767|343.5033|292.14|245.53|222.415|173.22|160.67|291.26|212.42|187.29|162.13|239.2|269.19|398.09|237.97|315.5|
2025-07-04 01:08:45|usa_0240|NBL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:08:46|usa_0241|MNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.0274|0.0293|0.0313|0.0221|0.0195|0.0156|0.0144|0.0098|0.0078|0.0127|0.0195|0.0124|0.011|0.0127|0.0144|0.0195|0.0166|0.0351|0.0612|0.055|0.0475|0.056|0.056|0.0423|0.0469|0.0466|0.0469|0.056|0.0423|0.034|0.0401|0.0411|0.0433|0.0422|0.0435|0.0439|0.0448|0.0422|0.0531|0.0698|0.0938|0.1451|0.2135|0.276|0.426|0.5904|0.9625|1.0525|1.8292|2.6971|3.8325|2.6458|3.1742|3.1833|3.3792|5.6667|3.2133|2.9492|1.905|2.11|2.7917|3.3967|2.5842|3.0125|3.2042|3.6792|3.4908|4.2675|4.72|5.5125|6.385|7.4242|8.7092|10.8333|11.07|7.4417|7.9833|9.4|10.165|9.5383|11.3167|11.16|10.66|16.8133|19.4917|22.8517|25.5917|22.72|22.505|24.0367|26.7717|24.0567|21.3|22.69|26.375|28.965|34.115|27.5|30.01|26.425|28.62|29.8|32.235|28.065|33.3|30.905|39.24|38.285|43.415|48.525|47.16|42.5|43.36|42.84|49.81|46.86|52.04|56|57.49|51.1|55.02|53.45|51.45|52.68|48.71|60.12|63.12|
2025-07-04 01:08:51|usa_0243|FIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0987|16.4273|18.9953|21.6134|16.4329|13.046|13.915|14.4999|15.0291|17.7475|18.455|19.2293|21.1566|20.0481|19.4966|18.5998|19.7195|20.8168|24.4154|21.6524|19.4688|23.1564|23.1453|27.0223|31.1055|25.2677|21.7304|20.0871|20.51|14.35|16.18|18.35|20.39|21.78|24.25|26.34|27.71|27.41|29.83|33.36|30.47|26.31|27.39|33.07|32.6|32.54|37.06|40.67|44.54|49.27|53.25|52.8|56.9|56.55|63.29|64.28|63.8|70.99|58.71|66|77.16|75.56|79.42|83.86|89.87|95.53|102.36|94.11|108.72|102.92|105.84|110.9|129.74|129.32|143.66|127.64|143.4|137.86|128.06|152.81|144.83|122.4|114.5|95.27|97.1|79.95|75.04|55.28|60.83|48.85|62.26|70.81|75.25|89.72|81.47|79.26|81.71|
2025-07-04 01:08:55|usa_0244|HCP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:08:56|usa_0245|FCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||11.6875|11.375|14.8125|16.4375|14.8125|15.1875|14.375|14.5625|14.625|11.969|7.344|9.4375|7.4063|6.1563|4.9375|7.6563|8.4375|8.3438|8.7188|4.8125|4.5|3.9688|5.85|7.08|5.38|5.55|7.775|8.88|7.635|6.1|9.385|8.655|13.395|19.375|18.43|15.25|17.4713|18.11|18.405|17.33|20.14|24.71|32.125|32.29|27.28|30.24|28.755|33.58|46.99|58.84|44.41|56.875|48.375|14.53|12.57|21.325|30.15|36.68|33.345|37.765|35.77|47.3975|54.375|55.02|52.96|40.26|46.21|38.3|33.67|38.88|35.25|30.43|28.28|36.76|32.41|34.37|37.22|28.5|16.81|23.27|11.75|11.77|4.6|14|12.96|11.18|16.65|12.75|14.62|13.98|19.5|15.21|16.5|11.65|11.64|12.31|11.06|9.82|11.1|8.83|12.92|17.34|26.91|37.71|38.1|37.72|37.22|40.55|31.55|31.69|44.62|37.91|44.65|33.78|39.69|49.94|45.41|45.02|35.85|36.03|45.84|
2025-07-04 01:09:01|usa_0246|EL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.22|9.1575|9.625|10.75|11.97|11.4375|11.5325|11.11|13.735|16.61|16.0625|16.39|20.515|25.0325|23.78|23.315|25.565|22.095|22|23.22|19.05|19.875|19.775|16.125|16.15|18.075|15.16|14.56|15.085|16.25|18.665|18.695|20.485|22.855|21.95|21.475|22.57|19.205|19.57|16.585|18.235|18.56|18.66|20.195|23.75|25.71|22.51|21.95|21.11|22.805|22.05|18.02|13.125|14.95|18.22|21.25|26.26|32.96|31.125|35.585|40.25|48.5|52.455|49.225|57.93|65.35|52.38|61.62|60.93|69.35|65.65|70.96|68.74|72.57|73.46|75.18|70.59|81.29|89.11|80.46|85.25|95.87|92.9|87.13|81.21|87.14|98.99|111.81|134.96|148.09|134.94|137.44|136.42|171.81|184.19|186.27|195.16|176.4|197.54|219.66|236.65|313.8|333.83|324.33|311.79|264.06|273.1|200.49|277.08|246.72|180|128.87|131.99|146.71|99.61|68.94|83.43|59.96|88.71|
2025-07-04 01:09:05|usa_0247|MRO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:09:06|usa_0249|STZ|price_next_month|2||||||||||||||||||||||||||||||||||||2.8438|2.75|1.5313|2.125|2.0313|2.3125|2.8438|3.9375|3.4375|3.125|4.1875|4.75|5.25|5.5938|6.0788|4.0788|4.8438|3.75|2.5938|3.5625|3.2813|4.25|5.8913|6.9225|7.1413|6.1487|4.9375|7.2263|6.2975|6.555|7.4688|6.375|6.375|6.305|6.7888|7.3438|8.9688|10.25|10.415|10.7125|13.74|16|11.55|11.855|11.35|15.7|15.245|16.465|16.05|18.565|19.03|23.255|26.435|29.5|26|26.23|25.05|25|28.78|29.02|21.18|24.28|24.21|23.64|17.67|19.86|21.46|15.77|11.9|12.68|15.15|15.93|16.44|15.62|17.69|22.15|20.28|20.82|18|20.67|23.59|27.06|32.35|35.39|47.64|52.12|57.4|70.38|84.97|88.13|87.16|98.17|116.21|116.02|125.21|142.44|151.09|165.4|166.49|153.31|162.07|193.73|199.45|228.57|227.92|218.87|215.62|160.82|175.33|196.94|207.28|189.75|143.36|174.95|189.51|219.05|228|233.89|210.69|250.97|230.32|233.06|229.68|231.75|225.89|246.13|251.33|241.75|271.76|257.28|257.69|221|183.52|162.68||
2025-07-04 01:09:11|usa_0250|BMRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.38|14.56|17.81|18.75|13|12|10.85|11.85|11.4|12.18|6.03|4.45|6.45|10.7|10.98|10.85|7|7.99|6.92|5.72|4.13|6.05|5.93|8.5|8.4|11.73|12.3|14.61|16.03|18.94|16.16|18.06|27.73|37.06|36.46|32.55|18.32|19.26|12.86|16.41|15.56|19.43|23.37|21.85|26.11|25.42|26.89|31.23|34.11|35.64|34.7|39.29|37.01|54.89|65.6|64.65|62.875|68.88|58.23|61.82|82.5|97.16|112.05|146.27|117.04|74.02|84.68|99.42|80.52|87.63|95.84|87.73|82.09|90.23|83.51|100.56|92.17|98.17|85.53|79.32|73.21|83.5|92.02|119.81|74.43|82.78|77.92|76.73|79.23|88.63|81.35|86.05|86.63|115.35|96.04|87.93|81.45|88.08|80.76|84.33|65.89|63.36|63.69|57.53|
2025-07-04 01:09:15|usa_0251|SWKS|price_next_month|0||||||||||||||||||||||||||||0.8767|1|0.96|0.8333|1|1|1.0433|0.8333|0.8333|1.21|0.9167|1.0433|1.0833|1|1.0833|1.75|1.3967|1.02|1.9167|2.21|3.25|4.3767|5.3333|5.1667|3.3133|3.75|2.5433|2.3333|2.5|2.1867|4.1667|5.2933|6.4567|5.8733|4.46|5.54|13.3333|17.625|25.5|27.625|41.875|52|34.06|39.88|30|24.57|38.12|23.28|21.06|12.25|2.9|7.1|6.96|5.35|8.5|8.58|10.61|8.55|8.38|8.89|7.59|5.22|7.33|5.36|5.28|7.14|4.39|6.63|6.57|6.89|7.92|9.22|8.05|8.69|9.46|7.13|4.32|8.84|12.08|10.43|12.69|16.83|17.53|22.92|31.77|31.46|25.31|19.81|21.58|27.14|28.93|23.39|23.94|22.07|24.035|25.8|30.25|41.05|50.76|58.24|83.05|92.25|95.67|77.24|68.92|66.82|66.02|76.94|91.74|99.74|104.87|113.86|97.21|86.76|94.58|86.76|73.04|88.18|85.28|91.06|113.15|103.88|145.58|141.29|169.25|181.33|184.51|167.13|146.52|113.3|108.88|86.01|109.67|105.9|114.37|86.74|104.46|106.59|113.62|87.58|88.76|64.28|78.64|
2025-07-04 01:09:20|usa_0252|WFM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:09:21|usa_0253|MCO|price_next_month|0||||||||4.5639|4.6617|5.0122|4.8899|5.7538|6.8133|6.9926|7.0089|7.6039|7.9543|8.7693|6.6829|7.2208|6.2102|6.5362|7.2045|7.3512|7.0415|7.7913|6.5688|5.7864|5.9005|5.819|4.841|6.2265|6.1939|5.9168|6.4384|7.0415|6.9111|7.6283|7.5305|7.449|7.5957|7.7261|8.7367|8.1988|7.6609|7.5468|7.6446|6.5199|6.8133|7.3349|7.7913|8.4759|7.938|7.4979|7.5305|8.2831|8.4988|9.3185|9.8577|11.001|12.2521|10.3303|10.6833|11.4834|13.8365|11.954|11.0598|12.5941|15.0622|14.7813|13.157|14|15.7|16.63|17.36|18.76|21.79|24.8|23.59|20.94|24.145|25.86|28.95|32.005|32.255|33.8549|38.905|41.89|41.14|47.31|53.26|63.32|62.01|54.88|66.3|71.56|66.12|53.8|43.72|34.78|36.96|34.81|25.6|21.42|29.52|23.74|23.68|27.59|24.72|23.55|27.06|29.37|39.14|35.61|35.49|37.23|40.95|40.53|48.16|54.82|60.85|67.77|70.66|74.58|78.5|87|99.23|91.33|107.52|110.43|96.16|89.14|95.72|106.01|100.52|103.67|118.32|131.63|142.41|161.79|162.2|171.12|145.48|158.51|196.62|214.34|220.69|256.79|243.9|281.3|262.9|266.26|326.71|376|404.15|343|316.48|310.25|264.87|322.75|313.12|352.75|308|392.04|370.33|456.48|454.04|499.44|453.12|504.71|
2025-07-04 01:09:25|usa_0254|LNG|price_next_month|0.060251046025105|||||||||||||||||||||||||||||||||||||||||||||21|10|7||10|14|14||2|7|5.8||8|7.12|5.34||4.38|2|1.5||3.06|3.12|1||1.76|1.88|1||1.11|0.85|0.4||0.62|0.64|0.485||1.35|2.96|2.975||7.545|8.645|28.43||29.3|39.05|35.83||38.93|32.9|30.76||38.07|36.08|34.8||4.9|3.76|3.14||4.15|2.75|1.9||2.83|2.42|5.57||11.71|7.75|10.1||14.04|14.76|16.8||29.35|27.99|39.59||68.11|80.26|65.99||75.83|62.15|47.55||32.13|42.9|40.86||48.72|42.79|48.32||66.62|66.93|61.12||63.18|59.71|60.54||44.35|52.05|56.69||84.9|87.46|104.81||136.77|160.18|175.36||139.77|163.2|182.15||157.79|185.26|224.01||236.99||
2025-07-04 01:09:30|usa_0255|APH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.2442|0.2755|0.3106|0.3398|0.3555|0.4375|0.4239|0.338|0.3302|0.4102|0.3008|0.3106|0.4023|0.3966|0.6505|0.8047|0.838|0.963|0.627|0.5244|0.5088|0.5391|0.6739|0.9228|1.0606|1.9922|1.6387|2.0078|1.5125|1.3156|1.2962|1.3922|1.4375|1.3703|1.1766|1.2031|1.2734|1.3841|1.6875|1.8359|2.0647|1.9756|1.9644|2.1456|2.4581|2.465|2.7837|2.4981|3.1769|3.6125|3.505|4.2438|4.2325|4.3887|4.2825|5.5338|4.9887|5.7725|5.9588|3.5812|3.2687|4.23|4.1688|5.015|4.98|5.7763|5.6|6.2663|6.9175|6.9887|6.1113|5.9363|6.8037|7.2675|7.36|7.5163|8.4462|9.44|9.82|10.0363|10.86|11.9187|12.0213|12.645|13.4275|13.8425|14.1025|13.555|12.3925|13.9575|14.88|16.4825|16.8725|18.0775|19.155|21.75|23.1925|20.9275|23.3775|22.375|21.98|24.89|23.33|25.0825|24.8675|22.065|26.44|28.21|31.22|33.67|36.245|38.385|39.795|35.75|38.565|37.915|39.885|37.735|44.155|40.275|50.55|60.385|64.26|67.02|70.78|76.95|99.48|
2025-07-04 01:09:34|usa_0256|ISRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7639|3.0278|1.8611|1.4533|2.0422|2.0444|2.0556|2.2556|1.5556|1.4889|1.4244|1.3711|1.6667|1.6111|1.9754|1.8011|2.5422|3.2422|4.4333|4.7711|7.7111|9.8589|15.2522|14.1111|10.5778|11.02|10.9344|14.4067|23.6233|36.3189|28.2222|32.14|34.5878|19.1989|11.47|15.97|25.2578|27.3722|36.4511|40.0622|36.4856|29.2167|35.8789|38.8556|44.5056|48.2067|51.1011|64.2444|53.5|60.2467|63.82|54.6989|43.1111|41.2778|45.2867|40.1889|50.8389|55.0889|54.9422|55.1089|59.2411|55.1778|60.0944|69.5956|77.3067|74.6756|76.9656|92.8744|104.2511|125.12|143.89|146.9267|169.3967|173.7267|174.5467|170.21|173.17|184.3167|186.5933|170.2933|228.48|222.36|249.2133|288.3333|330.4867|361.13|284.18|239.3|230.17|246.47|245.69|301.22|324.4|262.22|378.22|370.62|444.61|503.84|571.88|515.8|544.73|
2025-07-04 01:09:38|usa_0257|IR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.09|30.42|36.28|31.63|28.61|26.59|24.44|33.75|33.2|33.02|35.58|29.27|31.35|36.1|43.59|51.21|48.21|53.94|55.58|43.81|44.69|48.89|56|54.44|64.52|59.36|79.86|92.5|98.7|96.12|90.94|74.86|87.01|
2025-07-04 01:09:40|usa_0258|HES|price_next_month|0||||||||||||||||||||||||||||14.8433|13.63|14.6067|14.5733|13.3833|15.8633|16.62|17.0033|14.1867|12.9867|15.05|14.41|14.7633|16.4233|15.3867|16.4|15.0567|15.65|16.2433|15.59|14.2667|15.9667|15.1067|14.32|17.5033|18.1133|15.5633|17.7733|18.9867|15.6933|19.0333|19.93|17.79|18.7533|16.58|18.1233|15.6267|18.8067|19.5767|19.0233|17.6833|21.2067|20.1667|20.6667|23.1333|29.0633|25.76|19.5833|20.4533|25.6267|22.8|17.1|15.7333|15.05|15.6567|17.2067|18.7967|23.71|27.7833|26.9033|28.8833|31.2167|39.2867|41.7|51.6|47.7567|52.9|42.4|53.99|56.75|61.2|71.61|90.63|106.2|101.4|60.21|55.61|54.79|55.2|54.74|57.79|63.55|53.59|63.03|84.12|85.96|68.56|62.56|56.3|52.14|47.16|52.26|67.16|72.18|74.46|81.2|75.49|89.16|98.98|84.81|67.49|76.9|59.01|56.21|42.5|59.62|53.65|47.97|54.18|48.83|44.54|44.16|50.51|56.99|65.63|57.4|54|64.12|64.84|65.75|56.57|48.64|49.21|37.22|53.98|74.51|76.44|82.57|92.29|103.07|112.47|141.08|150.16|145.06|151.73|144.4|140.53|157.49|153.42|134.48|139.03|129.05|144.13|
2025-07-04 01:09:45|usa_0260|EA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.5|5.4375|3.5625|5.625|4.47|5.75|9.0325|9.1575|6|6.6875|7.5|9.375|7.97|6.0325|8.375|8.47|8.985|11.5625|12.665|10.2825|10.54|12.7025|14.235|20.2025|20.4375|15.125|22.11|25|22.905|28.31|28.46|25.73|26.535|29.525|30.09|32.56|25.885|29.57|42|49.47|46.86|50.62|50.13|44.92|64.34|53.39|57.6|56.88|54.58|56.8|47.11|52.89|50|50.41|48.64|61.12|47.37|51.47|43.18|22.78|15.44|20.35|21.47|18.24|16.28|19.37|15.93|15.83|15.59|20.18|22.25|23.35|18.575|15.38|11.02|12.35|15.73|17.61|26.12|26.25|26.4|28.3|33.6|40.97|54.86|58.09|71.55|72.07|64.545|61.85|76.32|78.52|83.43|94.82|116.74|119.6|126.96|117.98|128.75|90.98|92.24|94.65|92.5|96.4|107.92|114.26|141.62|119.83|143.2|142.08|143.96|140.25|132.66|118.05|131.23|125.96|128.68|127.28|136.35|123.79|137.58|126.82|150.94|150.85|122.91|145.09|155.33|
2025-07-04 01:09:50|usa_0261|HIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.065|24.19|26.44|31.5|36.69|37.25|43.565|40.5|45|55.375|52.06|53.13|51.94|58.94|54|51.81|38.13|52.06|64.25|74.44|61.5|62.1|66.21|54|66.19|69.3|50.6|39.5|41.68|40.76|52.19|54.9|64.34|61.08|65.1|58.48|67.29|72.37|80.57|79.75|82.23|91.93|84.84|87.17|94.91|101.2|91.87|97.03|80.5|71.27|63.39|10.32|13.16|11.47|16.49|24.52|23.99|28.57|23.41|23.95|27.78|28.97|23.42|19.25|17.52|20.55|16.45|21.71|24.8|28.09|30.86|33.7|33.25|35.87|34.16|39.58|38.9|40.77|47.55|46.26|40.18|44.38|39.85|44.11|48.71|48.36|55|55.05|58.76|53.84|52.7|45.42|46.92|52.31|57.63|57.08|59.28|37.99|42.32|38.52|48.02|65.96|63.62|72.93|71.87|69.93|64.47|72.41|77.61|70.99|71.88|73.45|86.96|96.89|110.92|110.44|111.55|122.67|124.81|
2025-07-04 01:09:54|usa_0262|PH|price_next_month|0||||||||||||||||||||||||||||6.7941|6.6193|6.3141|4.7348|6.4385|6.3733|6.5215|7.443|7.997|8.7437|7.5733|7.1615|8.3793|7.6948|8.1156|8.9926|7.5941|8.6015|8.557|9.277|9.3807|10.3141|18.1111|15|15.2222|18.7778|15.5022|16.8356|19.1689|22.1111|28.6133|28.0867|29.1267|29.6667|22.8733|23.8333|20.5|31.2933|31.46|30.54|28.8333|31|23.7067|27.5867|29.2|31.08|29.8|23.9333|32.6933|33.3|26.84|29.0867|26.8733|27.12|30.7333|33.98|36.66|36.86|38.2533|47.0867|43.44|39.96|43.8133|41.7867|50.5133|54.0333|48.16|55.7533|55.1733|61.4267|65.7867|80.37|67.61|79.85|61.68|38.77|38.21|45.35|44.28|52.96|55.91|69.18|62.12|76.55|89.41|94.32|79.02|81.55|80.68|87.69|80.32|78.66|92.97|88.57|103.28|116.72|113.37|126.88|114.95|127.03|116.46|119.36|112.75|104.7|97.16|116.02|114.19|122.75|147.13|160.8|165.98|182.61|201.42|164.62|169.05|151.63|164.81|181.08|175.08|183.49|195.69|158.12|178.92|208.36|264.61|313.81|312.03|296.59|310.01|270.82|289.09|290.62|326|324.88|410.01|368.91|464.5|544.91|561.16|634.07|707.05|605.06|718.3|
2025-07-04 01:09:58|usa_0263|ED|price_next_month|0||||||||||||||||||||||||||||26.37|23.75|25|23.37|23.5|24.62|25.37|25.75|28.5|28|31.25|31.25|33.63|35.38|36.38|34.75|31.25|30.63|28.75|24.88|28.25|27.75|29|30.38|33.75|29.38|27|29.25|31|27.75|31.63|34.25|41.31|45.25|42.31|50.13|49.44|45.44|43.5|38.19|32.69|35.19|30.31|35.19|34.94|37.41|39.74|39.49|40.99|43.59|42.85|42.57|39.92|38.87|39.71|40.51|43.83|41.21|40.97|43.45|43.87|43.28|48.16|45.5|47.01|43.12|46.87|48.35|48.28|51.26|43.68|47.09|43.57|41.6|39.7|43.32|40.75|37.13|39.36|40.68|43.74|45.2|46.12|49.72|49.91|52.12|52.6|57.87|58.96|59.45|64.5|60.38|56.88|63.65|59.9|58.22|54.41|58.03|56.09|63.36|69.28|61.55|63.59|65.75|69.39|74.6|80.08|75.55|74.35|79.28|82.86|86.05|80.36|80.13|78.93|76|77.65|86.16|84.96|92.22|94|78.8|76.83|78.49|70.78|77.41|73.77|75.4|86.45|92.74|99.27|87.96|95.31|98.47|94.86|87.79|90.9|94.4|97.52|101.68|93.74|112.75|100.13|
2025-07-04 01:10:04|usa_0264|ADS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:10:05|usa_0265|IVZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|14.65|16.65|21.825|18.5|17.95|21.675|28.6|34.875|45.35|46.1|36.5|31.94|23.8|27.84|21.75|15.14|12.5|11.55|11.11|15.4|15.75|14.96|13.38|10.53|10.94|13.44|11.7|14.54|12.53|18.45|21.87|19.62|22.98|24.37|23.71|25.19|30.66|27.22|25.65|23.29|14.91|11.79|14.72|19.75|21.15|19.3|22.99|19.54|23|24.74|24.87|22.18|20.07|22.57|24.84|22.13|24.32|27.25|31.74|32.19|33.75|33.25|35.21|37.63|40.47|36.73|41.42|38.6|33.17|29.93|31.01|29.18|28.09|28.92|32.94|34.77|35.79|36.13|28.97|26.99|21.71|18.22|21.97|19.19|16.82|17.3|8.62|10.04|13.11|20.59|27|24.38|25.41|22.66|18.38|17.74|15.32|18.51|17.13|16.8|12.97|15.83|14.17|17.26|17.34|19.23|13.93|16.73|
2025-07-04 01:10:09|usa_0266|XEL|price_next_month|0||||||||||||||||||||||||||||36.5|33.5|35.75|32.62|33.38|33.5|35.88|39.75|40.75|40.62|43.75|42.5|44|45.38|45.88|44.38|43.63|42|42.75|44.38|46.25|44.25|44.25|47.25|51.38|46.63|44.75|47|46.13|45.5|51.38|50.38|53.63|56.38|26.31|27|26.94|24.13|22.5|21.5|19.25|21.81|22.06|25.56|25.47|31.2|26.94|28.28|26.7|25.43|6.96|10.4|11.02|13.52|14.48|16.4|17.32|16.73|17.1|17.1|18.19|17.18|19.41|18.33|19.42|18.84|20.04|22.07|23.33|24.09|20.3|22.55|20.75|20.8|20.06|17.42|18.46|18.44|19.94|18.86|20.78|21.75|21.99|23.86|23.57|24.33|24|25.85|26.6|27.06|29.3|28.25|27.78|31.79|29.95|28.86|28.91|31.87|30.8|33.47|37.53|33.91|34.67|35.63|38.22|40.03|43.98|41.55|41.32|45.05|47.31|49.52|45.64|46.84|46.86|49.01|52.36|56.5|59.61|63.51|69.19|63.56|69.04|70.03|63.99|71.3|68.25|64.59|69.66|73.26|73.18|65.11|68.77|69.91|62.73|59.27|59.87|53.73|58.28|66.81|67.2|70.7|68.24|
2025-07-04 01:10:14|usa_0267|DLTR|price_next_month|0.73680183626626|||||||||||||||||||||||||||||||||||||||||||||||||1.4815|1.9588|1.8436||4.1975|3.1605|3.7778||4.7407|5.76|6.1674||7.6667|6.4444|10.0844||7.4733|7.3333|9.9444||13.2222|13.52|12.4167||8.5933|7.91|9.3467||13.4233|8.2033|9.7833||9.6667|13.0733|10.5733||9.3|7.8367|9.2767||8.2667|7.59|7.6533||8.81|9.5933|10.0033||14.1033|14.4833|9.5533||12.3|12.7867|14.0967||14.9233|16.6467|16.3233||20.8633|22.635|27.475||31.87|35.715|40.745||51.59|48.17|41.74||48.04|52.7|55.65||53.03|53.625|68.36||74.99|76.26|75.46||90.54|82.7|88.16||77.7|79.64|102.76||82.59|80.51|86.77||101.59|101.53|91.46||97.87|96.27|109.24||97.5|90.54|133.83||160.33|135.68|150.29||134.88|122.36|123.59||117.95|84.49|71.27||90.26||
2025-07-04 01:10:20|usa_0268|ROP|price_next_month|0.34370677731674|||||||||||||||||||||||||||||||||||||1.875|1.4688|2.25||6.625|8.75|8.4375||5.8125|5.4675|6.4375||8.0625|8.5|8.875||11.75|10.375|10.8125||12.2825|14.125|14.405||16.595|8.5|9.28||16.125|17.905|18.595||17.625|16.19|15.44||20.54|20.5|21||19.5|17.375|21.08||18.345|21.34|25.07||26.475|27.575|30.775||34.95|38.52|39.4||46.84|46.38|51.31||58.36|63.29|63.45||65.04|59.08|45.77||42.98|47.38|52.04||58.02|58.08|72.41||83.47|76.95|85.19||101.22|102.79|111.53||124.22|123.7|129.7||141.68|150.56|157.82||174.96|162.09|193.49||171.08|177.55|181.11||227.2|230.66|267.21||275.79|298.37|297.59||343.92|366.76|360.37||393.8|427.19|427||450.01|483.28|464.15||442.44|402.58|438.89||454.22|499.06|538.25||532.76|554.41|566.44||570.27||
2025-07-04 01:10:26|usa_0269|WY|price_next_month|0||||||||||||||||||||||||||||17.18|17.48|17.43|13.31|17.11|20.04|21.3|21.25|23.49|27.7|27.17|29.2|33.34|35.89|31.78|32.54|48.88|42.63|42|39.38|37.88|42|46.75|44.13|46.13|49.5|41.63|45.88|45.5|45.75|62.25|47.75|49.81|57.63|42|46.81|54.13|67.25|64.69|59.69|57.38|53.38|45.69|46.94|52.5|56.53|59.73|49.91|58.32|59.61|58.75|45.3|48.05|49.59|56.29|60.23|61.46|59.2|62|62.64|62.4|68.61|68.98|63.34|69.76|70.47|58.66|63.59|75|79.22|71.24|75.91|67.64|63.88|53.46|38.22|27.34|35.26|35.04|36.34|39.9|49.52|16.22|16.22|23.18|23.01|19.99|17.98|20.02|20.36|23.35|27.69|30.12|30.51|28.4|30.415|29.88|29.85|31.32|33.86|35.85|31.51|30.69|29.33|25.61|32.12|32.72|29.93|31.33|33.87|33.02|35.91|37.54|36.78|34.18|26.63|26.24|26.8|25.41|29.21|28.95|21.87|27.81|27.29|31.19|38.77|33.73|35.72|40.43|41.22|36.32|30.93|34.43|29.91|34.06|28.69|32.77|30.17|31.76|31.16|30.62|25.91|26.38|
2025-07-04 01:10:31|usa_0270|NTRS|price_next_month|0|||||||||||||||||||||||||||||4.2408|4.0217|3.4183|4.4033|5.6083|6.395|7.005|7.33|8.6683|8.4867|8.3383|9.695|9.845|9.2775|9.0975|10.75|10.4375|9.3125|9.095|8.25|9.1575|9.97|11.9375|13.25|14.0625|14.7825|17.3125|20.5|22.25|27.5|29.25|33.69|36.5|36.815|36.875|43.28|46.565|43.5|48.28|60.38|64.13|74.88|85.38|77|65.03|63.8|50.49|58.39|53.12|39.83|34.82|34.06|35.12|43.77|46.5|47.46|42.21|40.15|42.54|43.64|45|50.8|53.6|52.21|58.89|57.11|58.72|60.75|62.95|62.46|75.21|73.36|74.11|78.17|56.31|57.52|54.36|59.81|50.25|50.52|54.98|46.99|49.63|51.98|49.99|44.905|40.47|41.17|47.56|45.4|47.8|51.48|53.92|58.54|56.42|60.22|60.25|66.89|66.3|65.38|73.15|76.49|70.39|62.08|71.08|67.59|72.42|82.96|90|87.51|93.52|105.39|106.75|109.22|94.07|88.46|98.55|98|99.68|97.81|79.16|78.35|78.27|89.19|113.8|112.85|123.04|116.64|103.05|99.78|84.35|96.97|78.16|80.12|65.91|79.64|82.39|88.65|100.52|112.29|93.98|131.72|
2025-07-04 01:10:36|usa_0271|K|price_next_month|0||||||||||||||||||||||||||||14.3095|14.3987|16.1275|16.0689|18.2974|21.347|24.6007|23.8101|26.6251|26.5688|30.3174|35.1874|29.1492|27.0943|22.8718|26.8034|25.2176|23.6365|24.2793|27.5634|25.8041|29.853|33.7236|33.8972|35.9521|33.489|35.0701|29.792|32.668|32.668|43.1069|40.4045|43.5198|38.7061|31.1995|30.9649|38.1244|34.7182|32.6633|37.3549|22.7545|22.7545|24.3403|23.8148|24.5842|23.9274|28.2156|28.6191|28.9569|33.7048|32.3161|29.8952|31.3402|30.7209|32.2129|31.0869|35.4783|40.2544|39.0908|40.3482|41.8871|42.1779|42.5157|41.446|40.2544|43.4541|45.1994|47.2074|46.2315|49.647|48.6149|49.5344|44.8522|48.0144|49.7878|47.3106|40.9956|39.5131|44.5707|48.3615|51.0639|51.5519|46.9634|47.1605|47.198|53.7382|52.3401|50.8669|46.4661|47.4514|44.7583|49.0934|54.8923|61.029|62.155|59.3494|54.4044|62.7086|56.1403|60.0156|61.5357|59.4244|62.0893|66.171|68.911|72.0731|77.6093|70.4967|68.226|66.6214|63.8064|58.6738|63.9097|55.2676|66.6496|61.4419|55.3709|56.5813|54.6296|59.6121|64.0035|61.4606|64.7354|59.0116|55.3052|58.5706|59.4526|57.5196|59.1148|64.2756|69.3614|72.0825|64.3507|65.4673|62.7649|50.47|54.76|57.86|58.15|80.65|81.73|82.77|80|
2025-07-04 01:10:42|usa_0272|SYMC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:10:43|usa_0274|MAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||7.8954|8.4489|8.5946|9.993|11.3623|11.8576|13.2561|12.382|12.8773|16.0238|16.2569|16.1112|15.4994|15.1498|12.5277|16.3734|19.5199|16.3443|15.7033|14.4797|14.9167|18.6459|18.879|21.5174|21.3868|22.2585|14.6044|19.0052|20.4825|15.6159|14.4179|14.5438|16.7394|19.1587|20.1376|20.6923|22.0741|22.748|25.4004|29.4512|29.2508|31.9171|27.7917|31.0641|34.0614|32.7981|38.942|44.8807|42.1491|38.7369|38.3267|33.5253|31.9777|24.1558|19.457|15.2057|21.9649|20.162|23.5506|24.7241|34.6495|31.9631|34.9229|37.2228|33.2733|30.6341|29.6915|34.45|39.09|36.42|36.48|39.98|43.06|41.57|45.08|49.3|57.93|64.71|75.75|74.5|80.05|72.61|76.78|61.28|70.09|71.7|68.7|84.6|94.42|104.19|119.48|147.34|136.68|127.84|116.89|114.53|136.42|139.06|126.55|140.06|90.94|83.825|92.88|116.31|148.52|145.98|160.02|161.12|177.52|158.82|160.11|174.18|169.34|201.81|188.56|239.73|236.13|227.3|260.02|290.59|238.58|279.92|
2025-07-04 01:10:47|usa_0275|ENDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:10:48|usa_0278|MTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||13.575|13.938|16.2|15.025|14.725|16.05|17.7|19.675|22.5|23.8|24.9|25.675|29.825|32.2|35.925|40.9|45.625|51|53.913|49.85|50|55.9|53.95|49.55|41.1|43.925|47.244|50.2|68.3|71.55|80.5|65.5|75|85.38|83.6|81.92|79.8|84.47|88.57|93.9|89.97|85|93.23|103|102.36|103.45|108.51|107.58|108.3|119.4|121.92|121.81|121.31|111.34|106.29|99.48|91.28|93.23|70.38|81.1|38.91|52.45|58.32|62.85|73.75|87.35|87.34|74.75|86.47|88.37|86.24|76.11|79.74|86.27|85.84|104.1|102.69|100.2|116.86|112.53|111.51|122.01|121.5|122.18|113.16|119.67|131.15|119.85|110.18|118.32|114.56|122.73|162.57|155.41|163.15|166.77|190.78|182.27|173.35|165.41|164.54|170.07|164.25|156.53|168.52|112.08|105.95|103.58|132.47|157.69|133.85|147.12|169.38|166.64|177.45|168.37|156|125.8|139.86|112.75|138.1|144.39|172.17|194.68|201.24|169.76|202.48|
2025-07-04 01:10:53|usa_0279|FITB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.3333|10.2716|10.2222|10.321|9.9259|9.5072|11.2593|13.284|14.0385|16.3704|15.3333|18.557|22.9274|22.1126|28.1111|28.5022|33.8889|36.6667|41.5|44.1667|45.6267|47.7933|43.3733|49.2067|44.2533|42.0867|41.31|51.38|59.25|53.76|63.02|56.42|63.25|68.59|66.07|63.5|53.35|49.22|55.01|58.17|57.74|53.72|49.36|49.19|46.47|43.5|43.1|40.12|37.57|40.42|38.14|39.85|39.9|40.59|36.89|31.28|27.1|21.43|13.97|10.85|2.39|4.1|9.5|8.94|12.44|14.91|12.71|12.56|14.87|13.27|12.65|12.01|13.005|14.225|13.82|14.525|16.29|17.03|19.24|19.035|21.02|20.61|20.48|19.99|17.3|20|21.07|19.05|15.8|18.31|18.98|21.76|26.1|24.43|26.7|28.9|33.1|33.17|29.59|26.99|26.82|28.82|29.69|29.08|28.45|18.69|19.86|23.22|28.93|40.54|36.29|43.53|44.63|37.53|34.12|35.69|36.29|26.2|29.1|23.71|34.24|36.46|42.34|43.68|44.31|35.94|43.405|
2025-07-04 01:10:58|usa_0280|KMX|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.155|8.28|4.5|5.815|5.095|2.94|2.69|1.97|2.69|1.69|1.155|1.655|1.69|2.28|1.97|3.77|7.98|5.625|11.37|12.93|10.825|8.025|8.94|7.285|15.075|16.33|15.465|14.6|10.935|10.775|15.525|15.75|13.325|15.635|13.84|16.34|17.73|20.855|26.815|24.54|25.5|20.33|19.75|19.42|14.19|14|7.88|12.44|14.7|20.9|24.25|25.12|19.9|27.86|31.88|32.1|33.07|23.85|30.48|34.65|25.94|28.3|37.54|41.7|46.16|48.47|47.02|46.8|52.01|46.45|66.58|69.01|66.21|59.32|53.97|51.1|49.03|53.35|64.39|59.22|63.06|75.81|64.13|61.94|72.87|74.67|62.73|69.8|86.83|88|87.67|53.83|89.55|91.91|94.46|132.66|129.15|127.96|130.23|96.48|90.48|66.02|60.89|64.28|83.7|70.73|76.74|87.11|73.34|77.38|81.76|77.92|67.21||
2025-07-04 01:11:02|usa_0281|KSS|price_next_month|1.0316925151719|||||||||||||||||||||||||||||||||||||||||||||5.875|6.0625|4.9688||5.7038|6.485|6.5625||9.1575|9|9.8125||13.1875|17.75|17.0325||25.94|19.5|30.72||38.44|33.065|36.095||55.63|57.69|61||62.73|48|70.44||70.08|60.81|55.95||51.38|53.5|44.94||42.28|48.19|49.17||55.91|50.18|48.6||59.12|64.92|68.43||71.03|57.33|45.8||40.04|46.08|36.2||42.75|57.05|53.93||47.5|52.68|54.34||50.01|49.1|49.35||45.49|51.22|42.98||50.51|51.75|56.75||52.68|61.03|61.04||62.61|46.31|47.63||37.92|43.75|49.38||38.67|45.65|54.23||72.9|74.55|66.34||47.55|49.66|50.95||20.77|18.53|40.69||55.11|47.09|49.39||35.69|25.15|25.25||23.05|20.96|28.68||22.99|21.1|14.04||8.48||
2025-07-04 01:11:07|usa_0282|PAYX|price_next_month|2||||||||||||||||||||||||||||0.6341|0.6243|0.5708|0.7168|0.8877|0.9169|1.1023|1.3559|1.3071|1.3461|1.6973|2.0631|2.3996|2.3996|2.941|3.0727|2.1096|1.7198|2.2194|2.3818|2.7049|4.7737|6.0905|6.5686|7.7037|9.5072|11.4568|10.1728|8.1244|11.2593|10.3348|15.0015|17.0933|18.0844|22.9467|22.8622|21.0844|21.2533|22.7533|26.6667|34.92|42|52.5|48.63|37.06|40|31.51|34.85|39.7|31.29|24.27|27.9|27.47|29.39|34.1|37.2|35.6|33.88|30.15|34.08|32.82|32.52|37.09|38.12|41.66|38.98|36.85|39.54|37.87|39.12|41|36.22|34.26|31.28|33.03|26.28|25.67|25.2|29.05|30.64|30.72|25.97|27.49|30.91|31.385|30.72|26.37|30.11|30.99|31.41|33.29|31.1|35.06|36.51|40.64|45.53|42.6|41.56|44.2|46.17|49.615|46.88|47.63|52.89|54.01|59.5|57.87|60.88|58.9|56.94|59.96|68.08|61.59|68.35|73.65|65.15|80.2|82.29|82.77|85.06|62.92|75.75|79.77|93.18|98.02|107.3|112.45|136.5|136.47|113.87|112.21|115.56|114.59|111.87|115.33|119.11|122.8|118.56|134.19|140.22|154.28|145.46||
2025-07-04 01:11:13|usa_0283|CAG|price_next_month|2||||||||||||||||||||||||||||7.2939|9.177|8.6245|9.5972|11.6722|10.8292|11.9965|13.8122|10.7968|10.1626|11.964|12.89|10.6996|9.8241|10.1159|10.2599|10.4078|11.8668|12.2559|12.1586|12.89|13.5709|15.419|16.0493|15.8081|17.6562|19.1619|19.3565|21.1073|24.9981|25.7529|25.7801|25.0019|24.6596|20.9633|24.5117|19.944|20.7221|17.5551|17.6562|14.1079|14.8315|15.6097|20.2319|14.1934|15.4151|17.4695|18.4966|18.8701|21.5158|19.337|19.4615|15.6252|18.3643|16.5279|20.5354|20.9633|21.0723|20.0062|22.9165|21.0256|18.0219|19.2592|15.7809|16.6991|17.2049|19.0491|21.01|19.3837|20.9011|20.333|18.5122|18.6367|15.0027|15.1428|12.8395|13.1274|14.8315|16.8703|17.9363|19.5082|18.1464|17.0726|17.5706|18.4811|20.084|18.8468|20.5431|20.4342|20.1774|21.4691|22.9554|27.8655|27.1808|23.6091|26.2236|24.146|23.0955|25.7101|28.2313|28.4258|34.0207|31.5228|32.8068|34.721|37.2033|36.6586|39.55|40.34|35.76|33.74|37.67|36.88|35.73|33.97|21.36|27.74|26.52|30.68|34.24|29.34|35.17|35.71|36.26|37.6|36.38|33.87|34.15|33.57|34.24|32.63|38.7|37.56|33.72|27.42|28.66|29.64|28.42|32.52|27.75|26.67|20.47||
2025-07-04 01:11:18|usa_0284|PGR|price_next_month|0||||||||||||||||||||||||||||0.9383|0.9481|1.3292|1.1111|1.3419|1.56|1.3544|1.3547|1.285|1.4058|1.6714|2.1933|2.6792|2.5417|3.1342|3.7175|2.865|2.6567|3.2292|3.1667|3.2817|3.1458|3.2192|3.4583|4.2192|3.8858|4.2083|5.7292|5.5317|6.3442|8.9483|8.6875|9.115|11.2867|10.3175|12.2708|10.4117|11.9583|10.6458|7.7133|5.1875|5.4533|5.6042|8.1875|7.8292|9.7333|11.2342|11.5592|12.3208|14.375|12.7875|13.75|12.085|17|16.4975|18.45|20.6625|21.88|19.155|23.3875|20.9125|22.8175|24.9225|28.9525|26.26|27.1325|24.19|24.17|23.19|23.07|20.98|18.5|18.55|18.19|20.25|14.27|12.15|15.28|15.58|16|16.58|20.09|19.64|21.16|19.81|21.94|19.68|19.01|20.28|21.3|19.74|22.3|22.49|25.29|26.01|25.97|23.24|24.25|23.44|26.41|25.95|26.66|30.5|33.13|31.25|32.6|32.51|31.51|37.44|39.72|47.13|48.65|54.1|60.29|60.01|69.7|67.29|78.15|80.98|69.7|80.69|77.3|90.34|91.9|87.19|100.74|95.16|94.88|108.66|107.36|115.06|128.4|136.35|136.4|125.98|158.09|178.25|208.25|214.12|242.83|246.44|281.74|260.89|
2025-07-04 01:11:23|usa_0285|ES|price_next_month|0||||||||||||||||||||||||||||11.97|11.4|11.58|11.86|12.27|13|13.76|14.85|16.05|16.01|18.11|17.98|19.45|19.93|19.99|19.65|25.25|24.88|23.38|23.13|23.88|21.75|22.5|24.75|23.63|16|12.38|10.75|13.13|8.25|9.75|11.5|12.25|14.13|15.31|15.63|15.31|15.81|18.75|20.81|20.5|21.5|22.13|20.38|22.58|17.85|20|17.65|18.11|20|16.65|15.05|14.35|14.92|16.8|18.84|19.25|18.35|18.7|19.33|18.7|18.31|21.58|18.19|19.88|20.15|22.4|25.01|27.65|32.17|27.34|30.83|27.79|26.32|25.16|22.56|23.8|21.02|23.01|23.05|25.32|27.79|27.84|31.28|32.92|35.6|34|34.57|34.75|36.77|39.88|39.3|40.73|45.33|44.41|42.89|43.8|47.26|43.9|49.35|55.58|48.76|49.72|50.94|53.8|56.44|58.49|55.06|55.32|59.4|60.79|62.64|63.09|60.25|60.72|63.26|69.41|71.66|75.86|83.74|92.44|80.7|90.07|87.27|87.5|86.22|86.27|84.9|89.49|87.4|88.22|76.28|82.33|77.61|72.33|53.79|54.22|60.62|64.91|65.85|57.68|59.48|64.63|
2025-07-04 01:11:29|usa_0288|AA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.73|36.45|36.49|36.63|49.52|52.02|51.95|42.82|34.56|29.02|26.85|23.04|21.6|14.71|7.37|12.91|13.03|18.56|36.75|38.27|49.55|61.21|70.52|49.08|41.41|52.75|38.04|34.84|23.84|29.75|36.08|33.43|41.1|35.32|25.56|31.235|
2025-07-04 01:11:31|usa_0289|ROK|price_next_month|0||||||||||||||||||||||||||||4.511|5.1395|5.5994|5.2775|6.0708|5.8754|5.8945|5.8332|6.1053|5.5994|5.5956|5.8715|6.5537|7.6729|7.7303|8.401|15.3304|14.9471|13.7513|13.3681|14.422|16.6718|17.4881|17.055|22.4705|22.4207|20.1211|21.0793|25.1993|25.4867|25.1533|18.7797|21.4165|21.3897|15.5948|15.7366|16.6488|19.7877|22.5395|18.5651|18.9483|15.0927|13.4371|15.0659|18.0822|17.2582|16.05|13.78|19.25|21.47|18.5|16.55|23.05|22.8|25.84|31.05|32.57|32.69|37.41|41.69|56.65|46.23|51.51|53.15|66.07|72.46|61.98|62|61.21|59.54|69.99|68.88|56.9|54.23|44.51|27.67|26.04|31.59|41.41|40.95|48.24|60.72|54.15|62.37|81.01|87.13|71.76|67.65|77.87|77.34|67.36|71.06|89.19|84.78|96.85|110.41|114.84|119.18|111.66|112.35|108.92|118.6|116.78|109.16|95.57|113.47|114.4|119.72|147.99|157.35|165.03|200.82|197.29|164.53|187.56|164.73|169.52|180.71|160.78|171.99|191.66|189.48|218.14|237.12|248.53|264.26|307.42|319.4|289.22|252.67|255.28|255.3|282.03|283.41|336.29|262.81|253.28|270.96|278.65|266.71|278.43|247.68|347.335|
2025-07-04 01:11:36|usa_0290|MOS|price_next_month|0.47963800904977|||||||||||||||||||||14.4375|20.4375|20.3125||18.5|19.375|15.75||16.5|16.125|17.375||20.75|27.4375|24.625||23|21.6875|19||15.75|14.25|19.1875||17.1875|20.0625|19||22.5|31.625|38.6875||36.625|43|36.125||39.125|35.188|31.5||32.5|18.375|22.875||20.938|15.938|16.125||15.375|14.688|11.875||11.09|11.81|11.75||14.02|13.24|13.05||8.74|7.83|7.27||12.45|15.94|17.38||13.08|16.15|13.54||15.56|16.24|21.3||35.13|42.02|69.15||125.32|106.74|30.35||54.7|48.47|54.45||46.17|58.66|67.63||70.85|71.13|52.76||47.68|57.91|54.06||60.82|41.65|47.9||49.99|47.76|45.77||45.85|40.83|31.64||25.23|30.07|28.4||22.63|19.98|24.29||27.49|31.27|36||21.47|18.39|19.05||12.09|18.23|21.96||36.14|32.18|34.22||62.65|53.87|51.3||31.96|38.85|35.89||30.93|28.57|26.46||36.14||
2025-07-04 01:11:42|usa_0291|XRX|price_next_month|0||||||||||||||||||||||||||||22.6136|21.7354|20.0361|12.9534|21.4061|25.0286|24.4798|28.1023|33.8633|32.546|32.8226|32.6031|37.6527|33.8633|32.0542|34.7986|43.0888|43.4181|44.8979|45.0076|48.0286|54.176|52.4196|56.9204|54.2858|64.328|66.3654|61.0962|77.2331|81.0137|108.3476|104.4748|105.8843|149.5132|139.0538|127.6197|163.3448|154.7823|128.7789|74.7698|55.0103|69.8167|39.677|22.236|21.5246|23.8167|21.0241|18.4422|29.8499|23.3161|18.3104|17.4937|23.3161|25.9771|28.4536|27.6632|38.5704|35.3826|36.5155|38.9129|41.8373|34.9084|34.803|35.7514|37.701|36.9897|37.1214|44.7881|45.315|48.74|46|45.9473|40.6518|36.8053|35.9359|21.1294|17.4937|16.0974|21.5773|19.8121|22.9737|28.7171|25.6609|30.8221|27.9794|26.583|24.5808|21.551|20.4181|20.4971|18.2577|16.9668|21.1031|22.6048|25.5556|26.1879|28.5853|31.8522|34.9347|34.9874|34.6976|30.2978|29.0332|24.7388|25.6873|25.2921|27.1363|25.74|27.72|28.76|30.67|30.31|34.13|31.45|25.97|27.87|28.21|33.36|32.1|33.93|35.57|18.29|16.65|17.38|21.03|24.14|24.13|17.8|21.11|17.4|17.13|14.63|16.38|15.67|15.98|12.84|18.46|13.29|10.765|8.17|8.54|4.41|5.675|
2025-07-04 01:11:47|usa_0292|PFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.72|25.5|27.8|28.71|28.26|28.66|29.44|32.6|31.94|34.7|35.2|34.62|36.48|41.15|37.58|44.01|49.83|47.16|50.31|54.21|55.92|61.61|63.79|61.92|63.51|59.88|54.06|38.37|22|13.95|12.92|23.61|28.54|23.36|30.22|25.53|26.26|32.61|30.82|28.38|25.36|27.37|28.4|25.11|27.54|30.36|34.15|40.09|47.55|45.68|45.2|51.78|51.73|48.76|50.81|54.3|49.33|37.94|42.22|44.84|52.63|58.58|62.39|67.16|65.85|73.56|60.25|54.83|46.25|48.92|55.67|60.58|54.32|55.33|36.41|45.02|39.12|53.04|63.26|62.55|69.03|72.62|75.17|63.93|79.88|87.96|74.69|83.66|67.67|78.32|80.43|84.97|84.16|82.54|74.59|80.99|
2025-07-04 01:11:50|usa_0293|DISH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:11:51|usa_0294|SBAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.13|9.75|30.31|40.63|45.13|50.13|45.31|34.09|19.71|8.2|6.95|2.89|1.75|0.37|0.56|1.67|3.86|4.07|4.45|3.97|5.03|8.37|8.56|8.48|16.59|14.77|21.85|25.12|23.88|26.71|29.71|29.42|33.32|35.6|29.61|32.34|37.89|20.99|19.9|25.2|26.09|28.21|33.09|35.34|36.18|39.26|40.8|38.63|38.17|38.09|45.72|53.79|59.06|66.3614|69.654|78.99|74.09|87.39|92.75|89.76|106.93|112.33|116.7|115.82|120.72|119.02|99.28|103.04|115|113.28|105.26|126.49|137.55|157.18|174.5|160.23|158.25|162.17|182.53|203.73|245.41|240.65|249.56|289.92|311.54|290.37|268.67|299.72|340.99|345.33|325.44|347.11|335.79|269.9|297.53|260.89|218.95|208.63|223.86|186.12|219.54|229.47|197.56|243.4|234.045|
2025-07-04 01:11:55|usa_0295|WHR|price_next_month|0||||||||||||||||||||||||||||31.75|28.12|27.12|18.25|24.87|30.12|35.5|36.88|41.88|43.88|40|39.38|46.13|54.5|62.75|63.88|67.75|58.5|50.88|52|49.88|54.75|57.75|53|54.63|60.13|49.25|47.25|50.88|46.75|50|60.63|57.81|72|60.5|51.25|44.94|66.38|71.69|69.69|58.25|65.13|43.19|43.5|52.49|55.77|70.54|59.02|72.7|74.95|57.37|46.61|51.97|53.49|64.78|70.47|75.95|65.51|62.44|58.75|68.26|62.06|79.98|78.5|80.68|89.75|77.19|86.93|91.43|106.03|102.11|79.18|85.29|72.78|75.7|46.65|33.43|45.16|57.09|71.59|75.18|108.87|83.3|75.83|85.5|86.18|69.23|50.81|54.32|64.02|67.56|97.68|115.38|114.28|133.94|146.01|133.3|153.38|142.64|172.05|199.08|175.6|177.73|160.14|134.39|174.14|192.36|149.82|174.89|185.68|177.88|163.93|181.42|154.95|131.1|109.76|133.01|138.82|145.48|152.12|146.17|111.74|163.12|184.96|185.09|236.45|221.54|210.83|210.19|181.52|172.87|138.24|155.59|139.59|144.26|104.56|109.52|94.86|101.97|103.51|105.01|76.28|109.85|
2025-07-04 01:12:01|usa_0296|NUE|price_next_month|0||||||||||||||||||||||||||||3.4375|4|4.9688|3.8675|4.3044|4.9375|4.6406|4.9844|5.75|5.5156|6.9375|7.5625|9.9213|11.2963|10.6088|13.5625|14.75|15.345|17.25|15.4375|12.75|12.0625|13.375|12.0325|14.5325|14.0625|11.72|11.845|13|12.47|15.5325|13.0625|11.9075|14.985|10.875|11.3275|12.25|14.6725|12.125|12.97|12.4375|10.75|9.4375|8.6725|10.35|12.6825|11.9725|10.325|14.95|14.6125|13.9575|10.535|9.9775|10.2125|12.33|13.7075|14.0775|14.85|20.9125|21.115|28.08|25.55|27.725|29.925|42.115|54.41|53.17|58.41|64.54|63.46|50.2|62.02|57.84|75.5|57.22|40.51|40.79|40.69|44.47|39.85|40.8|45.32|39.14|38.22|45.91|46.96|38.89|37.78|44.49|39.21|39.2|40.13|46.01|43.62|46.78|51.77|48.35|51.75|50.22|54.06|43.65|48.86|44.14|42.3|39.07|49.78|53.64|48.85|58.09|61.33|57.67|57.83|66.96|61.62|66.93|59.12|61.24|57.07|54.38|53.85|47.49|41.19|41.95|47.76|48.73|82.26|104.02|111.65|101.4|154.78|135.8|131.38|169.02|148.18|172.09|147.79|186.93|168.53|162.94|141.84|128.43|119.37|138|
2025-07-04 01:12:06|usa_0297|LNC|price_next_month|0||||||||||||||||||||||||||||8.9925|9.0125|9.2925|5.53|8.07|8.885|8.415|9.845|10.9275|10.2075|12.5675|13.1725|14.4775|16.0675|16.15|18.58|21.25|19.065|18.815|18.125|18.25|20.375|20.565|22.315|26.375|24.125|21.315|24.25|26.815|28|35.565|34.375|38.065|44.5|47.94|37.94|41.655|48.03|50|46.13|36.94|34.81|43.63|48.38|44.85|46.16|51.03|42.35|51.5|47.9|36.74|30.51|32.25|31.96|37.34|39.93|44.15|44.88|43.7|43.8|46.14|44.97|48.3|50.61|54.53|58.08|56.68|63.31|67.14|71.15|60.32|62.37|54.19|53.76|47.7|17.24|15.13|11.24|21.19|23.83|24.58|30.59|26.04|24.48|28.84|31.23|26.5|19.05|21.54|24.77|20.05|24.79|28.98|34.01|41.67|45.41|48.03|48.51|52.39|54.76|49.98|56.49|56.32|53.51|39.46|43.45|43.67|49.09|67.51|65.93|73.06|75.78|82.8|70.64|68.1|60.19|58.49|66.72|65.34|56.48|54.48|35.47|37.27|35.1|45.49|64.13|61.62|72.15|69.98|60.15|51.34|53.87|35.43|21.73|28.04|21.77|27.45|27.27|33.3|34.75|35.16|31.87|34.81|
2025-07-04 01:12:11|usa_0298|HST|price_next_month|0.015243902439024|||||||||||||||||||||||||||||4.0318|2.9622|1.8513||3.7027|2.8601|2.531||2.7564|2.633|3.3538||4.2589|4.7312|5.4225||7.8078|8.4688|7.236||8.0936|8.7547|9.7999||11.19|11.72|13||15.02|16.62|17.74||16.41|11.93|12.52||11.71|8.82|9.09||9.62|10.69|11.88||12.94|12.8|8.42||11.48|10.14|9.15||9|10.02|11.15||12.26|13.35|15.66||16.75|17.49|17.9||20.07|22.54|25.22||25.52|22.29|19.19||17.19|14.3|7.52||9.38|9.97|10.52||14.26|13.16|16.48||17.58|11.83|14.15||15.26|15.3|14.69||17.79|17.03|18.41||22.07|22.82|23.24||19.92|17.73|16.6||15.4|17.82|17.84||17.99|18.12|19.79||21.63|21.53|19||18.11|16.04|17.49||11.94|11.23|14.03||17.17|16.56|15.7||19.99|17.77|18.94||16.6|15.79|17.47||17.94|17.7|18.42||15.49||
2025-07-04 01:12:17|usa_0299|CHTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6|36|36.25|32.93|42.12|54.88|54.74|49|58.49|61.45|75.8|78.51|79.22|102.73|127.75|134.04|131.42|123.61|161.48|148.18|158.18|183.88|181.88|185.58|172.17|204.63|237.98|259.95|308.35|328.18|348|334.17|369.25|310.48|282.32|316.22|284.53|361.69|409.67|468.78|513.14|495.23|560.42|576|652.17|644.42|726.75|706.27|577.13|557.75|479.01|328.87|391.985|343.32|398.71|402.8|378.64|255.94|320.04|327.27|350.56|386.33|416.96|
2025-07-04 01:12:21|usa_0301|FE|price_next_month|0||||||||14|14.625|15.375|15.875|17.5|18.375|19.875|20|21.375|20.875|21.375|19.875|20.5|18.5|18.875|19.25|20.5|20.25|22.25|22.75|22|18.25|20.875|16.625|17.25|18.5|19.125|19.75|19.5|19.5|21.875|22.25|23.25|24.625|25.125|24.125|21.875|18.625|19|19.25|21.125|20.125|22|22.875|23.875|20.875|21|20.875|23.125|20|22.25|24.75|29|30.25|27.5625|30|31.0625|29.6875|28.5625|26.0625|22.75|25.4375|25.5|25.875|27.85|30.3|30.34|34.46|37.2|33.3|30.75|32.45|31.2|33.73|34.49|34.39|37.52|39.1554|39.1|41.33|39.76|43.52|49.78|47.5|50.1|50.71|56|58.85|59.33|68.44|60.75|69.7|71.22|75.64|73.55|52.16|49.99|40.9|41.2|43.28|43.62|37.87|37.7|36.32|39.12|39.96|44.65|44.96|42.22|46.82|50.22|45.72|40.49|46.6|38.07|37.87|31.49|33.75|31.21|37.34|40.33|35.91|33.96|31.2|33.06|32.59|34.92|34.29|30.32|29.94|31.91|32.95|32.9|34.4|35.43|37.28|39.2|42.03|43.97|48.32|50.79|41.27|29|29.72|30.76|37.92|38.32|38.53|41.96|43.31|41.1|37.71|40.95|39.8|39.39|35.6|36.68|38.34|41.91|41.83|39.8|42.88|39.84|
2025-07-04 01:12:25|usa_0302|HSY|price_next_month|0||||||||||||||||||||||||||||7.25|8.0625|9.6575|8.625|9.9375|10.0325|10.47|10.3125|10.2825|10.3125|10.9375|11.4375|12.0625|12.845|11.125|13.25|12.0625|11.1575|10.595|11.8125|12.22|13.125|14.4075|14.9375|17.6575|18.97|20.5|24.19|21.19|27.125|27.625|27.625|31.875|36.625|31.565|33.905|28.125|26.315|29|25.25|21.25|22.75|23.125|27.155|29.75|30.205|30.18|31.865|35.185|34|39.23|32.535|32.25|32.625|36.405|38.55|37.755|44.445|48.44|50.69|58.49|63.9|63.87|56.83|51.2|53.34|54.97|52.91|51.04|54.96|46.1|43.11|36.17|37.38|36.77|37.24|37.28|36.14|39.95|37.79|36.43|47.01|47|49.49|46.69|57.71|56.44|57.23|61.08|67.01|71.74|68.85|79.45|89.16|94.87|99.24|99.4|96.24|88.15|95.91|102.21|91.92|92.89|88.69|88.11|93.11|110.76|102.46|105.47|108.2|105.31|106.18|110.33|91.94|98.21|107.15|106.1|124.85|151.74|146.87|155.17|132.43|145.41|137.46|145.44|164.3|178.88|175.35|197.07|225.77|227.96|238.77|224.6|273.06|231.31|187.35|193.54|193.92|197.48|177.58|149.25|167.19|176.37|
2025-07-04 01:12:30|usa_0303|SWK|price_next_month|0||||||||||||||||||||||||||||13.2|12.14|13.22|10.465|12.06|13.95|16.735|15.885|17.205|17.415|15.995|14.765|16.725|19.015|17.08|18.005|22|19.5|20.44|19.875|18.94|19.815|19.815|23.875|25.75|31.375|28.5|28.25|38|38.88|45.38|42.25|44.25|51.19|43.69|30|25.19|30.44|27.94|27.75|25.13|29.5|26.19|26.63|34.32|36.25|43.59|38.32|44.3|46.48|36.09|32.37|26.62|24.03|28.33|33.34|37.88|42.51|42.4|44.52|47.56|43.03|48.93|47.93|49.04|52.25|45.37|47.65|57.26|58.28|55.33|57.55|51.36|48.24|44.48|32.74|31.26|38.03|40.15|45.23|51.25|62.15|58.02|61.97|72.68|72.65|65.77|63.85|70.18|73.16|66.89|69.3|76.83|74.81|84.62|79.09|77.4|85.89|87.45|93.64|93.65|98.7|105.49|105.98|94.34|111.92|121.7|113.84|124|136.15|140.69|161.55|166.23|141.59|149.47|116.52|126.44|146.6|147.59|151.33|159.33|110.2|153.32|166.2|173.49|206.77|197.05|179.73|174.65|120.15|97.33|78.49|89.31|86.34|99.27|85.05|93.3|91.4|105.62|92.94|88.07|60.02|71.11|
2025-07-04 01:12:35|usa_0305|TRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||18.8876|18.7105|22.2584|24.555|22.3383|28.8513|28.5314|30.4224|33.5361|33.9931|27.9372|27.1031|35.8213|34.4216|30.9652|32.542|38.3465|45.7051|42.54|41.0203|39.4092|37.661|30.7367|36.2213|47.9903|45.6822|41.7059|31.765|25.1492|34.4959|35.1129|40.9632|38.8607|38.9179|37.741|46.4935|58.5596|56.7543|46.9962|46.9162|47.0762|44.5282|42.3115|48.5616|60.7192|47.5447|54.0005|40.6089|42.9628|36.8269|26.8289|27.8687|32.4849|37.0554|36.1641|38.1409|40.9974|42.7799|43.7055|45.7165|46.2421|39.3406|33.9017|31.4108|34.0731|32.3478|32.2906|35.0101|38.2666|38.8836|42.9285|41.2031|41.3402|43.2027|42.5286|43.8769|46.9162|46.2192|46.8705|42.7342|46.9962|48.116|45.0309|51.2354|51.9095|52.4351|53.5206|49.4872|45.9564|47.3047|53.2464|54.297|64.1522|69.6815|69.7749|83.344|73.1464|72.4514|80.7609|84.5992|96.1765|109.953|124.8292|111.3743|103.6976|116.4782|110.2539|123.4184|136.4272|135.23|119.88|148.62|151.1|161.92|163.64|168.25|185.98|200.78|
2025-07-04 01:12:40|usa_0307|EW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.8177|1.1198|1.5208|1.8042|2.065|2.1167|2.2628|2.0933|2.0283|2.1408|2.1258|2.4058|2.3533|2.4167|2.9025|2.8717|2.9308|2.8483|3.3917|3.67|3.8225|3.4483|3.5783|3.7033|3.6867|3.5775|4.2633|4.0833|3.83|4.185|3.8558|4.6183|5.2233|4.4033|4.7908|5.2817|5.4508|6.4117|7.4683|8.59|9.6333|10.6517|14.0483|14.3917|11.8917|12.57|13.7783|13.8283|16.8667|14.4717|14.9883|10.6317|11.8967|10.865|10.8533|13.5783|15.0417|20.1533|20.8917|21.1083|25.36|26.1917|26.07|35.4033|38.1733|31.74|32.08|36.5567|38.3933|34.0767|42.1933|42.4533|47.4833|49.2|56.8067|58.69|70.95|79.46|73.2867|72.5|78.41|71.69|82.58|95.52|112.27|119.82|109.2|105.78|100.54|72.43|76.7|87.98|82.07|63.72|78.47|84.67|63.05|67.01|72.45|75.49|76.86|
2025-07-04 01:12:44|usa_0308|CXO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:12:45|usa_0310|DVA|price_next_month|0.058015267175573|||||||||||||||||||||||||||||||||||||||||||||||||||8.96||13.75|13.71|11.4167||12|15.25|8.6267||10.23|6.3333|8.8533||5.1267|2.6867|2.3767||1.3133|2.3333|3.52||6.3|6.8833|7.55||7.8|7.38|8.55||8.0833|10.1333|12.7267||15.4733|15.155|16.61||23.03|22.955|26.245||26.48|29.18|26.605||27.615|28.76|30.98||25.94|28.695|25.125||22.555|25.855|29.62||31.715|32.31|36.35||42.025|36.79|38.09||40.625|48.635|54||62.035|53.755|59.55||70.59|74.68|76.53||83.78|75.64|73.04||77.32|64.63|63.35||66.26|58.56|61.06||66.84|69.29|66.06||43.42|56.37|71.77||80.96|86.76|109.85||120.07|130.77|94.5||97.49|85.29|73.73||93.67|102.42|101.46||147.12|150.92|166.17||136.26||
2025-07-04 01:12:50|usa_0311|UA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.887|35.75|26.49|25.52|17.93|17.55|14.65|12.85|14.32|20.55|17.03|19.49|20.56|21.05|18.72|18.68|9.64|10.03|11.93|15.87|19.91|17.56|18.56|15.92|13.74|7.41|6.53|10.9|7.8|7.39|6.73|7.4|6.61|6.71|7.95|7.53|5.55|6.75|
2025-07-04 01:12:53|usa_0313|MNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:12:54|usa_0314|DTE|price_next_month|0||||||||||||||||||||||||||||11.4439|11.2993|13.4094|13.8093|13.5966|14.1241|14.8558|16.4129|16.583|17.3488|17.2297|16.8383|18.3018|19.1101|19.7397|18.8378|16.8723|15.6556|15.5875|15.9109|17.2127|17.6977|18.8123|21.8838|23.6961|20.7182|19.5695|20.8713|22.0965|19.1866|21.8328|22.8368|27.057|29.9584|31.0645|33.4979|34.5104|34.8337|33.6085|28.2397|29.567|27.7632|26.8017|30.7412|30.0265|35.6676|35.9484|35.4719|34.8848|38.5775|34.8508|38.3648|35.6676|34.3062|30.3838|31.3793|33.2682|33.2001|34.1786|36.3398|37.2757|39.0965|39.9899|36.7567|35.9058|34.6976|36.0079|38.6541|39.4539|43.0444|39.4624|42.2021|36.2717|34.2977|34.8678|30.035|29.3543|25.1596|29.3202|31.4644|35.7697|40.9854|39.2752|39.7857|39.3603|42.9934|42.4063|44.3377|45.2737|47.9709|52.2166|52.8377|53.8672|62.0099|60.155|58.8277|58.0449|66.4853|62.8097|69.9057|76.2871|67.7531|68.4593|69.4208|72.3307|75.8617|82.9748|81.69|83.9277|88.9903|91.0919|93.9848|89.8837|89.6795|92.3511|95.6354|100.1874|106.9602|108.1514|108.3301|112.8311|88.2671|98.3836|105.0118|101.0128|119.1358|117.32|113.35|120.43|131.04|130.3|112.11|116.37|112.41|114.3|96.38|105.42|110.32|120.53|124.22|119.88|137|132.13|
2025-07-04 01:12:59|usa_0315|BF.B|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||0.5379|1.5676|0.3428|0.3399|0.3684|0.3783|0.421|0.4338|0.4452|0.4622|0.4124|0.5291|0.5092|0.5817|0.549|0.5845|0.6315|0.6556|0.6827|0.8277|0.7502|7.1136|6.2667|6.6869|5.0805|6.1931|5.6565|6.9067|6.7733|6.9867|6.88|6.496|7.248|8.3957|7.5125|7.0507|7.4187|8.4117|8.4309|9.7856|10.4235|10.2507|10.1312|10.2443|10.8587|12.7189|12.0811|14.6901|15.0101|16.2773|16.4224|14.816|13.952|14.5621|15.2661|15.0699|13.6043|16.0384|15.3621|11.704|11.4613|11.6933|11.9253|13.6453|13.9627|14.7893|16.344|17.4453|18.44|19.328|19.1333|21.2827|21.7733|23.248|25.64|28.072|26.248|27.528|26.796|30.008|33.52|37.068|37.064|38.82|36.676|37.708|39.24|41.016|39.388|39.228|38.84|36.28|39.008|41.56|42.432|47.84|55.832|56.56|52.22|47.72|49.49|49.98|58.99|67.82|61.41|65.93|73.17|80.66|71.58|80.36|70.22|70.36|65.23|66.12|72.7|73.02|64.87|61.77|66.13|58.74|60.23|45.86|45.59|42.08|33.11|33.34||
2025-07-04 01:13:05|usa_0316|CLX|price_next_month|0||||||||||||||||||||||||||||9.595|9.5325|10.97|8.1875|9.47|9.625|9.9375|9.9375|11.9075|12.25|11.7825|10.9375|11.1875|12.2825|13.0625|13.25|12.9075|12.625|12.4375|13.5|14.6575|14.6875|16.4075|17.9375|20.595|20.6575|22.72|27.22|29.6575|31.845|34.97|35.065|38.315|41.97|51.375|54.625|62.565|57.69|56|40.94|47.75|36.75|41.31|44.63|33.75|31.83|37.38|35.7|40.78|44.25|38.5|44.93|38.22|45.22|43.39|45.3|48.88|51.78|49.77|54.6|59.42|63.3|55.85|54.12|59.85|64.18|59.94|64.56|65.42|67.08|60.46|62.57|61.34|53|54.5|60.81|50.15|56.05|61.01|59.23|59.17|64.7|64.88|66.55|62.89|69.66|71.59|66.94|68.66|70.1|72.71|72.3|78.41|86.25|85.94|90.19|88.27|90.7|86.87|99.5|106.71|106.1|111.94|121.94|129.05|125.23|131.07|120.02|120|133.69|133.49|126.53|141.69|117.2|135.17|148.45|148.38|159.73|162.6|147.69|157.31|186.44|236.51|207.25|209.46|182.5|180.89|163.01|167.86|143.47|141.84|146.04|144.69|165.62|151.48|117.7|145.25|147.87|131.93|158.55|158.68|142.3|124.85|
2025-07-04 01:13:10|usa_0317|RHT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:13:11|usa_0318|ADSK|price_next_month|1||||||||||||||||||||||||||||5.115|5.7938|5.75|5.5625|5.6463|6.8037|5.6113|3.8475|3.13|4.1413|5.51|5.6413|5.655|5.9675|6.0113|5.31|3.61|3.2188|3.7975|9.4075|9.8125|9.25|11.5325|8.8125|8.845|8.6875|5.8125|7|8.47|9.72|10.9375|9.61|11.845|10.625|5.845|9.095|10.0325|6.9075|5.75|7.3275|11.1725|9.3125|7.0325|6.4525|9.5325|7.6325|9.585|9.3|11.0425|6.75|6.65|7.745|7.245|7.47|8.95|11.585|14.38|17.93|22.205|32.705|29.72|39.58|43.2|41.77|37.65|36.39|34.76|41.18|41.15|45.45|46.32|47.09|31.09|41.16|35.53|16.59|12.69|21.46|23.43|23.45|27.88|29.26|27.73|35.29|42.05|42.98|28.2|34.07|37.85|32.02|31.05|33.13|36.72|37.73|36.75|45.25|52.48|52.37|53.64|62|64.24|54.15|46.75|63.47|51.74|58.27|67.4|72.61|86.3|111.77|114.46|109.7|117.47|129.1|154.35|144.5|163.01|160.91|142.82|180.9|190.88|210.38|245.7|280.23|276|285.86|310.09|254.19|220.23|207.75|201.74|201.95|198.69|199.39|221.94|218.43|258.17|201.6|258.4|291.9|274.21|296.12||
2025-07-04 01:13:16|usa_0319|GPC|price_next_month|0||||||||||||||||||||||||||||12.1111|12.7067|11.92|11.5422|12.4356|12.88|14.3733|15.0089|15.7289|17.06|16.02|16.22|18.7933|18.2733|19.5467|20.4933|25.8333|23.7533|23.5867|24.0867|24.42|25.8333|25.1667|26.42|29.6667|29.5|28.2533|29.1667|29.42|32.38|32.63|31.31|33.19|36|34.69|31.5|31.88|30|31.06|26.06|24.13|26.25|20.06|21.31|25.36|27|32.92|32.5|35.52|34.51|30.71|29.54|29.5|31.97|30.94|31.82|32.96|35.8|37.73|39.89|42.33|42.9|45.79|44.37|42.53|43.65|41.64|45.52|47.52|49.41|47.58|49.07|43.93|42.46|40.11|39.35|32.02|33.96|35.42|34.99|37.68|42.8|42.83|47.86|51.75|53.7|53.16|57.43|63.78|64.78|64.03|62.58|68.03|76.33|81.99|78.83|82.25|87.12|82.82|97.08|92.94|89.85|88.95|90.76|86.17|95.97|102.24|90.59|96.81|92.02|84.93|88.23|104.07|88.32|97.31|97.92|99.82|102.54|97.12|102.58|93.57|79.28|90.15|90.43|93.88|124.97|126.92|131.11|133.23|130.05|152.87|177.86|167.82|168.31|155.72|128.86|140.23|157.21|147.11|114.7|116.25|117.55|127.29|
2025-07-04 01:13:21|usa_0320|A|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2833|74.276|52.6447|43.6203|37.3204|25.7431|23.984|18.9498|19.5004|22.2749|18.8568|9.6036|13.8798|9.4391|12.9645|17.3909|20.2226|24.4488|18.3777|14.6593|16.3683|17.1621|17.1692|22.9972|25.5|25.7431|24.9494|22.9972|22.7684|22.704|27.2949|26.0292|27.0517|21.8888|26.7371|24.8564|13.4651|9.9183|13.036|18.3634|20.6803|22.4966|23.1402|19.2859|25.0423|30.0908|35.6614|26.3652|26.8157|31.1921|29.0754|26.5726|27.3807|29.6618|32.5007|33.3516|38.3072|40.7099|40.717|40.8744|42.74|42.21|41.19|36.31|41.82|37.35|45.89|46.98|43.98|51.3|60.34|64.72|69.24|68.59|61.92|67.54|72.35|79.44|67.05|71.11|80.77|77.07|88.14|100.42|116.9|122.07|138.13|175.47|150.9|130.36|127.56|128.25|154.98|141.97|115.67|121.07|127.8|137.36|130.41|142.92|137.97|127.92|111.92||
2025-07-04 01:13:25|usa_0321|BWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.381|2.8862|3.1754|2.4739|2.4882|2.8312|3.5734|3.2436|3.1886|4.1924|3.8483|4.2199|4.3848|4.6179|6.1298|5.9923|5.889|6.8378|5.1743|5.1545|5.2919|6.2397|5.5866|4.3431|3.6976|4.597|3.7317|4.1506|4.6399|4.8961|5.8263|4.6971|6.0913|6.8697|5.9022|4.9456|5.8879|6.4508|7.3414|8.751|10.2166|9.0094|10.3772|10.199|11.8065|10.0539|12.7917|12.7521|12.1232|13.3546|13.1941|12.6444|15.0721|17.1326|19.0105|23.2458|22.2585|21.6163|17.7329|9.8824|7.4239|12.7323|14.5971|13.3348|15.4327|19.0611|19.2898|24.6774|29.6428|33.9704|35.0172|33.6406|32.8225|34.7621|29.5108|28.9479|32.6246|34.3794|41.9705|45.3569|47.2349|54.6588|54.7556|50.1552|47.5076|52.0728|43.7253|37.6648|25.8253|31.5955|29.1854|31.5251|35.9144|37.1898|41.1128|46.3729|49.4867|43.048|40.4795|34.6653|35.9759|36.7412|33.2492|36.662|30.1617|25.1304|32.1936|30.7687|36.9347|42.7313|43.0832|39.6439|38.5708|32.3959|33.8297|33.0117|41.5878|42.3355|46.5|36.9|33.9|32.77|35.31|33.63|31.9|28.38|35.29|
2025-07-04 01:13:30|usa_0322|ESS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||17.75|17.63|16.5|16.25|17.75|18.25|20|20.63|22.25|25.88|29.25|29.25|32.88|34.25|34.44|33|30.38|31.38|28.63|31.56|33.75|32.56|34|38.63|49.25|52|51.75|47|50.9|46.85|46.34|52|51|47.46|50.48|54.97|60.6|59.88|62.15|60.95|65.9|78.46|71.95|75.95|91.86|89.88|99.38|109.1|117.09|133.28|144.34|128.86|107.58|123.43|103.61|119|121.35|97.3|66.05|63.49|65.01|75.18|79.69|105.82|105.11|112.96|116|135.48|140.36|142.76|144|157.97|157.36|150|153.78|157.05|161.29|161|158.37|173.26|189.57|201.76|226.05|221.95|224.91|220.44|213.11|220.45|233.88|214.09|224.3|244.47|261.7|262.43|232.98|239.69|240.45|250.78|271.2|282.5|302.22|327.13|309.76|244.1|220.74|204.59|239.61|290.52|328.1|339.93|332.5|329.27|286.53|222.24|226.07|219.73|243.55|213.92|233.27|246.25|278.36|283.86|284.57|279.15|284.32|
2025-07-04 01:13:34|usa_0323|HBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|6.395|7.0875|6.5825|6.925|5.6225|8.5575|6.495|3.315|2.5575|3.4075|4.2825|5.7025|5.79|7.46|6.3225|7.02|5.705|7.7475|7.53|6.5|6.17|6.8025|7.0575|8.3675|9.4925|11.52|14.395|15.9375|16.765|19.1325|25.265|26.6625|28.6125|34.58|34.14|28.21|29.62|28.18|25.65|24.76|23.64|22.14|23.12|23.15|22.81|17.62|22.01|16.55|14.71|18.89|16.13|15.21|14.25|9.21|13.97|16.07|15.5|20.09|18.26|16.68|16.11|14.57|10.33|7.88|8.02|4.83|4.83|4.19|4.29|4.56|5.36|7.26|8.33|4.79|4.735|
2025-07-04 01:13:37|usa_0324|NI|price_next_month|0||||||||||||||||||||||||||||4.6521|4.3324|4.7956|4.6972|5.1112|5.7711|6.0949|7.2672|6.8204|6.9147|7.7344|7.718|8.341|9.3452|9.9027|10.5872|13.1161|12.9645|11.989|11.4274|12.5013|13.2186|13.4235|14.9606|15.6287|14.7065|15.3213|15.5262|15.9853|16.1902|17.2682|18.0101|20.9284|10.9889|10.9151|12.2718|11.12|11.3741|10.6323|8.4025|7.5336|7.5828|7.968|10.2224|11.0257|12.1734|10.8044|9.7346|8.5255|9.0583|8.1156|6.7712|7.2836|7.7467|7.9107|8.4886|8.6075|8.2632|8.4845|8.7919|9.3862|9.5256|9.956|9.6936|8.4148|8.6525|9.3247|9.5379|9.7551|10.0789|7.8164|8.382|7.7672|7.3368|7.0007|5.312|3.9676|4.5046|5.2833|5.2956|5.8408|6.681|6.763|7.095|7.6319|7.9721|8.2509|9.0542|9.3166|10.1035|10.4888|10.4396|11.079|12.5956|12.5915|12.9194|14.0875|14.8868|15.4442|17.2395|17.7314|17.7969|17.46|19.16|21.01|22.71|25.66|23.26|22.37|24.25|26.06|26.37|24.68|24.39|26.18|25.36|27.28|27.78|29.69|28.04|29.31|25.11|24.45|22.97|22.15|26.02|24.77|24.67|29.18|29.12|30.4|25.69|27.75|28.46|27.84|25.16|25.97|27.86|31.25|35.16|37.3|39.11|39.585|
2025-07-04 01:13:43|usa_0325|ETR|price_next_month|0||||||||||||||||||||||||||||5.88|5.42|5.6|6.04|6.79|7.44|7.42|8.465|8.655|8.41|9.915|10.35|11.335|11.71|12.385|13.15|18.625|15.315|12.75|11.69|12.19|10.875|11.875|14.25|14.815|13.19|12.75|14|13.625|11.69|13.655|12.19|14.315|12.44|13.69|14.375|14.72|15.625|15.155|14.97|12.47|12.72|13.565|19.155|17.71|20.25|18.75|19.425|20.59|23.2|20.265|22.045|22.225|23.305|25.755|26.95|29.24|27.3|28.75|32.68|34.76|36.65|38.97|35.36|34.755|34.97|38.55|42.915|46.425|56.57|49.98|59.935|54.09|57.43|53.46|39.025|38.18|32.385|40.165|38.36|38.155|40.645|38.755|37.265|36.085|34.86|33.4|34.585|34.69|32.78|36.335|36.29|32.3|35.615|33.75|32.36|31.515|36.25|36.415|42.01|43.755|38.59|35.51|34.08|35.29|37.59|40.695|36.84|35.82|38.13|38.36|43.13|39.345|40.795|40.64|41.975|44.595|48.45|52.81|60.74|65.76|47.755|52.565|50.61|47.665|54.645|51.46|51.51|55.885|59.425|57.565|53.57|54.14|53.79|51.35|47.795|49.88|53.335|57.985|77.39|81.08|83.17|81.985|
2025-07-04 01:13:48|usa_0326|GWW|price_next_month|0||||||||||||||||||||||||||||15.4775|15.34|14.885|12.12|14.3675|17.855|21.615|20.455|23.61|22.615|21.165|25.26|26.295|28.08|25.65|25.045|31.315|31.25|33.375|27.5|29.815|30.25|29.315|31.25|33.69|34.5|35.125|37.065|38.625|37.69|48|43.72|48.125|54.5|44.13|46.06|40.75|50.19|47.25|42.38|47.94|43.38|31.75|31.94|39.38|38.78|42.1|43.3|54.3|56.07|49.04|48.46|47.3|46.15|49.2|45.78|48.14|52.4|52.95|58.59|61.21|55.29|62.32|66.98|70.93|76.92|62.09|72.78|77.65|82.62|87.36|89.92|79.38|86.71|89.51|78.57|72.95|83.88|89.91|93.73|99.28|110.54|112.01|124.03|131.47|151.6|148.37|171.31|190.74|207.82|204.83|201.41|217.82|246.47|262.14|268.97|234.48|254.4|235.15|246.8|235.84|248.43|228.71|210|196.69|234.52|218.85|208.12|252.57|192.7|166.74|197.7|269.66|281.35|346.56|283.97|295.39|282|291.03|308.84|302.67|275.58|341.53|350.02|364.39|433.54|444.58|463.11|495.11|500.03|543.53|584.35|589.48|695.57|738.49|729.83|895.64|921.35|976.81|1109.23|1062.67|1024.31|1049.7|
2025-07-04 01:13:52|usa_0327|RCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||7.81|10.505|11.995|13.565|13.875|14.44|14.875|13.75|11.94|10.875|11.5|11.19|14.065|12.25|13.44|13.19|15.94|19.875|23.22|26.19|34.19|74.75|27.88|39.75|36.94|47|53.06|49.44|20.81|19.88|22.5|26.18|20.38|23.63|11|18.06|23.59|19.82|18.36|15.97|18.57|29.25|29.71|42.37|40.53|42.75|46.6|53|42.02|45.45|41.44|40.9|41.79|33.9|40.5|44.93|41.57|38.53|42.88|40.22|31.9|25.48|13.56|6.49|14.73|14.52|20.23|26.09|35.84|28.86|39.54|44.9|39.82|30.62|29.72|27.18|27.37|24.98|33.67|36.2|36.53|38.09|42.04|49.6|53.13|59.65|67.97|75.55|68.06|89.85|98.35|81.96|77.4|72.44|76.87|93.63|106.6|113.07|123.77|133.55|108.19|112.76|104.73|120.05|120.94|116.34|108.83|117.08|46.77|48.71|56.42|65|86.95|76.87|84.43|77.81|77.73|38.71|53.38|64.94|65.43|109.11|84.73|127.5|139.63|156.72|206.35|266.6|214.91|333.89|
2025-07-04 01:13:57|usa_0328|ALTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:13:58|usa_0329|HOG|price_next_month|0||||||||||||||||||||||||||||1.1031|1.4094|1.7681|0.9594|1.3525|1.8137|2.4937|2.66|2.8188|3.4762|3.28|3.975|4.4588|4.065|4.965|5.1087|5.75|6.07|6.1325|7|6.8125|5.97|6.97|6.6875|8.625|11.0325|10.25|11.2825|11.0625|9.875|13.3125|13.875|12.565|18|19.815|19.44|26|29.94|27.69|29.655|35.095|39.81|44.88|48.19|45.39|46.09|51.61|45.26|57|52.99|47.32|52.3|41.78|44.44|46.88|47.41|51.04|56.32|59.87|57.57|60.11|47.02|53.19|49.53|53.53|50.84|57|68.63|68.27|63.32|57.32|51.5|40.64|38.25|37.84|24.48|12.18|22.16|22.6|24.92|22.74|33.83|27.23|30.66|39.65|37.26|43.39|38.9|44.19|52.33|43.23|46.76|52.42|54.65|56.77|64.04|61.69|73.94|61.82|65.7|61.7|56.21|58.3|49.45|40|47.83|52.92|57.02|57.04|56.81|48.67|47.34|48.46|41.13|42.89|38.22|36.86|37.23|35.78|38.91|33.4|21.83|26.03|32.88|40.09|48.37|39.62|36.49|34.57|36.45|37.81|43|46.03|37.1|38.61|26.85|32.45|34.39|37.5|31.95|27.06|22.42|25.51|
2025-07-04 01:14:03|usa_0330|CF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.19|3.284|2.966|3.964|5.788|8.8|11.62|17.352|18.562|26.74|27.916|10.756|9.128|14.472|14.746|16.652|19.798|16.776|15.338|24.264|28.034|27.862|31.48|32.322|33.558|38.448|40.73|40.722|43.812|37.76|36.2|43.244|49.302|48.89|50.766|52.068|60.662|57.568|63.94|51.57|30.25|33.69|26.55|25.54|35.29|27.34|30.81|37.68|42.44|39.61|42.8|44.88|44.18|45.16|47.16|46.14|40.28|28.37|29.8|26.16|44.99|48.99|46.95|58.54|68.25|95|86.91|107.37|83.08|74.6|78.28|80.88|75.51|79.25|71.74|83.19|92.21|78.47|94.42|
2025-07-04 01:14:06|usa_0331|BBBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:14:07|usa_0332|EQIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233.92|192|48|43.2|18.88|77.44|26.24|12.48|7.04|3.88|3.1|19.05|19.11|32.91|32.25|29|37.42|42.16|40.5|43.88|36.44|46.93|57.83|49.23|68.37|84.07|86.14|94.49|97|74.33|89.77|91.39|56.91|48.79|68.21|76.63|90.62|103.93|102.34|84.37|76.59|88.75|93.79|100.7|96.75|119.96|147.7|178.18|185.78|214.38|216.38|179.35|168.65|184.34|180.54|214.52|197.73|216.86|246.065|270.24|301.2|295.11|330.11|380.01|373.22|384.98|406.55|440.5|457.93|455.19|410.21|437.19|411.97|374.67|453.05|506.61|565.74|589.73|702|725.98|773.31|716.32|713.88|832.65|831.85|742.94|739.28|637.38|554.89|738.13|710.07|812.73|682.24|829.77|756.84|786.82|914.33|913.66|838.1|786.63|
2025-07-04 01:14:10|usa_0333|L|price_next_month|0|9.0589|7.1697|8.6587|10.0727|11.1611|10.886|11.3987|16.5041|18.25|20.0499|18.3|24.8999|25.9999|24.3999|25.9999|26.5998|25.6499|28.3999|31.3498|27.95|27.6501|28.0999|31.7001|33.0997|37.7998|47.5999|50.5498|42.9501|43.4997|41.6998|30.7999|41.7498|41.7498|40.4501|42.1501|43|43.85|47.2498|44.8498|45.1999|39.1999|35.95|37.45|39.6501|35.9|35.2998|35.3007|36.9503|40.7503|48.1503|58.6511|66.1006|60.9998|64.5006|66.1006|79.1006|73.5006|86.5006|89.3502|79.9006|94.9481|80.58|59.5463|59.5463|53.1769|65.175|57.0281|49.4737|44.4375|52.14|63.99|71.5582|65.7438|51.6344|51.8398|52|42.8|31.44|33.08|39.88|44|44.36|40.36|46.56|43.76|33.92|35.68|41.76|40.16|35.16|31.88|33.44|33.4|37.06|38.92|43.46|47.32|47.4|49.09|46.51|42.11|44.56|33.2|24.4|24.89|30.02|33.1|35.77|37.24|37.15|39.4875|40.05|44.26|39.87|39.7|37.31|41.13|39.59|42.28|43.37|44.67|45.55|48.31|44.59|43.97|42.13|43.6|38.26|41.64|38.11|36.46|37.01|39.68|41.33|43.03|46.58|46.62|48.68|49.51|51.65|52.46|50.78|46.56|47.9|51.29|53.54|49|51.45|34.66|36.41|34.68|45.29|55.75|53.63|56.07|59.66|62.84|58.25|57.02|61.48|57.57|62.65|64.01|72.86|75.15|79.95|78.96|85.45|86.83|92.37|
2025-07-04 01:14:16|usa_0334|INCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.7825|2.22|2.4675|1.97|3.78|4.095|4.0625|5.1875|9.75|8.0325|9.5625|10.125|16.625|10.625|16.9375|20.125|21.69|22.5|18.03|15.25|15|9.03|13.315|9.625|54.875|38.5|37.905|36.63|27.88|16.12|18.83|14.9|14.75|8.21|6.19|4.94|4.36|3.43|5.25|5.28|8.92|7.95|6.13|10.4|8.96|6.55|7.97|4.99|5.09|4.17|4.26|4.76|7.43|7.71|5.32|8.66|11.98|10.85|9.26|4.15|2.93|2.36|5.2|5.89|10.68|13.44|13.02|16.66|14.74|18.48|17.44|13.77|17.7|22.66|24.99|15.96|18.38|22.15|23.41|39|65.52|48.56|47.57|67.06|79.71|97.16|104.28|117.53|70.56|72.27|90.21|86.97|121.21|124.28|133.29|113.25|90.29|61.94|66.54|64.82|80.59|76.8|84.92|83.92|73.07|97.66|98.76|86.64|89.75|85.38|77.35|66.98|74.33|74.96|77.68|74.34|85.14|74.41|63.72|53.93|58.77|52.05|65.07|74.12|74.16|62.66|68.5|
2025-07-04 01:14:20|usa_0335|RF|price_next_month|0|2.8503|3.1464|3.2698|3.5166|3.1711|3.3809|4.3186|4.368|4.8245|5.3304|5.9844|7.1813|7.354|8.3658|7.6872|8.3288|7.9093|7.317|6.0214|5.6142|5.6142|5.75|5.5649|6.0214|6.5273|6.4903|6.3052|5.8857|5.5668|6.4409|5.7508|7.4071|9.2473|9.6614|10.3515|10.5815|11.2716|12.2378|12.2838|13.2499|14.6761|13.3603|13.5628|13.4109|14.3219|14.4231|12.829|12.8036|14.0688|15.587|16.1437|17.0547|18.6741|17.662|20.2429|22.4696|22.9757|28.1883|29.7571|31.6802|35.3239|33.6033|29.9595|31.0729|30.5668|28.7956|24.3421|19.6356|16.5612|16.1437|19.079|24.0891|24.6559|25.9109|21.7895|25.3199|28.3968|28.5263|27.4251|26.5425|27.2956|29.2308|29.7571|30.3644|28.0576|29.69|35.08|32|33.49|33.64|32.55|33.18|36.51|36.29|37.95|36.26|35.09|30.07|27.12|25.17|21.92|9.48|11.09|3.46|4.49|4.42|4.84|6.35|8.8375|7.33|6.3|7.1|7.34|6.09|3.93|5.22|6.74|6.96|6.52|7.78|8.49|10.01|9.63|10.17|10.14|10.14|9.93|8.7|9.83|10.39|9.35|8.12|9.38|9.17|10.71|14.41|13.75|14.6|15.48|19.23|18.7|18.61|16.97|15.17|15.53|15.93|16.1|15.57|10.75|10.86|13.3|17.01|21.8|19.25|23.68|22.94|20.72|21.18|21.95|23.54|18.26|20.37|14.53|18.67|19.27|22.37|23.87|24.64|20.41|24.795|
2025-07-04 01:14:26|usa_0338|COG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:14:27|usa_0339|AME|price_next_month|0||||||||||||||||||||||||||||1.7585|1.9081|1.6859|1.3333|1.5363|1.7778|1.8148|1.8696|2.203|2.5556|2.2963|2.2222|2.4074|2.2593|2.0193|2.037|1.8148|2.0741|2.3896|2.6859|2.3896|2.3896|2.6859|2.6119|2.5007|2.8519|2.76|2.9452|3.0741|3.3156|4|3.4904|3.8607|4.5096|3.7126|3.1393|2.6948|3.3793|3.4637|2.9259|3.2593|3.0459|3.083|3.2222|3.9467|4.0904|4.6326|4|4.4726|5.7378|4.8696|5.2281|5.1111|5.5852|5.8607|6.9704|7.6296|7.8519|9.1378|9.7541|11.3185|11.2207|12.2074|12.0681|12.1896|14.5985|12.5689|13.8311|15.4044|16.1244|17.3422|20.8889|19.5733|21.5644|21.2711|14.7778|14.2044|14.3156|14.3822|15.5067|16.1956|19.2222|19.6756|24.0222|27.1867|30.6933|28.3333|26.3467|31.3333|33.5533|31|35.55|40.99|40.71|46.28|47.83|49.42|52.72|48.69|52.15|47.9|52.42|53.05|54.82|47.05|48.09|47.03|44.1|51.1|57.2|61.58|67.49|76.3|69.8|77.8|67.08|72.9|88.17|89.61|91.65|97.15|83.87|93.25|98.2|113.26|134.93|139.05|132.4|136.77|126.26|123.5|129.66|144.92|137.93|158.6|140.77|162.05|174.66|173.48|183.34|184.56|169.58|183.96|
2025-07-04 01:14:31|usa_0340|EQT|price_next_month|0||||||||||||||||||||||||||||2.6961|2.4297|2.5877|2.818|2.5712|2.7808|2.7333|2.9945|3.0173|2.913|3.4066|3.769|4.2548|4.4345|4.4345|4.7211|5.8858|5.6148|5.2275|4.7242|4.4345|4.4345|4.2982|4.5305|4.3958|4.6854|3.9311|4.4531|5.0339|4.5894|4.6173|4.9271|5.0928|5.0339|3.8149|4.3075|4.0364|4.1046|5.7402|5.6535|5.3437|7.1838|8.0636|8.9836|9.089|12.3912|11.1056|10.1949|9.5227|11.1366|10.5914|11.0282|11.5176|11.9018|11.9668|12.763|13.5963|14.5566|15.8855|17.1309|17.6699|17.8557|22.0099|23.946|22.8618|22.0006|22.3104|25.1046|26.796|32.2234|29.1875|34.8937|34.5405|41.1203|32.3721|21.505|21.2076|20.8358|23.7788|25.9348|27.2731|26.9447|22.7255|23.1964|29.8566|32.6013|39.3297|39.3421|31.3002|30.8665|34.9432|37.564|36.8081|46.5414|53.592|53.0406|57.5015|67.526|58.1272|58.2635|46.1201|55.7233|47.6133|40.9344|38.2517|43.4312|45.1412|40.891|37.564|36.0213|39.466|38.7473|33.636|31.0958|30.7798|21.0465|19.47|20.45|15.11|10.74|6.05|14.59|14.52|15.14|16.31|19.1|18.39|19.91|21.25|39.75|44.03|41.84|32.67|34.84|42.18|42.38|35.4|40.09|34.51|36.54|51.12|49.44|55.31|
2025-07-04 01:14:36|usa_0342|FLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:14:37|usa_0343|NLSN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:14:38|usa_0344|TXT|price_next_month|0||||||||||||||||||||||||||||4.4575|4.675|4.4775|4.455|5.6075|6.465|6.8225|7.595|7.5475|7.5525|8.1925|7.9375|9.35|10.1175|11.4475|12.1625|14.7825|13.1875|13.3125|12.75|12.9075|14.25|16.6575|17.1875|19.6575|21.4375|20|22.1875|24.345|27.845|35.065|28.905|29.905|39.125|36.94|37.19|37.22|46.065|41.125|38.595|29.845|30.97|28.53|25.22|25.5|26.51|28.16|15.825|22.915|24.59|19.7|20.5|19.28|14.745|21.71|24.845|26.64|27.59|30.65|34.075|35.99|37.675|37.085|36.02|42.23|44.975|44.955|45.465|46.585|50.835|56.445|69.21|56.11|61.01|43.47|17.7|9.03|10.73|13.44|17.78|19.53|22.84|20.76|20.82|26.29|26.1|23.13|19.42|25.48|26.64|26.05|25.21|28.76|25.75|27.38|28.79|35.5|40.9|36.37|41.53|42.56|43.98|43.7|42.17|34.22|38.68|39|40.08|47.37|46.66|49.13|52.74|58.67|62.14|68.27|53.63|53.23|53|49.3|46.09|45.93|26.36|34.94|35.8|45.26|64.24|69.01|73.85|68.06|69.25|65.64|68.44|72.85|66.94|77.77|76|84.71|84.59|92.9|80.42|76.51|70.37|82.3|
2025-07-04 01:14:43|usa_0345|AKAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237|249.13|98.88|78.84|51|29.06|9.45|7.75|3.16|4.61|2.29|1.06|0.97|1.33|2.42|4.58|7.9|12.95|11.84|14.93|13.85|13.1|11.81|15.27|17.34|21.88|33.69|39.63|46.86|56.18|44.08|33.96|39.19|30.2|35.77|23.34|14.38|13.48|22.02|16.44|22|24.7|38.83|38.36|51.67|48.32|34.43|24.22|26.94|32.23|32.59|35.18|37.99|40.71|43.91|47.2|44.755|47.68|53.07|59.02|60.3|58.155|73.78|76.71|60.82|45.62|50.99|50.53|69.47|68.59|60.94|47.14|52.25|66.99|71.65|75.26|72.25|65.1|80.06|88.13|86.5|93.35|97.71|112.44|95.12|111.03|108.7|119.92|105.46|114.55|112.28|96.22|88.33|88.95|81.97|94.5|103.33|123.23|100.93|98.28|101.08|99.9|80.58|79.405|
2025-07-04 01:14:47|usa_0346|MAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||19.63|19.63|20|20.25|20.13|20.63|20.13|19.5|19.38|20.88|22|27.5|26|28.75|26.5|28.38|28.06|27.31|27.56|24.63|25.56|24.38|20|22.56|23.19|23.94|19.63|20.81|22.5|24.1|24.2|27.57|29.35|29.9|28.45|29.7|33|37.33|40.2|48.13|41.87|47.9|59.75|57.21|60.3|70.22|64.27|72.57|73.22|72.75|80.35|95.53|95.12|73.15|85.71|68.25|73.13|55.33|29.42|14.74|17.53|19.67|29.8|30.85|44.71|41.45|44.58|48.66|52.82|53.13|49.76|54.3|61.57|58.41|57|59.72|70.05|62.05|59.21|56.6|64.91|65.01|70.5|86.01|81.76|79.16|84.74|77.97|76.08|89.24|70.78|68.69|62.43|57.39|54.6|64.57|57.62|59.06|51.62|46.16|40.14|33.05|27.5|22.31|7.47|7.63|6.96|15.7|13.79|16.3|18.09|16.54|12.55|10.61|11.13|13.74|9.99|12.75|9.72|15.79|13.76|16.01|18.7|20.78|14.66|16.62|
2025-07-04 01:14:51|usa_0347|NVDA|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0457|0.0355|0.0586|0.0721|0.1333|0.2378|0.3307|0.1688|0.1862|0.3567|0.353|0.4553|0.4251|0.2788|0.0843|0.1427|0.1052|0.2181|0.1514|0.1769|0.1854|0.1954|0.1038|0.1594|0.2416|0.2258|0.2557|0.3013|0.3927|0.383|0.4852|0.6165|0.5167|0.5773|0.8527|0.7885|0.5347|0.6175|0.316|0.1867|0.207|0.2607|0.363|0.3265|0.405|0.3285|0.233|0.3402|0.5665|0.501|0.3327|0.3907|0.3787|0.3108|0.3508|0.2993|0.3165|0.3618|0.3688|0.39|0.4595|0.475|0.4863|0.5242|0.5515|0.5533|0.562|0.793|0.784|1.168|1.5335|2.305|2.537|3.6088|4.236|5.0178|6.05|6.3048|7.017|4.0857|3.8565|3.3865|4.1878|5.4185|6.7518|8.8755|13.3745|13.4015|13.7145|16.2445|22.385|32.676|24.385|18.672|15.094|16.923|23.216|37.834|49.355|46.77|79.112|109.633|119.37|138.25|124.92|135.13||
2025-07-04 01:14:55|usa_0348|LH|price_next_month|0||||||||||||||||||||||19.0607|18.2553|16.6445|16.1076|18.2553|22.0137|26.3091|23.893|28.4568|30.8729|25.7722|38.3898|44.2959|52.3497|56.9136|47.5175|44.0275|43.2221|35.4367|38.6583|36.5106|29.2622|31.4098|24.9668|24.4299|30.8747|28.7278|32.2152|28.7278|18.2563|17.9887|18.2563|14.7662|7.2497|6.7119|6.9795|5.3695|5.1019|4.2954|5.3692|4.5638|3.49|3.7584|4.5638|6.98|6.443|7.1142|12.7519|21.101|28.9669|29.2557|30.2823|38.6411|37.026|34.9643|42.61|29.4662|20.7037|22.9802|25.3083|27.2927|30.4541|36.6824|34.1395|33.531|39.3455|41.1066|42.5241|43.5292|41.4503|50.3846|49.053|55.3415|58.8379|63.0903|67.8152|63.4425|59.0612|63.3738|64.9631|58.0561|52.8244|50.8571|55.1095|57.7211|59.1815|61.0801|67.4973|62.6951|69.8598|77.2392|82.8747|77.9694|72.0332|78.5106|75.5039|72.2394|72.7892|76.887|80.203|83.1067|86.6804|77.1705|84.7905|89.0772|93.888|98.6044|102.7107|109.3514|105.4426|96.5168|107.659|119.8922|107.6762|115.2961|120.399|136.5152|132.0481|149.9082|146.6867|150.6298|137.9241|119.7118|137.3829|143.9118|141.5494|150.6813|141.2745|165.7323|171.6169|196.6503|228.4016|254.4144|246.571|233.118|206.418|225.2403|190.5939|216.5894|194.7604|213.93|199.73|222.3|201.37|215.44|228.27|249.8|241.01|262.11|
2025-07-04 01:15:00|usa_0349|KEY|price_next_month|0||||||||||||||||||||||||||||8.665|8.905|8.45|6.08|8.985|12.04|13.85|15.32|16.385|11.83|12.975|13.075|15.42|15.05|15.265|13.57|18.5|15.815|16.25|14.315|13.94|13.375|16|16.875|18.315|19.315|19.315|23.315|26.19|26.065|31.125|30.595|32.5|39.75|34|30.31|31.88|30.94|31.5|27.94|21|18.5|17.56|24.69|26.66|23.18|26.75|21.26|24.61|28.11|26.26|24.43|24.05|24.11|26.91|28.25|31.09|29.7|30.18|33.59|33.42|33.16|34.24|32.24|35.39|38.22|36.9|37.14|38.17|35.68|34.69|28.45|26.14|24.13|10.55|12.41|7.28|6.15|5.78|5.39|7.18|9.02|8.46|8.2|8.9|8.67|8.04|7.06|7.77|8.04|7.98|8.42|9.4|9.97|12.28|12.535|12.76|13.64|13.54|13.2|12.99|14.45|14.84|12.42|11.16|12.29|11.7|14.12|17.97|18.24|18.04|18.25|21.4|19.92|20.87|18.16|16.47|17.55|18.37|17.97|18.71|11.65|12.01|12.98|16.86|21.76|19.66|23.27|25.06|19.31|18.3|17.87|19.19|11.26|12.31|10.22|14.53|14.49|16.13|17.25|17.98|14.84|18.485|
2025-07-04 01:15:06|usa_0350|MSI|price_next_month|0||||||||||||||||||||||||||||36.0209|39.2292|47.4659|31.43|31.9375|37.7709|37.9867|36.68|44.695|46.9584|49.9451|56.0001|59.5001|85.1668|105.7234|122.2085|114.9168|103.8334|123.9701|137.3868|138.2501|132.7201|178.5002|153.4168|126.0001|143.2201|126.0001|107.3334|159.2502|133.3035|187.5535|144.6668|138.9735|130.0835|121.9168|121.3335|168.5835|186.6669|212.9169|227.0569|317.3337|277.6669|232.7502|174.5802|159.6702|108.8501|130.8301|114.5901|93.1701|107.8001|81.2001|64.1901|55.8601|55.3701|63.2801|94.7101|116.0601|127.7501|111.5101|120.8201|110.1801|107.3801|148.2601|155.1202|158.9702|149.4501|159.3202|161.4202|138.9501|121.3101|118.9301|131.5301|80.5001|69.7201|60.4801|37.59|31.01|38.71|50.12|59.9901|43.05|49.49|52.4301|57.1201|38.77|45.88|44.89|46.91|46.41|51.03|48.34|51.68|58.39|57.2|54.83|62.52|63.8|63.58|63.68|64.5|62.41|59.75|60.16|69.97|66.77|75.19|69.38|72.58|80.71|85.97|90.68|90.54|99.46|109.83|121.3|122.56|116.91|144.91|165.96|166.32|177|143.81|139.8|158.06|167.55|188.3|223.92|248.59|231.94|213.69|238.59|249.71|257.01|291.4|286.63|278.46|319.5|339.15|398.92|449.35|469.25|440.39|423.8|
2025-07-04 01:15:11|usa_0351|BG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.61|20.3|23.55|19.65|23.9|26.7|27.08|30.24|27.85|34.57|39.35|37.6|43.04|54.55|51.09|64|53.78|57.4|55.5|51.69|64.11|76.38|75.5|86|114.09|117.32|119|99.53|44.51|44.95|54.07|70.55|67.46|62.02|59.73|55.83|60.04|68.48|71.66|71.81|56.68|58.26|67.51|61.98|71.03|77.83|66.51|74.22|82.23|80.1|80.25|75.3|85.33|91.9|84.92|85.56|77.94|59.32|59.19|61.2|59.33|68.7|77.84|80.59|68.78|80.57|74.8|67.8|68.02|52.67|51.55|56.87|52.76|55.6|39.67|44.78|58.29|67.72|83.18|75.2|86.47|94.69|123.24|95.33|89.3|96.57|97.8|108|105.98|90.18|101.76|110.85|87.84|78.63|80.25|78.36|
2025-07-04 01:15:15|usa_0353|VRSK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4|27.95|28.51|28.8|30|33.59|33.45|33.38|33.97|40.06|47.77|50.25|46.3|55.3|59.63|64.36|68.53|64.55|58.34|60.04|61.17|64.35|72.68|75.54|81.5|71.53|78.79|85.54|82.09|82.64|82.97|85.99|84.2|100.05|106.62|112.25|114.91|115.7|139.87|151.43|148.92|162.47|151.8|180.68|185.15|191.37|187.2|187.43|211.32|198.45|208.24|180|173.82|181.79|192.71|228.21|228.13|241.53|222.25|276.83|264.65|287.44|286.05|304.89|
2025-07-04 01:15:18|usa_0354|HSIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.7814|7.0552|7.1787|7.7901|6.6143|5.4384|7.2512|6.4438|6.4673|7.6432|9.4324|7.5824|8.2428|5.1327|4.3115|2.5477|2.585|2.7378|2.7555|4.7779|5.6951|7.5295|7.2512|6.6143|8.9934|9.3266|8.4192|9.8322|7.943|8.4506|11.453|12.1604|13.7479|13.8106|13.1501|12.3917|13.3383|14.7023|16.9208|15.5372|18.2808|18.273|18.5827|19.4763|19.8996|20.4327|21.2989|23.4782|22.7844|21.7026|20.9932|18.3475|14.6709|16.0859|20.1387|20.7071|21.1852|23.7134|20.5738|22.0084|25.7359|28.6403|26.0494|27.1704|27.7858|30.0787|29.3223|28.9068|33.8415|35.4329|40.6968|44.0677|45.0319|44.7732|45.5649|47.0465|54.1174|53.7372|58.0017|59.4637|59.3579|66.123|70.9363|58.4799|62.6582|68.122|71.4184|61.6155|59.3265|59.5774|62.2505|65.0648|60.91|64.06|66.54|62.585|68.94|54.56|68.73|63.58|65.85|72.5|80.15|76.35|75.3|81.1|78.83|68.46|86.15|80.81|78.79|64.98|74.84|69.28|71.94|70.23|80|64.97|74.655|
2025-07-04 01:15:22|usa_0355|AMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.125|24.75|21.7917|14.8333|22.0417|19.375|19.4167|17.8333|23.0833|26.7917|31.625|40.0833|41|37.48|45.16|41.1333|45.8533|42.4|31.48|34.6133|30.96|30.8733|43.6133|48.3333|56.5333|48.7|45.91|55.84|63.41|62.53|71.3|76.75|92.8|101.3|91.55|100.14|111.4|117.63|113|131.55|98.39|99.34|86.4|46.38|40.19|56.85|66.02|63.49|60.57|84.18|70.83|85.61|101.83|109.08|104.33|92.61|100.51|113.62|111.59|126.5|143.93|155.68|180.35|197.44|199.24|198.2|199.25|199.79|205.52|226.13|207.9|180.26|134.19|170.32|146.78|132.66|152.36|165.59|185.83|186.5|199.63|164.86|160.01|113.66|104.95|110.92|85.79|79.88|79.85|69.96|68.79|75.37|110.19|161.17|158.44|167.88|146.21|125.57|126.38|124.16|172.74|144.38|138.64|122.76|148.84|156.1|185.62|193.9|187.94|165.63|201.49|
2025-07-04 01:15:25|usa_0356|SLG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7514|25.8062|22.5393|23.3348|20.0891|21.4786|21.0862|21.9453|19.2936|23.0696|27.2487|31.4914|28.4366|29.6352|30.3458|32.1384|31.6293|33.5703|37.2296|34.2067|30.9504|32.0535|34.1855|37.9827|38.3433|45.5771|43.2754|52.079|58.1461|56.4596|64.701|73.9289|72.1576|89.1389|105.0066|121.2349|128.3944|155.4734|149.4488|128.7869|127.9808|98.2819|98.4304|88.3965|44.5907|16.6632|18.7315|27.3441|41.1117|48.25|65.942|63.8949|69.6915|77.1746|87.5373|86.9964|73.1758|77.9913|87.4419|83.528|79.8687|85.2569|96.203|96.15|100.3078|99.4593|111.063|114.3405|122.7198|133.6448|129.7839|122.1259|125.817|102.4716|111.4555|124.9685|104.1793|115.5815|111.2964|109.5357|101.4852|106.6188|103.6702|109.366|96.797|98.038|93.6998|85.9994|88.6722|97.6243|56.2687|49.3213|45.4074|69.5449|76.2747|76.7384|72.2141|72.52|69.22|49.65|39.68|41.15|23.67|37.71|29.29|44.95|49.83|66.64|75.61|67.39|52.61|61.83|
2025-07-04 01:15:29|usa_0357|SJM|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||24.7324|24.8654|23.8075|22.2199|22.0877|21.2937|21.5587|17.4582|19.0456|17.5911|20.5008|27.974|26.1872|28.172|25.1963|22.9476|24.6004|25.1293|21.8897|24.336|21.2937|18.1201|18.715|20.3029|25.4603|27.4041|26.4732|29.6053|37.2553|36.9696|35.2344|36.35|39.13|34.25|37.65|40.48|45.93|50.58|48.9|45.98|45.48|49.16|49.81|47.72|45.35|39.52|41.46|48.63|48.08|49.54|57.7|55.01|49.13|51.19|52.79|54.23|45.37|37.12|40.26|52.27|59.08|59.68|55.22|58.48|63.25|68.84|79.28|72.09|75.98|75.32|76.56|84.97|88.46|95.3|100.96|106.14|104.24|100.01|102.6|102.6|102.57|115.35|118.55|117.72|121.19|127.57|129.15|141.79|125.95|141.73|127.85|104.76|116.67|126.3|107.5|103.38|104.51|105.91|121.56|105.16|105.09|102.99|113.93|120.18|117.2|112|133.29|123.67|126.47|134.75|125.37|139.99|154.01|147.89|146.59|144.95|109.73|120.17|111.64|114.68|117.79|110.53|112.61||
2025-07-04 01:15:34|usa_0358|SRCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:15:35|usa_0359|DOV|price_next_month|0||||||||||||||||||||||||||||6.2355|6.2991|6.2154|5.0001|6.6121|6.5083|6.4029|6.4029|6.7377|6.7176|7.0942|7.5127|7.6165|7.8057|7.8475|9.6252|9.9701|9.2068|9.8462|9.2905|9.5114|10.8807|13.2343|13.2242|15.2765|17.2417|14.3558|17.2016|16.5722|17.7439|23.8974|22.5984|22.806|26.4485|19.4581|21.2592|20.7972|24.7344|26.4485|28.4974|26.9909|34.0215|30.6736|28.4171|27.7207|26.1606|24.2054|22.0627|25.5713|24.9486|19.6522|16.7931|17.523|19.2438|24.5134|26.1271|27.6671|26.8034|26.569|26.2945|25.645|24.346|27.627|26.1003|30.7539|33.3117|31.5641|31.8052|33.2113|32.2203|34.1487|30.8008|26.9775|33.1242|33.2314|21.2726|18.9358|20.6097|22.7725|25.2299|28.7117|34.9656|32.1199|35.5548|42.9202|45.5584|40.4896|37.1819|42.4582|41.956|36.4721|38.9831|46.3217|46.1878|57.343|61.461|57.959|69.7403|69.2237|64.1223|56.5348|61.1196|51.716|52.0066|47.1796|53.0317|57.6568|53.9922|62.7582|63.6703|67.8031|77.0776|85.7305|74.8255|82.98|82.84|87.83|98.04|96.85|103.89|113.85|93.65|102.93|110.71|116.49|149.19|167.12|169.08|169.91|133.3|133.68|130.69|151.83|146.16|145.97|129.95|149.78|179.3|184.26|189.33|203.68|170.65|188.65|
2025-07-04 01:15:39|usa_0360|FAST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.5469|0.5|0.5666|0.7031|0.6719|0.8281|1.0469|1.09|1.0588|1.1953|1.3438|1.4453|1.1797|1.2188|1.75|1.5313|1.3731|1.7481|1.3644|1.1291|1.205|1.4922|1.8478|1.1328|1.3672|1.8262|1.9297|1.795|1.7675|2.0266|2.0469|1.8453|2.0909|2.6138|2.3794|2.1219|2.07|2.1575|2.3687|2.7794|2.9937|3.4281|3.8988|3.4519|3.7581|3.345|4.1025|4.3831|4.7687|5.8513|4.4463|5.03|4.66|5.14|5.6338|5.56|5.0512|6.1013|6.1075|5.0325|4.2725|4.795|4.4463|4.3125|5.185|6.8362|6.135|6.435|7.2575|8.3863|8.4125|9.5225|11.67|11.705|10.78|11.175|12.42|12.2625|12.2575|12.4575|10.9825|12.52|11.0887|11.01|11.1|10.655|10.465|9.79|10.14|11.6975|10.6875|9.745|12.42|11.17|10.74|11.7425|13.74|12.4975|14.2325|12.8525|15.115|17.6375|15.4|17.97|17.44|18.11|23.52|21.615|22.795|26.14|27.385|28.54|28.34|27.655|25.68|24.165|25.275|26.92|29.305|29.17|34.115|33.97|35.375|39.09|36.62|40.485|43.145|
2025-07-04 01:15:44|usa_0361|LRCX|price_next_month|0|||||||||||||||||||||||||||||0.1444|0.1082|0.0751|0.1389|0.1833|0.2249|0.2971|0.3304|0.2444|0.2722|0.3751|0.55|0.6667|0.9278|0.8833|1.1917|1.0083|0.9417|1.5|1.25|1.6833|2.275|2.0293|1.425|1.35|0.7417|0.8127|1.346|0.9667|1.7627|1.2043|0.7603|1.0333|0.598|0.4813|1.2793|1.05|1.846|2.8147|4.1627|4.588|2.925|1.938|2.644|2.96|2.799|1.896|2.326|2.566|1.23|1.259|1.169|1.468|2.179|2.875|2.66|2.207|2.385|2.603|2.676|2.565|2.845|3.374|4.643|4.888|4.16|4.945|4.581|5.378|5.784|5.02|3.839|4.084|3.289|2.236|2.021|2.788|3.006|3.372|3.301|4.054|4.219|4.579|4.989|4.831|4.088|4.299|4.259|4.167|3.441|3.54|4.114|4.622|4.922|5.4265|5.061|5.761|7|7.786|7.644|7.558|7.687|7.659|7.179|7.64|8.977|9.686|11.486|14.485|15.946|20.857|19.152|18.506|19.064|14.173|16.958|20.743|20.861|27.104|29.821|25.528|37.716|34.208|48.395|62.045|63.741|56.357|58.992|46.576|50.051|40.478|50.01|52.408|71.849|58.822|82.517|89.441|92.124|74.35|81.05|71.67|98.76|
2025-07-04 01:15:49|usa_0362|TSCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||0.3031|0.3344|0.3312|0.2875|0.2656|0.2938|0.1969|0.2813|0.2875|0.268|0.2594|0.2531|0.2344|0.2156|0.2469|0.175|0.3219|0.3063|0.3094|0.3438|0.3438|0.2437|0.25|0.225|0.2062|0.1829|0.1133|0.1844|0.19|0.275|0.3375|0.4654|0.6894|0.7472|0.9497|0.9227|1.058|1.385|2.102|2.1175|1.9475|1.8155|1.814|1.79|2.011|2.811|2.425|2.554|3.2395|2.287|2.421|2.5165|2.587|2.376|2.072|1.927|1.778|1.9005|2.078|1.6855|2.019|2.3985|2.235|2.5235|3.3585|3.4755|3.958|5.131|6.187|6.592|7.094|8.077|9.841|9.087|9.619|10.367|10.717|12.115|14.27|13.302|13.448|12.434|14.644|16.234|17.212|18.504|18.478|17.662|18.932|18.33|12.526|14.734|12.382|11.224|12.052|15.25|13.6|15.608|18.378|17.08|20.7|21.762|19.004|18.59|20.286|28.548|26.642|28.348|37.72|36.186|43.434|43.662|40.29|38.296|43.954|45.598|47.68|44.798|38.512|44.92|54.616|52.664|53.102|54.36|50.62|54.6|
2025-07-04 01:15:54|usa_0363|NOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.93|30.65|27.93|35.63|44.54|54.1|62.46|53.26|59.43|66.42|68.74|74.64|76.34|74.73|77.96|63.67|73.34|76.16|83.97|87.6|107.78|126.37|144.43|174.54|184.91|168.5|183.96|236.23|297.21|249.95|311.46|351.54|430.85|510.59|537.88|549.37|582.29|680.25|495.08|514.4|422.82|356.79|443.41|475.99|582.38|581.85|753.42|693.33|765.52|953.08|1170.39|766.83|1045.425|
2025-07-04 01:15:57|usa_0364|TDG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|24.98|23.82|27|38.74|42.26|42.96|39.87|37.97|33.45|28.05|30.78|35|38.36|40.07|50.42|55.05|50.59|65.67|77.35|80.04|91.39|91.41|104.53|121.73|123.36|131.27|137.82|148.09|144.59|145.42|167.93|179.67|167.92|181.23|205.53|223.03|234.28|217.19|220.82|230.9|274.22|268.12|216.4|248.17|286.44|272.62|316.91|324.38|362.91|327.89|355.89|482.93|483.59|523.45|643.28|317.45|440.88|464.02|573.41|602.46|636.68|642.94|630.74|613.79|574.01|555.04|717.75|754|886.35|818.28|1092.68|1241.62|1238.07|1354.83|1353.34|1378.13|1520.59|
2025-07-04 01:16:00|usa_0365|COH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:01|usa_0366|KSU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:02|usa_0367|TRW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:03|usa_0368|CHD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.9275|1.7917|1.9167|1.875|1.5108|1.5525|1.74|1.6983|1.615|1.8333|1.7292|1.7817|2.125|2.125|2.4742|2.4008|2.3283|2.5675|2.5733|2.5575|3.2608|3.5675|3.6617|4.3433|3.6767|2.98|2.9583|3.2917|4.165|3.9983|4.2283|4.3333|4.905|4.7667|4.6717|5.7633|4.8333|5.245|5.4|6.2117|6.6417|7.4917|7.3633|6.805|8.6075|9.005|9.3875|8.7625|9.2|9.1675|9.125|10.1425|11.3275|12.6825|12.265|11.8275|13.305|14.205|13.7175|14.7725|13.3075|13.6025|14.745|14.22|15.0725|17.3125|16.5675|16.4625|17.2025|20.62|20.17|22.09|22.685|25.4|28.805|25.38|28.895|31.945|31.85|32.575|32.29|34.505|32.09|36.205|40.46|40.585|43.165|43.045|42|46.35|49.12|48.26|45.22|49.53|53.35|45.17|48.85|46.2|55.9|59.37|64.61|74.95|75.44|69.94|74.22|69.99|96.33|88.39|84.43|85.74|86.58|87.36|102.65|97.56|87.97|74.13|80.86|97.12|95.67|90.94|99.85|107.89|98.01|99.91|105.52|99.34|98.3|
2025-07-04 01:16:08|usa_0369|XLNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:09|usa_0370|EFX|price_next_month|0||||||||||||||||||||||||||||5.84|6.62|6.89|5.96|6.76|7.32|6.515|5.845|6.335|7.26|6.135|6.88|8.125|7.375|8.285|10.365|12.44|13.69|14.565|14.565|14.19|16.19|19.19|19.5|18.63|24.5|25.13|29.75|31.5|28.75|34|31.06|32.88|38.69|40.88|38.69|39.56|35.94|32.88|27|21.5|24.38|23.63|34.5|29.65|33.07|23.66|22.36|25.18|27.32|21.2|23.56|21.41|23.19|23.29|24.44|26.01|24.51|24.12|26.15|28.3|33.65|36.4|34.47|38.32|38.54|32.28|38.03|41.53|39.8|40.46|38.5|37.09|38.27|35.09|26.08|24.72|29.16|26.05|27.38|32|33.6|31.34|33.13|35.72|37.53|34.36|35.15|38.97|45.82|46.84|50.04|58.7|61.2|63.23|64.67|70.06|70.81|76.09|75.74|84.46|96.93|102.13|106.57|105.8|120.25|132.46|123.97|117.28|135.31|145.44|108.53|124.93|112.05|125.5|101.44|107.02|125.95|139.09|136.71|149.9|138.9|162.56|136.6|177.11|229.23|260.6|277.43|239.76|203.52|208.91|169.54|222.2|208.38|204.08|169.57|244.34|220.19|279.37|265.02|274.78|260.13|261.32|
2025-07-04 01:16:14|usa_0371|PNR|price_next_month|0|||||||||||||||||||||||||||||2.7689|2.2821|2.1153|2.5137|3.3442|3.1741|3.8176|4.3459|4.1276|3.8131|4.0347|4.4298|4.9726|5.394|4.7443|5.4679|5.211|5.7516|6.4466|6.3241|7.0862|7.1181|7.8887|8.2429|8.5552|8.5586|8.0415|10.1198|9.6028|11.7147|12.5037|11.1372|14.1154|13.3465|12.6347|12.8429|15.7808|14.5855|12.6347|11.248|12.8429|10.2844|10.009|9.314|10.3314|11.9967|10.6604|11.8524|16.3046|13.6554|11.0935|12.3325|12.9402|13.548|13.7662|15.3376|20.008|21.0321|25.1015|29.7619|26.7132|26.975|21.8178|25.7865|25.7059|19.2861|22.1199|20.9246|21.5827|24.3091|23.7652|21.3275|24.7322|23.2481|18.5609|15.3577|17.8894|18.346|19.5413|20.5083|24.2822|22.9661|21.9789|24.289|26.9683|24.7187|24.1412|24.7254|29.1038|29.4328|28.3651|34.0327|36.4972|41.0166|45.0524|49.9142|49.8874|43.0244|45.0256|41.5068|41.7351|40.8353|37.5515|31.6421|39.002|42.8565|37.021|39.3713|43.3199|42.3529|47.3155|48.0138|45.18|44.65|40.15|41.19|38.99|38.81|41.47|42.93|34.59|42.85|49.76|54.46|64.51|73.67|73.97|63.7|50.75|48.89|42.95|55.38|58.08|69.5|58.12|73.17|79.09|87.87|99.12|103.68|90.73|106.58|
2025-07-04 01:16:19|usa_0372|ATVI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:20|usa_0373|MHK|price_next_month|0|||||||||||||||||||||||||||||||||||||7.1111|5.8889|5.5556|9.6667|13.6667|16.4444|18.8334|22.3333|18.5001|10.0417|10.75|8.5|9.167|11.833|10|9.083|9.75|11.833|16.167|17.167|14.917|17.667|20.5|24.125|30.875|31.125|30.1875|38.5|32.25|27.9375|22.9375|23.4375|24.8125|26.6875|21.8125|31.5|32.66|44|43.2|54.96|64.33|47.5|53.55|52.68|55.47|67.41|74.12|69.58|77.2755|73.54|85.08|88.51|77.81|87.82|78.05|85.04|80.1|69.02|72.7|82.42|90.16|90.01|85.34|79.92|76.19|58.97|48.38|32.11|47.31|51.58|42.83|41.41|63.74|48.93|57.34|55.55|60.04|52.03|52.65|61.16|67.02|66.43|83.47|101.66|110.88|118.99|132.42|142.18|132.41|124.77|142.04|165.04|173.5|201.59|195.5|166.41|192.63|208.94|184.3|215.84|234.79|248.99|261.76|281.06|209.88|188.36|124.73|128.79|136.25|124.69|143.38|131.68|87.72|79.85|103.19|143.6|205.5|194.9|177.21|157.87|141.06|128.48|94.75|120.06|105.9|106.34|80.38|104.25|115.32|161.07|134.27|122.3|106.35|110.82|
2025-07-04 01:16:25|usa_0374|NTAP|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||2.5081|1.9844|2.1406|1.6875|2.25|2.5|2.5394|2.9531|3.1488|3.6875|4.3475|5.2112|9.3912|10.5|11.79|16.4225|29.4225|94.375|64.63|117|49.38|29.75|18.6|12.96|15.43|15.99|13.01|9.54|13.87|10.62|17.03|22.36|23.12|21.66|19.8|20.07|30.16|30.01|28.76|23.73|29.12|33.16|32|34.24|39.28|38.67|32.16|27.86|24.71|21.62|24.38|25.48|13.5|13.44|19.5|22.75|30.81|30.01|37.68|40.38|50.93|51.66|54.77|37.62|36.83|43|29.76|34.52|31.71|33.84|37.53|41.54|41.25|40.41|37.01|42.16|42.55|38.65|33.4|31.96|30.66|24.84|25.53|34.59|36.56|41.83|40.49|38.66|56.51|60.55|68.32|86.81|66.87|65.2|59.2|48.06|60.59|46.72|44.54|47.39|53.31|62.6|77.37|88.93|88.88|78.38|71.95|72.13|67.61|64.55|66.35|76.7|91.39|89.12|120.43|120.72|122.64|99.81|99.16||
2025-07-04 01:16:28|usa_0375|BBY|price_next_month|1.5051421657592|||||||||||||||||||||||||||||0.44|0.2315|0.2085||0.8241|1.1574|0.6111||0.6896|0.8841|1.4444||1.2826|2.8822|2.5833||3.2089|4.3478|3.4722||2.9589|2.9167|1.8056||2.5556|2.5278|1.1811||1.6456|2.7433|4.0978||8.0289|9.2511|13.64||30|27.5556|22.3333||28.1111|28.28|13.1378||28.2311|20.2|33.1022||24.2|14.8733|16.1||29.28|31.68|34.8267||33.8267|36.16|39.6133||45.7|43.53|43.48||54.84|53.56|49.19||46.67|46.02|52.65||39.6|37.5|28.11||33.49|37.52|39.46||33.86|40.83|34.29||31.41|23.3|23.37||20.96|17.2|11.85||27.33|37.5|39.88||31.01|33.59|38.98||32.61|37.12|30.45||30.6|38.18|42.67||57.33|56.96|68.47||74.58|79.36|52.96||69.73|68.99|87.8||87.27|111.29|99.79||114.98|105.71|101.6||65.19|63.34|80.21||81.95|69.47|78.28||84.29|103.3|85.8||67.13||
2025-07-04 01:16:36|usa_0376|TSN|price_next_month|0||||||||||||||||||||||||||||8.9|9.5033|9.5033|8.7|10.7533|13.9333|11.9267|13.0533|11.6867|10.16|12.9067|13.48|15.26|14.38|13.3267|14.9533|14.7933|12.6067|15.6|15.0467|15.6267|15.3933|16.1|15.5|16.9|16.1933|16.0467|19.2467|22.12|19.61|20.62|18.88|18.06|19.31|21.63|23|20.94|20.69|18.69|15.25|13.69|10.44|9.38|11.19|13.6|13.77|10.3|9.79|12.62|14.02|12.65|11.07|10.31|9.63|11.33|14.27|15.38|18.74|19.06|14.5|17.17|16.89|18.64|17.8|14.33|14.6|14.15|14.45|17.75|20.96|21.3|15.8|14.22|17.8|14.9|8.74|8.85|10.54|11.43|12.52|13.82|19.59|17.51|15.55|16.45|19.9|17.56|19.3|18.64|18.25|15.01|16.81|22.12|24.63|27.62|27.67|37.4|41.97|37.21|40.35|39.04|39.5|44.35|44.36|53.36|65.82|73.6|70.85|62.79|64.26|63.36|72.91|76.11|70.1|57.65|59.92|61.92|75.01|79.5|82.79|82.63|62.19|61.45|57.23|64.31|77.45|71.46|79.97|90.89|93.16|88.01|68.35|65.75|62.49|55.72|46.35|54.76|60.65|60.9|58.59|56.49|61.24|57.345|
2025-07-04 01:16:41|usa_0377|WYNN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.82|14|15.62|16.5|20|30.12|36.96|35.81|54.43|61.43|59.25|56.4|43.72|57.7|77.32|69.15|73.54|106.81|100.79|99.32|167.9|109.96|105.34|99.81|41.05|35|38.16|42.26|53.87|68.16|88.77|81.96|104.54|118.18|146.76|160.18|128.01|116.81|128.9|99.66|120.43|124.06|135.8|131.52|168.8|212.27|203.61|207.29|185.25|142.03|130.48|101.42|64.56|59.13|89.66|95.17|95.57|101.43|118.22|133.17|143.51|165.59|182.89|163.57|103.22|115.18|149.3|134.65|120.85|126.16|82.77|79.19|71.83|107.17|127.75|106.57|92.16|91.09|68.22|59.57|57.44|103.64|111.63|107.3|88.94|94.43|97.06|83.43|97.99|86.85|82.11|105.62|
2025-07-04 01:16:44|usa_0378|NWL|price_next_month|0||||||||||||||||||||||||||||18.48|21.12|24.37|16.91|24.64|25.59|31.23|36.47|40.99|34.91|33.67|35.28|32.75|33.21|27.9|35.16|20.91|19.53|22.28|21|22.5|23.63|25.38|24.13|26.38|28.5|32|28.38|33|35.13|42.13|38.38|41.06|48.31|51.5|44.13|41.56|47.44|43.25|34.63|29.94|25.19|26.94|19.19|27.2|26.96|21.68|27.64|27.61|31.4|30.08|32.42|27.85|30.48|23.63|22.8|24.43|23.64|21.6|21.56|21.52|21.73|24.87|22.99|23.64|27.42|26.36|28.78|29.54|30.67|26.45|29.16|24.06|20.53|16.53|13.75|8.08|10.45|12.87|14.51|13.57|17.07|15.5|17.65|19.25|19.06|15.52|14.8|18.47|18.2|17.65|20.64|23.48|26.34|27.02|29.63|30.9|30.11|32.48|33.33|36.87|38.13|43.28|42.43|38.78|45.54|52.46|48.02|47.33|47.74|52.72|40.78|26.44|27.63|26.19|15.88|21.21|14.38|14.19|18.97|19.53|13.88|16.4|17.66|24.02|26.96|24.75|22.89|23.21|23.15|20.21|13.81|15.96|12.15|11.16|6.72|8.32|7.94|8.59|8.8|9.96|4.78|5.845|
2025-07-04 01:16:49|usa_0379|WU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|21.4|22.84|21.43|22.04|19.75|23|27.78|14.53|13.66|16.9|17.54|18.67|19.86|19|15.69|17.91|19.29|21.53|19.42|17.07|19.1|18.06|17.43|18.02|14.15|14.57|17.96|19.25|15.67|15.81|17.47|16.41|17|20.59|19.2|19.64|16.44|20.21|20.1|20.36|19.58|20.12|19.18|20.03|20.79|19.15|20.29|17.93|18.26|19.69|20.4|24.82|26.9|19.13|21.84|20.85|22.37|26.2|23|19.31|18.12|18.74|16.9|13.92|14.17|10.72|12.33|12.93|12.57|13.59|12.46|11.17|10.32|10.14|8.6|
2025-07-04 01:16:53|usa_0381|JWN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:16:54|usa_0382|DGX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.938|4.407|4.344|4.172|4.157|4.813|5.125|4.1563|4.7344|5.7188|6.4375|7|8.5|14.5469|25.2344|24.0625|25.875|30.8|34.55|32.69|34.645|45.945|30.195|31.915|26.89|29.875|29.88|33.825|42.5|42.1889|41.04|43.77|47.65|52.9|51.34|46.71|49.43|55.73|60.12|49.74|52.48|48.89|55.47|53.18|49.2|50.18|53.16|46.8|49.35|51.33|54.62|55.93|55.67|57.16|46.99|49.14|56.95|56.38|54.01|55.8|58.08|57.69|58.43|57.72|57.95|56.33|58.31|59.91|52.5|55.93|61.1|63.46|71.07|71.42|73.81|67.95|65.67|75.17|86.36|81.44|91.92|105.51|108.31|93.78|105.82|101.2|107.72|94.11|87.35|96.38|102.08|101.25|110.67|110.11|127.07|122.14|129.15|131.88|141.8|146.78|135.02|133.84|136.57|143.65|148.48|138.81|135.21|130.1|128.43|138.18|142.3|154.83|163.1|178.22|176.78|
2025-07-04 01:16:57|usa_0383|SIG|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||7.5|5|3.754|3.754|3.754|5.834|7.92|7.086|7.5|10.42|10|9.48|10|12.75|15.416|9.75|10.334|12.834|16.584|17.3333|18.834|15.75|16|15.666|15.916|21.3333|21.3333|22.28|25.3333|30|35.3333|27.666|27.6|23.414|27.666|34.826|35.034|37.474|43.114|37.266|40.94|44|38.08|39.74|36.04|36.28|35.28|40.56|46.62|46.46|45.32|38.44|25.8|24.34|24.86|23.04|7.83|7.4|17.99|24.23|25.85|28.81|31.05|26.44|39.83|43.87|46.01|38.94|44.28|46.9|43.66|45.86|53.75|61.22|68.51|66.4|76.84|95.55|106.09|117.87|130.96|119.88|129.33|138|131.39|108.4|98.97|81.98|91.29|63.59|48.1|63.07|52.29|50.28|43|64.2|52.7|28.11|18.86|12.24|18.37|23.32|10.55|17.27|30.29|49.78|60.58|79.2|97.14|70.5|59.6|65.37|65|71.62|63.49|75|82.18|101.76|109.49|84.1|100.2|52.32|66.57||
2025-07-04 01:17:03|usa_0384|NEM|price_next_month|0||||||||||||||||||||||||||||37.2807|30.1098|35.6061|26.5123|25.9835|25.7271|28.1227|29.5169|34.0518|27.9785|36.5996|34.1159|28.4673|36.5355|43.5943|39.484|34.3562|41.25|39.5|41.38|34.38|41.88|42.75|37.75|56|57.88|49.38|46.25|39.88|34.63|41.25|35|28.5|32.19|18.88|21.25|17.69|24.06|18.5|21.94|20.38|23.44|17.69|13.56|15.45|18.23|18.7|23.2|21.84|28.51|24.4|24.72|28.95|27.02|36.1|43.78|41.66|37.4|40.47|47.52|41.59|37.97|37.55|42.6|61.8|58.36|51.23|45.27|45.1|41.7|41.75|50.9|54.25|44.21|47.96|26.34|39.78|40.24|41.35|43.46|42.86|56.08|55.9|60.86|55.07|58.61|55.61|66.83|61.48|47.65|44.47|54.58|42.96|32.4|30|27.26|21.6|24.83|24.91|18.76|25.15|26.49|17.17|19.46|19.96|34.97|44|37.04|36.28|33.81|37.17|36.16|40.51|39.29|36.68|30.92|34.11|31.06|36.52|39.73|45.06|59.48|69.2|62.84|59.6|62.41|62.82|54|61.17|72.85|45.28|42.32|52.93|47.4|42.92|37.47|34.51|40.64|49.07|45.44|42.72|52.68|59.925|
2025-07-04 01:17:09|usa_0385|WEC|price_next_month|0||||||||||||||||||||||||||||5.5367|5.2033|5.75|6.01|6.3267|6.7467|7.0467|7.67|8.0067|8.32|9.175|8.58|8.775|9.305|9.46|10.055|13.375|13.065|13|13.25|14|13.875|14|14.75|15.75|13.315|13.315|13.565|12.94|12.5|12.78|12.655|13.78|15.25|14.22|15.315|13|13.44|12.565|11.19|9.875|10.69|9.94|9.405|10.05|11|11.07|11.105|11.3|13|12.665|11.49|12.125|13.165|14.075|16.375|16.545|15.7|16.075|16.32|17.09|17.63|20.075|18.915|20.755|19.525|21.1|22.97|23.28|24.395|21.465|23.94|22.765|23.73|22.56|21.75|22.29|19.98|21.485|21.835|24.47|26.255|27.14|29.77|30.145|31.21|30.65|32.43|34|36.84|40.74|38.47|39.43|44.94|43.48|42.11|42.67|48.48|43.58|49.66|55.77|49.12|49|51.56|55.23|58.21|64.91|59.72|59.05|60.52|62.97|67.39|64.3|64.28|66.37|68.4|73.03|78.43|85.46|94.4|99.89|90.55|95.26|100.55|88.9|97.17|94.14|90.06|97.04|100.05|103.81|91.33|93.99|96.17|89.86|81.39|80.76|82.64|86.06|95.53|99.26|109.52|104.47|
2025-07-04 01:17:15|usa_0387|MKL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||44|40.5|42.8125|41.5|41.9375|51.75|61.375|74.5|75.875|80|89|87|98|110|147|153.44|162.69|158.5|170.75|148.63|171.88|186.5|191.5|172.94|164|145|154.63|144.88|164.75|196.25|202.41|195.95|192.9|218|202.5|202.49|203.4|242.35|270.49|252.39|271.39|293.01|282.5|318|341|343.1|336|318|334|349.25|340.65|399.5|485.1|458.91|465.5|543.22|463|434.4|363|350.84|270.03|287|315.57|322.7|325.01|382.84|338|335.02|402.5|417.28|400.42|386.5|403.07|440.28|432.06|471.94|476.13|536.25|530|529.67|539.14|625.92|632.11|690.89|683.36|740.64|889.75|868|840.46|899.11|948.75|877.43|925|969.6|1071.51|1084.3|1147.69|1130.04|1170|1093.24|1053.51|1071.51|1113.93|1171|1172.97|865.84|1044.54|932.8|969.48|1176.42|1206.17|1313.13|1232.74|1353.28|1297.14|1206.1|1408.98|1368.53|1449.71|1470.52|1497.43|1458.4|1638.85|1542.01|1828.78|1818.6|1997.06|
2025-07-04 01:17:20|usa_0389|XEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:17:21|usa_0390|O|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.747|8.5944|8.8994|10.4101|9.5047|11.1993|9.8049|10.473|11.1364|12.831|11.9837|12.4679|12.6519|12.894|12.6519|11.6496|12.0757|11.5625|11.3204|11.6206|10.8943|10.289|10.5602|11.7416|11.1364|12.5938|13.8527|13.8817|13.8478|14.9857|16.3414|16.3656|16.1962|16.4044|18.2056|19.1981|19.0771|19.9922|18.5203|19.6194|23.2363|22.5729|23.3477|24.1998|21.5658|22.5536|21.9532|22.1565|25.5652|27.87|27.0178|22.7279|28.606|23.551|25.4781|24.3935|22.389|18.6607|21.6239|22.8344|22.4471|27.0469|31.7532|31.0753|33.1961|33.8546|34.4259|31.4336|32.3536|35.249|38.0961|39.8973|38.0283|42.2989|49.3584|42.0374|40.333|39.4906|42.0761|41.6888|44.5746|52.5927|45.4848|46.7631|47.8961|54.0259|57.3281|69.2101|57.3669|57.7445|56.505|55.2558|51.973|51.5082|48.9129|54.0066|58.3643|66.5181|67.7963|67.0216|79.2038|75.9307|53.1835|58.1512|56.0305|57.1925|66.9635|68.0675|69.1714|69.41|69.36|73.99|62.27|67.83|62.84|60.97|47.38|54.39|53.54|57.43|59.37|54.64|57.86|57.69|
2025-07-04 01:17:25|usa_0391|PLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|11.6|14.38|9.5475|7.41|11.55|9.9725|8.2|8.5|6.39|7.14|23.3|60.56|74.9|50.57|63.95|44.57|64.7|38.45|63.65|68.64|55.07|54.21|29.01|15.28|11.11|10.67|11.79|8.25|8.18|6.51|
2025-07-04 01:17:27|usa_0392|VMC|price_next_month|0||||||||||||||||||||||||||||14.25|14.8767|15|10.1233|11.0833|12.7933|12.2933|13|13.2933|13.25|14.25|14.3767|16.2933|14.6667|15.1667|15.6667|16.0433|15.4167|15.3333|17.1667|16.5|19.3333|18|18.5433|19.25|19.1667|18.6267|20.25|19.8333|21.7933|28.6267|29.6033|32.8333|38.3533|38.3333|39.5433|45.8533|47.75|44|41.31|42.31|43.81|42.81|42|45.48|46.23|49.05|41.57|46.4|46.02|40.44|33.56|34.05|34.97|40.22|44.31|47.7|46.24|47.62|49.78|56.48|53.04|70.24|65|71.88|84.96|66.97|81.48|101.84|123.67|95.72|85.51|78.25|68.82|64.19|54.28|49.46|47.55|47.48|46.03|44.19|57.28|45.24|36.51|42.56|45.2|34.29|31.29|43.86|42.81|38.74|45.97|56.56|49.88|47.18|53.55|61.73|64.53|63.13|61.71|70.51|85.52|91.02|96.58|88.2|107.63|123.98|113.2|128.33|120.88|123.12|121.75|135.4|111.69|112|101.14|101.65|126.11|138.35|142.87|141.63|112.97|117.42|144.84|149.14|178.24|179.99|190.12|190.31|172.29|165.33|163.7|183.33|175.12|220.5|196.49|226.01|257.63|274.51|273.93|274.15|262.33|266.43|
2025-07-04 01:17:32|usa_0393|RSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7533|14.5867|13.7533|13.7067|13.46|8.1667|7.8333|9.1267|11.1667|8.96|9.1667|12|13.2667|10.92|11.6|13.2|11.7333|13.72|13.6533|14.3067|16.1333|15.5|16.6333|19.2133|19.0667|20.5333|21.98|23.0667|24.1667|23.5667|25.2333|29.34|26.7733|27.34|28.8333|27.93|31.95|34.19|30|31.79|32.5|23.7|25.86|21|26.6|25.91|26.79|31.03|31.86|29.81|30.84|31.62|29.03|28.46|29.28|27.37|28.93|28.35|31.89|34.08|33.91|33.47|32.03|35.09|37.93|38.4|39.68|40.63|42.53|43.74|43.7|47.07|51.26|52.63|57.38|62.99|64.22|65.07|68.8|64.68|72.48|72.68|76.71|82.82|88.65|87.51|95.05|78.34|87.25|88.17|90.52|106.3|118.36|134.6|127.66|134.27|138.66|132.62|124.82|144.62|151.11|148.49|171.12|191.7|194.32|198|216.87|250.75|240.44|
2025-07-04 01:17:36|usa_0395|LLL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:17:37|usa_0397|AAP|price_next_month|0.0019249278152069|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65||18.3|18.1333|17.1833||19.7267|25|26.4167||28.0067|23.8667|27.5067||39.5133|41.4|42.37||37.43|29.8|36.58||40.68|33.3|33.42||39.91|42.19|31.15||44.15|43.72|39.47||50.2|55.19|67||62.49|60.72|66.85||71.65|71.02|79.04||83.63|81.66|101.51||121.44|134.02|145.45||158|185.77|163.19||149.34|156.66|170.29||140.66|96.81|89.62||123.25|161.8|177.24||158.09|137.95|157.87||135.58|162.85|149.83||188|202.85|227.27||189.86|199.05|147.93||112.2|67.34|51.64||70.18|60.81|43.84||49.6||
2025-07-04 01:17:41|usa_0398|JAZZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.85|12.53|14.52|8.67|6.82|3.98|1.03|0.55|4.29|6.66|9.6|9.81|8.6|10.81|21.78|34.5|36.8|40.34|46|45.03|45.99|53.62|57.4|54.7|71.04|90.71|159.07|136.155|143.32|169.82|175.555|186.74|193.02|126|132.65|149.52|138.92|119.35|120.19|152.11|161.25|141.53|153.04|157.59|174.33|155.53|128.01|127.68|136.19|126.23|149.1|110.25|113.01|145.63|170.98|167.16|173.71|144|131.04|166.54|158.54|135.08|153.12|143.56|131.82|127.02|120.11|110.75|108.44|111.91|121.43|116.41|109.38|
2025-07-04 01:17:44|usa_0399|EMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||21.875|22.25|25.8125|27|24.875|28.25|32|29.75|33.0625|33.625|26.125|26.375|27.3125|25.5|30.25|29.8125|29.7813|34.375|28.375|29.375|20.3125|27.8438|25.8438|19.2813|19.9375|26.1563|23.4375|21.4375|23.355|26.62|21.94|17.155|20.08|22.05|22.16|18.17|17.115|15.265|18.15|16.23|19.945|21.285|22.34|23.735|27.075|27|27.695|26.38|24.105|27.175|24.815|30.46|29.28|33.85|34.41|33.295|33.035|36.75|29.98|20.195|12.975|19.84|24.83|26.255|28.265|33.46|31.32|39.285|46.43|53.625|48.295|39.29|50.32|53.97|52.28|59.24|71.15|66.65|80.43|78.79|77.96|87.17|78.78|80.78|70.89|76.22|78.4|72.17|61.21|76.38|65.23|71.91|77.5|79.75|83.16|90.81|99.18|102.08|103.62|78.35|80.62|78.88|75.35|76.04|71.27|60.51|74.63|80.84|98.35|115.39|112.72|104.03|118.93|102.67|95.93|76.81|88.17|84.27|85.58|74.73|83.55|94.44|103.33|105.09|99.65|77|79.46|
2025-07-04 01:17:49|usa_0400|GPS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:17:50|usa_0401|CHRW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|5.72|5.72|6.1575|5.5475|6.845|7.485|8.845|8.4525|10.1725|12.5|15.9375|13.6725|14.97|13.53|15.375|13.385|15.515|15.735|15|14.785|14.01|18.395|18.46|19.675|18.955|20.52|21.865|26.97|25.75|25.8|31.285|35.26|40.46|44.35|45.78|41.74|53.2|53.46|48.65|49.92|55.54|62.68|48.2|51.78|45.98|53.16|54.53|55.11|56.63|60.32|65.2|70.48|77.09|80.18|72.31|69.43|68.84|59.74|52.85|60.31|66.15|59.39|59.62|59.74|58.54|58.9|67.46|69.21|71.22|64.39|70.15|69.38|64.77|70.97|69.62|68.12|76.06|72.7|65.6|78.53|91.46|92.03|92.23|89.03|86.77|81|83.73|75.64|72.22|70.9|93.72|88.43|85.56|97.08|89.17|96.99|104.65|106.15|110.7|97.72|100.17|100.87|100.18|81.83|84.09|71|89.05|103.04|99.49|89.22|98.04|
2025-07-04 01:17:54|usa_0402|UHS|price_next_month|0|||||||||||||||||||||||||||||0.9525|1.2038|0.8438|1.25|1.6875|2.0625|1.625|1.9225|1.6087|1.5313|1.5313|1.89|1.7025|2|2.5775|2.75|2.985|3.4688|3.3287|2.9375|3.2975|3.9688|4.6875|6.235|6.9375|6.4075|6.25|7.25|9.47|10.1575|11.015|11.6575|14.39|12.8125|12.8275|11.1875|12.9525|10.64|7.345|11.1725|13.6875|16.845|20.97|20.475|22.44|24.75|20.195|20.925|23.275|23.64|24.24|23.29|19.335|25.625|23.525|27.46|21.95|22.755|20.78|21.52|28.37|26.02|23.57|23.755|25.395|28|26.475|28.965|30.36|26.22|24.375|23.565|31.32|30.31|21.02|18.925|25.2|27.805|27.825|29.16|37.12|35.97|41.27|42.1|54.78|49.64|39.97|41.29|42.71|39.08|41.39|56.64|66.59|69.95|80.56|82.02|81.79|106.6|103.71|102.53|116.95|145.23|122.09|112.64|133.68|129.53|120.71|112.63|120.76|110.83|102.7|121.5|114.2|122.1|121.56|132.53|126.87|150.86|137.46|137.11|105.69|109.9|109.55|124.68|148.41|160.41|124.1|130.06|122.53|112.47|115.87|148.21|150.35|138.96|125.89|158.81|170.43|213.76|204.31|188.56|177.07|184.58|
2025-07-04 01:18:00|usa_0403|WAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.97|6.97|7|7.75|7.405|7.405|8.9525|11|11.53|13.4375|15.97|18.375|22.75|26.2825|29.875|26.565|36.94|47.375|59.315|72.56|73.53|52.2|29.5|35.49|34.6|26.95|22.71|25.18|23.05|24.01|31.71|31.43|37.91|43.15|43.88|41.29|49.08|39.63|45.28|36.2|41.95|45.32|40.68|49.8|56.69|59.43|58.26|76.98|57.3|61.46|67.94|43.8|36.17|44.17|50.25|57.43|56.98|71.99|64.16|74.13|76.39|98|87.89|80.12|86.57|84.11|77.48|81.81|91.57|92.4|100.94|100.92|108.27|98.54|103.44|110.8|119.05|125.19|133.49|127.8|121.21|130.16|158.93|139.14|141.65|169.89|173.44|196.05|215.61|188.41|197.27|189.69|231.22|213.54|210.56|211.62|223.79|187|213.15|222.82|264.67|299.87|389.81|367.55|320.12|303.02|364.03|299.17|328.58|300.36|276.21|238.53|317.71|309.04|336.28|323.11|415.48|347.73|350.16|
2025-07-04 01:18:04|usa_0404|CTXS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:18:05|usa_0406|TAP|price_next_month|0||||||||||||||||||||||||||||9.185|11.56|12.25|12.25|10.935|11.185|10.25|9.185|10.435|9.185|9.75|10.375|8.375|8.685|9.435|10.435|7.94|9.31|10|8.625|8.375|8.185|8.625|8.935|12|9.5|9.435|9.75|9.31|11.435|15.735|17.655|15.875|17.875|18.86|25|32.03|26.75|26.625|27.75|24.25|25.5|31.5|31.845|34.775|26|25.145|24.875|26.335|33.425|30.205|34.24|30.1|26.765|25.69|28.025|28.27|32.855|34.38|33.35|37.3|30.875|31.35|30.85|31.25|36.93|35.725|35.59|40.4|47.14|44.47|57.23|44.67|54.84|53.97|37.36|40.27|38.25|45.21|48.97|42|44.36|45.01|47.23|46.87|48.75|45.05|42.34|42.89|41.58|42.32|43.14|45.18|51.6|50.06|54|52.64|59.97|67.53|74.38|75.93|73.51|71.14|88.1|90.48|95.63|102.16|103.81|96.52|95.89|88.98|80.87|84.02|71.24|67|64|66.61|64.19|53.99|52.72|55.58|41.01|37.52|35.26|50.16|54.95|48.89|44.09|47.66|54.14|59.75|50.43|52.58|59.48|69.77|57.77|61.79|57.26|52.85|54.47|54.75|57.53|49.405|
2025-07-04 01:18:10|usa_0407|KIM|price_next_month|0.0094614264919942|||||||||||||||||||||||||||||||||||||||||||||8.14|8.1111|7.6956||8.5844|9.0289|8.8889||9.1267|9.5833|9.71||10.5|11.25|11.46||12.98|11.8333|12.8967||13.3133|12.4167|11.0833||13.5|13.5433|13.75||14.2433|15.99|16.5333||15.95|15.875|15.675||18.7|20.84|22||22.975|25.16|28.44||28.88|31.62|31.45||35.85|41.55|46.38||46.29|42.82|39.49||39.35|37.14|14.15||11.69|12.55|12.32||14.3|14.91|16.66||19.51|17.7|15.77||17.95|20.32|19.26||22.15|20.03|20.62||22.92|23.49|25.45||23.96|23.05|26.09||28.18|30.05|25.54||17.54|19.62|18.52||15.46|17.11|16.35||17.4|18.38|21.62||11.11|11.99|14.44||21.31|21.79|22.42||23.65|21.08|22.92||18.38|18.94|19.32||19.36|23.26|25.57||21.26||
2025-07-04 01:18:15|usa_0408|RMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.8594|0.9375|0.8281|0.7813|1|1.0469|1.3675|1.0938|1.5|1.75|2.0238|2.4769|2.805|3.1875|6.1563|3.305|3.5625|4.3288|5.375|8.5|6.9375|6.375|10.5|11.2|13.175|13.95|10.75|9.2775|6.7775|8.4425|8.2875|9.17|9.925|10.4425|11.0125|12.32|12.25|11.75|12.825|15.525|16.75|19.065|19.72|21.575|23.205|21.995|26.29|21.13|21.49|20.715|23.225|21.56|18.91|17.13|19.95|19.225|20.5|24.605|25.57|34.215|32.845|31.87|31.49|31.89|30.29|28.3|29.03|34.01|31.56|39.94|43.8|48.02|47.65|51.74|43.61|49.85|51.74|52.22|62.47|63.94|57.95|57.61|56.7|55.8|68.88|59.77|67.54|67.99|77.12|84.18|100.79|94.64|105.78|105.92|95.17|104.51|128.7|147.92|158.97|155.32|202.51|191.94|201.57|187.97|271.8|262.91|228.6|199.97|240.52|223.69|228.37|240.96|222.35|141.22|190.2|213.99|213.25|242.47|236.18|236.59|257.02|
2025-07-04 01:18:19|usa_0410|FNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.7448|5.8704|4.2051|3.7887|3.7471|3.5805|4.4132|5.2876|5.9121|4.4965|4.9545|5.2876|4.4132|4.1218|5.9745|7.2444|9.5759|12.2821|12.5527|10.242|8.8681|6.0786|5.808|5.2251|4.1842|4.9128|5.8912|8.1811|11.0747|7.7995|8.542|7.6607|8.2991|10.2767|9.8534|10.0616|11.2343|11.4564|9.5551|10.2975|13.7254|12.1919|12.0739|12.5735|14.5928|10.6931|13.1217|15.0924|16.9174|13.9822|12.7748|15.4741|16.4733|17.6876|14.4957|10.6792|13.4756|11.0955|9.2706|6.2521|10.1449|12.5805|9.9575|9.4163|8.9514|10.5335|10.249|9.2914|9.333|10.7139|11.3106|10.7139|12.6221|13.3715|12.9205|14.8565|17.417|18.6313|16.9868|19.5334|21.8857|22.3298|18.8117|20.7061|24.356|24.9736|27.1247|24.4809|22.4686|22.1356|26.1394|24.9181|24.5365|28.4154|33.9042|35.9706|37.4701|35.4034|38.9313|32.1543|34.7594|38.4026|41.2191|44.0644|46.8617|26.0022|31.1066|30.078|34.8939|43.8529|42.8821|46.0542|48.3997|38.2776|38.4122|37.8546|44.03|35.49|39.17|39.09|50.03|49.5|55.41|60.17|58.17|64.05|57.99|
2025-07-04 01:18:22|usa_0411|SIRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||37.5|36.3|39.4|27.5|31.3|36.3|136.3|87.5|56.3|66.3|133.8|168.1|213.8|166.9|287.5|263.8|303.8|338.8|245|310|255|413.8|396.9|383.8|502.5|316.3|103.1|80.5|24.9|62.3|44.9|20.5|9.1|11.6|7.4|17.8|23.5|27|33|25.1|39|66.2|47.6|68.2|62.3|56.7|46.8|42|38.3|36.9|29.6|30.1|33.6|32|25.7|16|3.4|1.2|3.9|4.5|5.9|8.4|11.8|10.3|15|16.2|19.9|21.1|17.9|20.8|22.6|21.6|28|31.4|32.5|37.4|37.7|35.8|31.899|33.8|34.3|35.5|39.5|39.6|40.8|37|39.5|43.9|41.7|47.2|49.5|58.6|54.4|61.1|63.3|70.2|60.2|58.3|58.1|62.6|67.2|70.7|59.1|58.8|57.3|62.6|61|64.7|60.9|63.6|60|66.8|60.4|57.9|38|51|42.8|50.9|29.4|34.5|26.66|24.01|21.42|24.295|
2025-07-04 01:18:26|usa_0412|MKC|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||5.4375|5.0625|4.97|4.5625|5.6575|5.375|5.97|6.0325|5.5|5.5325|5.845|5.89|6.125|6.3125|6.015|7|8.0625|8.9375|7.265|8.4525|7.25|7.89|8.265|7.4375|8.0625|8.125|7.4375|9.015|10.4975|10.505|11.45|10.4925|12.8075|12.875|11.4|11.6|12.07|13.6|13.71|15.05|16.76|17|17.17|19.3|17.215|16.34|16.315|15.46|16.93|16.775|18.99|19.28|19.26|19.09|17.985|18.955|18.485|17.83|19.225|15.93|14.785|16.265|16.97|18.065|19.18|18.98|21.02|23.265|23.915|24.785|23.08|25.21|27.215|30.325|31.02|31.765|36.775|35.18|32.35|34.46|35.87|35.795|33.45|37.15|38.555|40.475|41.09|42.78|49.74|53.335|49.96|46.665|48.775|48.755|51.32|50.955|53.195|58.045|65.875|69.62|75.315|77.505|78.15|84.865|70.605|89.705|97.05|95.6|89.16|88.32|81.03|96.61|99.8|83.25|71.27|82.89|83.21|87.23|75.64|68.42|76.81|70.94|82.3|76.24|82.31|75.82||
2025-07-04 01:18:31|usa_0413|AEE|price_next_month|0||||||||16.75|17.625|18.375|19.625|22.5|23.375|28.375|29.375|31.375|26.875|23.375|23|24.125|22.25|22.75|24.5|23.875|24.125|27.375|27.25|26.875|25.25|26.625|28.875|29.625|30.125|31.25|34.625|35.125|33.25|37.625|36.75|37.875|39.125|42.125|41.75|38.5|35.125|34.5|35.875|37.125|35.625|35.5|39|42.625|38.625|37.625|38.625|38|35.625|38.5|37.688|36.625|39.625|37.8125|39.9375|39.25|38.6875|39|37.8125|32.75|36.6875|36.1875|39.75|40.78|41.97|39.29|40.1|42.87|41.76|43.7|40.4|39.33|40.98|41.76|44.65|48.29|43.72|44.69|48|50.12|51.7|55.62|52.6|50.76|50.37|51.5|54.1|53.11|52.57|47.98|54.06|44.74|45.36|41.09|32.45|33.25|23.02|25.43|24.34|25.55|25.96|25.37|28.98|28.37|29.31|28.82|31.88|31.64|32.79|34.21|32.88|32.44|36.25|35.81|36.18|37.84|41.31|38.45|42.34|45.28|40.94|41.08|43.68|44.92|48|52.44|49.95|52.65|54.69|56.1|61.99|56.63|58.62|62.06|64.58|69.34|72.77|75.69|77.7|82.05|72.75|80.24|81.12|72.72|84.84|83.92|84.29|88.74|92.9|93.12|81.52|86.87|88.97|85.67|75.71|69.57|73.87|79.27|87.11|94.2|99.24|96.01|
2025-07-04 01:18:36|usa_0415|TIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:18:37|usa_0416|AMTD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|51.0001|47.4|39.6|41.94|39|42.6|34.8|23.58|24|13.26|10.62|6.24|5.01|4.95|4.59|2.2557|1.68|1.77|1.55|1.355|1.01|0.99|1.025|
2025-07-04 01:18:39|usa_0417|SEE|price_next_month|0||||||||||||||||||||||||||||10.065|10.75|13.5|10.5|14.69|15.375|18.565|20.565|24.315|25.25|26.065|12|11.81|11.81|12.625|14.94|7.705|7.265|7.875|8.515|10|10.705|12.69|13.19|14.69|17.69|17.375|19.44|21.375|23.125|23.44|25.78|31.44|31.345|20|17.72|26.53|30.405|32.125|27.69|28.065|27.815|25.19|24.065|15.915|19.4|20.6|20.02|20.76|22.335|7.255|7.66|18.86|21.425|23.865|26.615|24.895|24.54|23.72|24.77|25.65|24.22|26.53|25.155|27.635|26.925|23.62|29.76|32.95|32.9|27.25|24.93|26.15|25.29|21.7|16.92|13.55|19.06|18.39|19.23|19.84|21.5|21.63|23.15|26.69|25.77|21.53|17.8|19.93|19.18|16.2|16.22|18.72|22.12|27.24|30.18|31.19|34.31|32.12|36.25|40.5|45.6|53.17|49.12|40.53|47.36|47.18|45.63|48.5|44.02|43.51|44.23|47.35|43.85|44.07|32.36|39.5|46.62|41.79|41.77|35.5|28.59|35.68|39.59|42.27|49.4|56.75|59.32|67.92|64.21|61.12|47.62|54.76|47.99|45.62|30.79|34.55|31.48|38.05|36.18|34.83|27.56|32.53|
2025-07-04 01:18:44|usa_0419|BLL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:18:46|usa_0420|OKE|price_next_month|0.59505300353357|||||||||||||||||||||||||||||1.7947|1.7706|2.0508||2.1492|2.0026|2.3243||2.4184|2.6089|2.6264||3.736|3.4777|3.3574||3.585|3.9396|3.7754||4.1584|4.7887|5.1433||5.964|5.9925|6.0188||6.6206|7.0868|8.1811||8.5488|6.5791|7.6187||6.5659|6.7979|5.8962||6.3755|6.9905|8.9318||9.2142|7.0912|7.5289||9.0916|8.4657|8.2906||8.9165|9.1879|8.6714||9.3542|10.3129|12.2214||13.5039|14.8827|12.0069||14.7033|16.7518|18.9274||23.6811|20.5076|20.3544||21.9127|19.1331|12.8429||12.8254|14.8302|17.5179||19.4658|18.7829|22.3723||31.1181|31.0349|36.4015||36.327|38.9841|39.2817||39.5181|45.0335|50.8377||64.49|70.2|54.16||41.92|36.01|29.48||43.25|46.89|54.93||49.68|54.16|51.9||68.16|65.91|61.43||63.62|71.28|71.05||36.69|27.48|35.87||52.74|52.52|59.84||65.85|61.23|66.92||56.66|65.2|68.85||81|92.36|113.6||80.84||
2025-07-04 01:18:53|usa_0421|MXIM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:18:54|usa_0422|EXPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1319|16.5634|22.2986|16.7218|12.0245|14.294|18.2083|21.287|22.6505|28.2449|20.5569|22.2194|16.5019|10.5556|7.8551|9.2625|15.6046|22.2019|20.0116|20.8296|18.2611|24.8847|23.4773|21.4454|26.6704|24.612|32.37|31.54|56.99|53.69|65.66|64.18|47.13|49.2|65.52|72.1|79.42|79.84|85.93|98.895|109.56|128.39|105.32|106.64|116.13|127.99|121.59|135.43|155.47|147.9|128.01|108.44|127.81|117.57|118.48|127.76|135.1|137.06|108.45|69.15|87.53|95.07|142.82|177.08|156.12|162.75|177.56|182.52|103.18|96.77|103.87|89.87|119.1|95.97|148.33|135.8|135.88|158.39|170.95|160.11|176.43|
2025-07-04 01:18:57|usa_0423|MCHP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||0.4664|0.6255|1.4047|1.759|1.8519|2.1175|3.0993|2.2104|2.7901|3.8025|3.9259|3.284|2.5185|3.1486|3.5802|5.6489|4.6296|5.5185|5.9081|3.4207|4.2044|4.5422|4.0089|4.2785|5.1852|7.4267|9.8711|9.3156|13.7911|15.4311|10.5433|10.02|9.6433|12.1|10.4067|12.5633|14.8333|11.01|12.2|11.045|10.4|13.21|16.395|14.35|14.02|14.485|15.125|13.025|14.24|15.535|15.075|18.755|18.63|16.105|16.465|17.38|20.17|18.155|16.585|15.955|18.375|15.965|12.315|9.485|11.5|13.465|11.98|12.905|14.605|15.225|16.09|18.235|20.52|16.875|18.09|18.45|17.685|16.69|15.6703|16.725|18.21|19.87|21.48|22.43|23.77|22.51|21.555|22.55|23.8275|21.42|24.145|22.405|24.295|27.82|30.275|33.675|37.79|40.02|47.4|47.61|41.83|46.715|32.89|40.185|49.945|47.21|47.145|48.74|43.865|50.865|52.54|68.055|75.145|71.56|74.09|77.48|65.2|68.86|61.74|77.62|72.99|93.94|71.29|85.18|91.98|88.78|73.37|54.3|46.08|72.99|
2025-07-04 01:19:01|usa_0424|VAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:19:02|usa_0425|ULTA|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.17|14.01|13.76|12.23|7.03|5.96|9.02|11.8|18.03|17.72|23.5|22.96|34.95|42.55|55.98|52.69|68.37|82.06|91.24|91.99|94.19|87.17|91.67|101.52|128.47|86.15|85.03|96|126.49|138|151.51|158.72|162.7|159.17|233.01|275.89|260.41|277.26|303|231.65|217.07|201.13|253.69|242.18|296.83|306.31|322.07|328.12|233.98|301.34|243.31|205.4|281.29|327.91|329.81|373.85|383.95|368.13|423.1|401.31|449.88|524.94|412.2|430.58|417.96|541.29|378.33|352.84|338.38|366.36|407.04||
2025-07-04 01:19:06|usa_0426|NLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|42.24|43.52|33.24|30.24|38|41.52|42|34.52|34.52|34.52|32.76|33.76|42.8|46.08|57.6|55|67.8|72.8|78.96|70.12|73|76|76.6|65.36|78.48|69.2|66|71.92|78.4|76.48|63.8|45.92|49.72|53.88|51.24|52.48|55.12|63.64|57.8|68.36|78.84|67.04|60.28|55.6|60.56|56.28|67.4|67.64|69.52|67.8|69.6|70.72|71.32|71.36|67.12|67.4|67.36|65.28|69.72|64.56|59.48|63.76|47.68|47.16|43.08|46.2|44.4|45.64|42.24|40.28|39.8|39.8|38|41.68|43.92|41.44|40.88|47.24|48.12|45.84|42.16|41.48|42.88|39.48|41.76|40.36|38.2|35.92|39.04|25|29.64|28.36|32.48|36.32|33.96|33.84|31.6|25.68|27.52|18.55|23.47|19.98|20.09|15.61|19.19|18.74|19.91|19.01|20.41|19.6|19.485|
2025-07-04 01:19:10|usa_0427|KLAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.815|10.515|10|13.19|12.5|15.5|21.69|21.375|14.75|14.44|9.44|12.125|21.315|22.25|30.315|21.97|18.75|20.155|14.94|18.44|28.875|24.815|33.875|39.595|58.63|74.88|53.25|33.81|45.88|54.96|54.39|40.86|57.28|58.97|39.39|35.61|32.64|41|51.65|57.27|57.02|41.7|41.23|45.53|46.25|38.95|51.7|46.3|51.98|48.16|42.19|49.17|49.25|55.55|56.79|52.65|41.78|43.68|37.59|23.25|20.04|27.74|31.88|32.51|28.2|34.06|31.67|35.72|44.08|43.9|39.82|47.09|51.11|52.135|50.91|46.5532|54.91|54.25|58.63|65.6|61.47|63.99|71.49|79.15|61.47|58.8|53.05|67.12|66.99|69.94|75.71|75.11|85.11|98.22|92.63|108.89|109.8|101.74|117.42|91.54|106.57|127.48|136.32|169.04|165.74|164.09|199.83|197.18|280.07|315.35|348.16|372.76|389.27|319.26|383.54|316.45|392.48|386.54|513.95|469.7|594.04|689.29|823.07|666.23|738.24|702.69|924.02|
2025-07-04 01:19:14|usa_0428|IFF|price_next_month|0||||||||||||||||||||||||||||16.71|17.46|21.82|20.42|23.4|24.56|24.37|27.85|30.4|34.73|34.02|36.32|34.4|36.32|37.2|35.56|37.88|36.5|42|43.88|49.25|51.38|52.25|48.25|50.13|49|42.75|41.38|44.38|42.13|53.13|48.38|42.25|48.94|42|37.44|43.63|39.5|45.31|38.25|35.69|34.44|26.75|16.75|22.07|24.72|29.13|28.51|30.09|32.2|30.59|33.55|31.77|31.78|30.15|33.1|36.66|36.25|36.54|39.05|42.22|37.9|37.92|32.99|32.96|35.33|37|42.48|48.48|48.67|50.11|52.21|42.55|45.61|40.22|31.88|28.62|31.2|35.26|38.09|39.77|50.09|45.38|50.16|57.05|63.52|61.17|60.56|55.81|60.21|55.74|64.62|70.43|77.19|80.68|82.65|86.68|98.52|100.99|99.15|106.11|114.75|115.59|116.06|116.96|119.47|133.25|130.78|117.21|138.59|133.18|147.42|150.3|141.26|132.76|144.66|141.78|137.79|143.99|122.01|131.11|131.03|125.95|102.66|112.38|142.17|150.64|147.45|131.92|121.3|124.05|97.61|112.46|96.96|84.61|68.35|80.68|84.65|99.48|99.43|87.09|78.46|76.28|
2025-07-04 01:19:19|usa_0429|AWK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.16|19.46|18.97|21.36|18.47|19.83|19.87|22.02|21.45|21.84|23.73|25.95|28.38|28.99|30.36|32.66|33.37|36.26|36.74|38.34|41.92|42.82|42.82|42.16|45.67|48.78|53.12|56.56|54.12|51.61|58.6|62.35|72.2|82.23|72.42|71.91|79.5|80.76|87.76|84.2|84.07|87.42|90.18|94.24|102.28|114.01|120.97|135.29|121.69|144.89|152.16|161.21|158.72|170.2|172.65|157.84|164.2|155.44|132.76|157.02|151.51|143.98|116.5|124.02|121.36|141.16|137.66|124.64|143.97|140.03|
2025-07-04 01:19:23|usa_0431|FRT|price_next_month|0||||||||||||||||||||||||||||19.87|20|20.12|13|17.25|19|20|19|20.75|21.25|22.25|24.37|24.62|27.25|27.12|27.25|24.13|24.63|24.88|21.38|20.88|20.25|21.75|20.25|21.38|21.75|22.38|23.63|28.25|25.75|26.5|25.31|24.75|24.31|23.38|22.63|23|23.88|22.63|18.19|19.94|21.25|21.38|19.25|19.72|19.5|21.5|21.82|24.31|26.95|27.3|26.35|28.04|30.82|34.87|37.95|41.29|37.08|42.2|47.45|47.18|53.5|65.31|60.65|66.82|68.23|72.55|80.15|93.42|90.17|75.14|88.22|73.85|82.15|72.61|61.27|50.63|55.2|57.05|59.03|64.38|77.39|78.19|81.98|80.43|87.56|87.34|88.76|94.46|100.66|108.66|107.83|105.85|117.01|105.33|103.6|109|117.54|122.1|131.8|143.77|133.67|136.79|143.49|150.83|152.08|169.7|145.23|140.43|130.89|132.63|120.52|120.8|115.85|125.5|124.05|132.57|133.85|132.01|136.01|125.02|83.27|76.3|68.78|87.56|112.84|117.53|120.35|127.49|117.06|105.61|98.98|111.53|98.89|101.52|91.19|101.73|104.17|111.65|110.84|108.63|94.02|95.49|
2025-07-04 01:19:28|usa_0432|JNPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0733|45.9383|67.655|106.345|142.44|195|105.94|59.03|25.69|22.19|15.32|10.11|8|5.83|8.77|10.24|14.43|18|28.83|21.88|22.96|26.61|25.13|22.58|23.99|23.33|18.13|18.48|13.45|17.22|18.12|22.36|29.96|36|27.15|27.62|26.03|18.74|14.16|21.65|26.13|25.51|24.83|28.41|27.78|32.39|37.12|38.33|23.39|24.47|20.93|21.43|17.53|16.57|22.38|16.55|21.67|18.64|26.61|24.69|23.54|21.07|22.73|26.43|28.42|31.39|23.6|23.4|22.69|26.34|26.78|30.07|27.95|24.83|26.15|24.59|26.34|29.27|25.94|27.77|27.02|24.82|22.94|21.6|25.38|19.72|24.42|25.39|28.14|29.52|34.82|31.52|28.03|30.6|32.3|30.15|27.8|26.92|36.96|34.82|37.69|38.9|34.86|36.32|39.95|
2025-07-04 01:19:31|usa_0433|MTD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|20.13|21.13|21.88|26.5|26.13|28.94|29.81|31.88|34.5|40.5|46.69|51.8|44.25|42.6|45.91|47.1|38.45|28.45|29.95|30.48|35.5|34.9|38.34|45.8|44.82|41.7|47.9|50.16|45.85|52.5|51.6|57.89|64.8|61.53|68.65|82.8|97.62|95.16|106.35|99.52|95.26|107.51|76.54|66.58|61.63|84.06|97.5|97.47|125.48|116.8|130.56|149.19|187.4|154.81|153.6|175.5|179.32|154.8|169.37|212.53|208.96|220.6|247.46|246.3|233.12|257.14|258.47|303.95|317.01|337.6|310.99|312.85|357.95|411.21|404.08|426.63|513.42|573.08|682.63|675.26|559.93|592.51|546.82|638.16|745.26|756.75|704.94|757.18|719.94|935|997.91|1168.1|1313.32|1473.71|1480.88|1472.68|1277.53|1349.73|1264.93|1532.92|1491.5|1257.47|985.2|1197.19|1229.7|1521.03|1291.75|1364.44|1070.57|1208.1|
2025-07-04 01:19:35|usa_0434|PII|price_next_month|0|||||||||||||||||||||||||||||||||||||4.3483|5.16|5.3833|5.3983|6.605|7.7383|4.6633|4.2017|4.2783|4.6567|5.975|6.1117|7.5417|6.5833|7|7.5|8.72|6.9075|4.9075|6.2825|6.875|7.235|7.61|7.5325|8.9075|9.5325|8.595|8.1875|9.4225|9.845|8.735|8.095|7.6575|7.5625|8.6875|11.5125|9.675|12.22|11.24|14.225|18.825|17.0025|15.7475|12.89|13.2175|19.75|21.4|20.73|21.45|23.9|29.675|33.75|28.78|27.65|22.545|27.275|23.95|19.11|21.41|23.38|25.265|24.68|24.59|21.785|23.275|21.4|16.835|10.635|16.725|18.935|21.035|22.105|29.585|29.85|35.545|38.46|52.715|59.275|63.34|64.4|79.44|75.16|84.5|87.09|86.19|112.14|130.95|125.2|134.33|147.54|150.86|144.59|136.96|137.06|112.34|73.84|97.88|98.75|76.61|84.07|85.26|89.66|118.43|113.01|104.82|105.42|88.98|83.88|96.4|94.67|98.65|91.84|70.93|103.63|90.86|116.67|140.03|131.07|114.95|112.59|94.94|117.28|101.6|114.84|108.65|135.84|86.42|89.96|85.16|83.28|69.91|47.7|33.96|46.42|
2025-07-04 01:19:40|usa_0435|SWN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:19:41|usa_0436|AES|price_next_month|0||||||||||||||||||||||||||||||||||4.0453|4.3689|5.3398|5.7444|3.4587|3.6003|4.4094|5.0971|5.1376|5.2994|5.7646|4.4375|4.375|4.938|4.375|4.313|4.719|4.938|5.5|5.688|7.969|10.969|14.844|16.313|19.75|19.813|21.407|27.594|22.9063|20.4688|16.8438|25|30|28.2188|40.0625|44.9688|53.4375|56.5|57.63|47.67|38.3|13.85|13.5227|8.02|2.05|1.77|3.47|6.01|6.29|8.75|9.76|8.6179|9.65|10.9|14.05|16.08|16.05|15.89|17.04|16.97|19.86|21.99|20.79|21.99|19.65|21.41|19.09|17.36|16.14|7.97|7.91|7.07|12.79|13.07|12.63|11.54|10.31|11.94|12.4|13.24|12.31|11.22|12.76|12.52|12.06|10.45|10.84|13.86|12.44|14.09|14.06|14.45|14.61|14.07|12.22|13.25|12.8|10.95|9.5|11.16|12.35|11.77|11.44|11.31|11.18|10.63|11.56|12.24|13.36|14.58|16.39|17.12|16.79|17.05|19.86|13.25|15.23|19.5|24.39|27.82|23.7|25.13|22.18|20.42|22.22|26.16|27.41|23.66|21.63|14.9|16.68|17.9|17.79|16.49|11|10|11.485|
2025-07-04 01:19:46|usa_0438|MAS|price_next_month|0||||||||||||||||||||||||||||10.9326|10.8227|10.2732|6.4312|8.6819|9.671|9.504|10.1106|11.6492|12.2514|12.0316|10.9898|14.2867|14.1768|12.5283|13.8999|17.0913|12.5283|11.5393|10.4403|10.3304|11.2096|11.4294|12.3657|12.858|11.9789|12.2558|13.7944|15.1659|16.5946|20.608|19.2893|21.6499|25.4963|25.4435|24.7841|28.3536|25.8304|26.1557|26.815|17.5309|19.7288|17.3638|16.4319|21.1004|20.2212|22.1642|17.4342|23.5269|24.705|21.2762|18.076|15.9923|18.5244|21.4257|24.1775|23.439|24.6259|26.5865|30.1208|32.3539|27.6854|29.8131|25.0567|26.0677|28.0459|23.5005|24.3094|28.125|23.9225|23.9225|21.1707|20.1596|16.0099|14.4977|8.9237|6.8752|7.7896|12.247|10.3304|11.9217|14.2691|9.038|9.3721|11.7107|11.7986|9.2754|8.4401|10.6117|11.5876|10.5766|13.2669|16.1682|17.0913|18.0408|18.5771|18.6035|17.6628|18.287|19.4035|21.8389|23.2895|26.39|29|26.39|30.71|36.48|30.88|32.95|37.02|38.13|39.82|44.66|37.87|40.33|30|32.41|39.06|40.77|46.25|47.52|41.04|57.16|53.6|54.31|63.88|59.71|65.55|63.33|52.69|55.38|46.27|53.2|53.51|60.68|52.09|67.29|68.45|77.85|79.91|79.28|60.61|66.405|
2025-07-04 01:19:51|usa_0441|TRIP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.03|33.69|45.1|30.78|43.68|53.07|60.66|82.26|81.5|80.83|99.88|88.66|69.77|80.97|80.6|84.25|69.69|64.54|69.94|63.19|52.13|41.97|38.82|37.5|36.3|41.98|59.69|50.67|55.58|50.79|46.86|40.26|30.56|19.97|20.33|19.4|33.06|53.01|38|36.26|26.66|27.85|17.98|24.39|22.765|19.03|17.28|14.76|21.34|26.33|18.2|16.04|15.9|11.89|17.49|
2025-07-04 01:19:54|usa_0442|LEA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|39.98|34.515|42.725|54.65|49.26|51.13|48.38|41.9|41.94|35.55|40.98|48.72|53.95|69.27|76.07|76.84|84.88|94.17|85.56|100.35|115.08|99.33|120.13|102.55|116.14|112.28|114.1|142.09|140.93|149.13|171.52|193.14|188.49|181.21|128.63|151.56|144.78|132.19|124.22|123.18|94.76|115.04|127.09|163.05|193.94|167.98|163.75|187.78|124.95|138.67|136.19|145.78|131.56|149.04|129.68|132.9|135.17|118.19|98.65|94.09|84.5|103.54|
2025-07-04 01:19:57|usa_0443|CMS|price_next_month|0||||||||||||||||||||||||||||33.13|29.37|31.5|26.25|29.25|27.75|21.75|17.62|19.5|15|16.5|17.37|19.5|22.12|26.37|26.37|24.25|22.25|22.38|23|23.5|23.25|25|27.63|31.13|29.13|30.38|31.63|33.5|31.75|37|36.5|42.56|43.69|42.19|44.06|42.81|43.81|37.38|36.88|30|19|25.56|27|29.5|31.3|26.67|21.51|22.83|19.36|8.12|7.83|5.67|6.23|6.5|8.12|8.78|8.31|9.03|9.36|10.53|12.92|15.84|14.91|14.47|13.32|14.01|14.89|16.69|18.52|16.16|16.97|15.67|14.58|13.5|10.25|11.75|12.02|12.94|13.3|15.17|16.26|15.92|18.38|19.5|19.8|19.14|20.82|21.83|22.99|24.66|24.32|25.7|29.94|27.99|27.46|27.79|30.31|28.93|32.67|37.73|33.93|34.26|36.07|38.88|40.68|45.18|42.15|42.6|45.4|46.24|48.37|44.75|47.19|48.34|49.52|52.14|55.55|58.22|63.92|68.51|57.09|64.18|63.33|56.88|64.39|61.79|60.35|64.38|68.69|68.73|57.05|63.19|62.26|61.07|54.34|57.16|60.61|64.8|69.61|66|73.65|70.43|
2025-07-04 01:20:03|usa_0444|DHI|price_next_month|0||||||||||||||||||||||||||||||||||||||1.5771|1.1452|1.5396|1.7273|1.8399|2.405|2.6021|2.1685|1.8076|2.1939|1.651|1.63|2.6869|3.8312|3.9176|3.4438|2.6509|2.5139|3.2719|2.6869|3.3061|4.1329|5.4409|5.1139|3.2828|2.4099|3.2069|2.9318|2.4668|1.7932|1.7553|1.964|2.353|3.3367|4.2439|5.3822|6.1222|4.9667|8.32|12.9|11.1|9.635|9.55|11.85|14.075|19.9|21.075|21.6227|20.7225|22.5|29.835|30.5|41.08|30.69|37.32|30.02|21.43|23.43|29.06|22.18|16.32|12.69|17.26|15.49|11.12|7.38|5.96|13.05|11.59|10.96|11.79|14.69|11.02|10.43|12.39|12.44|11.88|11.13|13.92|16.35|17.63|20.96|23.66|26.08|20.1|18.95|23.48|22.28|20.7|22.79|24.52|25.4|29.69|29.44|27.51|30.06|32.88|28.83|29.91|32.89|35.69|44.21|49.05|44.14|43.7|35.96|38.45|44.31|45.93|52.37|59.2|47.22|66.16|66.81|76.8|98.29|95.43|89.27|89.22|69.59|78.03|76.88|98.69|109.82|127.02|104.4|142.91|142.49|179.93|169|141.9|126.34|132.005|
2025-07-04 01:20:07|usa_0445|FTI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5851|18.7258|23.8379|22.1012|25.27|32.2239|33.2008|32.1784|29.8254|37.2135|33.1588|31.8352|32.0383|32.5775|34.6504|38.9642|35.3997|34.5944|38.7401|44.4825|35.6238|26.7651|27.6615|22.8505|23.8519|16.758|20.6726|17.7664|21.8141|23.957|22.7314|19.3|19.181|24.125|22.7595|20.9667|18.3196|15.8126|17.1641|18.4807|13.8167|12.9064|6.4917|5.4903|3.7396|7.9133|7.91|7.85|7.5|6.85|7.59|6.33|10.92|12.42|12.81|17.99|19.93|19.34|25.72|28.15|26.48|30.05|28.33|34.91|
2025-07-04 01:20:11|usa_0446|URI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.88|34.5|33.94|26.88|35.25|29.81|28.94|18.63|19.13|13.5|20.63|21.5|17.29|20.02|23.39|18.25|21.25|25.5|14.5|6.1|10.33|10.3|14.5|17.42|22.4|17.2|19.84|15.45|17.01|18.39|18.6|19.57|29.31|35.67|27.92|23.69|25.75|33.5|32.14|34.19|18.23|18.84|16.18|10.25|5.58|6.06|7.47|9.49|8.01|14.36|13.18|18.79|26.65|29.42|23.01|23.41|38.24|46.68|28.91|40.66|50.62|52.61|57.32|64.59|80.94|93.83|105.9|110.06|82.85|96.58|66.99|74.86|47.91|66.93|79.67|75.66|126.51|109.66|118.96|141.48|181.11|150|148.8|120.07|125.26|140.92|126.55|133.57|135.69|128.5|155.37|178.29|243.01|319.95|329.55|379.11|320.12|316.52|322.67|315.71|440.95|361.11|464.68|406.27|625.4|667.99|757.1|812.8|758.06|631.45|793.5|
2025-07-04 01:20:15|usa_0447|HTZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.08|28.46|18.25|23|16.88|19.03|18.02|15.18|17.94|10.12|8.35|5.8|4.07|2.9|4.28|7.35|7.29|
2025-07-04 01:20:18|usa_0448|IPG|price_next_month|0||||||||||||||||||||||||||||5.0833|5.1667|5.8967|4.9583|6.5633|7.625|7.6667|8.25|8.855|9.8967|10.1667|11.3333|11.3333|9.3333|9.25|10.29|10.5833|9.75|10.7933|11|11.21|12.6667|12.46|12.9167|14.1667|15.5833|14.71|16.1267|16.46|18.8767|22.375|23.75|24.53|31.94|30.125|29.25|39.565|38.78|42|40.63|46|41|40.06|42.94|41.2|33.95|27.37|22.45|28.87|30.88|20.91|11.97|12.87|11.4|13.8|14.88|16.54|15.69|12.79|12.26|13.05|12.86|12.5|10.33|10.1|9.58|8.19|10.91|13.16|12.68|10.49|10.35|8.92|9.05|8.79|5.19|3.33|6.26|5.21|6.02|6.46|8.91|9.14|10.35|10.69|11.75|9.81|9.48|10.33|11.81|9.87|10.1|12.11|13.84|16.45|16.8|16.32|17.42|19.71|19.39|19.94|20.84|21.3|22.93|22.44|22.94|23.06|22.39|23.53|23.57|21.61|19.25|21.89|23.59|22.55|23.16|22.75|23|22.92|21.75|22.7|16.98|18.05|18.09|24.07|31.75|35.36|36.57|35.54|32.62|29.87|29.79|36.46|35.73|34.23|28.4|32.99|30.44|32.17|29.4|28.67|25.12|25.405|
2025-07-04 01:20:23|usa_0449|PVH|price_next_month|1||||||||||||||||||||||||||||7.11|9.535|8.005|6.58|8.805|12.175|15.44|14.3|20.74|19.75|22.3|25.61|26.6|29.04|28.51|31.03|35.63|28.38|23.13|15.88|16.75|15.25|14.75|10.38|9.88|13.38|10.75|12.88|12.75|14|14.38|13.75|13|13|9.44|7|6.06|8.75|8.5|8.5|6.94|8.69|9.13|12.88|14.9|15.5|14.77|11|14.49|15.7|12.5|13.15|11.95|14.11|15.2|17.6|19.12|18.93|20.16|27.3|27.73|30.99|33.49|33.89|35.5|35.45|38.64|49.33|54.84|61.12|58.23|42.42|36.51|45.43|38.06|17.44|16.57|29.47|37.78|40|43.52|54.73|45.68|67.84|60.01|65.97|66.66|67.89|85.01|81|93.9|114.59|121.85|115.19|128.75|133.92|126.43|131.63|116.74|127.14|106.53|104.64|118.98|91.29|79.15|93.8|107.76|105.94|91.6|105.95|125.89|134.55|144.28|160|143.16|110.51|114.84|85.19|75.8|96.96|74.11|45.47|55.76|79.49|99.96|114.82|104.79|106.78|97.89|70.87|56.25|67.18|80.24|86.02|83.6|97.78|136.67|120.01|98.69|108.37|74.84|83.77||
2025-07-04 01:20:28|usa_0450|EXPD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.1875|0.9925|1.125|1.2969|1.3438|1.4375|1.5313|1.6406|1.4844|1.8594|1.7969|2.6175|2.7037|3.125|4.735|4.5938|3.8912|5.3125|4.985|4.235|5.735|7.5788|7.765|9.345|10.54|10.6875|12.5625|12.97|14.5775|12.5075|14.205|11.3|15.1425|14.4675|14.75|15.755|15.405|18.185|16.92|18.77|18.705|20.105|23.205|28.55|28.07|24.555|27.525|30.335|36.77|42.805|45.47|47.41|42.69|41.8|44.68|50.65|47.29|46.59|35.51|32.65|27.81|34.71|33.93|32.22|34.1|40.71|42.64|49.36|50.67|54.27|47.72|45.6|44.65|40|35.57|36.61|42.9|35.93|40.32|45.29|40.86|41.24|43.18|42.66|43.68|45.83|46.87|49.79|45.12|49.61|49.43|51.47|52.08|56.09|58.88|58.38|64.95|63.86|76.17|67.18|69.3|79.42|76.35|72.94|73.04|71.605|84.51|88.37|89.52|109.86|128.25|123.26|114.48|99.07|106.25|97.85|108.15|113.84|127.3|109.25|126.33|111.31|124.82|119|113.58|109.91|118.55|
2025-07-04 01:20:34|usa_0451|HBAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||14.472|15.424|16.072|17.5|18.25|18.81|21.25|23.88|23.88|24.25|22.13|24|26.63|28.63|28.5|32.31|33.75|35.56|30.25|28.75|31.13|35.44|30.13|29.63|21.56|18.25|15.69|14.38|15.44|15.07|18.31|15.43|17.51|20.29|19.74|18.91|18.97|19.38|20.48|21.6|22.33|21.4|24.43|23.95|22.97|23.49|24.94|23.26|23.2|24.15|24.35|24.41|23.28|22.18|19.2|17.91|13.45|9.39|7.02|9.45|2.88|2.79|4.09|3.81|4.79|6.76|6.06|5.66|7.24|6.79|6.045|5.18|5.72|6.69|6.215|6.395|6.96|7.17|8.55|8.8|9.07|9.16|9.82|9.91|10.02|10.86|11.67|10.97|8.58|10.06|9.5|10.6|13.53|12.86|13.25|13.8|16.18|14.91|15.44|14.33|13.24|13.92|14.25|14.13|13.57|9.24|9.27|10.44|13.225|15.32|14.08|15.74|15.06|13.15|13.29|15.18|15.17|11.2|12.24|9.65|12.73|13.47|14.95|15.59|17.2|14.53|17.54|
2025-07-04 01:20:40|usa_0452|RRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||2.7333|4.3067|5.0667|5.7933|4.7467|4.9867|5.5533|4.9867|3.86|5.1533|4.9867|4.9867|6.44|8.62|7.9|10.5733|14.3933|10.9267|11.18|12.0533|10.3667|9|5.0667|3.7933|2.04|3.3333|4.2533|2.5|1.7933|0.96|2|2.92|3.9467|3.9667|4|2.9867|2.82|3.8533|3.3867|3.18|3.9|3.94|4.3067|5.1|6.8667|8.34|11.1667|10.4667|14.7933|15.1|20.36|23.7933|29.87|26.53|28.11|27.15|30.69|36.55|37.14|44.93|52.22|66.38|48.56|42.22|35.84|39.97|46.41|50.05|46|47.76|37.12|37.39|49.87|56.45|65.16|68.84|57.52|66.66|62.6|65.36|67.17|73.52|79.1|75.71|86.19|90.45|75.59|68.4|46.27|63.56|39.34|30.44|29.56|44.11|40.31|33.79|32.34|26.49|21.11|18.11|14.25|13.85|15.43|15.85|11.03|9.04|5.69|4.03|3|5.83|6.46|6.58|9.21|9.82|15.23|23.32|19.25|29.94|33.07|28.48|25.02|26.45|31.43|35.84|29.04|35.91|31.23|30.03|37.04|33.93|38.64|
2025-07-04 01:20:45|usa_0453|WAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||9.25|4.375|4.625|7.065|5.565|5.44|6.315|7.19|9.75|12.405|12.375|14.03|10.94|10.75|9.5|11.155|11.875|9.19|5.565|5.655|5.03|5.065|6.925|6.68|7.25|6.1|6.875|7.645|6.255|7.12|6|6.13|7.38|7.65|8.135|8.15|9.1|10.135|9.32|10|12.215|13.6|15.785|18.265|13.28|15.695|16.01|18.575|20.42|18.765|17.195|21.44|27.75|19.88|14.965|19.07|16.825|18.38|19.165|23.79|22.305|23.42|27.1|35.69|32.26|33.59|34.395|38.89|39.59|40.95|46.81|52.47|58.06|65.19|73.81|74.55|80.68|86.3|83.45|94.05|101.19|82.87|63.95|82.93|68.5|77.31|86.64|83.89|75.36|76.5|81.04|88.81|110.32|82.02|69.16|74.07|77.68|69.37|73.86|56.42|62.19|59.3|74.21|82.07|84.87|90.73|88.9|89.91|93.47|93.28|103.81|97.67|118.44|106.02|131.57|161.08|161.15|187.98|207.92|184.74|214.445|
2025-07-04 01:20:49|usa_0454|FL|price_next_month|1||||||||||||||||||||||||||||59.63|66.75|25.62|29.25|32.75|33.38|30.62|25.37|28.75|27.5|30.25|34.25|29|29.37|25.75|23.12|20.89|15.23|15.86|13.91|15.17|15.29|13.3|14.92|11.93|20.39|21.13|23.87|20.76|23.99|22.25|21.51|23.62|19.64|9.01|7.83|4.91|10.88|7.18|6.84|5.66|10.75|13.92|13.36|10.95|13.23|17.85|16.05|16.41|15.22|9.45|13.33|10.17|13.45|16.57|22.1|26.2|23.6|22.37|25.98|27.3|26.41|21.84|21.82|23.11|24.17|24.1|22.9|22.72|21.94|16.71|13.05|12.3|14.61|16.29|6.73|8.31|11.11|10.66|9.49|12.97|14.91|11.74|18.87|19.87|24.94|20.87|23.59|29.17|31.74|34.57|35.84|34.19|34.32|32.2|38.89|41.71|48.18|56.11|57.29|56.17|63.2|70.79|65|62.5|55.92|65.64|71.67|75.67|59.41|35.23|42.84|45.91|53.97|49.3|56.4|59.52|39.35|36.19|40.05|36.25|27.7|30.33|37.4|48.09|63.29|56.69|45.64|31.62|32.98|36.84|39.8|43.72|25.32|19.62|26.93|34.43|27.73|31.14|25.15|17.32|23.76||
2025-07-04 01:20:54|usa_0455|CE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.74|14.55|18.42|17.25|19.62|20.44|19.58|20.61|25.74|32.4|38.53|40.93|34.45|44.75|39.53|13|11.87|18.34|24.57|28.19|33.21|33.34|26.45|35.64|43.87|49.43|54.16|41.34|48.71|46.46|38.13|38.19|47.2|48.55|48.06|57.97|51.51|59.2|58.21|57.85|53.76|65.85|66.27|69.89|60.64|71.4|70.21|71.77|84.4|89.11|99.79|104.46|108.16|109.56|109.98|96.41|97.81|108.56|107.06|123.65|103.5|82.61|93.63|112.11|132.54|156.53|151|171.51|168.1|140.07|115.46|96.27|118.68|100.46|122.5|112.94|146.29|155.43|138.86|128.87|71.04|43.53|60.82|
2025-07-04 01:20:57|usa_0456|ALKS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.6309|2.8289|1.599|1.722|1.353|1.4169|4.2458|3.1979|4.8608|5.3528|6.0908|6.5188|11.4387|5.4119|7.8127|11.1927|11.9307|11.7486|9.7167|9.5937|15.3155|13.1606|12.8556|17.372|32.6236|26.1983|32.599|36.466|26.0753|30.1489|28.0432|25.2389|26.3803|19.8172|4.4869|9.0722|7.5569|9.8004|12.9884|12.7621|14.671|15.0941|10.6171|12.1717|12.4669|11.0697|15.2516|16.0289|23.9499|21.1259|16.885|16.5307|14.6809|16.1667|14.0118|15.9404|13.1065|12.2308|15.4976|9.7217|11.2862|7.5274|10.1546|7.8423|10.7647|12.8999|12.6933|11.3846|12.7031|14.1889|16.9637|17.2097|18.5085|17.0227|18.2921|18.2232|22.6855|30.1194|33.0418|34.6309|47.8998|45.5186|42.0747|49.7398|71.0921|54.4826|68.8978|70.7673|31.497|39.1129|49.1003|49.6021|53.2428|57.3164|53.538|47.9785|56.2537|43.5605|43.1472|40.1756|32.3432|29.8341|22.7888|19.217|17.131|13.4903|17.7214|15.9896|20.6536|21.6523|25.4554|29.8045|25.0913|28.3876|25.1897|22.3362|28.181|28.0924|28.8107|23.8023|27.05|24.54|27.32|25.7|31.53|28.77|28.87|
2025-07-04 01:21:02|usa_0459|ASH|price_next_month|0||||||||||||||||||||||||||||17.7995|16.635|16.3904|13.5771|14.678|16.3904|15.0449|14.1887|15.1672|15.2896|12.6573|12.7796|13.2102|12.7796|14.1887|16.8797|18.3475|18.959|17.4913|19.0227|15.9647|18.1028|16.821|15.4755|17.9805|20.1235|17.8582|20.7938|21.102|21.8359|25.9947|23.3331|25.8088|25.8724|25.3831|23.5484|23.2401|20.6715|18.5921|16.1458|15.9305|16.6986|16.1164|16.0235|18.0979|21.0678|19.2624|19.6978|22.8781|19.9767|17.4521|12.8432|13.5722|14.5067|16.043|18.2203|22.6579|23.4358|25.5739|28.1915|30.0311|32.8982|30.0654|26.1806|32.2524|32.2035|32.5411|28.9156|34.0284|29.3315|29.8746|28.7297|22.2763|25.9409|20.4366|11.0525|3.9239|10.7443|16.2143|16.8992|19.7712|29.1407|24.8792|25.2608|28.4068|30.3736|29.9626|25.9115|30.8531|32.2279|34.4394|34.8113|38.4123|41.6903|42.4878|45.2815|45.4088|47.2631|51.2017|52.8749|57.9878|61.8236|55.9329|53.6822|46.3628|54.6021|55.4045|54.6657|58.2373|60.4243|64.97|67.98|72.59|66.18|82.11|73.98|75.9|80.53|79.48|77.37|73.98|61.69|75.48|69.77|79.99|86.21|85.07|96.01|96.04|104.97|100.47|104.92|109.27|101.61|91.36|76.63|93.62|95.33|96.65|84.57|63.49|54.39|53.58|
2025-07-04 01:21:08|usa_0460|LEN|price_next_month|2||||||||||||||||||||||||||||1.0835|0.9802|0.7251|0.925|1.0559|1.3116|1.4772|2.0157|2.8021|2.6364|2.6364|3.1202|3.5896|3.2991|3.7552|3.7696|3.4377|3.1279|2.5265|2.5679|2.6922|3.1064|3.6034|4.1634|4.1219|4.1418|3.6862|4.5146|4.059|5.3015|7.0411|9.2641|14.7985|12.6758|9.5864|10.8496|9.6164|10.3125|6.8492|6.9824|9.3199|8.7012|12.7832|15.5762|17.1274|17.918|15.486|20.118|22.6704|26.2969|23.968|22.1719|23.0098|33.7678|36.7384|45.3385|51.0342|42.2404|44.9607|53.5373|53.5373|59.9319|56.4465|57.6366|57.0321|41.9098|42.741|49.5512|39.8696|34.5329|21.3941|16.8981|17.767|11.6558|14.3478|8.1893|7.0936|9.1527|13.4599|12.0619|16.2558|13.1387|14.5272|17.7104|17.1153|17.1436|12.7892|18.5605|25.6729|29.1961|32.8421|36.5259|39.1801|34.0417|33.4372|37.3665|37.4232|39.6523|36.677|42.3254|48.9373|48.21|45.4613|46.1981|45.6786|43.5439|39.9924|40.5497|48.3517|50.3636|49.8724|60.7692|56.6372|50.4488|44.8658|37.6204|47.172|46.5666|53.6679|53.6103|36.7075|59.2125|78.4887|73.2517|97.2749|95.4684|90.0199|111.6216|77.9987|67.8128|71.6373|86.9641|101.0033|120.4141|107.8451|143.2169|165.2607|144.0145|180.1551|131.042|114.78|110.61||
2025-07-04 01:21:14|usa_0461|MUR|price_next_month|0||||||||||||||||||||||||||||5.4642|5.0579|5.3883|5.3237|4.7807|4.8016|4.6782|4.6858|4.7086|4.8984|4.7219|5.0655|4.9041|5.8534|5.6503|6.2711|7.8565|8.3539|8.4489|9.0431|8.259|8.3065|7.7616|7.192|7.9989|8.4735|8.0938|9.3754|10.8693|9.385|11.2469|12.5003|10.7744|11.098|9.5748|8.9125|7.8747|10.1271|10.6794|12.0947|12.3795|12.729|12.9987|12.5003|12.5003|17.6912|16.5154|17.1518|17.044|20.3557|17.9393|18.086|18.209|17.9717|21.3071|25.4494|26.1312|29.5573|33.3717|34.5281|38.5237|38.4417|45.7728|40.4309|49.1902|43.3046|44.4092|40.6984|42.899|47.8439|53.5396|63.5416|63.3518|77.9621|68.8058|43.7016|38.1267|41.173|50.2258|52.7629|44.0813|51.9086|47.2485|56.2321|57.2159|66.8641|55.4209|47.7835|51.4339|47.4383|46.3078|51.7791|51.3649|53.5828|58.4414|60.32|56.61|63.43|62.13|53.39|44.91|47.61|32.79|28.43|19.61|35.74|27.43|25.87|28.91|26.18|26.58|26.75|32.1|30.11|33.26|31.86|27.35|27.24|24.04|20.63|20.96|11.86|13.21|7.72|12.37|16.93|21.71|27.83|31.6|38.08|35.14|48.51|43.61|36.71|43.27|44.87|38.7|44.64|41.38|31.48|26.63|20.53|24.505|
2025-07-04 01:21:19|usa_0462|COO|price_next_month|1||||||||||||||||||||||||||||0.4675|0.5138|0.4363|0.4825|0.5763|0.5925|0.545|0.4988|0.42|0.39|0.28|0.1563|0.07|0.05|0.05|0.0775|0.0938|0.1875|0.3425|0.28|0.2963|0.265|0.405|0.7975|0.9225|1.5938|1.6413|1.8288|2.61|2.5938|4.125|4.8825|5.8438|4.9375|2.5075|2.6563|1.8288|2.8363|2.9925|3.1563|3.3912|4.3125|4.11|4.07|5.1125|5.7125|6.3762|5.5125|5.9112|6.2512|5.6738|7.025|7.2625|8.63|9.2725|11.4125|11.8275|13.8|14.4875|17.3825|20.5875|16.5125|17.1425|13.7|13.1175|11.8375|12.495|13.4925|11.4775|13.785|12.19|10.7575|8.5475|10.1125|9.2075|3.35|5.4975|6.6275|6.83|8.3725|10.015|9.215|10.085|13.375|15.455|18.7275|18.8175|15.315|19.87|21.295|20.9625|23.735|26.515|28.2525|32.6525|32.935|32.0525|32.255|40.7575|42.225|40.9925|45.4425|40.605|36.5625|35.74|40.7025|46.48|41.1225|49.785|54.6875|62.7075|60.295|57.63|56.5775|63.945|69.7075|71.4975|74.4475|77.4375|78.2725|81.1425|79.245|78.595|83.805|96.5325|98.3625|112.6775|94.1175|102.255|87.685|71.86|79.0875|81.7425|92.8825|92.4975|84.23|93.6|94.31|105.73|104.46|90.38|68.28||
2025-07-04 01:21:24|usa_0463|ALK|price_next_month|0||||||||||||||||||||||||||||5.4425|5.3|5.0075|3.89|5.2825|5.5075|5.7675|5.0075|5.5775|4.505|4.5175|4.0625|4.1875|4.1575|3.1875|4|4.375|3.9075|4.0625|4.345|3.72|4.2825|4.8125|3.75|4.9375|6.375|6|5.5|5.4075|6.22|7.39|8.345|12.14|14.0475|10.5325|8.985|12.595|11.015|11.095|9.9375|7.97|7.1875|6.86|6.485|8.085|7.0375|7.91|6.1|7.665|7.6575|5.875|5.41|4.9425|4.4575|6.115|7.1975|6.95|5.5325|5.2075|6.585|7.4475|6.6675|8.745|7.8825|7.9825|9.49|9.2825|10.0375|10.7125|7.4|5.8325|6.35|6.325|5.37|4.47|6.175|6.59|4.195|5.765|6.43|7.835|10.3525|12.8975|13.2|14.81|16.4675|15.28|16.6325|19.0325|16.9|17.425|19.12|23.065|30.82|30.585|35.33|39.535|47.04|43.97|53.23|67.87|64.06|75.75|76.25|70.4|70.43|67.22|72.22|93.82|85.09|85.23|66.03|65.73|64.93|62.83|61.42|63.95|61.9|63.36|69.43|64.59|32.52|34.44|37.89|48.83|69.14|58.03|52.8|54.74|54.39|44.33|44.46|51.34|43.46|48.63|31.63|35.83|43.02|37.53|47.91|73.25|44.27|51.15|
2025-07-04 01:21:29|usa_0464|CNP|price_next_month|0||||||||||||||||||||||||||||16.37|15.94|17.06|18.48|19.19|19.91|21.06|21.81|24.5|25.59|27.28|26.69|28.44|28.5|28.96|30.96|29.66|23.8|23.76|24.63|28.77|28.96|32.77|35.35|18.59|16.82|18.09|18.6|18.69|16.79|17.88|18.9|23.08|26.04|25.36|28.59|28.17|26.72|26.11|26.42|22.43|26.62|33.5|41.31|37.7|49.15|31.5|27.95|25.08|25.38|10.06|7.08|6.97|7.9|8.07|9.81|10.5|10.79|11.61|10.51|11.25|11.84|13.74|13.24|12.78|12.02|13.74|15.48|17.26|18.83|16.48|16.76|15.99|15.22|15.77|11.52|13.38|10.64|12.05|12.6|13.95|14.36|14.23|16.56|16.15|18.6|19.58|20.84|18.47|20.21|21.06|21.67|20.44|24.68|24.82|24.6|23.4|24.76|24.32|24.55|23.09|20.97|19.34|18.55|17.87|21.45|23.92|22.8|26.21|28.53|28.19|29.58|28.18|25.33|28.48|27.01|30.92|31|29.01|29.07|26.48|17.03|19.01|21.13|21.09|24.49|25.46|26.04|28.36|30.61|31.69|28.61|30.12|30.47|30.09|26.88|27.94|29.14|27.75|29.53|32.57|38.78|35.94|
2025-07-04 01:21:35|usa_0465|UTHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.155|15.065|31|28.25|49|26.75|8|6|6.105|4.725|4.93|5.995|6.075|7.475|7.72|8.975|9.825|10.065|10.425|12.31|12.38|15.63|21.335|23.995|26.675|36.93|32.335|29.775|29.655|29.925|26.8|27.955|34.68|34.22|41.99|42.25|56.695|43.615|33.975|31.405|46.31|42.54|59.57|56.89|48.89|60|67.98|66.96|57.38|43.73|49.18|43.75|54.78|45.67|53.89|66.78|74.93|88.52|102.62|100.01|90.94|130.97|141.13|159.69|169.36|146.63|123.18|105.2|121.01|120.07|163.63|125.7|128.4|118.59|129|110.11|122.91|110.86|115.33|102.57|79.24|89.84|97.67|109.56|111.47|134.23|163.82|201.56|181.93|190.76|201.87|177.56|231.07|230.53|263.17|230.13|242.72|222.86|214.78|234.33|313.29|373.97|351.17|303.09|294.265|
2025-07-04 01:21:39|usa_0466|DLR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.76|13.5|14|18.53|19.14|24.23|29.23|26.32|33.39|35.48|40.15|36.52|42.55|36.78|38.75|42.16|30.03|31.46|37.41|38.56|44.57|50.45|58.27|60.36|59.06|52.8|58.53|63.11|60.8|67.32|74.36|73.23|64.12|71.49|69.92|64.25|58.03|53.03|53.26|62.29|67.53|72.78|65.05|66.5|72.89|75.1|87.46|106|96.9|107.63|112.09|112.35|122.98|111.95|101.47|116.68|116.8|107.25|116.79|117.73|132.82|122.99|154.23|143.3|150.66|137.99|147.93|157|157.25|155.87|149.61|123.63|101.55|114.62|97.64|121.17|116.96|140.46|140.61|155.17|181.01|180.5|146.34|172.67|
2025-07-04 01:21:42|usa_0468|HRB|price_next_month|0.90172721858249|||||||||||||||||||||||||||||4.7813|4.875|5.36||6.7188|7.4375|8.595||7.9375|8.845|9.8125||8.6875|10.0625|9.595||10.6575|10.9375|8.6575||9.0325|9.75|11.1575||8.72|6.22|7.3125||8.25|9.8125|10.25||11|9.7825|11.235||12.0475|13.9075|10.75||7.72|8.97|8.7975||14.91|19.455|19.92||22.45|24.45|19.165||20.47|22.05|27.145||24.425|24.13|23.85||24.96|26.95|24.44||22.75|21|24||23.69|19.84|19.68||23.34|25.54|19.13||14.6|17.28|20.3||16.08|12.83|12.59||16.2|15.12|15.73||15.27|16.56|18.03||29.27|27.91|27.89||29.78|33.53|33.64||31.73|34.02|36.69||21.36|21.66|22.16||26.54|26.74|26.18||27.45|27.06|27.01||26.25|24.22|24.38||17|14.5|18.8||24.82|25.65|23.68||35.24|45|43.71||29.85|39.98|45.42||49.64|63.31|59.28||56.95||
2025-07-04 01:21:48|usa_0469|FFIV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|69.375|47|23.345|22.595|15.5|8.5|3.745|7.305|7.545|11.69|6.51|6.26|4.695|6.48|6.89|9.375|12.505|17|12.745|13.095|19.975|23.97|21.39|21.09|26.015|32.305|29.28|23.17|33.095|35.705|38.39|43.345|36.03|23.53|22.63|29.15|24.82|22.17|27.27|37.12|44.89|49.43|68.43|87.83|117.7|108.38|101.36|93.48|103.95|119.74|133.93|93.38|82.59|104.88|76.43|87.8|81.535|107.02|105.17|112.59|122.98|111.62|122.02|134.14|110.2|93.78|104.75|123.42|138.21|134.03|129.13|120.75|121.27|144.54|163.09|171.38|175.28|160.95|156.9|146.72|144.08|122.12|139.26|135.9|132.94|195.95|186.76|206.51|211.15|207.62|167.41|167.36|142.91|147.66|134.36|158.24|151.59|183.7|165.31|203.64|233.88|297.26|264.74|300.02|
2025-07-04 01:21:52|usa_0470|CINF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||18.1667|17.5|17.75|16.6667|17.21|18.5|18|20.5|20.9167|19.6667|18.5833|19.1667|20.8333|23.25|27.5433|30.21|42.5|42.46|35.75|37.31|32.94|40.38|37.63|35.81|28.75|40.31|37.75|36.75|35.56|38.38|39.4|37.2|38.5|46.86|40.09|37.99|35.79|36.86|39.3|41.01|43.32|40.83|39.88|41.75|44.12|40.12|41.22|42.55|45.54|42.64|47.16|45.65|44.74|45.24|39.2|39.78|38.54|35.9|27.84|25.99|21.93|23.95|24.15|25.36|26.39|28.44|27.55|29.45|32.04|31.68|27.33|28.94|32.68|35.65|37.84|39.84|42.44|48.91|49.01|50.05|48.45|48.72|46.02|50.47|50.51|50.64|55.21|60.23|57.63|66.01|74.7|70.78|70.58|72.09|76.16|70.17|76.9|70.34|75.63|78.64|81.12|96.18|107.33|113.21|104.95|65.8|77.93|70.74|84.09|112.68|117.88|121.44|117.83|122.66|97.34|103.32|113.15|106.44|107.58|99.67|110.8|115.69|130.62|140.83|137.05|139.21|148.58|
2025-07-04 01:21:57|usa_0471|FLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.595|22.565|19.29|21.49|16.19|21.515|16.01|10.935|14.03|17.15|17.385|19.425|18.785|19.13|21.765|21.61|25.4|26.825|30.03|30.63|43.15|44.44|43.595|39.215|40.6|47.92|59.19|79.795|60.28|76.435|88.6|36.17|41.6|38.59|50.84|47.72|49.5|52.25|44.38|49.92|72.48|68.72|65.75|55.79|56.24|57.48|49.58|55.35|65.01|56.32|62.56|76.47|76.35|76.92|72.87|64.61|53.59|60.11|49.86|45.53|41.17|54.49|52.9|49.77|55.5|52.11|45.47|42.5|60.7|59.64|49.32|43.61|38.53|39.74|31.69|19.84|17.89|11.61|12.23|10.86|20.62|23.11|16.86|18.16|21.76|25.75|24.95|29.01|35.29|28.6|31.29|33.69|37.71|40.3|47.78|52.28|48.21|35.56|52.73|
2025-07-04 01:22:01|usa_0472|UNM|price_next_month|0||||||||||||||||7.375|5.3438|5.9063|4.75|5.25|5.375|5.75|6.25|6.9063|7.9375|9|10.9688|10.7188|10.8438|13.7813|9.125|12.9063|15.8125|16.3125|17.1875|18.875|18.25|22.1875|22.75|26.9375|27.4375|28.625|25.75|25.375|24.6875|23.1875|22.938|21.938|21.4375|24.1875|26.3125|30.75|29.75|30.375|31.4375|37.8125|38.5|44.5|48.75|48.625|53.75|52.6875|44.4375|60.4375|54.625|51.75|32.9375|26.75|17|23|28.25|29.22|29.91|28.53|22.43|28.3|28.24|20.46|20.52|17.47|11.5|13.58|16.37|15.63|15.4852|15.95|13.66|17.17|16.72|19.15|20.29|20.33|20.31|16.23|19.78|22|24.88|24.3|23.34|22.62|23.21|24.16|15.75|14.16|16.34|18.77|19.95|19.57|24.47|22.82|22.42|24.94|26.48|24.39|23.84|22.83|23.74|18.89|20.28|23.31|27.89|31.64|31.74|32.2|33.22|34.33|33.46|31.06|34.16|35.84|34.65|28.64|34.21|33.41|35.4|45.43|46.33|50.13|52.04|53.19|48.38|39.73|36.26|34.76|36.92|31.95|27.54|26.69|17.45|17.23|17.66|23.23|28.26|27.4|25.47|25.38|30.52|32.19|45.59|42.03|42.2|48.61|48.9|48.34|50.7|57.53|64.18|76.25|77.66|81.95|
2025-07-04 01:22:05|usa_0473|TW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.01|47.36|41.94|44.95|52.16|53.56|55.84|62.05|80.19|86.92|87.39|89.02|77.67|67.29|54.55|74.54|70.35|74.63|83.39|95.39|102.96|106.84|132.5|126.9|135.03|138.71|
2025-07-04 01:22:08|usa_0474|DOX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.69|13|21.75|26.88|26.63|27.88|53.19|67.69|67.19|64.81|78.31|58.9|45.07|26.11|36.25|21.73|7.35|6.98|12.99|17.66|20.38|21.46|28.37|26.55|21.7|25.15|29.75|26.71|29.69|26.47|32.2|37.2|36.28|38.76|34.68|36.71|36.19|34.4|33.05|31.38|30.41|22.56|16.92|20.93|23.92|25.2|28.59|31.94|27.33|30.68|29.14|30.75|31.53|30.02|29.44|32|29.75|33.07|35.69|35.7|38.47|38.45|43.26|46.53|45.34|47.54|48.18|55.07|58.65|59.57|54.74|56.54|58.36|58.45|58.71|61.24|67.17|65.1|68.4|67.25|67.58|63.27|55.88|55.08|63.99|65.2|71.95|64.44|62.1|56.38|70.62|76.74|77.11|77.84|75.89|79.69|87.06|86.31|91.93|91.25|93.64|80.16|91.68|83.99|87.47|87.745|88.19|88.58|92.55|
2025-07-04 01:22:12|usa_0475|SNA|price_next_month|0||||||||||||||||||||||||||||16.5|16.44|17.7667|14.0933|15.6933|16.0867|17.14|16.0333|17.84|19.0467|17.0333|15.6733|17.68|20.3933|24.3133|22.36|28.5867|25.42|24.42|21.1667|21.0867|24.8333|27.8333|28.2533|29.3333|32|29.5867|32.13|37.25|38.5|41.25|43|39.19|42.31|35.5|35.44|34|32.56|35|30.38|26.88|26.44|30.19|25.56|29.5|29|27|26.76|32.59|31.68|27.17|26.05|25.5|29.35|28.32|29.34|31.15|33.78|32.11|29.38|33.11|33.17|36.68|36.02|40.13|41.5|42.01|47.03|48.21|54.5|52.33|49.84|49.12|59.31|56.29|36.95|30.18|33.92|35.63|36.53|40.88|48.18|44.67|51|56.63|61.77|56.86|53.67|56.51|62.54|67.78|77.33|81.02|86.2|94.85|104.07|100.15|116|120.2|132.14|132.71|149.55|164.8|165.89|161.56|159.28|157.17|154.1|181.53|167.53|154.2|157.78|171.31|145.25|169.59|153.94|165.99|168.28|152.61|162.67|159.63|130.29|145.87|157.53|179.99|237.6|217.98|203.23|208.25|212.49|224.05|222.05|248.73|259.41|272.44|257.94|289.93|267.96|287.03|330.13|355.15|313.81|321.04|
2025-07-04 01:22:17|usa_0476|TMUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.32|70.9|44.2|33|38|31.34|28.58|25.56|33.16|25.74|12.46|11.06|15.46|17.74|20.92|27.18|33.78|32.58|18.06|17.56|16.28|17.18|22.3|19.46|22.38|24.41|27.73|31.68|30.48|31.15|26.96|30.66|32.69|36.5|40.7|39.43|39.845|44.98|47.35|60.22|64.61|62.36|59.77|64.53|63.02|58.78|63.92|67.8|72.46|80.61|83.27|82.18|87.8|104.51|109.51|131.1|131.99|144.82|118.56|105.67|132.84|133.91|136.16|145.79|150.32|142.47|143.86|163.74|164.17|176.56|226.05|219.49|236.77|240.84|
2025-07-04 01:22:21|usa_0477|HRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:22:22|usa_0478|ENR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.36|42.49|31.94|44.22|49.49|48.5|50.47|59.82|46.71|44.9|58.22|58.29|65.06|57.1|46.18|48.19|42.4|43.55|48.1|38.8|49.14|40.44|46.7|49.87|41.76|36.79|38.55|30.8|29.34|28.4|37.1|32.9|35.23|31.34|31.62|28.73|31.07|32.32|33.99|26.94|21.52|
2025-07-04 01:22:24|usa_0480|MLM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||23|22|20.63|18.38|20.75|20|19|21.13|22.88|22.63|23.75|26.63|27.25|34.63|34.88|38|46.94|49.5|49.06|53|61.81|54.44|38.94|42|53|42.19|38.4|42.37|45.97|44.08|39.92|40.77|38.96|38.33|27.84|29.2|29.57|38.3|40.97|46|43.25|43.75|45.53|54.02|54.99|72.69|78.91|84.78|106.16|80.52|88|115.42|145.82|137|129.35|123.28|109.38|104.97|78.38|80.52|84.03|86.07|83.32|79.18|95.88|85.4|80.48|83.5|91.19|75.62|72.17|82.51|82.88|75.14|82.31|98.73|100.99|99.6|98.09|109.01|124.33|124.23|116.92|107.74|142.65|156.82|155.15|125.58|169.23|202.65|185.38|229.6|220.19|226.43|216.85|228.17|194.77|199.42|171.28|176.68|221.9|247.75|261.91|263.8|190.23|207.18|266.35|287.41|353.12|363.3|392.84|389.12|354.22|352.08|335.98|359.64|363.2|446.46|408.94|508.42|587.07|593.35|592.34|544.12|523.98|558.32|
2025-07-04 01:22:28|usa_0481|PHM|price_next_month|0||||||||||||||||||||||||||||0.9725|1.02|1.0088|0.81|1.3938|1.9487|1.6325|1.7962|3.2625|2.4925|3.0288|3.1538|3.7963|3.315|3.855|4.56|4.3438|3.375|2.8438|2.5787|2.5313|2.7037|3.36|3.9537|4.125|3.3125|3.1563|3.3125|4.1413|3.5625|5.11|4.6725|5.3362|6.3987|7.0775|6.4375|7.595|5.6575|5.6725|5.0325|4.36|5.375|5.735|8.3275|8.625|11.695|10.3775|8.125|11.7875|13.3|11.98|11.48|12.495|14.4975|15.28|21.6275|21.57|24.585|27.315|27.44|33.04|35.725|46.81|37.79|39.9|37.35|28.5|30.99|34.34|26.9|19.34|14.84|16.35|13.04|12.21|11.14|10.15|11.51|11.37|9.01|10.52|13.09|8.78|7.85|7.89|8.13|6.87|5.18|7.45|9.84|11.3|17.34|20.74|20.99|16.63|17.65|20.32|18.39|17.65|19.19|20.59|19.3|20.72|18.33|16.76|18.39|21.18|18.6|21.51|22.67|24.42|30.23|31.83|30.36|28.49|24.57|27.81|31.46|31.51|39.24|44.65|28.27|43.6|40.76|43.5|59.12|54.87|48.08|52.69|41.76|43.62|39.99|56.89|67.15|84.39|73.59|104.56|111.42|132|129.53|113.78|102.58|109.28|
2025-07-04 01:22:34|usa_0482|MGM|price_next_month|0||||||||||||||||||||||||||||3.43|3.43|3.74|2.775|2.5875|3.555|2.9625|3.055|2.8675|2.8375|3.8025|4.5825|6.7025|7.45|8.48|10.1325|8.2625|7.2325|6.64|7.7325|6.515|7.575|6.1725|5.955|7.3575|10.88|9.3225|9.665|9.82|8.4175|8.605|10.975|8.9325|8.4175|8.2775|6.515|7.6075|10.975|11.27|12.72|10.32|14.75|17.97|17.28|14.575|15.035|15.45|11.15|16.28|20.075|17.5|15.55|13.1|14.21|17.15|17.75|20.205|22.905|22.075|26.9|35.905|36.435|45.45|37.37|37.06|44.9|35.54|43.02|69.97|67.25|73.11|91.61|72.72|51.15|29.02|16.46|8|8.38|7.23|9.27|11.06|15.89|10.86|10.93|14.83|12.66|15.11|11.52|13.05|13.42|9.52|10.31|12.77|14.12|16.31|19.04|24.36|25.23|26.84|23.25|19.48|21.15|19.62|23.19|20.08|21.3|23.98|26.17|28.8|30.71|32.93|31.35|36.45|31.42|31.37|26.68|29.44|26.63|30.02|28.5|31.06|16.83|16.09|20.57|28.56|40.72|37.53|47.16|42.72|41.04|32.73|35.57|41.41|44.92|50.77|34.92|43.37|39.44|42.97|36.87|34.48|31.46|37.59|
2025-07-04 01:22:39|usa_0483|CIT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:22:40|usa_0485|CMA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||18.0867|18.5867|19.8333|18.42|16.7533|19.1667|23.3333|22.42|26.5|29|29.2533|35.42|38.0867|39|50.42|52.7067|62.92|66.94|67.38|64.5|62.44|65.06|55.5|59.44|44.19|42.38|51|60.31|60.3|51.43|61.59|46.09|56.29|62.85|58.16|43.66|40.5|43.51|48.48|51.48|57.11|51.63|58.47|61.51|57.86|57.26|61.1|57.78|55.47|56.87|58.55|58.19|59.3|61.91|52.66|46.68|43.56|34.73|28.72|27.59|16.66|20.98|23.84|27.75|34.51|42|38.36|35.78|38.2|37.93|32.03|25.55|27.67|32.02|30.21|29.81|34.36|36.25|42.54|43.3|45.8|48.24|50.26|47.74|41.5|47.41|47.43|43.4|34.3|44.4|45.24|52.09|67.53|70.7|72.31|78.57|95.22|94.58|96.94|81.56|78.74|78.59|73.2|65.42|61.16|34.86|38.52|45.51|57.2|75.16|68.66|85.09|92.78|81.9|77.77|70.5|73.31|43.37|53.96|39.4|52.58|50.17|54.81|63.71|67.32|53.75|63.71|
2025-07-04 01:22:45|usa_0486|DRI|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||6.4808|6.8532|7.0767|8.0451|6.4063|5.1399|5.2144|4.693|5.4007|6.8905|7.4492|9.2742|9.4604|9.5349|10.7451|12.3151|13.0195|11.6764|10.8227|10.6317|9.7004|12.4225|13.6582|14.1776|16.6549|15.67|21.1321|24.2302|22.117|21.7051|18.3115|15.9834|16.9952|17.0131|18.8398|22.1976|18.401|20.8813|24.8391|27.4717|29.5311|27.1941|34.8142|36.7393|35.2798|38.0287|35.9693|36.8826|39.3898|37.4825|24.8123|29.1461|28.5999|25.636|25.2331|30.6773|29.5311|30.5609|31.4026|39.8823|34.7873|38.3063|41.5836|43.9923|44.5564|38.2795|40.8135|45.81|45.3354|49.92|40.3568|46.2756|45.2011|41.4493|48.6843|45.4518|41.4314|46.0786|52.4988|62.0888|63.6469|61.3725|63.64|66.3|63.34|61.32|72.72|83.67|90.44|78.78|96.02|85.25|107.06|111.19|99.86|121.47|121.73|118.22|109.01|54.46|75.77|100.74|119.12|142|145.99|151.47|150.64|132.95|113.12|126.32|138.33|155.16|167.08|143.22|164.3|167.15|151.32|164.13|186.69|207.76|217.97||
2025-07-04 01:22:49|usa_0487|RE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:22:50|usa_0488|UDR|price_next_month|0|||||||||||||||||||||||||||||7.92|8.01|6.94|8.64|9.83|10.01|10.68|12.15|11.98|12.69|13.86|16.04|16.56|8.81|10.18|14.38|14.75|13.88|12.63|13.5|14|14.25|13.75|15|14.25|13.63|14.13|15.5|13.75|14.38|13.88|13.88|13.56|12.56|11.13|9.88|10.88|11.44|10.94|9.63|10|11.5|10.5|11.02|12.77|14|14.29|14.34|16.7|16.2|14.43|15.99|16.69|18.03|17.45|18.5|17.95|19.39|21.08|22.22|22.15|25.45|22.13|25.41|27.19|27.85|32.37|32.79|30.04|23.09|23.74|22.83|25.28|25.54|19.76|11.73|10.07|10.45|14.38|15.56|20.31|21.11|22.48|23.48|25.89|26.31|24.93|26.02|26.33|26.61|24.27|23.89|24.58|25.04|24.81|24.34|25.86|29.08|30.23|33.26|32.77|33.81|34.46|35.59|34.92|37.23|34.97|34.95|37.34|39.09|38.79|36.53|36.15|38.48|39.19|43.75|44.95|46.06|50.25|47.91|37.47|36.2|31.24|38.45|46.45|54.99|55.53|56.84|53.21|48.4|39.76|42.59|41.33|40.88|31.81|36.02|38.08|40.07|42.19|41.74|41.88|40.84|
2025-07-04 01:22:56|usa_0489|NRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.365|10.625|12.935|13.285|16.715|16.53|18.69|21.985|24.445|23.945|24.43|24.075|29.03|39.4|40.9|45.66|37.16|43.95|36.71|22|22.66|17.18|24.6|24.81|24.67|23.56|22.04|19.91|20.05|23.9|24.57|20.81|17.24|16.36|18.1|22.25|23.89|27.94|27.94|29.18|28.07|32.81|31.39|29.24|24.68|25.61|21.06|12.65|8.98|13.78|14.77|11.7|16.37|18.44|25.01|25|27.14|31.25|31.2|35.73|41.34|41.18|34.76|40.75|38.87|33.53|33.23|31.44|41.93|38.37|41.15|40.63|39.71|39.71|36.36|42.96|32.9|34.66|38.35|42.38|52.59|72.67|76.61|88.1|111.55|109.53|158.32|
2025-07-04 01:22:59|usa_0490|CTAS|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||2.5833|2.7292|2.875|2.9583|3.125|2.9583|3.6667|3.7083|4.1667|4.4583|4.6667|4.8958|4.3958|5.7292|6.1458|6.5|8.625|8.5|8.355|11.74|10.8967|11.1983|9.635|8.855|9.7975|9.1725|10.89|13.2975|9.855|11.5625|10.075|12|12.465|12.3575|10.48|11.4375|8.225|8.8575|9.2525|12.525|10.8725|11.9175|10.51|10.965|10.3275|9.65|10.2625|10.2825|10.655|9.94|10.2075|9.9275|9.025|9.8575|9.275|8.405|7.135|6.6275|7.1775|5.8075|6.18|5.71|7.5775|6.5175|7.025|5.9925|6.8875|6.99|7.5694|8.2575|7.035|8.7025|9.78|9.6525|10.3575|10.225|11.0325|11.385|12.8|14.8975|14.9025|15.885|17.6475|19.61|20.4075|21.1475|21.4375|22.7625|22.4525|24.5325|28.15|28.89|31.635|31.51|36.07|38.9575|42.645|46.2675|49.4525|41.9975|50.5275|59.3225|67.025|67.27|43.305|66.59|83.2075|88.365|85.3275|95.5|95.165|110.7925|106.3475|93.3825|97.0475|112.905|115.67|124.27|120.2525|150.665|171.7575|175.065|205.88|182.7|205.53|222.87||
2025-07-04 01:23:04|usa_0491|RAD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:23:05|usa_0493|RL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.81|26|25.75|28.13|27.13|20.81|24.88|22.25|19.5|18.5|14.88|16.25|16.19|19.63|25.39|26|24.5|22.02|27.62|28.75|20.06|19.04|20.41|23.45|26.41|30.4|30.2|34.6|32.96|36.93|38.95|35.1|49.24|49.2|56.64|60.72|57.04|71|82.05|92.11|89.35|68.8|60.68|62.11|59.17|47.17|41.03|53.84|63.05|74.42|82|89.9|79.01|96.88|107.18|130.77|135.07|158.79|152|172.27|144.34|153.69|166.48|181.58|182.06|165.64|156.89|151.37|155.86|164.84|166.89|133.41|125.89|110.77|112.5|93.21|98.09|98.1|88.43|80.72|75.65|89.43|114.31|109.85|134.98|129.61|116.14|131.58|104.23|96.06|113.5|73.78|71.3|66.85|101.05|133.29|113.52|127.17|110.84|104.34|98.63|92.69|123.85|114.79|131.33|112.53|143.67|163.64|175.59|197.93|249.7|224.95|279.76|
2025-07-04 01:23:09|usa_0494|MAT|price_next_month|0||||||||||||||||||||||||||||4.4182|5.0381|5.1364|4.339|5.3685|6.3078|6.1331|8.3313|9.728|10.5643|10.9978|12.1446|12.8154|11.1872|12.1651|13.7984|11.6416|12.8576|14.1376|14.9632|16.504|19|22.6|23|25.904|26|24.75|28.88|28.13|27.88|34.75|38.88|40.5|38.31|38.44|36|22.69|25.88|23.63|13.44|10.44|12.31|11.06|12.94|14.86|16.15|17.9|18.93|19|20.64|18.81|18.36|20|21.74|19.43|19.36|18.91|16.96|17.52|17.51|19.45|18.05|18.65|14.75|16.5|16.18|18.04|22.63|24.36|28.3|22.91|20.89|21.01|18.75|20.05|15.01|14.19|14.96|17.58|18.93|19.72|23.02|21.16|23.33|23.68|26.72|26.66|28.24|31|33.6|35.17|36.78|37.63|45.66|42.03|44.379|37.84|39.215|35.425|31.07|26.9|28.16|23.21|24.58|27.59|31.09|33.38|31.53|26.21|22.42|20.02|14.12|15.84|14.8|15.87|13.58|11.84|12.19|14.6|11.94|14.63|8.72|11.11|13.77|18.12|21.46|21.72|21.81|20.92|24.31|23.2|18.96|20.46|18|21.3|19.08|17.89|18.32|19.29|20.38|18.64|15.89|20.39|
2025-07-04 01:23:13|usa_0495|WDAY|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.85|54.31|65.07|73.84|82.06|98.2|80.96|87.81|87.05|92.74|91.9|69.34|80.93|56.53|75.84|79.95|84.05|88.64|99.31|104.89|114.76|126.02|130.41|145.01|138.75|188.65|203.23|190.92|179.68|190.56|182.56|194.32|223.86|269.95|229.45|245.81|274.23|218.09|156.3|157.66|143.3|181.92|209.08|226.26|237.33|307.21|259.5|260.37|259.36|261.81|273.3||
2025-07-04 01:23:16|usa_0496|ETFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:23:17|usa_0497|ANSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9075|3.0625|2.375|1.72|2|2.3125|2.125|2.595|2.25|1.7975|2.3125|2.22|2.3275|2.265|2.5625|2.7025|2.515|2.9075|2.6575|3.31|4.735|5.2475|5.61|6.375|5.2075|4.9|4.6725|6.615|8.435|8.91|9.49|9.255|11.86|13.8|16.15|15.22|18.18|18.63|21.93|28.225|22.945|23|24.945|25.6|26.04|38.81|34.91|40.23|45.88|28.63|24.86|27.62|31.26|40.58|41.86|44.96|44.95|45.25|52.45|55.29|50.6|54.36|60.49|67.07|59.96|70.25|73.6|80.86|79.84|87.45|78.53|76.31|76.94|78.56|80.67|85.84|94.15|95.31|88.19|90.77|89.36|91.35|93.26|110.16|129.55|136.71|161.65|161.66|168.88|149.55|164.35|195.8|203.12|220.15|274.33|261.83|310.6|304.37|354.37|365.66|368.46|379.58|340.01|275.69|278.99|221.16|266.36|313.92|342.1|278.26|327.83|324.88|313.63|320.41|350.5|321.88|367.22|
2025-07-04 01:23:21|usa_0498|NAVI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.68|17.2|19.5|19.74|19.85|15.83|13.41|9.45|13.66|14.22|13.15|15.04|15.87|14.65|11.79|14.25|13.26|13.23|11.93|11.54|13.18|14.32|14.1|15.02|8.23|8.185|8.075|11.16|16.2|19.87|19.7|18.52|16.6|15.34|15.97|18.97|15.99|18.66|16.14|17.22|16.09|15.95|15.11|13.67|12.23|14.795|
2025-07-04 01:23:23|usa_0499|CNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8042|2.4383|2.06|2.3833|2.2192|2.3475|3.635|4.3125|3.9912|4.1487|4.7425|5.3513|7.695|6.675|7.5|5.87|6.2675|7.25|3.99|5.8975|6.2525|5.8225|5.63|5.8075|6.37|4.5925|5.4025|4.645|4.6425|4.715|4.5375|4.59|4.89|5.99|5.06|5.7075|6.7425|8.915|8.8475|8.185|11.1425|10.5375|9.395|9.62|10.7725|11.65|14.5525|14.6575|15.41|16.3775|19.995|22.1625|26.86|34.52|35.89|30.42|31.255|33.355|35.895|32.68|31.635|36.725|42.325|45.38|53.62|54.645|67.625|65.725|63.31|52.63|52.66|48.23|62.81|70.82|65.87|64.14|62.79|61.31|71.67|70.97|78.69|81.88|91.35|75.81|76.24|69.29|68.49|68.71|75.31|76.19|66.24|64.22|64.03|57.69|33.34|
2025-07-04 01:23:27|usa_0500|GCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.98|14.35|17.42|22.29|22.06|16.58|16.82|17.11|16.11|19.82|14.41|15.24|14.4|13.35|15.43|16.9|16.94|18.63|15.68|13.41|10.75|10.66|9.31|6.46|0.8605|1.47|1.32|4.2|4.7|5.63|5.89|4.88|4.01|2.79|1.57|2.26|1.82|2.6|2.25|2.47|2.69|4.84|5.59|4.52|3.42|3.805|
2025-07-04 01:23:29|usa_0501|RHI|price_next_month|0|||||||||||||||||||||||||||||||||||||1.0525|0.875|1.135|1.0933|1.5|1.9792|2.3125|1.3125|1.4925|1.815|3.5833|3.875|4.3967|4.605|6.0833|7.0217|9.5833|9.4167|13.3767|14.3333|13.0833|18.3767|20.47|19.315|27.065|26.78|20.065|18.875|11.94|13.22|13.53|19.315|30.565|34.38|30.5|26.75|27.8|26.05|20.63|26.22|26.26|19.95|16.7|15.16|16.28|21.71|23.61|23.49|27.27|27.82|26.53|30.34|24.82|33.89|36.88|36.53|42.27|32.36|36.55|40.7|33.3|33.99|30.09|27.78|23.7|25.29|18.87|16.95|24.02|24.79|23.2|26.92|27.38|25.18|27.11|31.36|30.33|27.38|26.43|27.69|29.8|27.01|26.89|35.24|32.82|37.24|38.53|41.78|44.8|48.65|54.78|58.06|55.45|55.03|52.66|43.77|38.31|36.54|37.42|47.06|46.05|45.25|51.77|57.88|60.75|75.76|60.53|64.43|62.09|60.41|57.27|58.17|47.27|50.87|50.69|67.5|87.61|98.21|113.07|113.26|98.31|79.14|76.46|83.96|73|74.15|74.77|79.54|69.14|64.19|68.11|64.79|44.3|42.78|
2025-07-04 01:23:34|usa_0502|PANW|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.73|9.235|9.2|8.9633|7.99|8.2483|12.2767|11.6017|14.2317|20.0317|22.815|27.3067|28.9417|30.475|21.29|24.3517|23.9083|23.2883|25.3167|19.6867|22.1333|25.2317|28.895|34.5033|38.3733|27.7333|37.795|36.0433|33.9367|41.145|30.77|38.5283|44.2933|49.5283|65.54|60.8467|76.84|88.8367|87.7333|79.5233|93.28|85.835|94.185|94.87|118.95|131.57|158.075|154.29|181.36|191.68|208.28|187.46||
2025-07-04 01:23:37|usa_0503|HOLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.8675|1.0163|1.4375|1.9538|1.875|1.5625|2.2188|3.25|6.0313|7.375|9.5|5.6875|7.4375|5.1875|5.375|6.4075|4.845|5.875|4.14|3.4225|3.22|1.7025|1.39|0.875|1.72|1.9525|1.875|1.6575|1.7825|1.3675|1.445|2.225|3.2625|4.0575|3.1975|3.0925|2.4775|2.25|3.5|3.4|4.38|5.0375|4.98|5.02|8.925|8.895|11.3975|13.865|25.73|23.835|22.455|24.075|27.725|28.775|25.9|33.965|32.18|29.19|18.47|12.24|11.79|14.86|14.69|14.78|15.07|17.88|14.14|16.03|19.92|22.02|18.57|16.12|20.39|19.12|18.52|20.62|23.84|20.365|22.7|22.375|21.36|20.985|26.07|26.19|30.365|33.74|41.66|38.86|33.94|33.59|38.49|36.01|40.53|45.15|44.21|37.85|42.7|38.79|42.91|38.99|44.4|46.38|51.25|48.31|53.52|50.1|69.78|68.82|79.73|65.55|75.04|73.31|70.24|71.99|71.38|67.8|81.37|86.01|79.42|66.17|74.44|75.77|81.61|80.87|72.14|58.2|64.8|
2025-07-04 01:23:41|usa_0504|CHK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:23:42|usa_0505|CPB|price_next_month|1||||||||||||||||||||||||||||9.275|10.6|9.9775|11.32|14.1975|15.575|16.9175|15.67|15.205|14.01|15.16|17.91|17.54|16.6|16.545|17.92|21.065|18.44|19.375|21.5|22.69|24.565|22.875|27.94|30.875|32.25|32.625|41.315|45.065|46|46.38|56|58.06|54.5|50.38|57.13|40.19|44.25|44.19|44.63|28.38|31|25.38|33.38|29.93|29.54|28.19|29.31|26.74|28.25|23.15|24.15|20.74|24.95|24.2|25.61|27.96|25.51|25.96|28.53|27.7|31.03|29.4|30.21|31.13|35.19|37.57|38.07|40.86|39.7|37.75|36.72|32.29|33.48|36.81|32.05|26.77|27.72|31.36|34.97|33.33|35.81|37.26|33.9|33.66|34.75|31.87|32.6|33.32|31.7|35.14|36.75|41.16|42.81|43.18|38.73|43.31|45.9|44.82|45.28|46.59|48.34|47.99|52.24|61.75|60.57|60.72|56.89|59.35|57.65|46.2|49.3|43.05|33.64|39.45|39.2|36.02|36.31|45|46.57|45.12|50.98|52.61|50.02|45.48|48.67|41.73|40.33|44.97|47.91|50.38|53.67|52.52|50.55|41.7|40.18|42.64|44.38|49.72|46.2|40.06|34.04||
2025-07-04 01:23:47|usa_0508|Y|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:23:48|usa_0509|ACGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.4444|2.2644|2.2089|1.9311|2|1.8478|2.1111|2.3756|2.5278|2.4722|2.7844|2.7644|2.3056|2.2778|1.6111|1.5556|1.4511|1.6256|1.7089|1.7222|1.7222|1.7156|1.7611|1.8722|2.6111|2.8356|3.2422|2.9933|3.1122|3.3911|3.8611|3.8111|4.0556|4.8722|4.4622|4.2778|4.1744|4.0811|4.4433|5.1111|5.5|6.0378|6.75|6.7622|7.1433|7.1767|8.0911|7.74|8.3078|7.8289|7.85|7.7478|7.75|6.6833|6.42|6.91|7.4856|7.9489|8.3978|8.6956|9.5989|9.8056|11.5556|11.2667|11.99|12.0167|13.0933|12.9333|14.6833|15.4733|17.6867|18.056|19.32|17.9367|19.1067|17.8167|18.7733|19.3233|20.2267|23.7867|24.9633|22.5167|23.4967|24.21|25.99|29.45|32.3233|32.42|33.2133|30.3133|26.71|30.56|28.37|29.35|33.78|38.69|41.76|44.16|24.03|30.75|30.21|31.41|39.71|39|41.82|46.32|45.67|44.4|57.5|64.35|75.07|77.69|86.68|82.43|93.54|95.78|98.56|93.07|90.68|89.23|
2025-07-04 01:23:52|usa_0510|JBHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.0625|5.4375|4.625|4.1875|4.4075|4.72|4.3125|3.875|3.9075|5.095|4.595|3.6575|3.5|3.47|4|3.845|5.5|8|7.415|4.1875|6.4075|5.2025|3.765|3.22|3.1575|4.125|3.7025|3.265|4.765|4.5|6.115|3.435|6.9475|6.5475|6.58|6.9225|6.9075|8.6275|11.76|12.69|13.155|15.83|19.205|20.43|22.06|19.545|19.63|19.41|23.8|23.83|20.57|21.64|25.13|27.06|27.93|27.72|31.1|33.97|36.98|28.43|22.27|28.12|27.95|30.06|30.66|36.8|35.49|35.95|41|47.68|45.24|42.31|51.07|55.31|55.02|58.7|67.27|71.07|74.93|75.03|75.05|76.1|77.26|79.77|79.61|87.2|84.12|76.37|72.7|82.88|83.13|81.61|99.08|89.66|90.71|106.39|120.83|117.43|119.9|110.61|107.04|94.48|102.37|117.56|107.93|101.12|129.4|121.74|134.66|170.71|168.45|197.19|192.54|170.85|183.27|171.07|189.05|175.29|203.94|171.87|200.98|162.57|173.15|180.62|171.22|130.58|152.75|
2025-07-04 01:23:57|usa_0511|NWSA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.93|17.35|16.2|17.28|17.65|15.49|14.89|15.57|14.785|14.69|12.8|12.79|12.8|12.65|12.29|13.07|14.23|13.66|17.11|15.88|15.09|12.86|12.69|12.44|13.38|13.96|13.51|9.46|12.71|13.43|19.14|26.55|24.72|23.85|21.68|20.05|16.7|17.17|20.26|16.9|19.2|20.55|24.64|24.56|27.49|25.99|28.12|27.12|29.745|
2025-07-04 01:24:00|usa_0512|FRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:01|usa_0513|ALNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|5.27|8.37|7.9|8.3|10.25|13.44|15|12.84|16.5|21.24|20.46|24.81|31.75|30.52|25.04|31.71|20.16|20.51|17.33|20.18|17.91|18.16|17.01|15.2|13.74|10.6725|9.66|9.76|7.51|11.56|11.19|18.69|17.1|23.81|23.55|46.17|59.77|85.9|52.78|54.117|91.81|93.83|119.01|133.87|80.31|72.41|70.37|64.03|36.67|39.99|51.35|78.46|117.4|129.98|94.33|106.26|77.92|83.12|87.06|75.37|89.25|114.79|142.7|158.03|126.82|168.41|141.3|183.17|197.71|139.19|155|145.72|198.56|226.4|202.15|205.32|159.49|172.91|143.8|237.83|284.86|271.31|251.56|331.87|
2025-07-04 01:24:04|usa_0514|LKQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2125|2.4487|2.22|2.125|1.6938|2.2588|2.3862|3.3813|3.7025|5.6225|5.25|5.385|5.9925|5.355|5.9525|7.15|9.5875|10.44|10.605|8.67|5.73|5.7|7.805|8.84|8.89|10|10.57|10.22|10.98|11.78|11.95|13.125|14.235|16.3|14.815|17.665|20.3|22.58|21.48|26.07|32.91|27.32|27.37|26.155|27.15|25.81|25.58|31.26|28.55|25.74|33.95|32.53|32.97|31.91|29.77|33.39|36.54|42.03|37.59|34.19|26.6|26.25|30.04|24.94|31.63|32.685|22.77|27.95|30.9|37.15|45.61|50.05|54.99|54.17|49.37|54.84|51.49|57.62|57.19|58.29|46.92|46.67|43.28|45.09|37.55|37.39|37.41|38.67|
2025-07-04 01:24:07|usa_0515|EXR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|13|13.1|16.24|13.83|15.4|16|16|18.3|18.86|19.06|14.43|15.67|14.11|17.11|15.18|10.59|8.54|7.39|8.11|10.22|11.72|14.34|14.2|16.15|18.22|21.46|22|21.42|26.32|29.66|32.74|33.24|39.6|41.86|42.05|48.36|45.35|50.82|51.73|56.61|66|67.61|70.78|80.73|88.5|87.21|92.24|75.28|72.05|78.58|78.79|80.65|83.48|86.28|95.12|88.27|92.33|103.56|108.69|112.23|110.68|91.66|96.77|117.09|111.66|147.26|170.65|187.28|196.91|212.56|189.52|165.96|157.59|152.22|148.96|103.08|144.44|134.64|164.1|166.4|154|141.05|152.64|
2025-07-04 01:24:10|usa_0517|QSR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.33|42.26|42.85|40.75|32.85|42.41|43.83|43.1|49.5|56.66|61.49|67.39|60.39|54.9|63.76|56.33|63.09|65.5|73.47|64.86|62.79|51.11|56.88|52.7|57.11|67.29|64.34|56.55|54.44|57.68|52.05|57.59|67.86|68.93|76.9|67.28|78.08|73.62|67.98|70.54|61.54|63.61|68.825|
2025-07-04 01:24:13|usa_0518|HRL|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.6563|2.5475|2.875|3.11|3.3438|3.0787|3.0162|3.0625|3.1412|2.9688|2.6875|3.25|3.2813|3.1563|3.7188|3.8125|4.6413|4.2038|3.445|3.695|4.5|4.9538|5.0313|5.57|4.1725|4.3275|3.86|4.6875|5.375|5.8975|6.3675|6.26|6.8425|6.1025|5.7075|5.5875|5.2525|5.875|5.4|6.7025|6.93|7.8125|6.675|7.6525|7.7875|7.405|7.9725|8.2|8.6075|8.9775|9.1625|9.47|9.1225|9.3625|8.9075|9.9375|10.215|9.4475|8.915|6.64|7.9575|8.685|9.2375|9.38|10.2775|9.95|10.7875|12.27|13.7|14.665|13.805|15.055|14.235|14.955|14.36|15.505|18.705|19.91|20.715|22.51|23.725|24.605|25.34|26.54|29.255|28.61|30.55|37.46|42.51|34.41|38.26|34.24|35.25|33.63|30.74|36.45|32.46|35.89|39.15|45.09|43.36|39.49|42.61|44.53|41.6|48.83|50.98|47.18|46.37|48.54|45.54|41.4|47.64|48.67|50.28|47|44.38|38.25|38.59|30.59|35.32|30.98|32.55|32.43|28.63|30.68||
2025-07-04 01:24:18|usa_0520|FLS|price_next_month|0|1.8879|2.0545|1.8116|1.999|1.9435|1.7422|1.645|1.7769|1.534|1.7214|1.7977|1.8116|1.7977|1.4437|1.8532|1.999|2.0754|2.242|2.0545|2.4293|3.2206|3.5538|3.3525|3.4844|3.5556|3.6667|3.4444|3.6667|3.8611|4.0833|3.2778|4.6389|5.5556|5.5556|4.8889|5.0556|6.0556|5.3333|5.4444|5.4167|4.8334|5.1667|5|5.5556|5.625|5.5833|6|6.0417|7.2293|8.5|8.9167|7.6667|8.75|7.6667|8.9167|8.8543|8.2917|11.375|9.9167|8.9583|9.9583|7.2708|6|5.6042|6.2083|5.8542|5.625|5.1042|4.7083|5.1667|6.7083|7.5133|9.4333|8.2|7.7933|8.2633|11.5|5.75|3.9067|3.9067|5.1467|6.42|6.82|6.4167|7.1342|7.9833|7.1933|8.3167|9.2533|11.2867|11.6667|15.3267|19.1733|17.2667|17.6667|17.69|20.3367|24.09|26.32|27.37|41.3633|44.4467|18.9733|17.77|22.6333|26.9233|32.7367|30.0567|38.1933|33.0533|33.3333|41.6633|42.2067|33.1267|30.8967|36.7233|38.31|39.9933|45.1633|52.2567|52.7067|56.68|69.47|72.33|73.05|74.04|67.99|54.49|58.53|46.99|46.36|38.64|48.81|47.85|42.35|49.16|50.87|41.13|44.07|45.32|44.41|44.33|45.9|44.04|49.03|50.03|48.84|46.68|28.17|27.87|29.12|35.56|39.64|42.09|33.62|32.62|32.71|33.84|28.68|34.42|33.39|37.76|36.72|39.93|47.16|50.55|52.64|62.62|45.23|55.36|
2025-07-04 01:24:23|usa_0521|PKG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.88|11.88|11.38|14.69|14.1|14.13|19.75|17.7|17.94|19.75|19|17.38|16.77|18.81|18.9|19.7|21.64|21.98|23.36|21.93|22.31|22.39|21.25|20.29|23.2|22.48|22.93|22.97|22.84|24.76|25.52|31.84|24.25|21.98|25.52|16.83|14.2|15.87|19.67|18.28|22.04|24.73|24|24.43|28.25|28.53|26.67|26.08|28.14|29.19|30.79|35.27|38.43|47.56|53.79|62.28|64.6|66.63|66.16|72.08|75.85|69.19|70.79|68.45|50.83|64.88|74.69|82.5|92.18|98.78|109.48|116.27|125.63|115.69|112.9|91.81|94.32|99.16|100.97|109.46|95.75|96.65|96.12|114.49|134.46|147.65|141.5|137.37|150.63|161.17|140.61|120.21|142.7|135.26|153.35|153.05|165.88|172.98|199.87|228.94|212.66|185.61|202.66|
2025-07-04 01:24:27|usa_0522|CCK|price_next_month|0||||||||||||||||||||||||||||15.25|17.7133|17.9733|15.4733|19.0167|21.6267|25.6167|26.2867|25.0567|30.8733|30.2|32.66|35.24|34.23|30.76|34.57|38.75|36|35.75|38.88|40.38|42.75|45.13|34.88|41.13|47.13|44.5|48|57.5|54.75|50.63|45.06|49.5|52.06|41.13|31.88|31.69|32.5|29.31|23.94|20.31|16.25|13.94|9.13|8.45|4.31|3.26|1.82|5.25|11.26|3.45|6.4|6.93|5.3|7.47|7.9|8.38|8.44|10.14|11.35|13.49|15.05|15.79|16.22|18.71|16.03|16.66|19.44|22.07|24.17|24.56|24.8|24.47|26.84|28.03|20.18|18.75|22.05|25.1|26.65|23.81|26|27.83|32.18|33.36|37.4|38.41|33.79|36.07|36.98|35.9|38.25|37.86|42.68|43.83|43.6|41.1|47.17|46.55|47.93|44.31|54.26|51.51|53.04|45.88|52.96|52.97|54.25|54.17|56.09|59.47|60.17|58.05|49.84|45.27|42.29|51|58.13|64.01|72.84|74.03|64.41|71.58|85.8|90.15|109.8|99.76|103.99|114.4|110.04|101.68|68.59|88.16|85.78|92.76|80.6|88.5|82.07|88.7|93.55|87.86|96.33|107.77|
2025-07-04 01:24:32|usa_0524|FBHS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:33|usa_0525|IT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||5.25|4.375|6.1413|8.095|9.625|10.345|15.375|21.815|27.625|34.25|32.63|30.75|34.25|26.25|28.38|28.25|37.31|33.13|30.63|19.88|24|19.06|22.19|9.75|15.56|13.5|14.13|9.5|8.1|8|11.1|9.09|11.71|11.7|7.75|8|8.68|7.94|8.79|12.75|11.37|11.94|12.55|11.9|11.3|8.44|10.37|12.04|13.76|14.02|14.24|18.6|21.86|25.23|20.93|21.9|14.83|22.92|24.36|18.4|14.16|13.51|17.1|18.62|21.4|24.08|25.17|31.69|35.42|42.91|36.91|38.52|37.91|43.8|44.39|46.41|51.51|57.85|60.01|58.95|70.33|68.94|68.42|80.71|84.22|82.98|88.57|90.67|87.89|87.17|100.25|86.04|99.36|114.09|128.32|125.31|138.74|121.29|135.43|147.52|135.89|158.97|139.33|154.08|160.78|118.81|124.64|120.1|151.91|195.88|264.73|331.91|293.89|290.55|265.48|301.92|338.14|302.46|353.59|332.04|457.44|412.59|501.19|502.5|542.83|421.08|400.39|
2025-07-04 01:24:38|usa_0526|FMC|price_next_month|0||||||||||||||||||||||||||||4.1343|3.6366|4.2764|3.0547|3.9491|5.0434|5.2275|5.8389|5.4116|5.1991|5.4548|5.0991|5.5401|4.9866|5.4832|5.5821|5.4832|5.3844|6.6765|6.9322|6.5776|6.9754|8.1822|8.1402|8.2822|7.8845|7.3299|8.3675|7.9697|7.6288|9.7448|9.1834|7.6424|8.8141|7.2595|5.8026|6.1435|7.3867|7.9265|4.6241|6.1083|6.6128|6.8469|8.6368|7.9959|8.147|7.5606|5.3935|7.7993|8.3843|5.3382|6.6273|4.3286|3.9257|5.1779|6.0683|7.4072|9.292|9.5217|9.5|10.2236|10.6158|13.1029|11.7943|12.2233|13.7702|13.365|14.8512|16.8661|16.6667|19.3098|24.9145|23.034|27.2023|32.2242|18.8657|19.3337|21.1145|21.0755|22.1414|22.0721|27.575|27.0767|31.674|32.9565|38.2514|37.9437|34.1827|40.1579|47.8576|47.4026|46.38|53.2694|52.6022|57.3338|63.0533|61.2074|66.7276|56.5192|49.6991|49.8291|51.3976|42.0644|35.279|30.9547|37.4888|41.1978|40.6345|52.1342|63.4606|66.1903|80.4718|79.1459|69.0934|77.8893|67.6635|69.1541|79.06|86.42|91.5|95.59|91.9|106.05|102.74|108.29|118.24|106.95|91.01|110.37|132.54|111.1|118.9|133.13|123.58|96.23|53.2|56.2|59.01|58.36|64.99|55.78|41.92|44.18|
2025-07-04 01:24:42|usa_0527|AGNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.43|18.01|19.93|17.51|23.41|26|26.29|26.1|28.1|27.88|28.54|28.35|28.98|27.79|29.19|30.32|34.985|33|31.86|31.91|21.35|21.535|20.84|21.88|23.45|22.69|21.88|21.64|18.73|19.09|16.76|18.93|19.67|19.3|19.2|20.63|21.055|20.13|19.69|18.78|19.16|17.84|18.01|18.15|17.44|16.48|18.43|12.42|13.49|14.1|16.25|17.34|16.18|16.5|15|11.86|12.12|8.09|11.505|10|10.4|6.94|9.75|9.15|10.32|9.54|9.73|9.07|9.4|
2025-07-04 01:24:45|usa_0528|DISCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:46|usa_0530|GRA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:47|usa_0531|GT|price_next_month|0||||||||||||||||||||||||||||16.875|17.69|13.25|7.625|10.125|10.625|19.065|25|30.19|36.31|34|34.5|34|37.31|41.75|44.75|48.38|39|35.63|35.13|36|38|43.38|38|47.88|52.13|44.25|45.88|54.5|52.63|64.75|62.63|62.63|70|60.94|53.88|49|57.19|52.88|41.31|23.75|27.63|19.94|18.5|26.29|24.62|28.58|18.63|23.88|22.25|17.44|7.1|5.3|5.72|5.51|6.86|9.5|8.71|10.95|10.08|15.44|11.87|17.41|15.64|15.64|14|11|15.33|24.69|33.26|28.72|30.15|25.2|26.78|19.63|8.92|6.17|10.99|17.02|12.88|13.34|13.43|10.67|10.22|11.88|18.15|16.17|14.36|13|10.98|11.45|11.41|13.75|12.495|18.5|20.97|23.66|25.2|25.1799|24.23|24.24|28.365|30.13|32.84|28.41|28.97|28.67|29.03|32.39|36.23|31.51|30.59|34.82|25.11|24.21|21.06|21.19|19.21|13.73|15.87|13.13|7.17|9.01|8.28|10.55|17.21|15.71|19.12|20.73|13.32|12.28|12.7|11.25|10.67|16.08|11.9|13.94|11.96|11.7|8.01|8.87|10.88|11.325|
2025-07-04 01:24:52|usa_0532|VRSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1575|9.595|7.75|7.6725|23.8125|28.75|37.065|61.75|161.38|139.38|158.69|132|73.5|51.28|54.61|38.71|30.86|9.25|6.4|8.05|8.25|12.41|13.36|15.9|17.48|16.21|17.51|26.83|25.84|26.45|26.31|23.63|23.75|23.52|17.93|20.68|23.9|27.35|29.69|34.09|33.92|36.05|32.54|21.2|19.31|20.58|20.44|22.81|22.91|27.28|28.15|34.75|33.65|36.98|31.21|32.09|37.04|41.11|44.42|37.07|43.41|46.07|47.84|54.28|58.75|47.18|54.05|59.76|54.48|63.51|70.94|80.6|75.6|86.4|86.61|84.02|80.21|88.92|101.17|107.52|114.92|117.42|145.23|142.54|169.27|197.45|211.09|190.02|208.14|209.49|211.68|190.7|194.07|218.77|216.37|222.67|217.18|178.69|189.16|200.46|218.05|221.8|210.95|199.66|198.88|169.48|187.01|176.84|215|282.12|286.24|
2025-07-04 01:24:56|usa_0533|NYCB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:57|usa_0534|CDK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:58|usa_0535|SPLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:24:59|usa_0536|JLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|36.563|33.313|34.375|39.313|29.25|31.5|26.6875|14.3125|12.4375|13.5625|15.9375|13.6875|12.75|15|12.8|14.35|14.95|17.4|22.36|20.14|16.85|13.83|15.07|16.95|19.05|21.25|23.61|29|32|35.75|37.5|49.25|50.28|58.87|84.76|81.7|92|104.5|107.49|109.78|95.33|77.6|77.61|47.64|32.92|23.61|32.27|37.96|46.85|57.01|78.88|77.46|78.06|88.64|102.38|85.12|64.62|78.76|79.94|66.69|77.74|92.14|99.02|91.03|95.2|114.26|115.89|123.7|135.21|147.08|166.06|178.04|166.71|140.72|115.17|109.47|96.85|103.03|114.86|127.22|129.49|156.35|169.51|171.01|132.26|143.41|154.57|145.69|146.52|169.82|105.58|98.91|112.86|146.21|187.91|222.57|258.23|250.79|218.73|190.67|159.09|184.87|139.04|166.55|127.92|177.06|180.7|250.9|270.96|282.8|227.41|260.6|
2025-07-04 01:25:03|usa_0537|AJG|price_next_month|0||||||||||||||||||||||||||||5.7175|5.375|5.7175|5.155|5.655|6.25|5.03|5.125|5.8425|5.4675|6.0625|6.905|7|8.375|7.875|9.25|7.75|7.9375|7.9075|8.1875|8.5325|8.5625|9.4075|8.845|9.3125|8.125|7.875|7.345|7.5325|7.8125|9.0625|8.75|9.25|10.97|9.7975|10.595|12.5|11.875|13.0325|12.9375|13.4375|18.625|24.53|31.565|25.87|25.22|27.5|36.54|33|36.1|29.41|26.82|25.25|24.99|26.53|29.19|31.28|32.23|30.97|28.1|29.65|27.84|27.89|29.42|29.16|27.44|27.17|27.85|28.67|27.96|27.58|26.61|25.39|24.57|25.43|24.36|23.57|22.48|22.9|22.31|22.55|26.27|25.42|28.16|29.68|29.78|28.12|30.9|33.34|37.56|35.48|35.44|36.95|42.45|44.38|47.45|46.23|45.02|45|47.7|44.43|47.83|47.43|43.73|37.64|46.04|49.19|48.23|53.83|55.81|58.79|63.33|68.32|69.99|71.35|74.01|74.71|83.62|90.43|91.22|102.57|78.5|107.49|103.71|115.41|144.95|139.31|167.67|157.94|168.49|178.99|187.08|195.72|208.06|214.8|235.49|232.16|234.69|283.49|281.2|301.82|320.69|317.74|
2025-07-04 01:25:08|usa_0538|HAS|price_next_month|0||||||||||||||||||||||||||||5.517|5.0785|5.043|3.8015|5.4815|8.2222|8.3319|10.4889|11.5852|11.2933|13.5378|14.8|14.9111|14.4178|16.3333|15.9511|14.9467|15.1111|13.4444|14.6667|13.3911|14.1111|13.8889|13.5556|18.4444|16.3333|15.9467|17.28|17.5556|16.6667|20.46|19.3333|23|24.54|24.1267|23.3733|24.7533|34.88|26|20.63|15|15.94|11.38|10.75|11.88|12.25|16.1|16.57|16.5|15.98|12.25|10.22|12|16|18.85|21.8|19.75|18.89|18.17|17.69|19.6|18.92|21.94|18.84|21.2|19.71|18.7|25.92|28.4|31.61|28.02|29.85|25.97|35.56|38.72|29.09|24.13|26.66|26.5|27.27|30.55|38.36|42.15|46.25|44.09|46.84|39.56|38.06|34.91|36.74|35.82|35.99|37.37|47.37|46|51.65|49.12|55.26|49.95|57.53|54.92|70.79|78.74|76.83|74.28|84.64|81.23|83.41|82.51|99.11|105.88|92.59|94.57|88.09|99.61|91.71|90.56|101.86|121.16|97.31|101.87|72.21|72.76|82.72|93.82|99.45|99.44|95.76|92.48|88.06|78.72|65.25|59.17|59.22|64.56|45.15|48.95|61.3|64.46|65.63|57.84|61.9|77.655|
2025-07-04 01:25:14|usa_0540|SNPS|price_next_month|0.74862385321101|||||||||||||||||||||||||||||||||||||6.845|6.25|7.8125||10.125|12.0625|11.3125||9.455|10.375|10.315||13.565|14.5|17.25||22.375|19|22.125||18.69|17.315|20.565||21.47|13.065|23.69||22.19|27.97|36.19||23.69|18.53|19.5||28.44|23.07|27.515||25.22|21.575|25.99||30.645|34.105|29.96||29.6|15.96|17.63||18.07|19|19.57||20.43|18.96|25.55||26.52|27.32|24.61||26.35|21.53|16.03||19.48|21.23|22.47||21.42|22.86|25.69||27.34|25.88|27.97||29.55|33.03|32.86||36.44|36.26|36.63||38.49|40.9|43.39||49.89|46.93|50.08||51.67|59.29|60.48||74.87|80.42|90.38||88.07|102.14|91.94||116.44|141.81|141.04||180.91|221.3|227.5||254.34|332.24|341||319.2|346.02|339.54||454.96|458.89|543.23||560.8|519.58|558.49||463.98||
2025-07-04 01:25:20|usa_0541|TMK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:21|usa_0542|FTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:22|usa_0543|DISCK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:23|usa_0544|HFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:24|usa_0545|MD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.845|9.845|8.25|10.845|10.5625|9.345|10.5475|9.595|11.6575|16.14|4.735|4.9225|2.22|2.2825|2.0625|3.845|3.985|5.75|6.685|8.2125|7.26|8.35|11.7475|7.45|10|9.1875|7.9675|10.1825|13.3625|14.7|17.875|15.81|14.0625|16.6975|17.0225|19.605|19.265|21.92|25.31|21.2|22.465|26.27|28.525|26.98|32.75|33.915|34.01|24.325|19.325|16.785|17.95|23.175|25.96|28.43|27.47|23.575|29.605|33.075|35.46|34.08|32.9|35.61|35.12|33.065|34.49|42.78|44.365|48.71|54.51|55.64|59.25|59.18|62.43|67.89|70.78|84.64|70.47|69.46|71.29|68.91|61.25|68.35|60.36|46.98|43.79|52.81|45.91|42.79|41.29|36.11|27.97|24.57|21.96|23.07|14.52|19.98|12.75|27.27|26.32|29.12|27.23|24.45|18.52|22.66|19.4|15.35|14.33|13.73|11.46|9.36|8.87|8.34|12.32|13.98|12.88|13.77|
2025-07-04 01:25:28|usa_0546|ADT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.98|8.91|9.01|7.3|7.13|6.54|6.35|7.96|6.36|5.53|7.91|7.16|9.97|9.52|10.41|8.21|7.34|6.76|6.9|8.45|8.79|6.66|6.5|5.9|6.53|6.38|7.73|7.88|7.68|7.95|8.465|
2025-07-04 01:25:30|usa_0547|WSM|price_next_month|0.99452554744526|||||||||||||||||||||||||||||1.4259|1.1111|1.0139||1.4028|1.09|0.75||0.6944|0.625|0.6878||0.9028|1.2289|1.7639||2.7292|3.495|3.7887||2.2963|2.4375|2.5||3.4688|3.2338|4.3438||4.61|5.5938|4.7663||6.905|6.375|7.375||7.4525|9.75|13.625||8.0325|8.985|4.1875||8.42|7.95|9.715||16.005|11.5|13.17||14.215|15.305|18.02||15.975|17.495|18.305||19.665|20.125|21.695||18.075|14.73|15.86||16.945|16.665|14.555||12.71|8.845|3.505||6.47|9.565|10.16||14.94|12.98|16.635||19.575|16.555|18.885||17.455|20.51|22.63||26.98|28.205|29.56||33.46|32.885|37.28||39.305|38.015|31.665||26.52|26.32|27.39||24.33|23|25.58||27.685|35.115|28.315||29.25|32.9|34.7||41.605|43.88|54.735||84.77|93.35|97.42||63.96|74.375|58.45||56.755|70.6|93.77||146.61|134.33|172.02||161.76||
2025-07-04 01:25:36|usa_0548|XRAY|price_next_month|0|||||||||||||||||||||||||||||||||3.0417|3.375|4.8333|6.5833|6.25|7.5417|5.9583|8.125|6.0417|6.625|6.3333|7.1667|6.1883|5.75|5.1667|5.8333|5.875|6.23|5.75|6.605|6.9583|6.9167|7.0217|8.2917|8.25|9.0217|9.46|9.9167|10.96|8.5|8.5833|9.1667|8.73|9.02|7.73|8.25|9.6867|11.27|11.5633|11.52|13.06|14.7667|14.9967|16.4833|19.835|19.82|18.46|16.79|18.675|21.765|21.965|21.005|24.23|24.315|26.005|28.035|27.315|27.875|27.57|26.85|29.835|31.3|31.28|30.84|33.41|36.49|41.48|41.31|38.87|40.25|30.38|26.91|28.62|33.35|32.96|33.53|36.65|30.02|31.39|35.48|37.55|37.89|36.96|37.74|41.06|36.34|36.84|41.76|42.35|42.88|47.105|46.14|44.63|46.42|50.77|50.025|51|56.91|60.85|58.89|59.6|64.04|57.57|56.7|63.24|62.03|61.07|60.81|50.34|48.11|34.63|41.95|51.13|54.45|54.78|56|42.44|44.6|47.19|53.49|67.51|66.04|57.21|53.42|39.99|36.16|30.82|36.83|41.93|41.52|30.41|34.75|30.01|27.14|23.17|19.76|13.9|16.65|
2025-07-04 01:25:41|usa_0549|IDXX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.9225|2.0625|1.8475|1.7663|2.2188|2.6875|7.6875|10.1875|12.5625|11.125|9.6875|9.8125|8.25|3.25|3.985|3.97|3.4225|5.5325|5.625|5.7025|6.5|5.6575|4.9075|3.7825|3.765|6.5625|6.0625|6|5.5475|6.7775|6.1025|6.3|6.355|7.12|7.3125|8.625|8.655|9.75|10.1175|11.825|12.245|15.315|12.5975|12.46|14.5025|14.185|15.865|17.5325|19.205|20.8025|22.125|20.8025|21.4525|22.5425|25.065|30.445|28.185|26.6|26.75|17.595|16.4|19.65|24.91|25.56|26.245|33.07|29.37|29.98|35.85|40.715|41.47|35.995|42.295|43.965|44.085|48.1|47.605|43.98|48.995|53.93|57.13|63.22|62.24|70.835|79.21|62.685|72.73|68.62|70.14|84.35|93.79|107.14|122.33|167.73|166.46|166.17|187.04|194.49|244.93|212.12|212.78|232|282.05|285.01|271.01|277.6|397.75|424.82|478.68|548.99|678.53|666.14|507.3|430.48|399.18|359.68|480.5|492.16|554.73|399.47|515.08|492.76|476.12|406.92|422.05|432.65|546.97|
2025-07-04 01:25:46|usa_0550|AYI|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.758|13.092|12.8269|11.6297|11.1679|11.3304|15.5376|16.2901|22.353|18.7871|23.0285|20.4289|27.0134|23.5844|21.686|24.4566|27.4068|34.6326|31.6054|38.2156|43.8252|46.0058|51.8206|43.962|45.28|39.81|52.23|38.9|33.28|22.94|28.11|32.21|36.07|42.21|44.57|44.37|59.53|56.9|55.37|36.59|51.34|63.7|54.63|63.43|66.61|71.17|74.89|93.14|109.64|143.28|134.08|117.71|139.48|168.16|185.19|169.87|238.01|218.37|250.21|262.07|231.72|202.35|176.11|168.68|170.77|137.01|119.98|158.54|106.44|120.01|134.17|132.29|136.48|82.82|90.53|100.99|114.92|145.61|186.04|175.68|209.91|196.53|155.23|153.51|166.53|174.23|164.8|166.84|202.71|267.59|245.34|270|302.7|267.25|304.18||
2025-07-04 01:25:50|usa_0551|VMW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:25:51|usa_0552|VAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.76|38.32|41.39|49.51|44.1|62.02|72.64|60.28|74.98|66.88|61.87|67.47|77.96|48.51|47.53|33.46|45.47|
2025-07-04 01:25:52|usa_0553|HP|price_next_month|0||||||||||||||||||||||||||||7.7325|6.6575|6.925|5.54|5.7275|5.425|5.3425|4.79|4.455|5.37|5.3675|5.4775|5.195|6.895|7.4625|6.86|6.9075|6.5325|6.97|7.8125|6.375|7.4075|7.1875|6.47|7.9375|9.22|8.75|13.5325|12.095|11.9375|16.845|20.1725|12.78|15.25|10.25|11.905|8.78|12.875|12.78|11.905|11.75|15.655|16|15.72|23.905|25.615|15.58|15.165|15.2|20.605|16.525|14.155|12.495|12.865|13.375|13.255|14.51|13.495|12.66|14.275|18.95|19.22|28.56|27.7|39.18|36.37|27.68|23.95|26.83|32.29|32.37|31.62|39.33|53.75|59.13|34.31|22.46|30.82|34.36|38.02|41.83|40.62|40.53|42.78|58.73|66.34|69.05|53.18|61.71|51.39|46.5|47.8|64.34|58.62|63.2|77.55|88.04|108.65|106.26|86.82|59.56|77.97|57.74|56.27|50.8|66.12|61.97|63.11|71.16|60.64|50.62|54.31|72.03|69.55|61.35|62.29|55.99|58.52|49.68|37.5|40.55|19.77|17.83|14.87|24.28|25.63|28.67|31.04|28.7|46.03|46.3|49.51|48.44|33.16|44.77|39.57|40.26|39.33|40.42|33.6|31.59|18.89|16.425|
2025-07-04 01:25:58|usa_0554|MSCI|price_next_month|0.4703196347032|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.55||35.22|30.08|11.88||21.83|28.88|30.87||29.03|29.9|34.3||36.34|34.46|31.98||34.07|35.04|26.15||34.24|38.08|43.1||42.56|45.87|48.01||63.42|60.52|69.52||78.94|89.97|80.01||98.91|112.99|127.5||158.36|177.65|149.83||218.86|234.63|257.97||326.17|366.2|399.64||464.61|634.58|629.45||442.35|467.5|486.32||471.41|527.91|523.84||495.7|563|601.96||566.59||
2025-07-04 01:26:01|usa_0555|RJF|price_next_month|0||||||||||||||||||||||||||||0.5841|0.6196|0.668|0.5049|0.6735|1.1032|1.1641|1.4895|1.8495|1.7988|1.6285|1.496|1.992|1.8024|1.7681|2.1412|2.3216|1.9595|1.7778|1.9753|2.0082|2.3045|2.8642|2.8313|2.8971|2.9801|2.7496|3.2105|4.2469|4.6183|5.7165|5.9259|6.8405|9.6474|7.5941|6.797|5.6474|6.3881|6.3526|6|5.6296|5.9644|7.4074|10.0178|11.4015|8.9926|8.8593|8.6607|9.9319|9.9081|8.0593|9.2741|7.5556|8.4978|10.2963|12.0859|11.2711|11.1644|10.3867|11.6|13.8533|11.9867|13.2667|15.1244|18.9156|20.2333|19.3733|21.24|21.28|20.4533|20.4467|24.8333|18.7267|19.18|19.2667|15.5267|12.34|10.46|13.68|15.74|16.8733|20.4267|17.7867|18.8133|24.1467|25|21.1733|20.2467|23.3333|24.4133|22.4133|25.4267|29.7533|27.6133|29.38|30.4333|33.94|33.1333|33.9667|37.42|35.08|37.6867|39.3333|36.74|29.2067|34.78|36.6|40.08|49.9533|49.68|55.46|56.52|64.26|59.8333|61.06|51.1267|53.6667|61.0467|53.78|55.66|60.9533|43.9467|46.32|50.96|66.62|87.1867|86.32|98.59|105.87|97.46|98.47|118.14|112.77|90.53|110.07|95.44|110.18|122|116|148.22|168.48|137.04|159.94|
2025-07-04 01:26:06|usa_0556|TOL|price_next_month|1||||||||||||||||||||||||||||0.875|0.845|0.6575|0.5625|1.5|2.0625|1.97|1.8125|3.095|2.25|2.4375|2.9075|3.345|3.3125|2.9075|3.97|3.75|3.2825|3.095|2.375|3.22|3.9075|4.47|4.5325|4.5|4.1875|4.345|4.97|4.845|4.5625|5.375|6.0325|7.5|6.4375|6.47|6.0775|4.9075|5.4525|5.0625|4.47|4.1575|4.845|8.1575|9.97|8.94|8.1625|9.2|9.0625|12.26|14.75|12.5|10.485|9.685|14.515|14.86|20.705|21.95|20.455|22.195|25.69|44.025|46.295|48.05|34.4|32.33|28.26|26.42|32.2|29.86|29.33|21.36|20.67|21.21|21.07|24.88|19.93|15.85|18.58|22.74|19.49|18.83|21.07|17.29|17.95|21.26|21.75|17.19|20.31|23.46|27.28|32.72|31.84|34.12|34.17|30.61|34.1|39.01|36.22|35.59|34.99|38.31|36.17|36.97|37.18|27.45|29.15|31.09|29.66|34.14|36.91|38.96|50.33|43.83|39.49|36.23|32.97|35.6|34.77|36.19|40.17|37.03|32.31|42.22|47.35|53.42|65.24|64.06|63.47|54.26|50.47|43.79|47.91|59.94|67.7|81.93|85.89|114.64|121.64|144.07|165.17|111.64|104.25||
2025-07-04 01:26:12|usa_0557|IRM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3401|7.5421|6.6667|7.7778|6.5152|6.4815|6.7172|6.7845|6.8687|7.9293|9.7963|10.3889|10.3704|10.0185|11.0222|10.7111|12.9304|11.5704|14.2445|13.6889|13.2222|12.5378|14.0933|17.7111|16.2667|16.9956|18.5022|20.2542|21.5133|22.0333|18.8|19.8|22.86|26|27.7867|26.0667|27.3333|28.9133|27.98|28.1|26.79|34.73|34.39|27.47|29|24.28|20.46|28.49|29.21|24.43|22.86|25.15|23.67|21.79|24.39|31.85|31.63|30.93|30.82|30.37|32.21|34.6|34.21|37.86|27.8|26.54|26.41|28.44|33.51|36.07|39.84|34.49|30.05|30.64|27.54|36.53|41.21|33.73|35.8|34.76|36.43|40|35.03|33.94|35.11|30.61|37.2|32.48|29.41|32.8|31.61|24.18|28.19|26.06|33.67|40.12|43.76|45.64|45.92|53.73|48.49|50.07|54.58|55.24|61.4|59.07|67.52|77.52|102.56|123.73|101.57|89.67|100.68|
2025-07-04 01:26:17|usa_0559|LNT|price_next_month|0||||||||||||||||||||||||||||5.795|5.88|5.8|6.215|6.6|7.205|7.545|8.385|8.84|9.75|10.78|10.355|10.355|11.005|11.27|11.305|10.18|10.13|9.585|9.755|10.275|10.135|10.265|11.26|11.81|11.345|12.01|11.08|11.28|11.085|11.49|12.35|13.775|15.78|14.655|15.47|14.47|14.47|14.44|13.595|14.905|15|13.155|15.155|15.25|15.6|14.285|14.7|14.905|14.125|9.565|8.01|8.095|8.78|10.155|12.03|12.945|12.43|12.955|13.19|13.75|13.17|14.55|13.225|14.83|15.98|18.09|19.175|18.175|21.9|18.475|20|18.45|18.835|16.115|14.69|14.415|11.18|13.08|13.28|15.6|17.1|17.28|18.265|18.58|19.77|19.705|20.39|21.195|22.62|23.355|22.35|22.92|26.755|26.485|26.11|25.98|29.24|28.25|30.955|34.305|30.235|30.755|29.51|32.67|35.26|40.25|38.05|37.65|39.32|40.53|43.26|39.75|42.95|42.97|42.98|44.47|47.23|49.54|53.34|59.36|48.55|53.85|55.28|48.65|56.17|58.53|56.57|59.86|58.81|60.93|52.17|54.03|55.14|53.74|48.79|48.66|49.8|55.66|60|58.88|61.04|61.61|
2025-07-04 01:26:23|usa_0560|WBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:26:24|usa_0561|PNW|price_next_month|0||||||||||||||||||||||||||||9.57|9.57|14.3|8.88|8.29|8.48|8.38|10.46|14.3|14.01|15.39|15.78|15.98|17.46|19.33|18.31|22.38|20.63|17.63|18.63|20.75|21.5|24.38|27.5|29.5|26.63|28.25|30.88|31.63|28.5|31.56|34.88|40|44.25|42.75|43.81|40|38.81|39.94|36.88|30.88|35.06|39.56|43.44|43.17|50.19|42.28|42.15|39.86|43.82|34|28.5|31.15|33.22|34.32|36.56|39.25|39.06|40.5|42.62|41.7|41.9|45.8|41.76|42.61|40.1|43.01|47.81|48.79|48.29|37.48|40.4|38.3|33.94|33.57|31.65|33.47|27.38|31.96|31.32|35.82|37.34|38.09|41.16|40.71|43.39|42.35|45.58|47.26|48.35|53.54|52.97|53.38|60.9|58.9|56.03|52.63|55.95|53.49|61.47|70.18|61.2|61.71|63.51|66.31|72.65|78.87|76.13|77.63|85.09|86.73|87.71|79.95|80.5|80.43|82.25|88.12|95.27|91.22|94.12|97.69|76.99|83.08|81.57|75.25|84.65|83.55|64.49|69.61|71.2|73.47|67.21|74.55|78.46|82.82|74.18|68.9|73.65|85.59|87.81|86.96|95.18|90.37|
2025-07-04 01:26:29|usa_0562|RLGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:26:30|usa_0563|HII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.78|35.16|26.36|35.1|38.66|39.1|42.38|45.61|50.63|63.34|71.62|97.2|104.04|93.4|103.92|119.61|138.16|112.25|105.22|124.78|144.47|170.82|160.58|194.76|199.29|203.62|232.83|235.04|260.99|226.98|214.16|196.61|219.95|233.67|225.09|277.1|191.41|180.91|142.97|166.51|210|204.43|209.42|194.67|224.11|210.54|238.57|220.15|212.03|231.59|219.82|255.81|278.55|266.69|253.76|208.61|230.37|252.44|
2025-07-04 01:26:33|usa_0564|LAZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.64|25.25|36.46|47.22|37|39.85|50|53.16|38.35|47.12|34.09|35.35|38.55|28.4|25.31|33.44|32.07|37.75|39.02|38.25|30.19|35.03|42.48|40.2|36.12|27.34|27.74|26.27|24.06|29.46|34.72|32.29|34.53|38.8|46.15|45.8|52.32|48.83|46.89|56.27|55.07|46.45|35.4|38.97|33.67|34.75|41|45.09|47.89|47.54|58.81|53.74|52.13|38.85|38.13|38.04|37.75|38.44|42.39|27.5|28.65|34.12|42.72|46.32|43.22|51.31|41.38|35.82|34.03|33.55|39.57|34.55|36.41|27.77|39.36|38.5|43.99|51.31|55.16|39.87|50.45|
2025-07-04 01:26:36|usa_0565|FDS|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||4.4444|4.2511|4.6667|4.3067|5.4444|6.6667|6.8333|7.9444|7.2222|7.0422|13.7222|14.4167|18.8767|18.96|26.5433|18.04|18.8333|25.0667|24.7133|20.1333|23.8|16.1733|23.3|26.9|19.8467|17.7|18.8467|21.6333|29.3667|29.5667|25.4733|28.3733|31.5133|32.1333|38.96|33.01|35.84|35.24|41.16|44.35|47.3|48.57|56.48|62.85|68.35|68.55|55.7|53.87|56.36|52.25|44.24|49.99|49.87|66.24|65.87|73.37|66.99|81.13|93.76|104.73|102.32|88.97|87.28|99.04|92.94|96.42|88.06|92.6|101.94|109.1|108.58|107.81|120.28|121.53|140.75|159.2|162.51|159.81|162.57|151.53|161.42|162.1|163.43|164.91|166.18|180.11|192.76|199.42|198.1|223.71|200.13|248.27|286.56|242.97|268.3|260.68|328.47|334.88|332.5|308.59|335.61|394.78|486.01|434.15|384.57|400.11|401.21|415.09|400.65|437.26|477.05|454.39|408.27|459.85|480.28|454.64|447.28||
2025-07-04 01:26:40|usa_0566|DRE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:26:41|usa_0567|ARE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.69|27.44|33.38|32.94|29.13|26.69|28.56|28.19|29.88|28.75|29.5|32|35.81|33.88|35.9|37.12|39.3|40.2|40.45|45.7|43.15|42|41.35|42.3|45.75|51|61.85|56.82|60.09|66.05|66.56|68.82|80.45|80.85|88.25|90.6|94.42|99.7|108.36|105.85|86.13|103.14|98.08|105.03|103.26|69.52|59.34|36.48|38.11|54.17|59.73|70.81|70.55|73.48|77.04|82.15|82|66.09|72.41|74.92|73.48|70.43|72.5|72.77|68.5|65.78|70.13|73.82|78.6|83|97.52|92.38|92.71|89.74|79.18|92.95|112.3|107.81|110.82|112.51|121.25|123.96|129.7|124.57|127.44|122.23|131.71|142.39|146.36|158.75|163.2|157.09|177.55|151.52|167.11|181.1|201.34|204.14|194.84|182.16|165.78|145.3|160.74|124.18|125.68|93.13|120.9|115.87|117.29|111.55|97.35|72.66|76.89|
2025-07-04 01:26:44|usa_0569|ALB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||7.25|8.69|7.625|6.565|6.815|7.815|9.315|9.315|11.69|8.375|8.065|9.375|8.815|12|12.125|11.065|12.44|9.655|9.53|11.595|11|8.97|8.875|9.03|10.47|12.345|11.595|12.525|11.68|10.38|9.97|11.725|14.825|14.78|14.06|13.125|13.5|13.645|13.41|14.795|14.625|15.4|17.925|17.555|18.305|19.05|17.545|21.885|23.91|25.21|32.515|38.99|42.45|40.23|47.76|36.25|37.41|38.93|24.35|22.25|26.82|29.71|31.58|35.72|45.66|43.62|50.13|56.16|70.55|66.58|53.29|64.31|65.3|58.22|55.11|61.31|61.25|62.01|66.19|64.18|67.04|61.34|58.38|48.26|59.7|54.2|53.52|52.64|66.16|84.17|83.55|92.64|108.91|115.8|140.89|111.59|96.96|94.2|99.22|80.73|75.06|72.96|60.74|80.28|61.43|82.46|93.21|162.66|168.17|206.04|250.47|220.74|192.83|244.31|279.87|281.45|185.46|212.28|126.78|114.74|120.31|93.67|94.73|84.19|58.55|67.2|
2025-07-04 01:26:49|usa_0570|GPN|price_next_month|1.3189493433396|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|6.2125|7.98||7.3125|5.97|7.98||7.9875|9|11.7875||11.575|13.1225|13.5575||17.445|19.3625|22.315||23.665|19.29|23.63||20.41|21.275|21.51||24.63|22.43|16.3||18.725|23.33|26.375||19.7|20.995|22.6||25.285|20.595|23.245||21.09|21.785|22.765||23.985|24.97|31.38||35.445|34.67|40.575||53.1|56|63.88||74.88|76.08|71.42||89.11|94.48|101.72||116.9|126.71|96.27||161.04|156.84|183.45||177.21|177.5|197.83||191.51|157.58|133.54||113.35|124.16|97.68||95.9|122.94|126.31||95.65|112.07|112.98||78.98||
2025-07-04 01:26:54|usa_0571|MAN|price_next_month|0.015978695073236|||||||||||||||||||||||||||||12.84|9.81|9.69||13.81|12.36|12.48||13.2|13.69|14.17||14.78|16.23|15.63||19.38|26.5|29||26.63|28.75|26.75||38.5|34.75|32.63||44.75|42.75|33.63||42.94|20.38|22.25||23|27|36.44||35.5|36.19|32.44||32|30.82|32.57||41.46|33.12|37.27||34.78|38.91|46.94||47.75|42.23|48.37||39.83|45.06|46.45||65.83|59.11|71||92|70.26|61.1||63|48.06|31.48||42.51|51.7|49.26||45.71|42.5|56.32||61.13|40.28|36.63||35.95|37.11|38.44||57.27|64.85|79.93||81.98|77.58|66.86||84.65|86.9|90.28||79.75|71.46|85.41||101.87|111.51|128.9||90|93.73|81.18||85.52|81.74|92.64||69.14|73.31|86.65||120.99|121.42|89.63||89.61|73.32|87.52||70.17|78.87|74.21||74.62|73.92|64.37||41.95||
2025-07-04 01:27:00|usa_0573|TDC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.45|24.17|21.77|22.58|15.72|13.13|15.95|24.78|28.52|30|29.97|32.08|38.39|46.04|54.43|59.31|56.05|53.56|66.81|67.62|73.9|66.5|51.54|59.59|44.07|43.78|47.6|42.37|40.7|44.36|43.15|35.74|28.96|22.94|25.12|28.55|29.5|28.64|30.97|29.7|33.45|39.83|41.51|40.86|35.41|43.59|44.42|36.66|30.45|26.63|24.59|20.48|18.41|26.43|38.58|50.17|56.93|39.88|45.43|36.62|31.01|33.48|40.84|55.94|42.72|47.76|37.1|32.3|32.6|31.62|21.72|23.26|
2025-07-04 01:27:04|usa_0574|WPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0482|21.7237|19.521|20.3727|18.6595|17.6217|16.8875|16.5253|16.1533|17.5043|17.0735|16.9462|19.1392|18.9923|20.0692|21.3908|22.8593|22.8104|22.9083|23.4957|24.2201|25.9431|30.3486|31.6702|29.4675|26.413|30.2507|30.2507|31.6212|29.0759|28.6647|25.111|25.9236|26.5403|24.5236|28.2829|30.9849|33.5303|30.4073|34.2156|33.2659|29.2521|28.6647|22.5167|21.0384|20.8132|26.5795|27.1179|26.5207|30.1332|29.8591|30.466|31.5723|35.1162|37.5343|39.1594|41.558|46.12|45.2096|53.5505|54.9505|69.0381|69.136|65.2103|57.8385|60.1881|64.3488|66.2969|70.301|62.146|59.9042|62.0383|57.0259|59.8063|71.1233|59.4636|60.6384|61.2845|67.0703|66.7179|63.4481|62.5083|64.0061|64.6229|73.3163|77.6532|84.7215|90.1255|82.3523|64.3977|69.8702|61.2943|65.0047|73.3163|78.9944|75.4896|75.9693|79.0727|87.4235|74.6966|83.7327|72.6408|66.1109|52.5226|61.96|54.84|57.81|55.72|55.91|62.44|63.21|
2025-07-04 01:27:07|usa_0576|BKD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.75|37.48|45.5|49.18|48.4|46.51|39.86|37.8|21.89|24.31|14.4|8.66|6.42|6.5|10.15|19.59|16.62|21.02|14.78|16.63|21.84|26.4|22.92|15.05|17.7|18.76|16.4|23.46|27.25|26.25|28.53|27.25|28.49|31.74|35.8|33.07|36.71|37.09|32.38|22.58|15.49|18.57|18.14|15.48|15.57|12.86|14.54|10.03|9.83|6.74|9.21|8.88|8.06|6.33|7.85|7.68|7.16|3.68|2.87|3.23|4.59|6.44|8.28|6.53|5.32|6.45|4.79|4.57|2.45|4.21|3.65|3.81|5.47|6.75|7.65|6.12|4.63|6.3|6.84|
2025-07-04 01:27:11|usa_0577|TRMB|price_next_month|0|||||||||||||||||||||||||||||||||||||1.8333|1.375|1.3333|1.5833|1.4583|1.9167|1.7717|1.605|1.6883|1.98|2.355|2.9267|3.1667|5.6667|3.2917|2.6667|4.0217|3.0217|2.365|2.23|1.9383|2.875|3.375|3.2083|3.0833|2.0217|1.3333|1.4167|1.9317|2|2.7083|3.1667|4.605|7.2083|3.9583|3.73|2.7383|3.1667|2.9333|2.5033|2.765|2.1817|2.1833|2.7217|4.1967|4.5583|4.6|6.1917|6.2625|6.9425|7.1725|8.89|8.605|9.74|7.2175|10.005|11.845|12.0075|11.555|14.145|14.34|16.515|20.85|13.225|16.395|16.6|10.285|7.41|10.72|11.855|10.485|11.445|16.35|14.185|17.92|23.04|23.42|17.79|20.205|23.415|27.07|22.13|23.585|31.25|28.74|28.54|28.525|32.33|38.43|30.9|26.86|23.84|25.43|23.1|22.75|19.29|23.95|26.44|27.64|29.62|35.43|37.43|40.88|44.1|34.6|35.3|37.38|37.66|40.82|42.26|39.84|42.52|34.63|44.51|48.13|65.91|82|85.5|87.37|72.16|66.7|69.43|60.16|58.06|47.1|53.8|47.13|50.86|60.07|54.54|60.5|74.96|62.14|78.805|
2025-07-04 01:27:16|usa_0578|CNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|5.565|5.815|6.065|5.19|8.595|8.47|13.405|19.125|12.135|13.8|11.425|11.495|7|6.45|7.74|8.6|9.325|10.85|11.55|14.315|17.92|17.7|21.095|21.62|33.68|30.45|36.45|42.58|41.16|35.39|34.43|41.87|41.65|56.5|72.88|80.96|74.39|31.39|27.26|31.28|35.53|42.81|46.61|44.68|37.48|36.76|49.7|54.09|53.6|42.76|35.74|33.24|28.98|35.16|31.34|33.64|31.03|36.5|37.35|44.51|38.82|36.8|28.95|32.48|16.52|6.66|7.94|15.05|19.38|16.95|16.94|15.18|16.76|16.13|14.01|14.86|16.28|15.65|12.14|8.96|8.22|8.43|7.23|10.6|9.65|9.7|12.67|13.42|12.1|14.61|14.83|20.55|17.27|16.81|16.73|15.53|20.4|21.72|20.2|23.52|26.47|34.03|27.38|29.43|31.935|
2025-07-04 01:27:20|usa_0579|SBNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.74|24.2|27.695|29.77|26.41|27.36|24.93|28.76|36.21|34.57|30.33|30.32|32.29|31.69|33.87|36.25|26.38|27.08|28.54|22.15|28.5|28.47|31.02|32.17|40.64|36.63|42.17|49.89|58.24|60.64|53.72|62.23|64.52|59.99|71.85|74.38|71.21|91.66|102.95|125.08|118.03|116.96|119.68|116.96|133.03|146.09|147.08|135.73|143.85|129.95|116.23|157.52|141.47|135.68|133.91|154|128.52|118.71|107.98|124.4|132.73|123.87|121.57|141.89|101.91|109.56|79.62|155.32|251.85|235.5|307.93|305.54|287.11|180.51|152.29|125.95|0.1928|0.085|0.0022|1.65|3.275|2.3|1.65|1.25|0.77|0.725|
2025-07-04 01:27:23|usa_0580|CPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||26.5|24.38|23|21.25|23.38|21|21|20.75|24.13|23.75|24.25|27.25|27|27.25|30.25|30|29.81|29.31|28.81|26.88|24.88|27|28.13|27.06|25.88|28.38|31.25|28.63|33.25|33.3|37.45|34.8|34.86|39.8|37|31.34|31.5|34.95|37.31|39.6|43.5|42.32|45|45.4|45.31|51|55.28|56.35|65.1|68.73|76.45|80.72|78.4|69.65|54.96|62.35|49.26|52.91|49.18|33.71|26.36|27.13|29.51|36.25|38.77|48.43|45.52|49.59|55.43|62.75|67.07|60.64|64.5|67.67|71.31|65.63|69.39|72.34|70.54|64.2|61.82|68.49|72.36|76.67|77.05|75.08|79.63|73.79|76.3|80.73|89.59|81.44|83.57|82.33|89.7|91.24|86.56|85.4|92.59|90.27|96.95|100.65|103.71|114.37|112.43|88.07|90.81|92.24|102.15|120.48|149.39|163.1|160.09|156.89|141.1|115.55|123.21|110.05|109.09|84.88|93.84|99.68|110.75|115.79|113.71|113.8|114.02|
2025-07-04 01:27:27|usa_0582|BR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.14|18.61|19.78|22.39|17.95|20.69|11.9|13.49|19.33|16.78|21.27|22.7|23.18|20.45|21.96|23.36|23.23|23.72|21.9|23.97|22.71|21.17|22.71|23.2|24.49|28.94|34.26|36.81|37.61|40.37|42.26|47.99|54.58|53.33|59.51|50.81|60.38|67.03|65.08|66.53|69.72|75.53|84.26|96.41|107.36|118.69|116.62|101.31|117.93|133.12|123.55|119.15|114.34|129.95|139.99|151.56|161.23|169.15|184.23|159.92|146.44|152.34|144.39|150.36|141.19|169.67|169.99|204.2|195.08|201.89|214.03|238.22|242.4|241.96|
2025-07-04 01:27:30|usa_0583|HAIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.5|1.9375|2.3438|2.719|2.5625|2.25|1.7815|1.5625|1.719|1.6875|1.578|1.719|2.469|2.1875|3.7815|5.375|5.719|10.3125|10.0625|10.0625|10.75|8.9375|12.25|12.5313|11.9063|13.4063|13.3125|19.8438|16.0625|12.51|12.325|9.86|11.395|9.165|7.445|7.165|5.935|8.645|8.2|10.55|11.325|9.85|8.265|8.09|10.06|8.875|9.915|9.66|11.655|13.45|10.8|14.115|14.7|15.015|13.545|17.53|13.5|12.34|13.07|11.62|7.61|8.345|8.305|8.77|7.995|9.89|10.53|12.365|13.315|17.005|16.165|16.78|19.29|23.65|27.845|28.9|28.501|32.625|36.48|41.5925|45.945|43.01|42.75|54.125|52.77|60.24|67.98|49.85|36.38|41.86|52.79|36.37|39.56|36.99|44.71|36.02|38.14|29.13|28.44|24.88|18.33|21.82|21.77|23.64|24.21|25.84|33.98|30.75|41.585|41.01|39.91|44.87|36.53|33.54|22.75|18.71|20.52|17.93|12.67|11.05|10.71|6.14|7.74|8.73|5.06|3.04|1.66|
2025-07-04 01:27:35|usa_0584|RGA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||15.28|13.1644|11.6667|9.7778|11.3911|9.8889|11.0578|11.0578|13.6667|15.28|16|18.4444|16.9467|20.1689|20.3911|22.1111|25.9467|26.1267|27.7933|33.04|40.54|36.7533|44.8733|42.75|36.63|33.25|22.13|24.88|31.81|37.38|34.25|33.7|39.08|31.57|28.62|32.3|29.7|27.49|28.73|28.65|35.77|39.95|39.61|38.82|39.85|43.08|47.02|44.72|42.17|45.75|48.5|48.1|49.57|56.4|58.15|62.31|53.31|57.13|57.97|51.98|49.7|37.04|35.63|31.79|41.5|46.1|48.72|51.63|47.98|50.07|57.56|63.3|58.21|52.23|54.49|58.14|55.67|52.92|57.39|62.55|68.09|71.18|74.67|76.71|80.26|84.25|82.81|91.62|96.52|90.24|84.23|95.22|99.25|107.86|125.47|125.04|140.2|149.38|156.65|149.4|141.5|142.37|144.45|151.51|155.92|162.47|144.05|104.68|85.25|101.02|105.05|130.53|110.18|118.08|114.83|107.32|115.78|147.17|151.77|142.32|140.35|149.47|173.89|186.99|225.43|211.08|227.86|187.31|198.16|
2025-07-04 01:27:39|usa_0585|KRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|23.5|25.13|26.5|28.5|26.5|22.69|22.19|21.81|23.56|22.5|19.19|19.44|24.13|26.5|26.06|26.6|26.55|26.8|23.41|25.4|28.15|24.27|21.52|21.85|24.82|28.77|28.9|32.75|31.35|35.4|39.75|39.08|43.63|52.1|56.15|67.59|71.32|73.89|75.33|86.84|75.93|64.43|65.04|48.79|52.32|45.81|32.15|22.86|21.54|23.6|27.62|28.89|35.06|33.58|34.17|38.14|41.94|38.58|36.69|41.63|47.45|47.34|44.41|49.9|56.59|52.34|53.16|52.8|59.57|61.84|67.74|74.15|70.99|70.85|65.84|55.87|64.81|73.21|71.83|74.85|70.53|69.41|71.23|71.32|71.67|72.95|68.88|70.46|76.91|79.46|83.93|82.57|62.26|58.27|47.08|56.63|68.54|69.27|67.38|64|70|54.18|42.74|41.04|29.24|35.7|28.58|35.76|33.8|36.97|40.22|39.02|31.51|35.25|
2025-07-04 01:27:43|usa_0586|CSGP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.663|0.838|2.35|3.919|3.825|2.463|3.225|2.397|3.669|3.125|2.831|2.325|2.711|1.854|2.325|2.381|2.1|1.635|2.015|2.226|3.033|3.763|4.129|3.937|4.245|4.037|4.295|3.955|4.75|4.795|5|5.645|4.337|4.735|4.747|4.881|5.1|5.75|4.234|4.795|4.989|3.602|2.962|3.705|3.673|3.882|4.038|4.395|4.383|4.966|5.628|6.801|5.876|6.153|5.667|7.289|8.253|8.29|9.378|10.841|15.655|17.699|17.204|16.089|14.373|16.109|18.451|20.443|20.129|20.307|17.537|19.731|20.79|18.712|20.21|24.089|27.555|29.575|34.611|36.666|41.585|36.142|39.074|49.625|61.54|54.952|65.299|64.826|84.976|82.361|89.971|85.443|88.85|86.05|70.16|63.62|72.59|82.72|77.9|76.95|83.97|73.41|83.48|91.53|78.02|72.79|76.6|74.17|82.13|
2025-07-04 01:27:46|usa_0587|XYL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|26.36|28.38|23.79|23.59|27.51|28.25|28.71|32.53|35.92|36.44|37.6|36.48|34.4|36.37|35.19|35.85|32.96|42.86|47.18|48.03|49.31|51.81|57.07|64.53|72.26|75.53|68.58|66.85|71.21|83.11|80.87|83.3|81.66|70.77|74.43|89.06|104.26|111.36|121.53|127.8|109.98|80.81|79.78|98.22|104.01|102.92|111.46|87.76|112.44|130.67|133.48|131.37|121.34|111.7|132.41|
2025-07-04 01:27:49|usa_0588|TSS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:27:50|usa_0589|SPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.63|32.2|40.5|33.38|27.28|27.86|21.85|14.2|13.6|12.53|15.04|16.66|20.98|23.25|19.91|21.66|23.9|24.16|20.57|16.12|22.74|24.35|23.5|21.92|15.98|19.7|25.36|26.35|33.9|30.17|32.57|37.73|45.04|51.88|55.82|51.68|43.98|47.61|43.72|48.46|60.05|57.62|60.99|80.62|102.36|80|90.1|81.67|79.47|87.36|78.54|78.13|65.32|19.14|22.84|18.78|39.8|46.88|41.88|42.22|48.81|42.84|34.84|24.7|36.15|29.5|28.39|21.14|27.46|31.54|35.01|31.44|34.01|34.89|38.73|
2025-07-04 01:27:53|usa_0590|SIVB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:27:54|usa_0591|LEG|price_next_month|0||||||||||||||||||||||||||||3.6875|3.9213|4.5|2.515|3.625|3.875|3.9063|4.2663|5.5475|6.485|5.905|6.4375|9.095|8.97|9.875|10.97|11.625|10.69|9.205|9.315|9|9.625|11.58|12|12|12.875|13|14.94|16.065|17.5|22.69|20.875|22.595|25.97|26.81|23.38|20.5|23.06|25.63|22.19|18|21.38|17.5|16.38|21|19.41|23.97|21.67|24.23|26.3|22.49|20.85|20.2|20.65|22.14|20.89|24.64|22.6|27.05|28.13|28.5|26.96|25.29|20.04|24.62|26.53|22.82|23.35|24.24|23.52|20.73|19.43|18.98|16.6|19.5|17.36|12.49|14.36|17.35|19.33|18.26|24.53|20.84|20.38|22.53|26.29|21.7|21.9|21.46|21.77|23.18|26.53|29.44|32.24|31.41|29.74|30.02|32.86|32.8|39.38|42.63|42.47|47.81|45.03|41.51|49.29|52.57|45.88|47.72|52.54|48.18|47.26|46.51|40.55|43.57|36.31|40.96|39.36|39.97|51.3|47.59|35.13|40.09|41.73|41|49.67|48.03|46.85|39.85|35.63|39.64|33.75|36.56|32.31|29.26|23.43|23.21|18.07|13.17|12|10.56|9.62|9.89|
2025-07-04 01:27:59|usa_0592|RPM|price_next_month|2||||||||||||||||||||||||||||5.1098|5.6832|4.0892|5.7088|6.8736|7.3301|6.6688|7.6757|7.232|7.9659|8.3243|9.1776|9.9456|8.5824|9.3632|9.1712|10.0352|9.1072|10.1184|10.1888|10.88|10.9568|11.0336|11.528|10.912|11.088|11.8|12.248|12.072|13.448|15.104|14.14|16.64|17|14.44|16|13.31|14.19|12.19|10.19|11|10.13|9.13|8.56|10.2|9.2|9.45|14.46|15.55|15.25|14.06|15.28|10.5|13.75|13.06|16.46|16.54|15.2|17.65|19.66|18.28|18.26|18.4|17.37|17.94|18|18.99|20.89|23.1|23.11|23.95|20.3|20.94|20.6|19.34|13.29|12.73|14.04|18.49|20.33|21.34|17.84|19.92|22.1|23.73|23.02|18.7|24.55|26.19|27.2|28.54|29.36|31.58|31.94|36.2|41.51|41.84|46.18|45.78|50.71|47.99|48.97|41.89|44.06|47.33|49.95|53.72|53.83|55.03|54.55|51.34|52.42|47.67|58.32|64.94|58.78|58.04|61.11|68.81|76.76|59.5|75.06|82.84|90.78|91.85|88.68|77.65|101|81.44|78.72|83.31|97.45|87.24|89.73|94.81|111.63|118.95|107.68|121|123.06|115.68|109.84||
2025-07-04 01:28:04|usa_0593|OGE|price_next_month|0||||||||||||||||||||||||||||4.695|4.43|4.7775|5.2075|5.225|5.6475|5.475|5.91|5.9825|5.71|5.34|5.21|5.575|5.7425|5.8475|6.06|9.095|8.72|7.97|8.4375|8.8125|8.595|8.5|10|10.5|9.4375|9.8125|9.7825|10.6575|10.375|11.4075|12.11|13.0775|13.735|13.03|13.28|12.655|11.845|11.845|11.345|10.155|9.905|9.5|10.28|11.41|11.025|10.8|10.83|10.96|11.825|9.995|7.975|8.545|8.975|9.96|11.405|12.215|12.025|12.445|12.685|13.075|13.8|15.19|12.88|13.575|15.08|18.925|19.29|19.36|19.22|16.575|19.15|16.35|16.345|16.36|13.65|12.34|12.855|15.05|16.61|18.11|20.69|19.82|22.08|22.945|26.585|25.02|25.87|26.43|26.98|26.555|28.79|29.355|36.215|37.4|36.9|34.07|37.33|35.95|37.29|35.18|32.68|29.76|28.51|26.23|29.59|32.17|31.04|33.54|34.78|35.86|36.84|32.2|32.87|36.24|36.15|40.95|42.34|42.95|43.06|45.85|31.52|32.9|30.77|30.52|33.56|33.75|34.07|37.92|38.68|41.08|36.63|39.32|37.54|36.15|34.2|33.24|34.65|38.77|39.99|42.23|45.38|44.49|
2025-07-04 01:28:09|usa_0595|KEYS|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|37.59|32.61|30.35|30.57|25.18|30.63|30.46|37.26|37.6|39.1|40.2|43.1|47.01|52.99|64.32|61.82|82.46|73.13|94.51|105.73|93.66|103.4|97.58|118.12|139.57|139.98|179.38|194.48|158.59|145.6|164|173.11|159.96|162.27|132.58|137.88|153.75|139.3|154.12|170.84|159.53|162.26||
2025-07-04 01:28:12|usa_0596|MRVL|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.97|7|6.14|6.25|6.3275|7.4025|8.5|7.85|4.825|5.8875|4.955|7.9225|9.59|9.8725|10.5725|11.8925|11.955|16.03|18.015|20.5|23.365|27.385|31.15|23.405|18.02|20.2|19.83|15.93|16.97|16.65|10.99|14.34|16.05|5.8|7.49|11.5|13.92|15.9|19.99|18.37|14.98|19.809|18.83|14.18|13.15|13.39|15|13.1|10.18|8.07|9.35|11.29|13.17|14.27|15.73|15.76|13.49|14.07|16.34|13.44|12.16|8.55|9.12|10.01|12.3|14.81|15.6|16.36|17.76|23.83|23.49|22.05|20.85|15.65|18.83|21.92|23.97|25.99|21.3|30.4|33.38|44.84|52.94|48.03|61.19|73.22|74.17|52.4|48|42.92|45.15|46.59|57.34|55.5|67.54|73.68|76.24|92.51|108.71|63.73||
2025-07-04 01:28:16|usa_0597|AVT|price_next_month|0||||||||||||||||||||||||||||13.165|12.05|11.145|9.86|11.44|11.995|10.9|11.13|12.43|11.775|12.74|14.505|15.425|13.78|15.56|18.1|20.625|18|16.75|18.75|18.5|22.25|26|25.19|21.44|26.375|21.815|25.19|30.94|30.44|32.94|31.47|30.5|30.845|27.44|24.875|22.47|21.22|24.5|27.28|26.845|39.315|28.47|26.88|27.49|25.51|23.89|20.63|26.65|25.62|16.7|9.3|10.39|12.75|14.4|19.4|26.35|21.64|19.42|16.96|17.92|18.89|26.18|23.05|24.45|26.15|18.2|23.68|31.05|40.9|37.88|41.72|35.61|26.19|27.26|16.74|19.82|21.89|24.4|24.78|26.44|31.97|25.15|29.78|35.62|36.32|29.3|30.31|34.87|36.08|31.5|28.65|35.36|32.75|37.67|39.7|41.07|43.13|42.33|43.25|41.62|42.63|41.73|45.43|39.92|41.12|41.1|41.95|46.44|38.69|38.38|39.8|42.5|39.23|43.85|40.07|41.2|48.61|45.42|39.56|36.49|30.02|26.72|24.67|35.31|43.92|41.32|38.11|40.36|43.66|47.87|40.19|45.88|41.26|48.5|46.33|45.3|48.87|53.76|54.21|51.66|46.99|56.18|
2025-07-04 01:28:20|usa_0598|HHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:28:22|usa_0599|ARW|price_next_month|0||||||||||||||||||||||||||||2.44|2.5|2.94|1.875|2.375|3.435|5.685|6.5|8.06|8.31|10.125|14.31|15.56|16.44|18.875|18.56|21.44|18.875|18.69|18.875|18.44|23.25|28.315|25.375|21.5|25.065|21.125|23.815|28.065|27.815|29|28.38|32.38|27.31|20.06|21.81|16.5|18.19|21.31|22|21|43.81|33.06|32|31.49|28|26.75|24.45|30.76|26.4|17.07|13.13|11.87|16.88|17.05|21.35|26.76|25.28|23.66|23.96|23.61|24.34|30.02|29.51|34.36|36.2|28.26|29.85|35.25|39.52|38.22|39.98|34.22|27.21|32.22|17.45|19.07|22.74|25.77|25.34|26.27|30.5|24.79|29.61|37.8|45.59|34.75|36.05|41.29|42.05|33.75|35.23|38.42|39.23|45.65|48.02|51.38|56.75|57.95|56.86|55.04|59.71|58.15|54.99|51.6|62.1|66.49|61.12|73.52|70.5|81.29|83.59|81.34|74.74|75.84|67.71|75.95|84.51|72.61|79.28|75.94|62.92|71.62|77.89|97.63|114.07|118.57|115.75|124|117.86|128.17|101.26|117.49|114.43|142.54|113.41|111.15|127.67|123.69|118.67|116.55|111.36|132.1|
2025-07-04 01:28:27|usa_0600|REG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||10.28|17.88|17.75|16.63|15.88|16.13|15.88|16.88|17|16.63|17.38|20.5|21.75|26.13|26|26.81|25.75|27.19|25.75|23.75|23.06|21.31|21.63|21.13|19.81|19.56|22|24|22.5|24.25|24.95|25.72|24.75|28.7|29.4|31.5|31.26|31.68|33|36.38|37.08|41.7|37.91|42.5|48.86|49.4|52.65|61.7|55.67|64.45|63.09|64.12|72.16|87.1|82.4|64.87|71.48|61.43|71.57|59.5|39.46|35.3|37.45|32.08|33.55|33.49|41.05|37.74|42.18|43.11|47.06|44.92|40.96|41.32|44.96|47.85|48.02|49.83|56.26|52.73|51.66|48.14|52.43|54.36|60.7|68.56|62.78|63.97|67.96|72.39|73.7|84.93|72.07|69.73|63.18|66.22|61.55|62.91|58.85|63.63|63.36|65|67.17|66.7|67.24|62.04|43.91|41.03|35.59|47.18|63.66|65.41|70.41|71.75|68.83|64.43|60.51|66.63|61.43|65.53|60.26|62.67|59.22|67.34|71.44|71.84|72.18|70.79|
2025-07-04 01:28:31|usa_0601|IEX|price_next_month|0||||||||||||||||||||||||||||2.1393|2.477|2.8365|2.0938|2.3427|3.04|3.198|2.8602|3.5358|3.7373|3.6247|3.5793|4.7289|4.796|5.1793|5.922|5.0252|5.0252|5.1733|5.7541|5.5862|9.8904|13.0015|11.1852|11.2593|11.6296|8.8889|11.1496|11.1111|11.6667|15.6133|14.9467|14.8889|16.2489|12.64|11.5022|10.1378|11.8622|12.5289|10.9467|11.9467|13.8889|14.6667|14.3333|13.4844|13.9556|14.3867|12.9333|15.1111|15.9822|13.8444|13.3511|12.96|14.1556|16.4444|16.5244|18.5333|21|21.3933|24.6|25.7|24.8333|29.12|26.68|30.6667|33.8667|28.9667|31.2667|34.6|34.98|36.21|35.42|31.23|36.69|37.83|23.18|22.61|25.25|27.28|28.43|28.22|33.6|32.17|36.08|39.66|46.92|41.48|35.45|40.52|43.31|38.15|42.53|49.89|52.03|59.65|69.15|72.01|74.57|75.82|74.91|72.35|75.01|76.03|76.76|72.51|81.9|89.79|86.44|90.16|104.76|116.54|128.21|143.48|133.66|153.58|126.82|137.86|156.66|168.22|155.53|163.85|153.63|164.82|170.39|186.19|224.2|226.69|222.57|215.44|189.82|208.75|222.31|239.68|206.32|225.81|191.41|211.5|220.46|208.48|214.64|224.31|173.97|181.22|
2025-07-04 01:28:35|usa_0602|PWR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7933|8.42|9.6267|18.7533|19.2067|20.7067|18.5867|21.8333|46.44|45.75|31.06|32.24|25.69|24.35|15.2|13.25|16.76|1.91|3.18|3.49|3.45|7.55|8.18|8.18|5.47|6.28|6.72|7.48|7.98|10.52|11.49|13.85|16.22|15.96|18.3|20.57|27.49|28.43|33|21.92|26.54|30.88|19.76|21.38|22.73|23.31|21.2|18.22|20.13|21.48|19.66|23.73|21.68|18.52|20.89|21.6|22.12|22.99|25.93|28.97|27.48|26.81|30.21|31.17|35.28|33.49|34.08|26.48|28.91|27.62|20.11|18.7|23.72|25.6|28.75|35.89|35.44|33.73|37.73|38.49|32.5|34.07|31.2|35.34|40.6|37.42|42.05|39.15|36.36|39.97|62.43|70.47|96.64|90.9|121.28|102.72|115.98|138.73|142.04|152.19|169.64|201.62|167.12|194.05|258.56|265.38|301.63|307.61|292.69|386.73|
2025-07-04 01:28:39|usa_0604|CYH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1987|23.2036|20.6272|23.4916|26.3396|20.5778|19.3349|23.8867|20.372|19.3432|15.6556|15.6391|18.2731|19.7712|23.2612|21.2281|20.2568|22.0759|23.8538|30.0025|31.7804|30.5457|29.9531|29.8296|29.8461|26.71|29.4263|30.2906|32.0191|27.1051|26.389|30.8914|27.1463|16.8738|15.3428|18.7999|23.3106|25.747|26.8499|33.6324|26.6936|24.7592|28.9077|25.2943|21.2692|14.388|15.3922|20.0346|20.2568|22.5698|31.5499|37.5093|37.9126|35.9124|34.0851|31.1878|39.2625|45.2465|38.7439|44.1847|48.1603|23.0801|17.6805|15.705|12.77|5.28|6.4|8.61|7.15|5.9|5.65|3.78|3.34|3.16|3.94|3.44|2.05|3.54|4.29|3.03|4.98|6.24|9.32|11.15|13.32|13.1|12.69|7.67|2.98|2.87|5.22|6.34|4.39|2.14|3.67|3.3|5.26|4.05|3.2|2.73|3.415|
2025-07-04 01:28:43|usa_0605|OHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||25.63|23.25|25|24.25|24.38|23.88|26|25.38|28.38|28|28.25|30.38|31.5|30.63|32.75|36|39.88|34.75|29.38|31|28.88|26.06|23|19.81|7.75|6.13|6.25|5.75|4.52|1.74|3.07|3.22|4.41|6|6.25|4.66|2.74|2.74|6|7.5|10.39|9.25|9.75|11.27|11.22|11.22|13.95|12.29|13.11|12.79|13.36|16.88|18.13|16.8|12.93|16.73|16.35|17.5|17.27|15.07|14.63|15.72|16.71|15.16|18.71|20.02|21.98|23|22.28|22.96|19.64|17.76|20.84|21.41|24.24|22.94|25.56|32.87|31.83|33.24|31.94|34.78|36.54|38.16|43.86|36.09|36.26|34.52|31.71|33.77|34.5|31.83|32.07|33|31.59|28.86|27.04|25.98|29.69|33.35|40.19|35.39|36.3|44.04|41.95|29.15|32.38|28.81|36.22|38|36.28|29.36|31.48|25.48|31|31.78|29.44|26.76|31.9|33.1|29|30.41|36.4|42.47|37.06|39.05|36.74|
2025-07-04 01:28:47|usa_0606|JEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:28:48|usa_0608|CSL|price_next_month|0||||||||||||||||||||||||||||3.075|3.1987|3.515|2.7437|3.3363|3.5463|3.4213|3.7175|4.185|4.7112|4.7462|4.4463|5.4088|5.995|6.8475|7.415|8.5625|8.095|8.1875|8.1575|8.75|9.4075|10.345|10.2825|9.9375|11.625|12.4075|14.22|14.69|14.065|20.75|21.625|22.125|25.375|21.97|19.315|23.315|24.5|22.875|16.625|16.155|20.595|22.625|20.815|20.1|18.475|18.07|14.94|17.88|20.245|21.585|18.635|20.4|22.68|21.875|28.675|29.08|29.625|31.745|29.065|31.535|35.91|32.93|33.345|34.705|42.25|39.945|41.845|40.72|41.18|45.28|39.45|33.3|28.88|30.59|23.25|18.67|22.75|31.33|31.04|33.52|37.73|33.68|35.07|37.71|49.54|43.23|41.72|47.73|55.06|50.49|55.55|64.15|64.87|67.74|72.68|74.53|82.25|80.02|88.88|89.68|96.5|101.26|87|83.68|101.9|103.29|104.85|109.11|101.39|97.59|109.83|114.21|107.73|122.84|96.59|107.73|141.42|144.21|152.27|156.23|120.96|119.08|123.87|144.93|191.65|202.24|222.92|223.44|259.36|296.1|238.8|250.86|215.85|277.2|254.09|314.26|388.25|418.58|422.23|389.46|379.48|397.88|
2025-07-04 01:28:52|usa_0610|WCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3704|3.7531|3.605|5.2098|5.2347|3.0495|2.4199|2.469|4|5.0495|5.5926|5.6199|6.4376|5.7719|5.3333|6.9728|6.3784|7.2258|6.8643|6.645|6.7061|6.8504|7.3482|7.9929|8.5511|9.3393|9.3215|10.4356|10.6667|9.8874|10.3526|11.4074|11.0756|12.0563|12.9096|13.8533|13.7778|15.0267|12.96|14.2533|16.1733|15.0445|12.8978|11.4578|12.5378|13.9689|14.2978|15.9067|16.9645|18.1067|19.3133|20.5133|21.4933|22.7|21.54|21.4867|20.5133|21.8867|24.0133|25.3|28.84|28.4933|27.2533|29.7733|31.56|33.2667|28.8133|31.6067|33.42|36.32|39.98|44.8533|49.6533|50.14|53.5333|61.3467|64.98|70.67|71.82|72.3|77.61|76.44|83.56|92.77|90.72|92.4|96.31|85.91|102.37|99.32|98.51|119.11|126.69|136.01|124.7|137.97|133.37|131.91|132.9|139.15|141.17|129.5|155.26|162.09|177.77|176.75|183.77|197.63|180.87|
2025-07-04 01:28:56|usa_0612|MIDD|price_next_month|0|||||||||||||||||||||||||||||||||||||0.25|0.3333|0.4167|0.3533|0.3433|0.3533|0.5733|0.5733|0.5833|0.5833|0.7717|0.7717|0.9583|1.0417|1.0417|1.355|2.0417|1.1883|0.875|1.0417|1.5|1.5417|1.6883|1.1767|1.3333|1|0.5833|0.9483|0.8017|1.26|0.75|1.0633|0.875|1.125|1.125|0.99|1|0.9633|0.7833|1.0583|1.085|1.3917|1.5183|1.8|1.975|2.9917|4.335|6.8617|8.4417|9.0333|8.1717|8.3767|7.34|11.6433|12.0833|15.75|14.7183|13.0367|15.0183|18.63|22.88|20.67|21.7233|19.87|20.9167|15.6|13.4633|7.72|14.59|16.3|15.1033|15.02|20.3733|19.17|24.8867|27.27|29.89|28.16|28.0933|32.0567|33.8233|32.64|41.65|47.12|49.86|59.6467|75.8833|82.1933|84.16|72.86|88.5|95.02|101.34|122.7|116.94|90.36|109.64|120.38|112.11|134.18|136.13|130.68|115.9|136.26|125.84|102.48|112.3|117.62|132.13|134.38|120.95|112.16|55.63|83.06|99.54|135.72|181.32|191.49|182.44|185.2|153.89|144.69|139.86|155.45|140.88|151.85|112.87|141.07|138.97|135.58|129.7|171.14|133.35|148.57|
2025-07-04 01:29:02|usa_0613|ALLE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.35|48.82|52.45|50.2|53.8|60.81|62.39|64.5|59.94|65.67|72.46|65.52|65.67|78.75|78.49|86.49|86.11|83.03|81.48|82.94|84.19|98.41|104.27|115.43|129.44|101.62|98.51|99.26|111.26|137.65|136.7|129.49|120.68|114.23|102.69|97.54|117.55|101.95|117.3|96.52|123.89|126.54|136.77|142.6|132.73|137.26|148.27|
2025-07-04 01:29:04|usa_0614|QGEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0805|3.7687|3.459|4.7832|7.4329|6.2711|6.1941|8.9979|8.8782|8.362|9.481|10.0826|9.9105|14.6951|27.2181|39.9503|54.7831|47.4823|36.757|29.0708|23.4549|19.7109|20.9332|14.4253|7.6091|7.3778|6.2436|6.9484|9.7894|12.9277|14.3482|13.0488|10.8465|11.6944|11.8486|14.3152|14.6235|13.0598|13.0378|16.4074|16.7488|17.4095|19.0172|19.5237|18.9401|25.9215|22.4638|24.4569|20.6909|15.7026|18.885|18.1472|20.8781|22.9373|23.9614|25.1617|20.6138|20.724|20.3165|23.5319|18.6538|15.1741|17.8169|18.4225|19.3916|19.2154|23.1025|21.8912|23.0144|25.503|24.3578|24.1156|26.9015|25.8334|25.2498|26.2188|30.8107|26.6152|25.0075|24.7322|29.5113|26.8465|30.7299|31.9069|34.823|35.9046|35.5122|34.6851|38.301|38.4919|39.266|41.3125|39.9977|31.61|35.8197|44.2074|52.4359|50.3046|57.4197|51.0362|55.9776|59.127|52.4784|48.1096|52.6374|46.1903|51.9588|47.3037|49.6471|39.6901|44.9074|43.5394|45.7612|43.3029|44.64|42.75|48.28|
2025-07-04 01:29:08|usa_0615|UGI|price_next_month|0||||||||||||||||||||||||||||7.9178|7.8622|3.8333|3.7222|3.6933|3.9711|4.1111|4.5|4.1378|4.1378|4.6667|5.1111|5|5.0556|5.5267|5.2778|5.14|4.8333|4.6956|4.4733|4.6667|4.3067|4.4178|4.6667|4.9444|4.9733|4.9444|5.2511|5.1111|5.0556|5.4733|5.9733|6.2911|6.1667|5.2222|5.0844|4.8756|3.82|5.2778|5.3333|4.7222|4.5422|4.9867|5.1533|5.1689|5.8778|5.9533|6.4222|6.3089|7|6.8889|8.62|9.2956|10.5333|10.5233|10.2667|10.75|10.5|10.7967|12.8767|13.89|16.7433|19.56|15.7333|14.3133|14.9333|16.5667|17.6667|18.2733|18.9067|17.2067|17.7467|17.7467|17.3333|18.04|15.9133|16.9133|15.2933|17.6267|15.92|16.34|18.3267|17.9733|20.06|20.9|22.2|20.2|19.1133|17.94|19.4533|20.4333|21.5267|23.4933|27.32|27.9933|27.58|28.9267|31.1267|32.36|37.69|36.99|34.81|36.54|36.67|34|40.24|45.26|46.29|46.37|50.16|50.47|47.86|45.77|48.39|53.14|53.06|57.03|54.51|51.09|47.67|41.59|30.18|33.34|32.34|35.99|43.71|45.99|43.41|45.35|34.3|43.16|35.33|39.83|33.88|26.99|20.8|22.14|25.56|24.78|23.91|30.73|32.79|35.335|
2025-07-04 01:29:12|usa_0616|AIV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||2.5241|2.507|2.4555|2.5585|2.7817|2.7645|2.8676|2.8847|2.7302|3.1938|3.6918|3.812|4.3958|4.8681|5.0998|5.1341|5.22|4.7993|5.1341|5.5033|5.6063|5.1685|5.2028|5.4604|6.6452|6.276|6.3327|6.1239|6.3492|5.7654|5.9893|6.7448|6.1761|4.8271|4.9933|5.187|5.4137|5.6184|4.8326|3.8697|4.3881|5.04|4.9315|5.2365|6.0442|5.2749|5.8409|6.139|6.606|7.874|8.6034|7.5965|5.8038|6.4192|5.4219|5.0799|4.6939|2.0097|1.2212|1.0028|1.2885|1.6965|2.11|3.0784|2.9493|3.2021|3.5111|3.7035|3.7502|3.3889|3.3738|3.7296|3.768|3.6664|3.7474|4.2735|4.0359|3.8436|3.8422|4.2351|4.6953|4.9164|5.4755|5.1829|5.3684|5.3835|5.378|5.503|6.3148|6.0538|6.0538|6.0085|6.2571|6.0415|5.7475|5.5772|5.8588|5.9123|6.8025|6.5754|6.5994|7.3108|7.0217|5.0182|5.1713|4.2495|4.59|6.94|6.96|7.58|7.03|6.3|8.32|7.94|7.51|7.83|8.33|5.86|7.43|8|8.86|8.44|9.04|7.91|8.815|
2025-07-04 01:29:16|usa_0617|EWBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.94|5.095|6.19|6.28|6.25|8|9.47|11.595|10.38|12.76|11.295|13.1|17.9|17.295|17.25|17.48|16.93|21.615|24.545|26.15|28.165|33.72|40.04|38.94|32.12|34.5|38.29|36.91|39.67|40.35|36.51|38.4|39.86|36.66|33.74|24.06|14.24|11.91|17.35|9.49|6.83|8.84|9.03|16.43|19.61|15.59|17.63|21.71|21.13|18.56|19.47|21.96|22.77|21.8|21.29|23.45|24.33|30.83|33.69|33.46|34.51|34.06|36.76|36.18|40.59|44.76|40.39|32.42|37.49|34.22|39.51|51.44|54.27|56.98|59.84|65.91|66.62|64.74|52.44|50.32|51.48|48.01|42.92|45.84|35.07|34.66|36.48|59.94|76.15|71.15|79.48|86.34|71.3|71.78|71.57|78.52|51.69|62.21|53.62|72.81|74.49|87.89|97.49|102.97|85.55|108.885|
2025-07-04 01:29:19|usa_0618|NDAQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6233|2.6833|3.0967|1.75|2.8667|2.94|2.95|2.65|2.1367|2.1833|2.9333|4.6967|6.6733|10.0333|13.97|12.9167|9.2|12.33|11.3333|11.2067|11.2967|14.5567|12.4833|12.2833|8.7133|9.7733|6.2633|6.0533|6.4967|6.2033|6.71|7.2567|6.05|6.95|8.1342|9.0933|7.7867|8.15|8.2533|8.4433|7.5667|8.0433|9.3233|9.4|10.8|11.845|12.8033|12.09|14.0633|13.7667|15.2|16.19|17.25|19.4667|19.1567|21.47|22.69|22.12|23.5133|23.51|23.9367|24.1467|26.97|29.2633|31.6667|27.8633|27.7133|29.9533|33.91|32.81|38.82|37.21|43.67|41.7|47.42|53.6|60.3|67.16|61.26|53.89|53.1067|60.55|60.19|55.27|50.43|49.49|57.77|61.5|62.51|74.69|82.34|75.36|90.04|
2025-07-04 01:29:23|usa_0619|WLL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:29:24|usa_0620|PKI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:29:25|usa_0621|INGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|17.815|14.875|14.25|13.28|14.44|15.75|16.28|11.5|12|12.5|12.565|12.75|12.25|14.85|15.05|14.335|16.55|13.725|14.735|14.975|14.94|15.65|16.945|17.585|21.25|21.56|24.6|29.36|22.02|24.07|23.81|27.27|28|33.26|36.19|34.25|39.82|44.62|42.54|33.8|46.38|46.51|24.32|23.15|23.9|28|28.18|28.42|36|33.34|42.55|46.13|55.1|50.89|48.5|55.49|57.06|51.92|61.46|66.07|72.01|67.2|65.76|62.3|70.45|73.63|77.25|80.64|79.4|88.2|95.06|100.72|115.09|133.24|131.17|128.19|123.82|123.32|125.35|143.64|121.09|101.3|101.18|99|94.75|77.29|79|88|81.2|86.5|70.89|75.47|93.41|87.81|95.23|94.7|85.11|90.98|89.12|102.8|106.17|111.26|93.58|107.57|114.59|124.37|132.76|136.44|132.82|137.27|
2025-07-04 01:29:28|usa_0622|CAR|price_next_month|0.28528347406514|||||||||||||||||||||||||||||||||||||||||||||||||15.5704|21.6874|24.15||23.5145|22.164|25.2622||22.0449|22.4023|27.4071||20.6745|11.0224|18.1125||17.5763|17.0997|15.7889||12.6311|12.5715|8.7584||18.2841|18.1793|16.0967||17.4236|13.6416|11.9924||16.0153|17.1402|21.1249||21.8685|20.6197|21.6111||21.21|20.34|17.77||16.17|19.3|20.46||30.25|23.21|15.03||13.92|7.62|0.76||4.8|9.73|9.75||11.85|9.12|13.29||17.59|13.15|11.8||14.85|16.42|18.94||33.16|26.77|36.86||57.23|67.51|60.15||51|44.13|37.39||30|36.13|38.29||22.89|36.23|38.1||39.68|31.11|29.29||28.36|24.77|29.75||21.53|34.11|35.17||87.82|90.75|274.59||190.28|167.38|223.6||167.79|213.39|182.85||113.73|81.99|109.07||121.79||
2025-07-04 01:29:34|usa_0623|SEIC|price_next_month|0|||||||||||||||||||||||||||||0.7887|0.8404|0.6479|0.7796|0.9721|1.0133|0.9425|1.2283|1.0962|0.9454|1.1079|1.1604|1.1604|1.3867|1.9375|2.0417|1.9792|1.4375|1.75|1.4583|1.5625|1.8025|1.7708|1.875|1.9692|1.6667|1.6875|1.6667|1.75|2.4275|3.5467|4|6.1567|6.245|6.9067|9.5942|7.9167|8.0625|8.1225|8.6875|9.9483|13.6875|22.6875|20.6575|20.055|23.96|15.375|20.19|16.845|13.155|13.345|12.75|13.155|17.475|14.55|16.945|14.76|15.335|17.995|18.68|16.405|19.33|19.4|20.625|21.47|24.43|28.14|31.14|30.515|27.26|31.62|27.7|23.27|23.03|17.68|12.67|14.03|18.9|17.47|17.71|22.46|19.18|22.15|23.15|22.34|19.78|16.19|18.37|20.2|21.18|21.85|26.96|28.66|31.61|33.19|34.06|32.38|35.82|38.66|40.17|45.66|53.31|51.82|39.24|48.08|45|44.33|48.51|50.71|56.51|64.51|75.15|63.23|59.94|53.45|47.54|54.45|59.59|59.92|65.26|50.96|52.33|49.15|52.85|61.44|60.8|63.04|58.61|55.72|55.36|54.3|62.43|58.91|62.99|53.66|63.24|65.95|67.84|74.76|86.58|78.29|93.015|
2025-07-04 01:29:38|usa_0624|JKHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.9063|1.1567|1.4583|1.4383|1.625|1.855|2.75|3.625|3.855|5.23|5.1667|6.73|6|4.75|6.625|6.4375|8.595|8.6875|10.14|11.4075|9.595|8.25|10.8125|9.095|14.3125|19.75|22.44|27.5|22.815|28.19|28.27|24.66|21.78|23.28|14.27|10.28|12.34|13|18.64|19.83|18.26|18.3|19.25|18.64|20.79|17.19|19.26|17.98|20.47|22.45|18.88|21.79|21.34|23.75|24.02|29.22|24.58|26.28|21.59|19.01|17.8|18.02|21.47|23.07|21.96|25.52|25.4|27.16|29.56|33.97|28.95|32.41|34.2|33.96|34.73|38|41.48|46.4|48.3|54.61|55.78|55.16|58.35|59.82|61.37|66.51|69.86|77.34|81.18|81.03|89.25|81.02|89.78|96.92|107.32|110.13|124.66|119.48|134.7|149.83|133.55|149.06|139.7|141.56|149.54|163.55|178.3|148.25|144.79|162.83|174.09|166.48|167.81|189.58|207.77|199.06|180.09|163.34|167.57|140.99|165.83|162.69|171.48|181.93|174.09|173.43|181.5|
2025-07-04 01:29:43|usa_0625|HCC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.33|20.68|26.51|28.66|23.25|25.87|27.47|28.3|32.05|24.74|21.84|19.41|10.22|15.86|14.75|22.79|17.82|17.77|25.72|26.49|33.61|30.92|37.03|37.88|34.74|42.47|47.35|64.17|66.12|69.47|60.5|52.77|48.87|50.09|
2025-07-04 01:29:45|usa_0626|VOYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.22|30.82|33.77|34.32|37.06|38.88|39.46|42.87|46.48|39.85|30.27|33.13|25.75|30.3|40.22|38.02|38.26|40.14|51.91|52.75|50.74|42.99|46.74|54.9|56.89|54.79|60.65|43.88|48.88|48.99|56.6|67.89|62.96|68.76|69.1|64.54|58.77|67.53|69.77|75.16|76.55|65.58|72.37|69.59|73.52|80.3|70.99|59.73|72.94|
2025-07-04 01:29:48|usa_0629|MAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||22.63|24.38|24.5|24.88|25.25|25|25|23|25|26.38|25.38|25.38|29.13|25.88|27.56|28.25|28.94|26.63|26.38|24.5|23.19|23.81|21.88|22.13|22.13|23.88|23.69|22|22.8|22.9|25.75|24.58|25.71|26.74|25.75|23.6|23.8|25.7|28.6|31.4|34.51|32.25|35.85|39.33|37.82|38.23|48.15|46.65|51.05|53|57.12|63.65|60.12|53.95|45.13|52|45.81|52.5|57.47|35.24|29.54|36.99|39.67|43.82|46.92|55.27|56.48|61.03|63.75|66.85|70.79|62.4|63.92|68.07|69.23|64.71|65.37|68.73|67.55|66.4|64.54|69.65|69.92|70.66|79.32|74.61|80.34|85.19|93.82|95.71|106.02|92.75|94.95|99.21|103.53|102.35|95.37|91.46|100.78|97.71|101.28|109.41|117.84|138.99|137.21|111.92|119.19|116.63|132.75|157.33|193.1|204.21|206.68|196.68|185.73|157.45|166.72|153.8|149.66|118.15|126.38|130|139.77|151.34|152.58|159.65|150.4|
2025-07-04 01:29:52|usa_0630|LM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:29:53|usa_0631|SCI|price_next_month|0.055555555555556|||||||||||||||||||||||||||||5.4267|5.3933|6.4433||7.3533|7.7267|7||8.1933|7.81|8.08||9.59|11.125|11.285||11.38|12.36|12||13.51|16.575|19.41||26.67|26.97|28.88||33.94|30.88|35.36||39.7|32.97|36.46||18.93|13.65|7.56||3.13|2.31|1.88||7.06|6.93|5.87||4.14|3.72|3.32||4.16|4|4.95||7.2|6.01|7.06||7.58|8.49|8.21||7.99|8.4|9.87||13.98|12.22|13.28||10.7|10.21|5.82||5.35|7.08|7.72||8.54|7.69|8.06||11.48|10.22|10.25||11.45|13.04|13.93||17.98|18.08|18.07||20.02|22.17|22.6||29.06|29.65|27.85||27.4|26.44|26.99||31.88|35.34|36.95||36.69|41.96|46.2||43.87|46.3|44.02||39.43|45.65|48.64||53.02|62.76|66.16||70.03|61.71|71.45||63.61|63.11|61.27||71.66|78.27|88.59||78||
2025-07-04 01:29:59|usa_0632|NVR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||11|7.5|6.13|6|5.63|6.75|7|10|10.38|10.13|10.88|9.44|12.88|12.75|17.31|21.88|25|34.63|39.38|34|44.5|48.13|56.25|41|45.25|62|61.63|103.4|115|190.62|176.25|158.3|239.97|369.75|288.5|339|332.5|357.75|409|489.4|434.5|451|466|627|791.25|718.35|938|685.5|794.25|755|495|561.5|692.52|824|578.48|475.75|631.5|613.5|552.32|490.21|426.09|505.37|601.15|662.27|684.14|718.05|626.5|627.41|765|739.33|680.09|642.75|693.25|783.94|773.98|903.74|1029.66|1030|925.6|917.32|1153.41|1077|1126.46|1227.58|1254.23|1326.49|1490.04|1637.76|1651|1661.29|1705|1523|1858|2111.25|2610.44|3281.37|3178.17|3100|2759.43|2239.03|2660|3152.48|3344.14|3636.59|3816.97|3100|3930.15|3953.09|4446.48|5018.1|5222.6|4894.8|5327.22|4376.21|4393.1|4237.75|5270|5840|6306.44|5412.62|7075.29|7438.85|8607.48|9152.81|8016.18|7125.75|7608.895|
2025-07-04 01:30:04|usa_0633|GRMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.19|10.5|10.6|8.4|9.69|11.49|9.05|10.46|14.445|19.225|23.135|22.37|27.01|20.38|16.825|22.665|25.215|21.56|26.285|31.585|32.185|43.975|50.215|53.41|50.06|54.19|80.16|120.48|64.6|40.9|48.13|21.95|17.75|24.18|26.39|31.59|36.15|38.25|29.3|33.62|31.58|34.69|32|34.7|41.1|45.67|37.28|39.26|39.52|35.24|37.5|48.07|46.57|55.09|56.97|57.2|52.62|47.49|42.67|34.79|32.29|42.29|45.66|49.51|48.29|50.74|51.66|56.55|62.94|57.83|65.03|62.15|67.9|85.8|81.08|87.23|96.95|80.74|99.81|98.61|122.69|141.12|149.81|160.3|132.78|110|103.24|84.89|98.88|96.08|107.68|101.74|119.49|142.79|170.07|162.3|215.85|186.87|214.79|
2025-07-04 01:30:08|usa_0634|DKS|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1375|5.53|7.32|9.315|13.145|14.325|14.365|16|18|16.88|18.085|15.895|17.475|18.7|19.055|20.555|26.63|27.57|26.965|30.215|30.68|30.55|22.3|18.29|12.54|11.66|18.1|20.27|21.77|24.31|27.55|27.32|34.96|37.96|38.42|35.13|37.82|44.76|47.31|49.66|51.97|48.44|51.61|46.64|56.26|51.8|42.95|44.21|49.67|53.69|53.64|52.61|39.84|39.04|42.61|58.8|60.11|48.95|41.43|26.2|28.38|32.02|30.54|36.19|34.78|37.39|36.65|34.04|39.41|36.41|34.5|44.9|58.99|73.98|84.17|140.81|134.55|114.42|71.24|108.36|117.76|128.63|124.58|114.78|121.79|177.47|183.74|236.96|210.16|221.81|172.4||
2025-07-04 01:30:11|usa_0635|OII|price_next_month|0.0018237082066869|||||||||||||||||||||||||||||||||||||||||||||3.0325|3.345|2.9375||2.4375|2.9375|2.47||4.125|4.2825|4.1575||4.25|5.8275|5.1575||5.375|2.3275|3.11||3.86|5.015|3.25||4.875|4.36|3.985||5.875|4.875|5.0875||7.7525|6.1825|6||6.8625|6.145|5.4625||7.9025|8.005|9.6||9.125|12.43|12.75||18.75|17.985|21.805||25.02|33.58|31.905||35.68|31.205|12.91||25.71|26.085|27.315||23.135|25.005|34.55||40.75|42.69|47.56||46.22|53.54|52.68||72.48|77.58|77.19||72.05|69.56|62.71||50.8|43.82|43.74||33.06|26.52|26.65||24.38|22.55|19.54||23.83|28.27|16.79||16.4|12.96|13.41||6.42|5.39|6.07||14.27|12.3|10.69||12.72|8.85|15.19||15.31|22.79|20.66||23.68|26.99|29.98||19.07||
2025-07-04 01:30:18|usa_0636|ZION|price_next_month|0|||||||||||||||||||||||||||||2.985|3.0225|2.6688|3.4287|4.3025|4.7225|4.9063|4.8163|5.3325|6.0375|6.6675|9.4925|9.2075|8.955|9.65|9.375|9.625|9.6575|9.4075|9.4375|10.6575|13.375|17.3125|19.125|18.625|19.5|22.625|28.875|31.625|35.75|38.88|43|51.13|49|53.06|58|66.69|58|58.94|59.13|41.5|43.75|57.44|55.88|53.29|58.45|47.92|50.34|54.08|50.51|40.21|41.42|49.24|55.89|61.3|58.64|56.59|60.5|66.14|67.82|70.03|71.48|73.47|79.07|83.03|82.14|80.4|84.82|81.8|74.55|59.11|54.74|46.35|29.27|38.11|14.92|10.93|13.58|14.16|18.97|28.73|22.19|20.7525|23.58|24.44|21.9|17.36|16.83|20.39|18.2|21.48|23.32|24.62|29.64|28.395|28.75|28.92|28.82|28.97|23.96|28.335|31.19|28.77|22.68|27.52|27.88|32.21|42.19|40.03|45.32|46.46|54.03|54.75|51.7|47.05|47.59|49.33|45.07|48.47|45.49|31.61|32.47|32.27|44.14|55.8|52.15|62.99|67.82|56.51|54.55|51.94|53.16|27.86|38.25|30.85|41.9|40.78|51.67|52.06|57.86|44.97|55.525|
2025-07-04 01:30:24|usa_0638|TRN|price_next_month|0||||||||||||||||||||||||||||3.2934|2.9335|3.2918|2.0922|2.868|3.3862|3.3446|4.074|3.7493|4.0148|4.2468|4.4979|5.5968|6.8044|7.0411|8.3208|10.5281|8.3376|7.649|8.2176|7.9177|9.2685|8.0377|7.1091|8.4287|8.3688|7.469|8.3088|8.0688|6.2982|9.3285|10.7369|10.8568|12.2364|9.2133|8.9086|8.5775|8.352|7.9777|7.1523|5.6096|5.3384|4.6187|5.7727|5.6504|4.6786|5.5232|5.9695|5.6767|5.6384|4.3499|3.7669|4.1724|3.9708|5.444|6.1062|7.7018|7.2675|7.2147|7.4762|7.2579|5.6024|8.8894|9.1293|12.2508|15.2356|12.0277|12.9778|13.766|16.6991|13.7588|13.0066|10.1922|10.9408|13.5464|6.075|4.1424|5.2581|5.0241|6.075|5.6288|8.9578|7.3311|8.1804|10.0375|13.0282|10.7213|9.8143|11.3223|10.6529|10.0771|11.2575|14.2878|15.1912|14.1691|18.2215|20.9567|27.0137|31.4116|25.7037|19.0528|19.4991|21.0611|19.4847|15.4179|14.0431|16.7063|15.3675|19.823|19.3624|19.7294|23.4076|24.8112|22.9397|27.424|20.55|23.38|21.56|19.6|19.78|20.33|19.29|19.53|18.84|27.81|27.64|27.11|28.05|28.73|27.74|25.95|28.53|28.77|23.95|26.22|20.83|25.14|26.02|33.06|34.28|37.83|25.1|29.025|
2025-07-04 01:30:29|usa_0640|ALLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.129|24|23.56|22.21|20.68|21.27|22.47|19.94|15.65|18.47|17.85|19.55|21.12|20.7|21.71|25.67|29.77|27.92|27.4|25.01|25.77|29.98|33.77|31.2|31.75|15.2|20.83|27.29|38.68|50.22|51.35|50.36|48.41|40.59|31.79|27.12|32.49|25.58|29.22|23.44|36.68|39.76|43.99|34.42|38.97|33.21|41.21|
2025-07-04 01:30:32|usa_0641|DPZ|price_next_month|0.010548523206751||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|17.95||22.89|23.1|24.99||23.57|24.07|27.42||19.57|17.54|13.34||13.23|13.2|2.83||8.87|7.59|7.99||12.97|12.82|14.61||24.4|28.05|31.53||31.41|36.01|40.98||56.61|61.8|67.99||73.16|75.26|92.47||109.03|105.94|107.71||122.52|149.43|168.47||199.25|178.93|176.55||249.49|300.67|262.5||282.61|226.84|285.76||360.16|411.45|383.13||421.04|516.89|531.91||341.69|390.28|367.89||308.91|394.19|369.49||511.92|414.21|453.35||480.43||
2025-07-04 01:30:36|usa_0642|CDNS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.8889|3.2222|3.14|4.4444|4.8622|7.1111|8.3889|10.75|13.0433|17.4167|15.25|18.25|19.125|16|22.25|26.625|28|36.31|28.81|21.38|32|13.56|10.56|15.19|20.63|16.81|20.88|25.69|29.49|20.7|22.06|21.14|23.7|20.48|12.45|10.13|9.92|11.43|13.67|15.38|16.57|12.82|13.47|12.44|13.33|14|16.09|15.98|17.66|18.93|16.18|17.86|18.92|22.2|21.4|19.6|10.15|11.13|7.39|4.07|3.78|5.58|5.9|6.11|5.81|7.45|6.96|8.47|8.68|10.38|10.33|11.07|10.56|11.67|12.22|12.65|13.93|13.8|14.58|12.965|14.12|15.56|16.83|17.95|17.99|18.65|20.97|22.22|19.56|23.19|24.05|25.58|26.03|32.57|36.9|43.16|44.86|40.06|44.09|44.57|48.03|69.38|73.91|65.35|72.11|81.13|109.25|109.37|130.39|131.77|147.65|173.11|152.14|150.85|186.08|151.39|182.83|209.45|234.01|239.85|288.46|275.63|267.66|276.12|297.62|297.74|326.44|
2025-07-04 01:30:40|usa_0643|ATO|price_next_month|0||||||||||||||||||||||||||||11.6667|11.2467|11.5|11|10.5|11.08|12|13.4133|13.8333|13.1667|13.58|14.8333|15.58|18|19.7467|20.7467|13.06|12.8333|17.75|16.38|16.38|18.75|20|18.38|21.25|24.75|21.38|23.75|22.75|22.63|24.06|25.25|28.5|29.44|29.25|29.69|29.81|25.25|25|22.69|17.5|15.88|20.63|23.13|24.47|22.67|20.2|21.55|21.1|23.93|21.25|22|22.4|22.78|24.37|24.5|25.6|24.64|25.17|25.81|27.7|26.3|29.16|26.3|26.28|26.54|28.77|30.73|31.24|31.72|28.07|28.05|28.74|27.68|26.47|24.27|24.55|24.71|27.16|27.85|27.62|29.58|29|29.45|32.6|34.89|33.43|34.32|32.41|32.58|35.85|35.97|37.36|44.37|44.24|44.27|48.01|51.04|48.32|53|56.91|54|55.3|63|69.22|72.55|79.79|74.39|76.18|81.02|86.76|87.24|82.9|86.89|91.87|93.08|97.63|102.34|109.04|112.48|117.03|101.97|105.99|91.67|89|103.59|98.59|92.12|107.22|113.4|121.39|106.55|117.54|114.14|121.71|107.66|113.94|117.9|127.88|138.78|142.51|160.63|152.45|
2025-07-04 01:30:45|usa_0644|SAVE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:30:46|usa_0645|STWD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.408|15.6501|15.4163|14.4407|16.2548|18.0448|17.7868|16.0049|14.5213|15.6824|16.3838|17.7304|18.4802|19.3591|21.657|20.6411|20.6814|24.729|23.2|23.9|22.43|24.06|23.95|21.47|20.56|18.61|19.48|21.55|21.84|22.6|22.84|21.86|21.51|21.05|20.93|22.25|21.59|21.09|22.53|23|24.53|25.62|11.61|14.93|14.99|19.23|24.99|25.74|25.47|24|23.92|22.73|19.6|20.32|17.45|20.37|17.75|20.63|18.97|20.51|19.9|19.26|19.21|20.75|
2025-07-04 01:30:49|usa_0647|SBH|price_next_month|0||||||||||||||||||||||||||||7.25|7.3333|8.8333|8.6233|10.7933|8.4167|8.29|8.04|9|8.3333|8.29|7.9167|7.8733|8.5|7.9167|7.04|7.71|7.1267|7.3767|8.46|9.0833|10.5|10.0833|10.46|12|12.6267|14.3767|15.25|17.3767|19.5867|18.7067|20.1267|19.7533|19.5867|16.96|17.7067|17.1667|16.5867|17.04|15.7067|16.3733|15.7533|20.2533|22.3733|25.8733|27.16|28.92|28.1667|31.0733|36.38|31.6733|34.4133|33.82|32.8533|37.0867|42.2667|41.7867|47.16|46.62|44.86|54.25|44.5|45.12|43.41|44.3|44.97|48.74|50.81|8.8|9.82|8.03|9.25|8.11|6.06|7.4|5.08|4.73|7.4|6.98|6.75|8.34|9.55|9.46|12.17|13.16|14.79|17.2|19.19|20.62|26.6|26.42|24.08|26.54|30.06|30.51|26.32|28.38|27.41|25.95|29.31|31.08|31.21|29.79|23.51|27.56|31.4|29.33|25.94|23.8|19.02|20.23|17.31|16.61|17.29|16.49|17.81|17.22|17.7|13.74|15.5|15.35|9.71|11.61|8.37|15.1|20.07|18.92|15.26|17.17|15.12|12.78|12.71|15.58|14.23|11.97|8.5|12.32|10.85|11.45|13|10.87|8.14|10.26|
2025-07-04 01:30:54|usa_0648|DCI|price_next_month|1||||||||||||||||||||||||||||0.9321|1.2862|1.1042|1.3596|1.5313|1.4583|1.5625|1.5729|1.8229|1.9013|1.8044|2.25|2.2581|2.3594|2.4613|2.5781|1.4375|2.6725|3.2037|2.6875|3.1412|3.1412|3.1725|3.11|3.3912|3.2813|3.235|3.8125|4.2038|4.5788|5.5788|6|5.9525|5.4525|4.4375|5|4.515|6.0475|4.9075|5.64|5.6875|5.72|5.2825|6.22|6.6525|7.2675|7.4625|9.1|9.0375|9.88|9.455|9.355|8.7125|10.4875|13.725|14.6325|14.2575|13.14|14.2|15.5|15.945|16.05|15.32|16.72|17.33|16.605|16.69|17.505|17.92|18.265|19.09|23.39|21.08|25.74|21.955|17.11|12.205|16.845|18.785|21.25|20.63|21.575|20.95|27.145|28.15|29.855|29.49|34.175|36.715|35.77|35.29|33.58|36.03|37.51|35.24|41.73|42.84|40.73|41.86|39|37.04|35.66|31.31|31.4|28.24|33.51|37.55|40.56|42.95|47.96|47.25|49.9|47.46|47.2|50.6|56.04|51.59|47.45|48.36|56.08|45.08|47.45|50.36|53.24|58.91|61.59|67.75|56.43|54.27|52.28|51.35|60.92|63.25|58.53|63.87|60.84|71.62|73.68|72.73|78.05|69.09|69.55||
2025-07-04 01:31:00|usa_0649|NNN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||14|13.88|13.75|12.38|11.88|12.13|12.38|12.75|12.88|13|13.63|13.75|15.88|14.63|15.56|15.81|17.44|16.31|15.75|14.69|13.13|12.56|11.75|11.5|10.19|11|10.81|10.13|11.45|12.35|13.75|12.97|13.26|15.19|16.19|15.6|14.91|16.16|17.69|17.2|18.3|16.59|17|19.23|18.75|18.98|20.75|19.38|22.93|21.05|20.84|22.47|23.75|23.95|21.66|25.35|22.72|22.91|21.14|17.83|14.43|17.74|19.71|19.38|20.2|23.53|23.12|27.1|24.85|26.34|25.09|27.25|27.01|27.38|29.5|31.68|32.02|39.68|34.99|34.4|33.2|34.13|35.57|38.12|42.84|38.4|37.17|38|42.94|43.76|53.16|45.62|43.6|42.22|39.98|40.18|39.68|38.04|44.61|46.75|52.71|52.62|52.24|58.91|56|32.64|35.45|32.01|39|46.42|48.87|45.36|44.38|43.84|47.61|42.03|47.35|43.5|42.68|36.33|40.34|40.53|44.89|43.44|39.39|41.11|43.55|
2025-07-04 01:31:05|usa_0650|KAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4793|5.6833|4.7538|4.9465|5.5397|6.8359|6.9152|5.0334|5.57|6.5827|6.0499|7.2024|7.9809|8.0489|9.6133|11.1475|10.524|11.4914|11.0757|11.0304|12.8895|14.5862|14.454|14.3822|12.6779|14.6089|15.9768|16.2565|17.2125|16.6344|15.5952|17.7113|20.6097|19.8955|22.6842|20.9913|19.6196|21.407|25.13|25.36|21.57|12.51|14.93|14.9|18.46|15.2|16.74|15.21|14.21|16.95|17|13.34|14.32|13.56|15.46|13.98|14.45|17.08|17.63|15.8|20.65|18.26|25.755|
2025-07-04 01:31:08|usa_0651|NFG|price_next_month|0||||||||||||||||||||||||||||7.805|6.81|7.2|7.225|7.545|7.955|8.035|8.285|8.54|8.89|9.52|9.61|10.98|11.905|13.185|13.615|17.44|15|15|14.875|13.25|14.44|14|14.875|16.75|17.565|16.875|18.625|21.125|20.815|21.25|22.065|23|23|20.655|23.625|21.155|21.875|23.47|24.44|22.28|23.72|24.655|26.815|26.255|28.1|24|23.41|22.9|23.82|19.33|20.17|20.58|23.46|24.19|22.35|25.1|24.49|25.54|28.02|28.2|27.23|30.4|30.14|32.9|33.25|37.14|37.4|40.69|47.01|43.35|48.49|43.11|51.18|49.79|36.19|29.96|32.71|40.58|45.34|46.92|52.02|48.05|55.18|68.34|73.3|72.38|61.29|50.28|47.32|48.94|52.7|54.4|62.72|64.83|71.55|75.36|73.64|68.91|69.23|63.43|64.45|54.07|52.53|45.33|55.5|56.51|52.38|56.15|55.38|59.21|58.05|55.75|51.35|53.7|54.29|57.3|59.21|47.74|45.31|43.19|41|40.57|39.96|40.26|49.66|51.43|57.43|60.73|70.13|72.34|67.49|58.06|55.9|53.11|50.95|47.16|53.1|58.59|60.53|70.03|76.78|84.255|
2025-07-04 01:31:12|usa_0653|GNTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.5938|1.8206|1.2656|1.5|1.3906|1.2031|1.3519|1.3906|1.5081|2.4688|2.3438|2.9688|2.5|2.25|2.8287|3.0625|3.9063|4.2188|3.86|3.6725|5.72|7.515|6.515|4.2975|7.5|8.0625|5.6875|6.1875|6.1875|6.75|8.1975|5.95|7.44|7.915|7.2975|7.37|7.3625|7.5375|8.885|9.76|10.9125|9.8425|8.95|8.2525|8.4575|8.115|8.91|9.4|8.35|7.33|6.67|7.955|8.745|8.9|9.87|10.39|7.93|9.34|7.73|4.795|4.195|6.685|7.485|8.005|9.585|10.745|9.635|9.99|16.035|15.675|14.17|15.06|13.435|10.9875|8.005|8.6|9.565|11.25|11.28|14.7275|16.195|14.335|14.45|16.37|16.69|17.35|16.08|16.39|13.69|16.04|17.67|16.91|20.89|20.65|17.02|19.41|23.68|22.74|23.2|21.05|21.18|23.03|27.42|28.05|29.77|24.24|26.99|27.67|33.05|35.18|34.03|35.39|31.4|29.35|28.22|26.49|29.51|27.59|33.58|28.68|33.13|34.3|31.06|30.31|25.92|21.78|23.12|
2025-07-04 01:31:17|usa_0654|AXS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.72|24.92|32.31|27.91|25.96|23.54|27.82|26.65|28|26.6|29.5|29.18|29.61|32.85|32.87|35.95|37.5|40.06|39.04|33.91|31.62|28.38|27.76|25.05|28.37|30.17|28.63|30.84|31.19|33.55|36.04|35.06|32.23|26.12|30.6|33.78|32.4|36.22|37.65|41.67|45|47.11|45.3|46.35|44.47|47.32|49.33|52.63|55.91|54.36|52.66|55.5|53.59|56.72|64.64|65.95|65.52|54.39|51.78|55.76|57.74|56.33|55.02|56.73|61|59.2|62.75|36.6|41.39|44.52|48.49|53.96|50.33|52.2|56.08|56.4|53.98|51.65|58.14|56.92|54.34|57.1|54.98|61.33|72.3|80.21|89.2|96.81|99.12|
2025-07-04 01:31:20|usa_0657|LPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:21|usa_0658|NCR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:22|usa_0659|MSG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:23|usa_0661|AVY|price_next_month|0.20263788968825|||||||||||||||||||||||||||||11.935|9.685|9.625||12.5|11.75|10.625||14.06|13.185|13.875||15.06|13|14.75||14.5|16.875|16.125||20.625|20.5|23.815||28.5|25.565|35.315||37.63|41.13|41.88||51.81|53.69|47.94||59.88|54.88|59.38||61.25|54.06|55||58.48|51.41|53.98||65.37|63.12|64.44||55.48|54.75|55.08||59.04|62.15|58.66||52.45|53.44|58.79||59.39|61.94|67.47||65.27|59.79|52.11||51.58|48.24|31.1||27.56|30.9|37.56||34.18|32.52|37.54||42.34|29.11|26.21||29.11|31.23|33.45||43.5|42.76|48.9||50.7|48.13|49.51||61.91|58.08|65.96||74.38|77.44|72.06||84.26|94.26|114.12||105.03|105.18|96.4||104.06|115.57|130.37||110.67|115.39|149.34||220.53|225.39|205.07||172.56|183.62|193.33||161.13|188.38|194.5||227.59|221.85|205.95||177.73||
2025-07-04 01:31:29|usa_0662|ON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.31|22.13|10.06|7.38|5.9|3.39|1.44|3.1|3.64|1.67|1.29|1.28|1.36|2.92|4.3|7|4.84|4|3.6|3.66|3.44|5.73|4.64|7.51|7.17|6.3|6.22|8.36|10.71|11.82|10.2|6.48|7.47|9.39|5.11|4.17|5.42|7.3|6.69|7.21|7.96|6.75|7.67|11.05|10.5|8.69|7.57|8.7|8.26|6.94|6.15|7.855|7.86|8.245|7.055|8.36|9.41|8.56|8.29|10.01|11.52|10.62|11|8.56|9.47|10.03|11.67|13.32|14.18|14.95|21.32|24.74|22.08|22.05|17|20.04|23.06|21.51|20.4|23.15|16.045|20.6|25.09|34.49|39|39.06|48.07|59|52.11|66.78|61.43|73.45|71.96|107.75|62.64|71.13|70.16|78.25|70.49|52.34|39.7|56.57|
2025-07-04 01:31:33|usa_0663|HXL|price_next_month|0||||||||||||||||||||||||||||14.3|11.48|10.32|6.75|10.36|14.12|11.59|11.58|11.68|12.65|12.63|11.87|9|9.62|9.75|7.25|3.25|3.88|3.38|4.88|4.88|5.13|10|8.38|11|12.63|15.25|18.25|18.75|17.88|26|26.81|24.38|27.94|14.19|10.94|9.25|8.88|8.5|5.38|5.25|8.5|14.31|10.94|11.7|9.28|7.43|3.43|2.47|4.58|3.75|1.72|2.88|3.86|4.81|6.81|7.6|8.4|11.75|15.5|14.73|16.4|17.28|15.82|20.87|22.09|14.37|16.19|19.24|21.7|21.74|25.03|21.83|22.38|18.98|13.2|8.29|9.59|10.21|11|11|16.2|18.69|17.77|19.02|21.53|23.94|24.71|25.07|27.38|23.29|25.56|26.79|30.5|35.21|42.31|41.68|41.69|37.25|41.89|44.23|50.15|51.89|46.32|41.38|45.27|43.17|45.49|51.35|51.75|51.17|60.69|68.35|66.47|69.01|58.52|67.71|70.71|81.76|74.62|74.22|34.59|37.3|33.48|43.66|56.41|54.42|56.74|52.17|54.36|60.51|55.7|70.58|72.08|70.68|61.92|66.39|64.21|66.21|58.69|65.2|48.47|57.26|
2025-07-04 01:31:38|usa_0664|NDSN|price_next_month|1|||||||||||||||||||||||||||||4.6463|3.9087|4.7012|5.4875|5.4813|6.5563|8.8025|10.6975|11.5025|10.545|10.5175|9.1125|10.295|11.1175|11.715|14|14.125|14.75|14.25|13.9375|14.125|14.25|14.375|14.125|14.75|13|13.625|14|13.5|14.4375|13.125|12.1575|11.375|10.6575|11.9375|14.875|14.6875|12.29|12.265|9.6875|12.125|16.1875|14.03|13.97|12.725|13.02|12.08|13.615|14.23|11.45|13.68|11.965|11.875|12.435|16.265|18.3|18.925|17.145|19.03|19.995|15.53|17.76|19.91|24.96|23.325|20.02|24.145|24.39|25.995|25.105|26.4|25.695|35.925|26.815|16.225|12.45|19.2|26.79|26.805|32.9|33.315|32.085|39.715|54.455|52.02|43.9|47.06|54.97|53.61|58.81|61.19|63.4|71.22|66.65|72.12|73.16|81.54|81.06|78.15|76.93|80.91|66.52|72.53|71.67|86.98|98.73|106.73|120.04|115.88|109.3|128.36|134.07|125.63|139.02|120.41|135.76|125.62|135.96|165.83|145.3|188.35|186.49|203.81|192.41|221.69|238.6|254.19|226.49|217.88|227.17|236.49|219.64|217.93|244.14|235.34|265.65|234.72|256.56|260.99|210.29|211.99||
2025-07-04 01:31:44|usa_0665|WRB|price_next_month|0|0.3803|0.3803|0.3803|0.3414|0.3285|0.3241|0.3717|0.3414|0.3674|0.4538|0.4927|0.9854|1.1972|1.2836|1.0156|1.0502|1.0718|0.9854|0.8341|0.9378|0.9465|0.9767|1.1107|1.2058|1.2706|1.3095|1.638|0.9234|1.073|1.06|0.8358|0.969|1.1706|1.0874|1.0828|1.2974|1.2486|1.3707|1.8241|1.7168|1.6778|1.6583|1.5022|1.3949|1.4242|1.4729|1.4144|1.4534|1.4632|1.4975|1.6875|1.9607|1.6778|1.59|2.029|1.8826|1.9217|2.2533|2.4072|2.4072|2.7291|1.9607|1.7652|1.5217|1.6095|1.4123|1.3426|1.0172|1.2367|1.4193|1.9935|2.0485|2.3715|2.4523|3.1143|2.9498|3.5409|3.0999|3.2615|3.4414|4.077|4.5028|4.5156|5.0713|5.3333|5.3913|5.6283|6.2815|6.4198|7.3936|8.6321|9.758|11.0874|10.6667|10.9215|9.8044|9.6267|8.717|8.9156|8.9422|7.6119|6.9985|7.7837|7.8459|7.0844|6.883|7.3244|7.2089|8|8.003|8.1541|8.3704|9.6622|9.123|10.3141|10.1541|11.1585|10.8533|11.523|12.1985|12.8652|12.5541|13.0104|11.4844|13.1081|13.2178|15.2711|14.5156|14.5156|16.5096|16.5422|14.8593|16.5926|17.2415|16.9185|19.9141|20.1422|20.4356|20.32|21.6237|22.0919|22.4622|22.4889|22.7822|27.2444|30.84|31.0667|32.68|24|27.4444|26.72|27.6178|35.4311|32.52|35.3778|37.5556|44.3267|41.6867|49.5867|46.76|39.28|41.1267|44.9467|54.5867|51.3133|55.13|57.17|58.83|71.69|71.56|
2025-07-04 01:31:49|usa_0666|CNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.54|16.35|17.28|14.16|13.97|14.65|9.6|8.83|9.9|11.38|11.21|14.73|18.84|14.4|17.29|17.21|19.16|19.56|19.35|19.97|22.21|22.92|24.69|27.76|28.62|29.24|32.95|31.06|28.5|33.15|34.69|36.68|42.97|38.78|33.76|30.22|35.62|38.35|39.9|41.11|42.96|38.81|36.34|35.06|39.69|34.41|41.18|39.92|42.17|38.36|36.64|32.3|15.34|12.65|8.24|19.24|21.79|16.9|19.45|16.42|16.06|19.13|10.27|10.72|15.89|15.91|15.49|13.83|17.71|21.37|28.69|28.63|29.54|30.66|
2025-07-04 01:31:52|usa_0667|EV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:53|usa_0668|SNH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:31:54|usa_0669|TFX|price_next_month|0||||||||||||||||||||||||||||9.8733|10.5833|11.21|8.75|11.1667|14.5|16.375|15.625|17.625|16.875|16.375|15.06|15.5|14.185|16|14.435|18.25|17.375|18.5|19.375|17.375|20.69|20.625|21.19|20.125|23.19|22.125|24.065|23.625|28.875|33|37.25|35.75|42.5|38.38|38.69|37.88|43.56|50.38|34.13|31.75|34.56|36.25|34.56|41.41|48.91|47.65|40|45.31|56.51|49.34|42.06|41.13|38.39|45.73|46.01|48.9|45.65|44.45|43.79|50.75|53.47|66.33|66.19|63.07|65.24|57.09|62.2|66.78|71.83|76.43|73.21|59.12|55.09|61.32|52.99|53.18|42.98|47.96|49.75|57.16|61.32|56.67|55.75|57.32|63.01|60.23|59.86|61.19|62.67|63.74|67.95|75|78.13|79.43|92.18|93.64|102.09|107.74|114.12|109.56|122.96|133.99|133|135.69|155.78|180.31|143.13|167.73|206.89|207.22|236.98|277.75|267.88|272.71|240.74|273.5|286.18|339.74|347.41|371.51|335.4|373.1|318.23|377.63|422.48|397.43|356.94|310.19|285.62|240.46|214.56|243.42|272.52|251.17|184.75|242.83|208.75|220.92|201.06|180.24|137.05|120.25|
2025-07-04 01:31:59|usa_0670|R|price_next_month|0||||||||||||||||||||||||||||12.51|12.95|14.24|8.77|12.53|12.63|12.91|13.55|15.55|18.72|18.92|17.58|22.39|20.56|24.67|21.24|26.88|25|26.13|23.5|21.5|23.38|24.88|24.13|23.38|28.88|26.63|29.75|28.5|31.13|35.88|35|33.5|34.81|29|24.63|24.38|26.38|23.56|21.38|22.06|22.19|20.88|19.75|19.85|19.81|19|18.7|24.98|28.36|26.17|22.95|22.53|24.84|29.06|29.99|36.8|36.79|42.9|50.1|45.55|36.93|38.99|39.67|44.7|52.15|50.4|52.65|54.54|52.64|54.37|47.85|52|68.47|65.96|39.62|33.78|27.69|35.13|40.55|36.4|46.52|43.67|43.75|48.08|53.5|56.32|50.94|56.28|48.72|39.44|45.12|56.78|58.07|61.84|65.83|71.19|82.18|86.13|88.47|82.79|95.36|90.52|71.78|53.17|68.92|65.9|69.39|77.6|67.91|72.76|81.08|87.03|67.43|78.3|55.31|57.91|63|53.26|48.63|47.72|35.4|36.63|49.26|62.59|79.84|76.15|84.95|73.19|69.9|78.32|80.51|94.41|79.16|102.15|97.54|113.57|121.85|140.16|146.28|159.41|137.67|170.62|
2025-07-04 01:32:03|usa_0671|GWR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:32:04|usa_0672|CRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.82|13.45|14.5|14.105|15.225|17.365|20.55|28.76|28.235|33.995|34|27|29.22|25.4|27.73|25.71|21.31|16|14.48|14.07|19.34|16.55|23.2|24.72|21.66|26.1|32.74|25.88|25.46|29.66|31.56|33.42|35.46|41.92|51.21|50.67|52.98|58.92|60.49|71.32|74.68|67.72|73.9|76.56|75.1|81.49|94.08|106.41|88.8|89.09|103.93|109.78|85|83.75|92.5|86.27|93.8|120.3|105.11|103.08|95.7|83.52|103.07|95.4|96.99|108.07|74.35|87.98|83.3|93.83|97.46|97.38|100.35|93.31|91.5|74.13|73.61|81.34|70.14|75.11|67.16|74.71|68.41|60.42|55.81|54.72|33.9|31.46|
2025-07-04 01:32:08|usa_0673|OC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|28.99|33.43|31.62|23.11|17.8|21.11|23.38|15.5|15.84|15.73|17.33|22.11|23.3|28.98|31.48|27|32.34|36.93|35.94|24.62|33.94|34.61|27.67|33.59|41.18|38.44|39.35|36.64|40.65|41.84|35.29|31.5|37.87|42|42.87|44.9|45.52|51.29|55|52.12|55.42|61.65|64.09|82.69|95.73|82.1|65.38|47.45|46.21|54|58.54|61.25|67.27|43.36|61.2|67.3|83.06|97.27|92.22|90.06|89.37|87.65|82.78|86.64|89.71|100.1|130.77|113.37|148.67|168.21|179.88|180.96|187.27|144.5|145.27|
2025-07-04 01:32:13|usa_0674|LII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|10.19|9.63|8.44|13.19|7.94|10.39|10.68|9.38|8.97|10.2|15|16.6|12.94|12.81|14.86|15.95|16.54|16.5|16.71|17.62|14.46|19.96|19.55|24.42|27.89|31.95|32.63|22.81|26.96|30.34|33.81|38.3|35.7|37.14|33.14|35.7|29.82|28.11|31.89|34.85|33.67|38.22|45.26|43.67|41.01|49.14|48.61|36.98|32.19|36.2|43.4|43.67|50.05|57.51|62|71.82|78.06|86.56|83.83|85.32|88.92|98.31|105.96|118.07|132.81|119.82|134.95|156.8|145.89|156.81|165.39|171|191.13|217.91|193.37|217.08|210.89|229.28|271.45|256.48|247.36|232.98|186.68|268.14|271.66|275.49|335.34|329.43|299.28|283.62|213.19|239.53|233.57|260.62|281.91|367.44|370.54|428.16|463.42|583.5|602.57|592.42|546.75|604|
2025-07-04 01:32:16|usa_0675|NCLH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.99|30.36|29.76|32.23|34.88|32.94|33.535|36.23|45.6|50.17|58.43|63.63|48.61|48.85|41.87|37.73|47|51.08|55.65|54.79|60.74|56.38|50.05|45.43|47.93|57.08|48.5|52.62|55|16.41|14.34|15.03|23.53|30.23|25.52|25.5|20.93|19.91|11.5|15.9|15.42|12.46|20.77|13.72|17.8|19.39|18.47|23.16|28.35|17.44|21.96|
2025-07-04 01:32:18|usa_0677|STLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8125|4.875|6.625|5.3125|5|5.72|3.625|3.4075|4.1575|4.22|4.4375|3.4225|3.89|2.845|2.8275|3|2.735|3.585|3.175|2.6|3.4225|4.3625|4.255|3.2575|3.325|3.0275|3.775|4.6575|5.635|6.0175|8.1875|8.3|9.45|6.8075|8.04|7.7425|11.605|15.61|14.505|15.0275|19.605|22.155|20.965|26.61|26.075|34.85|31.68|11.92|10.62|12.45|16.36|13.39|15.18|15.72|14.32|14.54|18.2|18.19|15.62|12.49|15.95|12.78|12.89|12.64|15.21|15.04|15.56|17.985|16.5|18.27|21.21|23.01|17.04|22.13|20.03|18.47|18.35|25.21|26.82|27.46|33.81|36.14|35.41|37.21|45.4|44.81|47.09|39.6|36.59|31.68|31.51|30.36|29.88|24.27|27.41|31.48|34.27|54.22|64.45|66.08|55.52|85.75|77.88|94.05|120.64|103.95|106.58|106.51|120.69|130.12|133.22|130.5|128.2|129.71|133.14|
2025-07-04 01:32:22|usa_0678|THC|price_next_month|0.8489847715736|||||||||||||||||||||||||||||86.6667|86.2667|91.3067||115.76|112.6133|32.0267||36.2933|35.6267|32.8||25.0667|22.32|30.64||43.6533|48.64|37.6533||44.3467|42.6667|47.68||57.3333|56|59.68||73.3333|72.6667|84.5067||93.3333|68.3467|78.8267||65.3333|46.5067|57.4933||68.3467|82.3467|113.4933||121.3067|147.7867|160||198.6667|188.68|73.8||66.76|64.2|58.44||47.68|41.68|43.4||48.48|48.72|31.28||31.68|31.52|28.36||27.8|13.56|22.04||23.6|24.12|4.84||14.52|18.64|18.2||22.88|15.68|16.32||25.52|21.12|18.6||18.84|20.76|28.96||47.37|39.05|43.15||47|61.18|48.05||53.19|49.23|33.19||28.94|23.9|15.23||16.54|17.17|14.1||35.43|33.72|26.07||19.96|21.65|32.2||21.76|28.18|31.43||66.91|75.35|72.87||64.71|56.5|46.18||71.2|77.56|69.01||135.22|165.84|142.68||168.77||
2025-07-04 01:32:28|usa_0679|TRGP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.34|35.52|34.02|32.54|41.44|47.22|44.05|49.47|60.36|67.55|68.17|78.54|90.03|106.99|127.5|126.19|86.83|106.84|86.64|56.35|16.02|38.1|41.32|45.94|57.62|56.98|46.65|40.35|48|46.75|52.3|52.45|43.5|40.62|39.71|40.87|36.5|12.22|19.15|15.76|29.77|34.53|42.83|54.82|56.31|75.16|63.18|67.31|73.42|74.38|78.74|85.35|84.96|116.9|136.37|165.96|217.22|178.11|173.77|
2025-07-04 01:32:31|usa_0680|LECO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||16.125|12.25|12.75|13.5|15.5|13.875|16.875|19.25|20.065|18.875|18.375|23.625|11.125|10.97|10.565|10.315|9.47|11.19|9.78|9.515|7.565|8.595|9.22|10.2|11.96|10.58|12.73|14.2|11.555|11.77|11.11|9.555|11.375|12.195|12.355|15.765|17.005|16.69|16.075|15.275|18.305|19.785|22.255|27.405|28.69|30.745|30.385|31.865|35.995|36.125|30.825|38.15|40.175|21.575|20.585|22.265|21.19|23.72|24.415|29.995|27.61|29.88|33.86|39.29|34.22|36.4|42.95|49.01|39.88|43.37|53.93|52.76|59.04|69.24|69.2|66.81|66.44|72.48|67.91|66.86|60.55|59.81|53.24|62.67|62.06|65.83|83.37|89.03|87.26|91.67|97.57|82.87|93.94|80.91|86.44|87.27|84.52|89.57|89.18|80.51|90.39|101.82|114.5|128.05|139.43|142.4|127.84|134.73|141.44|142|166.87|167.8|200.71|174.8|222.22|219.53|205.41|192.56|198.78|176.2|215.77|
2025-07-04 01:32:35|usa_0683|AOS|price_next_month|0||||||||||||||||||||||||||||0.9792|1.3058|1.49|1.2042|1.3875|1.5508|1.5|1.4792|1.6325|2.51|2.6942|2.49|3.0717|3.245|4.4283|4.5717|5.735|4.795|4.5717|3.98|3.5917|3.98|4.5417|3.4583|4.1883|3.8333|3.7083|4.375|5.5633|5.7917|5.98|6.9067|7|7.5217|6.885|5.11|6|6.3125|7.2825|6.0625|4.9375|5.14|4.0325|3.5325|4.225|4.78|4.3825|3.95|6.1925|7.775|7.2925|5.49|6.4975|7.455|8.3525|7.9125|7.8025|7.475|7.18|6.635|6.7775|7.125|6.75|8.095|10.7725|11.855|10.715|8.79|9.5875|9.525|12.1375|9.3475|8.7475|7.735|9.925|7.8875|6.87|7.7725|9.76|9.9075|10.645|12.9075|13.67|14.0075|10.7025|10.9925|10.3675|9.29|10.62|11.9|12.355|15.1925|17.32|18.8575|20.66|25.825|23.61|23.38|23.35|26.675|29.705|31.95|35.91|38.41|34.925|38.61|46.445|45.17|48.75|53.88|53.55|59.2|66.78|61.35|59.53|45.53|47.86|52.57|45.45|49.68|42.69|42.38|48.14|51.69|54.3|67.75|70.33|73.07|76.42|58.43|63.27|54.78|67.7|68.29|72.63|69.76|77.61|82.84|85.04|75.1|67.3|67.86|67.85|
2025-07-04 01:32:40|usa_0684|CBOE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.19|24|23.1|26.67|23.73|25.73|25.64|26.63|28.03|29.47|33.15|36.21|49.67|49.29|50.73|52.2|48.73|58.42|65.87|57.65|60.79|65.8|63.89|65.47|68.2|65.01|76.79|81.93|93.4|113.06|134.81|110.09|104.13|111.95|98.21|100.8|111.65|116.64|119.62|99.38|91.21|79.22|95.59|103.7|115.58|125.88|115.61|117.78|125.08|121.99|121.56|137.2|142.98|163.89|188.87|181.15|183.22|212.21|197.17|217.05|231.09|
2025-07-04 01:32:43|usa_0686|ACM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.78|33.3|24.17|27.1|29.57|16.36|25.01|25.61|31.91|26.49|28.99|30.01|23.89|26.36|28.04|26.81|26.33|20.17|22.89|21.64|15.86|21.47|25.28|28.71|34.34|32.11|30.72|32.5|34.81|32.13|25.96|32.63|29.55|29.18|26.27|30.57|35.86|27.94|37.42|33.75|31.98|35.06|39.28|36.62|32.52|29.47|29.57|32.5|36.86|40.89|49.88|36.26|37|43.84|53.66|66.99|61.77|64.38|67.16|78.34|69.27|72.18|87.49|82.95|88.32|76.55|88.26|92.36|89.8|108.46|109.15|92.25|115.68|
2025-07-04 01:32:46|usa_0688|HPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:32:46|usa_0690|JBL|price_next_month|2|||||||||||||||||||||||||||||||||||||||||0.6094|0.5157|0.4531|0.4454|0.3906|0.3594|0.25|0.383|0.5|0.8205|1.407|1.102|1.532|2.188|5|5.633|10.485|16.375|9.938|8.329|8.266|8.6875|18.6563|20.25|22.5625|24.75|36.5|43.25|49.625|56.75|25.375|21.62|30.86|17.9|22.72|23.53|21.11|14.78|17.92|17.5|22.1|26.05|28.3|29.43|25.18|23|25.58|28.52|30.73|30.92|37.09|42.86|25.6|28.57|24.55|21.41|22.07|22.84|15.27|9.46|16.41|9.54|6.75|5.56|7.42|13.41|17.37|16.19|13.3|14.41|20.09|20.43|20.2|17.79|19.66|25.12|20.33|18.72|19.29|18.48|20.38|21.68|17.44|18|20.9|20.17|21.83|23.38|21.29|22.37|23.29|19.27|18.47|21.82|23.67|28.92|29.19|28.55|26.25|28.73|27.66|27.08|24.79|26.59|31.6|35.77|41.33|24.58|32.08|34.26|42.53|52.16|58.12|58.37|70.35|61.73|51.21|57.71|68.2|88.16|107.93|126.89|127.4|133.95|108.79|119.83|143.9|136.07|218.1||
2025-07-04 01:32:51|usa_0691|ZBRA|price_next_month|0|||||||||||||||||||||||||||||||||||3.6667|4.6111|3.9444|3.8333|4.2778|5.3889|6.7222|7.6111|11.5|10.6667|6.3889|7.9444|8.9444|8.8889|10.1956|13.9444|13.2222|13.7778|11.1111|7.7244|12.8356|11.7778|10.2222|13.8889|13.8889|12.3333|17.2222|14.4178|14.5556|13.4178|14.7778|20.8622|24.1689|26.3067|25.3333|22.6933|19.4711|24.7511|19.2267|18.7778|20.4756|23.5733|25.1867|22.4311|27.3422|24.8267|29.6311|34.48|38.1|43.0667|48.86|55.0867|52.99|50.93|47.76|39|43.19|45.03|39.69|31.35|37.27|34.67|39.79|36.23|39.09|30.71|36.75|30.81|20.24|16.83|21.25|24.44|25|26.1|29.05|27.44|35.78|38.9|39.29|40|35.74|37.84|38.79|34.54|35.93|43.28|46.65|46.17|48.31|54.96|69.44|80.07|73.75|83.46|92.08|107.63|76.9|60.4|62.56|53.01|65.84|83.67|94.27|101.72|115.99|123.16|134.83|137.93|166.3|173.6|211.14|210.89|237.87|239.02|229.66|280.75|283.64|387.83|487.74|552.48|533.95|509.12|369.66|357.69|283.22|316.18|288.03|307.96|209.43|239.55|314.56|351.19|381.97|391.94|250.32|323.72|
2025-07-04 01:32:55|usa_0692|FTNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.865|1.642|1.612|3.137|3.667|4.115|5.356|4.292|4.562|5.148|4.802|3.91|3.87|3.506|4.25|4.112|4.428|4.5858|4.91|5.088|5.979|7.736|8.48|6.946|5.292|6.19|6.778|6.134|6.652|8.054|8.22|7.94|9.208|10.96|13.49|16.22|14.1|18.604|17.472|16.096|23.072|21.128|26.732|24.846|29.642|40.25|52.768|64.526|61.694|61.3|59.2|55.92|52.34|63.17|78.69|55.94|64.49|65.45|58.48|80.34|100.88|103.76|105.59|
2025-07-04 01:32:58|usa_0693|SRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:32:59|usa_0694|DNKN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:00|usa_0695|PBI|price_next_month|0||||||||||||||||||||||||||||11.22|11.75|10.6575|8.25|10.97|13.845|15.375|14.6875|16.375|16.0625|16.25|18.815|20.315|20.25|20.815|19.625|22.44|19.25|17.625|16.875|15.44|18.565|20.065|21.815|22.625|24.375|24.25|27.94|28.815|32|37.565|39.655|45.88|48|50.5|55.06|68.81|69.94|63.63|45.56|49|40.88|34.63|29.69|34.97|38.07|40.2|36.66|41.82|42.1|39|33.55|32.54|35.11|38.1|41.1|40.58|43.75|42.2|43.75|44.74|44.72|44.58|42.08|42.74|41.85|41.32|46.71|47.87|48|46.1|40.04|36.69|36.11|31.69|24.78|22.26|24.54|20.65|24.5|20.92|25.4|24.41|21.94|24.28|24.56|21.55|20.38|18.97|17.13|13.36|14.36|14.41|13.67|16.51|21.34|25.18|26.8|27.06|24.74|23.98|22.37|20.92|20.65|19.58|20.97|19.31|17.84|15.92|13.29|15.74|13.74|14.11|10.22|8.73|6.62|7.21|7.11|4.05|4.4|3.74|3.53|3.34|5.31|9.34|7.47|8|6.94|6.16|5.27|3.27|3.11|4.31|3.51|3.94|3.23|4.11|4.26|6.6|7.21|8.91|8.68|11.48|
2025-07-04 01:33:05|usa_0696|PACW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:06|usa_0697|LAMR|price_next_month|0.040216550657386||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6667|15.5||16.8333|17.8333|20.5||31.75|32.5|34.25||34.13|41.75|57.38||40.13|46.44|39||41.5|32.1|37.05||43.01|31.96|34.11||35.26|33.41|35.2||40.87|43.69|39.44||41.79|40.2|46.35||54.52|52.3|60.35||65.5|52.92|52.01||41.85|37.15|14.87||18.54|22.89|27.68||29.47|26.21|36.75||29.04|20.91|24.29||24.61|33.12|39.27||46.73|42.07|49.92||49.34|52.48|53.29||60.62|53.34|58.41||65.05|62.33|66.29||70.01|66.56|75.23||69.22|77.05|75.84||78.21|76.65|83.43||66.3|69.23|79.61||104.82|113.83|109.26||97.95|93.89|100.14||89.88|91.22|101.29||118.11|125.78|134.02||120.54||
2025-07-04 01:33:11|usa_0698|WTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:12|usa_0699|XLS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:13|usa_0700|SON|price_next_month|0|||||||||||||||||||||||||||||12.525|12.515|11.325|14.12|14.41|13.79|14.5|15.62|16.85|19.455|19.14|19.875|19.765|18.61|17.34|21.76|17.98|20.72|19.31|18.55|24.88|25.5|24.75|26.75|28.38|29.5|26.63|26.75|26.88|33.38|32.19|35.5|40.19|29.25|28.38|27.88|25.81|26.81|24|20|20.88|18.81|19.31|23.18|22.35|25.83|23.47|26.55|28.9|24.3|23.5|20.98|21.85|22.8|21.27|23.58|24.86|25.91|26.65|25.96|27.09|27.8|28.3|30.97|31.32|32.53|35.48|38.5|42.64|36.67|30.92|30.86|32.95|32.62|25.18|22.93|24.41|26.48|26.75|27.76|33.13|32.7|33.5|35.55|34.56|32.05|31.39|31.3|33.13|30.31|31.13|30.99|35.04|38.49|40.64|41.38|42.08|39.14|40.87|44.2|44.69|41.28|42.69|39.51|46.89|50.93|50.29|54.95|52.31|48.48|51.79|54.31|51.36|55.82|54.58|57.58|63.06|60.03|57.7|57.14|48.84|51.74|48.89|57.91|65.46|63.79|57.95|56.64|61.91|63.49|62.08|61.11|60.62|58.64|51.81|56.9|56.05|53.92|52.52|47.64|41|46.45|
2025-07-04 01:33:17|usa_0701|ACC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:18|usa_0702|AFG|price_next_month|0||||||||||||||||||||||||||||11.3067|10.2333|11.3133|7.0867|9.5133|11.6733|11.52|12.3|11.8667|10.8333|9.92|9.8933|14.9067|14.1533|19.0333|18.4133|16.6267|14.7733|13.64|14.0333|14.3933|14.3267|15.1933|16.5|19.3067|18.34|17.8133|21.8333|22.1333|21.52|29.64|23.76|23.6733|27.52|26.54|23.3733|24.1667|24.2067|21.8333|19.7533|14.2533|16.96|16.6667|14.2933|17.8667|17.7267|19.6533|14.7533|15.7267|19.7933|14.7667|15.4533|14.2867|14.7867|15.2667|14.8467|19.08|20.4667|19.7933|19.7333|20.5267|20.7267|22.56|22.7867|25.08|29.52|28.0733|31.9067|35.32|35.27|28.09|29.9|27.66|27.42|28.97|22.73|16.98|17.58|24.39|24.6|24.81|29.43|29.47|30.58|32.53|35.77|33.98|35.83|36.67|38.92|37.71|38.8|42.56|48.27|51.69|56.26|54.92|58.43|55.99|59.83|58.04|63.2|68.95|72.19|70.98|69.11|73.1|74.5|86.17|97.31|101.4|105.49|113.34|113.22|112.69|100.03|95.39|103.53|102.38|104.04|108.79|66.24|60.77|74.94|94.14|122.86|126.49|136.04|130.28|138.48|133.68|145.11|142.59|122.73|121.61|109.36|120.4|127.75|130.96|128.93|136.56|126.66|127.37|
2025-07-04 01:33:23|usa_0703|RS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||3.2511|2.6111|2.9733|3.5289|3.6956|4.3067|6.4444|8|8.14|6.2222|7.0844|9.27|9.1467|10.9167|13.46|11.1033|10.3133|9.1267|12.1467|11.3333|10.5|10.375|11.5|10.5|11.875|13.8|14.65|12.45|11.575|13|16.125|12.4|10.475|9.45|8.5|11.2|14.35|14.5|16.51|19.91|17.16|19.185|18.865|23.36|28.51|39.75|44.475|35.85|34.35|41.64|59.4|52.54|58.35|49.21|60.78|63.16|25.04|22.13|35.23|33.71|36.48|40.74|48.81|39.28|41.85|52.29|56.61|47.01|44.19|53.2|55.89|51.48|54.34|64.72|65.07|70.2|73.29|69.95|70.82|68.25|67.48|52.37|64.72|60.6|59.96|56.94|73.97|78.44|68.78|79.65|78.82|72.36|76.84|87.59|87.92|90.2|78.92|81.88|91.96|99.95|116.04|114.8|89.58|98.26|108.99|116.08|160.31|157.15|146.16|152.88|198.25|190.25|201.48|227.45|247.8|292.86|254.38|285.42|284.72|304.56|286.34|289.5|288.23|326.61|
2025-07-04 01:33:27|usa_0704|PBCT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:28|usa_0706|CXW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.4181|114.9996|133.3334|118.1251|71.876|78.3334|68.334|64.9985|46.249|33.9605|14.7945|10.2095|9.1665|2.71|3.8|2.1|4.19|5.8667|6|5.75|4.1667|5.36|5.7233|7.0833|8.2233|8.1867|9.4733|12.1467|12.5667|11.5833|13.6967|12.6167|12.53|13.2933|14.15|14.96|18.2|22.845|24.36|28.4|28.85|28.29|26.47|25.5|28.03|19.11|13.78|14.13|17.26|23.94|18.71|20.72|19.57|25.67|24.81|24.89|21.46|22.23|23.53|28.89|31.08|33.65|37.89|36.2|33.05|37|33.57|32.8|32.22|36.78|39.32|36.79|35.17|28.5|28.81|30.42|32.05|14.45|29.04|34.45|27.7|24.66|23.21|20.16|25.64|22.46|19.87|20.81|16.97|15.26|15.95|13.12|8.91|6.41|7.11|7.77|10.28|8.61|10.11|12.43|10.77|10.47|10.64|8.79|9.7|12.7|14.22|14.9|13.94|13.81|20.46|22.64|21.65|
2025-07-04 01:33:34|usa_0707|BMS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:33:35|usa_0708|Z|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.46|20.12|24.85|38.42|32.96|35.38|37.59|45.44|40.6|44.46|47.5|61.98|41.655|32.55|33.93|48.9|33.8|47.16|42.16|65|92.52|139.27|138.99|106.64|95.47|49.59|40|33.72|31.21|44.21|43.52|53.65|38.19|56.84|43.43|49.29|59.65|82.22|65.93|72.4|
2025-07-04 01:33:37|usa_0710|RNR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.1667|9.04|10|9.0833|9.7933|9.71|12.5|12.3333|14.4167|14.5|13.9167|15.9167|14.8967|12.5833|11.1667|10.3967|12.3533|12.1467|12.98|12.25|15.52|24.1867|25.05|21.3|24.1333|32.16|32.4167|39.0667|39|41|39.27|44.29|42.59|44.98|51.56|52.69|53|46.82|50.21|44.77|44.94|37.85|45.31|42.05|51.81|54.4|53.27|54.15|57.5|58.34|57|51.44|50.87|45.9|44.69|48.66|50.25|52.5|54.18|55.95|57.22|60.26|65.62|70.28|69.59|68.12|73.11|78.06|73.99|81.36|85.64|93.89|86.97|93.71|90.71|101.21|97.81|103.33|95.63|102.49|107.3|109.63|112.65|110.91|117.52|124.29|136.32|142.17|146.91|138.36|127.14|136.04|131.85|122.16|138.03|155.36|181.15|187.18|189.44|146.01|180.38|161.72|150.44|168.81|152.69|141.8|157.17|143.52|129.31|154.68|195.69|215.41|186.76|219.59|228.83|219.25|231.91|262.4|232.58|241.93|241.16|
2025-07-04 01:33:41|usa_0712|AMCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.45|33.69|41.82|42.22|42.85|45.27|57.43|63.28|68.44|70.09|65.66|69.65|61.51|56.85|68.39|75.38|83.72|68.85|71.16|64.59|56.2|48.91|56.66|60.21|67.02|55.05|53.16|52.09|59.73|58.84|64.16|60.49|52.57|43.55|38.25|24.37|24.87|21.25|54.41|52.29|53.14|45.35|38.73|39.85|31.02|22.41|17.545|18.37|12.89|11.8|18.67|10.62|10.6|8.2|8.99|6.27|6.155|
2025-07-04 01:33:44|usa_0714|ODFL|price_next_month|0|||||||||||||||||||||||||||||||||||0.5706|0.7186|0.7792|0.7023|0.8011|0.8669|0.856|0.7901|0.845|0.7792|0.8889|0.8669|0.8011|0.7462|0.7023|0.5377|0.439|0.3951|0.5267|0.417|0.406|0.4447|0.5597|0.7243|0.6804|0.6694|0.8011|0.6804|0.5487|0.4829|0.4938|0.6584|0.5513|0.5215|0.4829|0.428|0.417|0.4337|0.4302|0.507|0.5373|0.6005|0.6277|0.6584|1.025|1.3621|1.4556|2.107|2.1116|2.0405|2.4527|2.8662|2.7684|3.4914|2.7753|3.2711|3.4953|4.2281|4.7704|4.8267|4.0978|4.1156|4.3793|4.2756|3.3467|4.3185|4.5481|5.437|4.4948|3.7156|4.1704|5.2785|3.8504|4.0741|5.3156|5.8415|6.2333|7.1489|8.3156|8.2333|8.1222|9.4711|9.8822|9.4222|11.1933|12.4267|12.8333|14.56|15.6333|18.08|20.21|21.1592|24.29|23.3733|23.71|24.3833|20.6467|18.2767|22.0167|23.22|24.8933|29.4267|29.5067|31.97|40.3767|48.8167|44.62|48.9333|43.4733|45.31|49.76|55.66|60.6933|65.41|72.645|91.41|95.185|97|128.905|134.575|170.675|150.965|140.06|151.755|137.3|166.62|160.195|209.745|188.33|195.51|181.71|210.18|201.32|185.61|153.28|171.08|
2025-07-04 01:33:49|usa_0716|PTC|price_next_month|0|||||||||||||||||||||||||||||2.474|2.7865|2.2656|3.8021|3.8542|4.2969|6.7969|9.9219|11.4063|12.6563|15.9375|18.2813|17.3438|21.875|24.8438|20.8625|17.8125|15.4688|22.5|22.9688|29.6875|35.1563|41.875|40.4688|50.3125|52.0375|61.1|72.1875|56.5625|61.25|55.1625|63.4375|79.925|34.075|41.575|32.65|32.65|35.325|47.65|53.6|20.4|25|30.775|37.2|28.5|23.675|17.525|17.2|10.1|7.8|5.775|6|8.25|7.95|7.675|10.475|11.5|11.35|12.975|14.25|13.3|17.25|16.275|15.65|14.94|15.46|19.54|19.82|17.77|17.63|19.1|16.45|17.43|19.37|12.99|9|11.15|12.91|14.91|16.56|18.59|17.94|21.47|22.23|24.26|20.79|20.83|25.17|21.58|21.54|20.18|23.18|24.01|27.08|27.76|35.68|35.37|35.96|38.15|33.41|38.34|36.35|35.44|29.61|36.46|39.73|47.44|52.57|54.05|55.19|66.45|72.68|82.35|91.91|82.41|84.79|90.47|67.78|66.91|83.12|69.25|85.56|83.88|132.91|130.94|135.45|127.35|116.26|114.21|123.38|117.83|134.88|125.79|145.81|140.42|180.65|177.44|177.85|185.33|193.48|154.97|175.96|
2025-07-04 01:33:54|usa_0717|HUN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|24|19.55|21.62|19.17|16.31|18.11|20.91|19.98|26.27|26.39|23.73|22.22|13|12.28|2.88|4.1|6.18|9.21|12.38|11.78|10.22|12.32|17|19.48|19.99|10.29|11.99|14.71|11.8|15.04|18.18|17.25|17.65|23.13|22.48|24.92|27.28|23.97|21.67|22.27|18.02|11.49|8.16|14.82|16.11|15.78|21|23.67|27.57|32.02|34.84|31.44|30.84|21.47|20.68|24.81|21.75|22.52|22.7|16.81|19.35|24.14|28.09|29.17|26.34|32.7|35.44|34.83|28.58|26.83|31.84|27.55|29.29|23.33|24.04|23.86|23.51|22.23|17.92|13.46|11.12|
2025-07-04 01:33:57|usa_0718|FSLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.14|63.14|120.28|136.9|177|291.85|262.46|143.7|137.51|143.8|169.43|121.93|111.72|132.8|136.74|143.92|150.62|134.26|120.27|55.91|38.08|22.96|14.5|23.54|30.21|38.1|47.55|49.97|48.67|69.21|65.53|54.37|44.17|62.25|42.27|51.77|67.4|60.52|48.58|39.57|32.53|26.89|45.46|54.82|68.48|72.68|53.05|39.78|46.54|60.66|66.04|51.85|52.02|44.01|62.5|87.46|104.94|80.21|81.36|108.28|75.94|78.73|73.57|121.31|171.68|219.48|200.01|142.45|151.46|176.3|223.01|199.67|183.51|137.24|185.14|
2025-07-04 01:34:00|usa_0719|VC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.17|0.132|0.1365|0.082|1.57|0.387|65|72.2|67.05|66.39|49.25|48|46.6|32.43|43.13|55.84|56.05|65.87|77.76|81.15|88.7|95.5|93.14|96.95|103.06|97.89|108.91|102.7|80.76|67.62|67|89.57|98.08|109.25|121.99|130.08|116.9|129.66|72.02|76.33|63.8|58.41|95.26|79.81|53.86|72.24|86.42|137.11|122.8|108.88|99.81|116.05|91.07|113.59|127.36|156.34|151.86|155.05|127.21|117.64|106.83|106.37|94.31|85.64|71.67|103.38|
2025-07-04 01:34:03|usa_0720|ELS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||4.2344|4.5|5.5625|5.4063|5.5938|5.125|4.6563|4.0313|3.9063|3.9688|4.125|4.5625|4.7188|4.5625|4.875|5.9063|5.25|5.9845|6.25|6.5625|6.3125|6.172|6.2345|5.922|6.3282|6.0625|5.8282|6|6.25|6|6.2188|6.89|6.7|7.105|7.6375|8.075|8.405|8.45|7.1375|7.105|8.01|9.15|9.5|8.4|7.825|7.9225|8.6225|8.57|9.15|11.0175|10.5825|11.5|10.9975|10.7425|12.3175|13.8075|13.5675|11.34|12.56|10.9175|12.36|12.0025|10.4975|9.4325|9.9175|10.4175|11.6125|12.08|13.8775|13.2325|14.23|14.22|14.955|16.29|16.5325|17.535|17.485|17.98|16.8325|17.9|20.3125|19.245|18.995|19.655|20.935|22.145|24.55|27.365|26.41|28.94|30.24|32.96|34.245|41.12|37.92|36.97|40.455|43.65|44.24|43.16|44.58|45.495|47.345|52.94|58.35|62.125|69.94|72.75|60.31|68.32|59.19|60.84|69.4|83.8|84.51|78.29|77.28|73.52|63.96|71.78|68.9|71.18|65.8|67.69|60.29|68.68|70.12|65.45|64.78|62.16|
2025-07-04 01:34:07|usa_0721|CFX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:08|usa_0722|AN|price_next_month|0||||||||||||||||||||||||||||||10|6.1875|3.75|5|5.5|5.375|6.75|4.3125|4.1875|2.9375|2.625|1.875|1.875|1.6875|1.5938|1.375|1.5625|1.9379|1.7817|1.6875|11.0625|10.75|15.6875|16.375|24|31.125|41.875|24.8125|24.625|29.5|21.125|27.8125|20.75|16.1875|15.1253|14.3125|14.875|10.0625|7.5625|9.125|6.9375|6.75|7.5|10.85|11.45|10.29|12.7|16|13.49|10.61|11.9|13.85|17.19|18.7|16.38|16.9754|16.1358|17.23|19.04|18.27|21.59|19.88|22.29|22.52|19.7|20.05|22.45|20.44|19.48|17.69|16.28|16.01|10.32|6.87|9.28|17.71|20.68|17.24|18|20.2|24.43|23.22|28.71|33.91|37.61|38.94|35.76|34.58|39.43|44.4|48.5|45.51|47.9|48.23|49.39|52.99|53.32|57.26|59.62|61.55|62.34|63.19|43.25|50.65|53.35|43.87|53.12|42|42.38|47.4|60.22|46.19|48.53|40.48|38.75|41.93|48.68|50.85|42.44|37.24|51.34|56.73|71.28|102.48|121.33|121.12|109|115.91|118.74|106.31|126.72|131.7|160.98|130.08|139.66|161.15|190.72|155.47|188.55|174.15|212.4|
2025-07-04 01:34:13|usa_0723|AIZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.72|24.7|26.5|30.97|33|36.65|36.77|43.83|49.16|48.89|52.66|56.09|57.06|52.33|58.51|66.67|65|65.21|33.77|26.4|27.56|24.81|30.08|30.83|33.79|37.51|41.56|38.48|38.46|34.19|38.05|39.6|39.59|36.21|38.64|38.47|47.69|54.16|58.53|65.66|67.17|63.36|64.54|63.51|60.09|72.39|82.04|78.52|79.31|87.59|82.25|97.13|96.92|105.92|99.8|91.48|93.39|107.14|96.23|96.38|93.51|111.16|125.57|130.56|108.37|104.7|120.69|142.98|156.34|154.13|162.26|152.64|184.89|168.29|152.74|132.59|116.58|128.01|149|167.95|177.05|169.79|191.77|209.62|194.15|193.455|
2025-07-04 01:34:16|usa_0724|FLIR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:17|usa_0725|URBN|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||1.6719|1.625|1.5313|1.5313|1.875|1.4688|1.1719|1.3281|1.4375|1.5625|2.6406|2.75|1.8288|1.4225|2.0313|2.0938|2.1875|2.3912|2.0475|1.805|1.7663|1.5313|2.9688|3.57|2.4688|1.445|1.125|1.07|1|1.3987|1.98|1.9988|2.3287|2.9625|3.6975|3.2363|3.3013|2.3662|4.165|6.15|9.76|10.9025|13.7275|15.13|21.25|20.795|26.67|27.83|30.91|28.1|18.57|15.69|22.28|24.82|26.58|22.9|26.2|28.78|32.19|35.62|18.17|16.64|20.42|28.43|31.64|32.2|36.3|30.32|37.79|38.38|30.46|26.175|26.98|28.39|27.97|37.54|37.7|40.52|41.93|41.93|39.02|37.44|33.52|39.79|32.32|38.96|34.38|30.86|22.4|26.49|28.53|35.85|31.6|26.03|18.87|20.44|31.12|35.29|41.54|46.48|38.09|30.85|22.47|23.41|25.66|23.51|16.94|23.54|27.38|33.9|39.16|33.02|31.67|27.51|21.05|20.13|28.94|26.95|30.82|33.21|35.7|41.55|41.71|36.32|48.73|58.19|69.9||
2025-07-04 01:34:21|usa_0727|KEX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||10.875|10.875|8|8.375|8.065|6.875|7.75|8.25|8.875|8.815|8.065|9.75|9.625|9.125|9.345|9.875|10.44|12.25|10.75|10.595|8.5|9.5|10.25|9.065|9.315|10.345|11.155|9.22|9.79|11.05|12.45|12.85|13.7|14.025|11.4|11.805|12.56|13.08|13.65|14.69|16.435|17.25|19.3|21|22.02|20.37|24.075|25.835|28.065|36.85|32.11|35.03|35.51|37.8|40.51|45.68|45.87|54.84|47.72|34.32|23.98|30.86|37.01|33.8|32.44|42.08|38.44|42.99|46.74|56.78|58.32|61.54|66.77|66.37|52.77|57.48|70.65|74.89|84.46|88.49|99.79|100.62|116.46|110.58|72.49|78.53|72.41|65.29|50.65|63.82|54.49|58.95|64.45|70.6|60.9|70.85|74.9|85.3|83.45|71.94|74.91|81.72|78.36|79.16|73.29|53.42|46.24|38.49|50.76|63.7|57.91|52.41|65.18|65.2|63.44|69.75|70.78|71.84|81.48|74.7|78.66|109.13|122.88|114.76|109.15|96.37|116.61|
2025-07-04 01:34:27|usa_0728|TCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:28|usa_0729|ALSN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|17.85|19.5|21|22.1|23.7|24.35|27.85|31.12|30.61|28.8|32.78|32|28.37|28.08|23.23|27.66|30.12|27.65|35.12|34.9|37.1|42.49|44.47|41.68|41.57|44.21|47.81|47.42|47.19|46.53|46.92|36.34|38.56|34.68|45.18|44.32|39.29|35.03|38.84|36.24|39.68|37.01|43.68|47|58.19|50.42|58.39|73.55|84.7|100.15|120.35|88.78|97.77|
2025-07-04 01:34:30|usa_0730|FSL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:31|usa_0731|GME|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.575|2.6563|2.6125|2.4063|1.2825|1.4438|2.0625|2.0275|2.3312|1.9238|2.095|2.575|2.4613|3.7188|4.165|4.5725|5.0038|5.405|5.45|6.9175|6.5475|8.9625|12.2075|12.5375|10.59|12.3425|11.045|5.1675|6.255|5.84|6.135|6.32|4.7475|5.4775|4.4825|5.0525|5.01|6.905|5.84|5.6075|5.8325|4.76|4.535|6.6175|6.31|9.0625|12.475|13.11|9.3125|9.22|10.7925|10.9675|9.2425|10.2|10.62|9.4025|7|7.175|7.1225|6.0275|6.11|5.665|4.6975|4.3425|3.9225|3.18|3.395|3.375|2.8575|1.955|0.9925|1.415|0.9|1.015|1.2575|4.02|22.9275|42.2075|49.9125|52.5|28.7175|22.87|32.5|26.21|20.52|24.05|16.89|16.25|13.41|21.24|22.55|30.89|26.42|27.89||
2025-07-04 01:34:34|usa_0733|NBR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||165.75|175|172|184.5|162.5|236|226.5|215.75|303.25|384.5|359.5|415.75|462.5|468.75|781.25|1028.25|598.5|629.75|426.5|462.5|312.5|512.5|582.75|567.25|740.75|986|1040.75|1272.5|1475.25|1490.5|732.5|768.5|782.75|1138.75|763|874.25|921.25|980|895|945|1100|1109|1162.5|1228|1260|1346.75|1636.25|1715.75|2031.25|1866.5|1766|1544|1514|1606|1462|1404|1357|1877|1823|718.5|547.5|760.5|851|1041.5|1115|1078.5|920.5|1045|1220|1532|1320.5|916.5|931|832.5|692|674.5|833.5|739.5|769.5|874|854|1276|1358|892.5|575.5|835|580.5|502|368|490|450|595|812.5|517|385.5|281.5|392|380.5|299|248.5|148|175|148|92.5|103.5|14.73|42.41|28.42|71.42|80.85|87.51|102.5|103.51|154.62|142.49|174.03|177.54|99.74|122.49|97.64|84.58|72.03|102.83|74.41|57.22|26.84|31.21|
2025-07-04 01:34:39|usa_0734|CLR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:40|usa_0735|GGG|price_next_month|0||||||||||||||||||||||||||||0.5668|0.6438|0.6985|0.5229|0.717|0.7389|0.6619|0.6219|0.8413|0.717|0.7205|0.6839|0.695|0.8267|0.9145|0.9364|0.6813|0.9934|0.8011|0.8121|0.8946|1.147|1.273|1.4762|1.2181|1.3254|1.2431|1.5065|2.1156|1.5559|2.1728|2.5475|2.7575|3.4015|2.7783|2.6054|2.4198|3.1111|3.0499|3.3086|3.037|3.3462|3.358|3.5496|3.7304|4.0593|5.0074|4.8148|5.6963|6.6311|5.5556|6.0778|5.9156|6.8222|8.1|8.4667|9.1622|9.4|10.4933|11.4667|11.8833|11.2567|12.7433|11.4233|13.3933|15.5833|13.0967|13.5867|13.59|13.1667|13.68|13.12|11.4067|13.8033|12.0767|8.2433|7.09|7.8633|8.2467|9.18|8.8967|11.56|10.5233|11.47|14.16|16.6767|14.6433|14.3133|15.3267|17.77|15.2933|16.02|19.0667|20.1767|23.26|25.7533|23.1633|24.1667|24.7167|26.1667|23.7467|23.8733|23.83|24.4667|24.2267|26.13|24.67|24.9667|29.8633|35.95|38.68|43.93|46.8|43.99|46.14|40.63|43.33|51.25|48.08|45.2|53.15|44.66|53.24|61.9|68.94|76.8|78.08|75.18|72.56|62.02|67.16|69.58|68.32|79.29|79.33|74.35|85.3|80.2|85.05|81.45|84.17|81.61|88.72|
2025-07-04 01:34:46|usa_0736|NEU|price_next_month|0||||||||||||||||||||||||||||52.8|51.8|64.15|46.4|56.85|62.4|53.2|56.75|52|61.7|58.25|58.85|62.7|63.3|42.4|38.6|61.4|58.75|58.15|56.9|50.65|53.75|54.4|55.65|53.15|52.5|45|41.25|43.75|45.65|45.3|43.15|35.95|38.15|26.25|27.5|31.9|25.65|28.45|20.65|19.05|15.65|10|10|10.3|7.2|7.45|4.5|5.85|6.05|3.17|4.69|6.93|9.97|11.6|16.1|24.15|18.62|20.42|22.41|19.92|14.85|16.81|18.7|28.55|50.85|49.78|64.3|55.7|47.13|46.43|53.76|54.02|64.93|61.76|37.69|31.5|63|75.65|93.5|90.22|110|107.19|118.52|126.86|184.32|164.02|194.14|216.19|223.22|229.88|271.31|255.16|268.7|272.56|311.36|334.86|372.32|387|388.01|449.67|446.9|397.71|393.74|379.27|406.06|427.94|400.91|431.17|470.7|460.11|400.39|397.59|379.55|409.44|385.96|401.09|419.58|421.61|485.49|439.62|411.44|374.81|357.69|392.19|346.59|315.91|340.01|338.07|324.61|310.8|304.34|344.51|399.6|451.7|482.15|557.81|526.92|560.87|524.97|498.02|615.3|737.36|
2025-07-04 01:34:50|usa_0737|AGO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.57|17.25|16.77|17.71|19.15|23.45|22.35|25.47|24.98|25.81|24.59|26.24|27.74|27.93|23|17.46|25.34|18.75|8.95|8.09|8.22|14.62|19.45|22.4|23.56|16.1|20.47|15.06|17.39|14.56|12.33|15.56|14.77|11.58|13.89|16.98|19.16|22.6|20.92|21.79|23.89|23.56|22.69|25.89|27.88|24.81|28.26|23.42|25.63|26.69|29.66|40.06|37.96|45.38|37.1|35.9|36.96|37.15|39.3|39.89|46.51|43.94|47.4|48.22|29.73|23.28|25.73|37|45.8|46.65|53.48|52.26|60.33|56.64|55.7|61.48|54.2|59.85|62.4|81.34|76.7|80.8|84.99|95.47|86.54|85.59|
2025-07-04 01:34:53|usa_0738|KATE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:34:54|usa_0739|DEI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.99|27.36|26.65|24.6|25.99|21.12|23.79|21.77|13.5|9.54|9.57|9.74|12.04|14.14|16.27|15.76|18.01|17.65|19.37|20.69|18.03|20.38|23.01|22.98|23.45|23.65|25.78|25.68|25.13|25.33|27.3|29.28|28.28|29|28.95|29.06|31.39|29.21|31.91|36.88|36.53|38.22|39.23|37.87|39.79|39.32|36.38|38.81|36.23|36.17|40.02|40.58|43.65|42.75|29.69|28.96|24|29.06|33.28|34.3|33.97|34.69|31|22.74|17.57|16.75|12.34|14.12|11.01|13.55|13.57|14.55|18.36|18.36|14.24|15.66|
2025-07-04 01:34:57|usa_0740|ALGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.06|6.15|7.6|4.55|4.45|4.5|2.04|2.11|3.23|6.84|12.63|15.3|20.78|17.36|16.9|14.12|9.44|6.95|6.46|7.1|7.53|9.43|6.74|13.86|14.11|16.93|25.84|19.91|13.48|12.28|11.7|6.76|8.84|12.46|9.34|16.05|17.68|16.56|14.49|16.89|20.52|24.59|23.29|17.26|24.79|31.83|31.7|26.49|26.64|32.93|44|57.24|62.67|50.06|52.62|52.21|56.24|59.45|65.16|67.09|59.77|74.7|82.98|87.5|91.69|118.78|159.28|201.75|262|245.63|370.32|232.07|220.09|317.98|281.21|243.38|257.1|196.67|315.33|455.09|557.41|621.76|615.71|608.2|457.36|419.18|262.61|204.98|252.08|356.37|339.85|272.4|257.07|300.14|244.8|210.86|233.3|172.22|197|
2025-07-04 01:35:00|usa_0741|MDU|price_next_month|0|1.0364|1.0083|1.1161|1.0927|1.0692|1.0411|1.088|1.1677|1.2427|1.2756|1.3553|1.4725|1.5851|2.0165|1.8008|1.8758|1.6507|1.5663|1.3881|1.435|1.3881|1.4163|1.435|1.435|1.3787|1.5757|1.5194|1.5382|1.51|1.4819|1.4913|1.5194|1.5663|1.5288|1.7727|1.7633|1.7914|1.8852|1.9321|1.9696|2.3167|2.326|2.4104|2.2979|2.2323|2.0072|2.0353|2.0728|2.0728|2.2323|2.3777|2.3777|2.462|2.3777|2.5185|2.4901|2.6167|2.6729|3.1936|3.3625|3.9042|3.8302|4.4844|3.883|3.5981|4.1151|3.9463|3.3449|3.6825|3.9252|4.9381|4.8959|6.753|5.1272|4.1041|4.7237|4.9179|3.8087|4.1649|4.5296|5.0242|5.3551|5.7308|5.9815|5.6797|6.1917|6.4955|6.7716|6.845|7.7744|8.3493|9.1672|9.3065|9.3635|9.7547|9.8193|11.5097|10.3549|10.6968|9.8345|10.9665|12.1212|6.9172|7.5553|6.6741|7.6465|7.882|8.3644|8.053|7.5022|7.5705|8.0644|9.0748|8.1897|7.8288|8.1213|8.7139|8.505|8.2543|8.8583|9.4774|10.6512|11.3121|12.1706|13.4545|11.9693|10.7044|8.5886|8.467|7.411|7.1641|6.412|7.6199|9.1356|9.956|11.1488|10.2181|10.0092|10.3891|10.0586|10.7006|11.0158|9.4812|9.7661|9.9332|10.1574|10.9741|11.2476|8.5316|7.9694|9.0254|9.9864|12.71|12.049|11.673|11.1564|9.7851|10.8525|10.8183|11.7414|11.0994|12.2484|10.3048|19.51|24.7|26.94|28.85|17.82|17.14|16.78|
2025-07-04 01:35:06|usa_0743|CPRT|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||0.1641|0.1615|0.1784|0.1967|0.2188|0.2292|0.2487|0.2917|0.1771|0.1693|0.1823|0.1771|0.1615|0.1927|0.1817|0.1881|0.1869|0.2019|0.2409|0.3646|0.3802|0.4558|0.5417|0.8762|0.7396|0.7058|0.7083|0.7892|1|1.0263|1.4283|1.0869|1.0269|0.8794|0.7556|0.4881|0.5613|0.6281|0.75|1.2275|1.5313|1.3575|1.35|1.4563|1.5494|1.5431|1.5737|1.615|1.715|1.7544|1.8881|1.8406|1.9494|1.8337|2.335|2.6037|2.8125|2.7506|1.6669|1.6887|1.9181|2.2088|2.0263|2.23|2.2437|2.0656|2.2175|2.6256|2.9375|2.69|2.8081|3.1113|3.3887|3.3388|3.7687|4.2675|4.2988|3.9712|4.3037|4.5537|4.4463|4.3037|4.5425|4.6775|4.325|4.3775|4.9337|4.7188|6.1887|6.3775|6.84|7.3925|7.7975|8.1725|10.79|11.7025|13.7075|16.0775|12.795|14.6675|17.87|18.8475|22.25|21.12|22.3475|25.83|28.8625|27.29|32.2525|36.08|36.29|30.72|28.6325|29.9125|33.28|35.23|43.795|44.83|50.22|53.15|53.06|52.96|63.39|54.8|51.48||
2025-07-04 01:35:10|usa_0744|GNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:12|usa_0745|WRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:13|usa_0746|EXP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||3.5|3.9584|3.542|3.833|4.167|4.792|4.208|4.792|4.792|4.542|5.208|6.542|6.167|9.6667|10.3333|10.229|12.25|14.5|11.208|12.438|11.792|13.313|11.854|10.792|10.292|8.167|8.646|9.233|9.523|11|10.967|11.467|14.627|12.37|11.383|11.3|12.883|15|17.967|18.497|21.8575|21.9933|23.0366|26.5866|25.0833|34.2333|35.4966|54.2966|66.25|35.96|36.7|49.39|44.61|43.73|39.51|37.7|36.28|24.81|17.71|18.08|27.8|27.3|24.85|22.81|31.87|24.46|23.46|29|29.09|24.85|20.58|29.41|35.22|34.75|52.97|64.77|67.75|67.48|75.01|78.75|83.33|90.82|87.43|71.22|83.39|77.14|66.03|53.54|74.12|83.95|80.97|104.58|95.97|94.1|105.57|112.05|98.96|99.35|73.84|71|90.91|82.78|91.34|91.17|61.01|80.23|85.25|110.03|138.14|141.32|148.36|145.85|123.32|126.45|122.31|146.08|148.21|184.37|153.91|226.28|250.71|272.3|285.46|256.74|226.39|213.91|
2025-07-04 01:35:17|usa_0747|SCCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.665|3.0048|2.4038|2.2243|2.6041|2.8253|2.9855|2.524|2.1041|2.4343|2.0336|1.9134|1.3525|2.2836|2.2339|2.6041|2.4839|2.0128|1.8926|2.2339|2.2035|2.2436|1.9022|1.4102|1.899|2.3157|2.3365|2.2403|2.5192|2.5064|2.6362|4.5608|7.0351|4.6522|6.2707|6.9198|7.5464|8.1954|8.205|8.8364|13.9581|15.8732|15.4645|16.4677|20.0317|25.7368|36.1244|44.7749|30.1341|36.7815|26.7111|13.9998|13.4036|17.8555|24.7688|30.288|25.6054|29.4034|30.2015|41.1532|43.0955|36.0187|32.8456|29.4995|33.3552|31.6149|31.038|36.634|37.8744|32.0476|25.0669|26.8746|26.9034|28.9803|31.5957|27.6726|26.2304|31.3264|26.788|26.6919|24.9227|28.5284|24.99|27.2977|36.884|34.0091|37.8263|41.2974|46.682|50.7781|47.4608|36.8648|32.3264|36.9417|34.4129|34.211|36.2302|31.1918|42.0282|50.3261|63.8548|66.7393|63.1144|57.6818|61.4317|59.8741|47.8839|45.1628|72.3162|73.8738|84.0756|68.172|78.9411|112.1809|103.5741|107.0264|90.0644|88.6424|105.62|
2025-07-04 01:35:21|usa_0748|WTM|price_next_month|0||||||||||||||||||||||||||||28.86|28.04|34.44|41.43|50.86|60.3|61.78|63.14|66.06|61.74|65.82|69.91|70.15|78.8|83.6|87.32|71.35|58.26|67.5|67.99|72.07|69.31|67.26|66.3|73.99|73.51|79.64|86.31|96.51|96.57|102.94|116|127.85|137.58|149.19|125.64|144.89|143.59|132.25|126.5|112.5|139.06|157|263|293|314|360|347|333.5|358.5|340|322.01|317.5|376.5|379.5|424|453.5|515|505.5|510.2|591|627.01|639|604.9|531|521.5|490.5|567.75|579.7|573|549.5|537.61|485|476.1|436.5|344.5|241.5|191.32|258|309.41|320.47|343.6|314.05|319.2|340|357.51|421.39|420|451.24|523|510.59|512.7|550.66|578.31|598|584.07|564.7|596.26|604.91|624.92|644.58|675.97|706|790|713.09|830|821.32|829.72|909.76|858.94|864.6|889.15|839.9|865.29|913.03|886.67|893.58|939.04|1076|1071|1117.22|973|880.13|908.33|1020|1165.43|1131.57|1054.99|1040.96|1048.02|1239.43|1416.15|1527.96|1432.14|1547.02|1430.75|1575.97|1778.14|1786|1797.14|1932.46|1767.45|1785.26|
2025-07-04 01:35:26|usa_0749|HLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2896|39.992|45.0329|46.5209|48.3066|55.1332|49.2739|47.079|31.9564|41.3685|42.5775|41.3871|58.55|58.04|62.52|71.32|85.65|81.83|79.61|67.55|71.76|87.25|97.31|97.31|107.86|75.75|76.67|87.67|104.67|130.01|128.5|144.45|142.39|151.72|120.22|130.64|145.09|146.33|150.26|150.75|190.96|204.7|215.61|236.11|256.07|225.48|273.155|
2025-07-04 01:35:29|usa_0750|AGCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||12.89|14.985|18.42|14.69|17.815|26.815|22.375|24.375|25.5|20.5|25.38|29.5|25.88|31.63|29|27.06|26.75|12.75|9.38|7.38|9.88|9.38|10.75|11.63|11.88|12.88|11.38|11.99|8.7|10.31|11.56|15.01|22.72|17.93|25.4|17.9|18.21|19.18|18|20.16|19.25|20.92|19.42|20.53|17.2|20.69|15.99|18.01|23.67|22.96|26.75|33.97|41.73|38.43|59.68|60.22|60.13|59.85|31.52|21.28|24.3|31.46|28.11|30.91|35.02|34.76|42.47|50.7|57.58|47.42|43.83|50.93|46.57|43.84|45.51|53|53.25|56.25|58.38|53.33|55.7|48.71|44.31|43.34|51.51|55.01|48.39|48.77|53.47|48.16|51.08|62.8|63.99|72.14|68.57|72.62|62.68|63.02|56.04|64.2|70.78|77|76.69|70.14|52.84|65.63|77.03|110.9|145.92|132.11|122.21|117.2|127.4|108.92|124.17|138.13|123.94|133.1|114.66|122.33|114.19|94.42|99.84|104.43|84.83|109.61|
2025-07-04 01:35:33|usa_0751|WDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:34|usa_0752|PDCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:35|usa_0753|ALR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:36|usa_0756|ATR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||5.5325|5.595|6.095|6.8125|6.4375|7.375|8.3125|8.5625|9.3125|9.4075|8.3125|8.0625|8.375|10|12.72|13.735|12.75|15.625|15.39|13.375|13.655|14|14.47|13.44|11|14.25|12.47|10.345|14.96|15.79|16.5|15.05|16.04|18.575|14.96|13.965|14.34|17.21|18.625|17.9|20.035|19.65|21.155|23.46|24.245|24.115|24.925|25.595|28.22|26.205|25.75|27.455|30.505|36.625|36.4|44.7|37.7|44.15|38.7|30.32|30.82|31.03|34.92|35.31|35.48|43.04|43.07|44.88|48.06|52.45|51.05|47.97|52.42|54.51|50.01|51.28|51.53|56.1|58.39|64.16|63.8|67.42|61.1|62.24|63.11|62.07|67.79|73.56|72.9|76|78.18|71.44|72.97|80.3|80.93|87.07|87.42|93.5|102.43|101.96|99.12|111.24|121.02|118.15|115.51|107.08|115.2|114.09|132.97|150.81|128.92|120.78|117.3|114.83|107.76|99.15|115.64|118.51|121.46|122.27|129.88|144.38|146.98|167.91|157.15|149.95|160.93|
2025-07-04 01:35:40|usa_0758|GXP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:41|usa_0759|OI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.63|12.13|10.63|11.25|10.38|11.88|13.88|12.63|14.25|15.88|15.63|15.5|23.75|27|34.5|34.5|36.38|39.56|44.13|30.69|29.25|29|24.94|23.94|18.31|13.5|13.31|5.94|8.2|7.88|6.42|6.1|12.84|16.02|12.5|11.99|10.97|8.89|11.43|12.3|11.18|13.96|14.7|18.53|22.72|24.52|25.65|19.04|21.99|18.28|15.13|16.6|22.26|30.09|39.98|44.42|50.6|55.15|42.24|22.88|19|24.39|33.94|31.88|27.22|35.44|27.65|28.03|29.49|29.67|23.17|20.08|24.05|23.25|18.45|19.49|23.8|26.28|29.75|31.79|32.04|31.78|31.19|25.77|23.35|23.91|21.35|21.55|12.94|18.46|18.79|19.3|18.9|21.82|23.9|23.89|23.22|20.33|18.68|15.67|20.07|19.76|16.97|8.5|12.62|8.24|10.44|9.43|12.64|16.49|14.79|13.05|13.31|13.48|14.71|16.31|19.25|22.47|22.96|15.45|14.56|14.96|13.36|11.11|11.94|12.66|15.675|
2025-07-04 01:35:46|usa_0761|INT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:47|usa_0762|GPOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.88|84.74|65.11|89.18|89.15|88.92|68.15|83.62|102.52|124.19|126.9|159.25|149.26|143.69|178.51|178.44|185.16|
2025-07-04 01:35:51|usa_0764|QEP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:35:52|usa_0765|RGLD|price_next_month|0|||||||||||||||||||||||||||||1.59|1.12|0.62|0.5|0.38|0.25|0.06|0.03|0.09|0.75|1.94|3.25|4.63|4.37|4.12|8.75|8.38|7.75|8.63|5.75|7.25|8.25|8|9.38|10.44|10.75|12.75|11.5|8.75|7.75|6.75|5.44|6.5|3.75|4.5|3.88|4.75|3.81|4.94|4|3.13|2.75|2.81|2.75|2.73|4.53|5.67|5.72|8.96|11.54|17.7|27.29|15.95|22.31|20.66|17.15|12.29|14.05|16.01|16.19|18.84|19.19|23.02|39.03|34.27|29.63|29.44|32.21|29.33|24.68|35.34|30.06|28.29|35.68|28.83|48.08|36.16|41.08|44.17|42.62|51.18|44.13|49.51|46.4|60.98|64.1|71.58|76.12|61.96|75.68|88.17|74.67|55.58|51.69|48.04|55.94|66.2|75.57|57.15|72.46|64.53|50.42|47.84|29.79|62.62|84.54|68.82|72.17|70.68|86.66|84.11|89|88.8|84.61|76.63|87.37|87.06|114.45|115.44|115.32|122.53|139.93|118.81|106.88|111.86|121.52|99.02|101.55|130.48|104.77|94.96|127.03|132.44|120.14|104.33|114.39|120.13|138.12|146.06|139.82|182.71|179.7|
2025-07-04 01:35:57|usa_0766|OUT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.2959|34.1072|31.2385|29.046|29.5992|25.4396|24.3433|22.1815|22.6118|24.538|22.2635|28.1034|27.4169|24.1589|23.9232|22.9499|18.821|21.5155|18.8722|21.034|24.5994|27.8985|27.1506|31.218|13.688|15.1736|14.4461|18.1857|24.6404|24.1896|26.126|24.7634|26.6485|17.4071|18.2165|20.3885|16.5977|15.6654|9.8971|13.3396|15.8293|16.0547|18.78|18.4|15.36|17.14|
2025-07-04 01:36:00|usa_0767|BRO|price_next_month|0|0.1497|0.1497|0.1328|0.1171|0.1119|0.1171|0.1276|0.1718|0.1781|0.1781|0.2051|0.3217|0.4331|0.4167|0.4167|0.4083|0.4417|0.3917|0.2834|0.2333|0.3083|0.2834|0.275|0.275|0.2917|0.2834|0.3083|0.3917|0.4|0.3834|0.2917|0.2667|0.4083|0.4792|0.4896|0.5313|0.625|0.5208|0.5625|0.6875|0.8542|0.8229|0.8333|0.7604|0.8021|0.9063|0.9065|0.8545|0.974|0.995|1.016|1.042|1.016|1.0105|1.076|1.094|1.094|1.542|1.719|1.9715|2.4609|2.5938|2.418|2.2148|2.043|2.25|2.1094|2.1445|2.5078|3|4.0625|4.3063|5.3|6.0438|7.175|8.6875|8.3|7.1925|7.6|7.445|8.9425|7.75|7.6125|8.665|9.7546|10.63|10.44|10.815|10.9375|10.83|13.5825|14.365|15.615|15.695|14.63|14.16|12.875|12.85|12.595|11.255|9.6|8.785|10.26|9.565|9.73|9.59|9.185|8.8|10.07|10.01|11.145|12.38|12.925|10.905|11.04|11.39|13.485|12.62|12.775|13.67|15.495|16.495|15.965|15.745|14.89|15.39|15.93|15.425|15.975|16.725|16.135|15.125|17.555|18.33|18.43|21.065|21.45|22.3|24.92|26.24|27.23|29.26|28.18|27.16|31.75|35.93|37.68|44.9|35.91|45.47|43.51|43.09|53.18|54.4|63.11|66.28|61.98|65.1|58.79|58.56|64.39|70.45|69.42|77.56|81.54|99.43|104.64|104.66|110.6|108.46|
2025-07-04 01:36:06|usa_0768|CFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.48|23.86|26.09|26|24.18|21.21|23.62|22.58|26.87|37.52|36.8|35.17|38.03|45.9|42.52|39.96|35.89|35.44|36.39|37.64|35.73|38.01|23.33|25.35|25.88|35.21|46.18|43.3|47.61|51.7|41.68|36.61|40.44|43.32|28.87|32.44|23.47|32.7|35.52|43.23|41.51|47.57|37.34|47.695|
2025-07-04 01:36:08|usa_0770|FLO|price_next_month|0||||||||||||||||||||||||||||1.6127|1.5802|1.6566|1.0754|1.2291|1.2624|1.3502|1.2291|1.4925|1.4371|1.5364|1.69|1.6241|1.4925|1.4705|1.668|1.7453|1.4819|1.438|1.6022|1.5802|1.5258|1.6136|1.8989|1.1632|1.1746|1.5039|2.0526|1.877|2.1404|1.5583|1.668|2.0245|1.877|1.6241|1.783|2.1123|1.8656|1.4652|1.4819|1.0702|1.3388|1.8708|1.3502|1.4617|2.3923|3.1895|3.6433|3.2922|3.4357|2.614|2.9261|3.0947|3.7267|4.0198|4.6874|4.7704|4.8375|5.1556|5.0094|6.0267|5.6968|7.4637|8.6815|8.1511|8.323|8.4385|8.0504|8.3319|9.2415|9.1111|9.7511|10.6044|11.5067|13.3644|13.1778|9.5511|10.2667|10.5022|10.3822|10.7956|11.7156|10.7689|11.3244|11.2133|13.5822|14.6133|13.46|12.9|14.3|14.2467|13.1267|17.92|21.96|22.96|25.34|20.95|20.52|19.09|19|19.56|22.34|21.66|27|20.54|19.16|18.39|15.52|20.11|19.61|17.59|19.03|19.61|22.61|20.4|19.31|19.66|21.74|23.7|21.72|21.53|22.28|22.75|23.58|22.96|23.96|23.56|24.75|28.13|26.52|28.41|28.71|27.69|27.51|24.71|21.93|22.8|24.94|22.52|22.23|19.55|17.59|16.08|
2025-07-04 01:36:13|usa_0772|CREE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:36:14|usa_0773|EAT|price_next_month|0||||||||||||||||||||||||||||3.8189|4.0323|4.6262|3.9348|5.1029|4.8895|5.3821|6.6831|6.963|6.9136|7.5062|7.4568|9.0864|8.5689|10.48|12.3704|8.3793|12.5556|9.9467|10.28|7.8356|7.6133|7.8889|5.3911|5.7244|7.7778|5.8356|7.5556|4.8889|5.1689|6.9733|6.2222|7.4444|10.6667|8.7244|10.8356|12.2222|12.3911|12.4711|10.3067|11.2222|14.1689|12.6933|17.4444|17.3067|19.1333|16.8133|16.9333|22.5067|22.96|21.7333|18.9267|19.8333|21.1667|23.3333|21.22|23.5667|25.64|23.8733|21.5333|25.0733|22.5333|27.2667|25.4133|27.1333|26.1067|21.6|30.9533|31.55|31.1|26.94|25.39|18.58|22.69|18.39|9.3|10.97|17.72|16.64|12.64|16.32|18.52|15.72|18.54|23.53|24.09|24.02|22.9|25.85|31.47|32.41|30.8|32.74|38.9|40.15|44.42|48.36|49.14|44.84|53.64|58.43|55.37|59.9|45.51|49.74|46.32|47.14|49.24|44.5|44.19|35.47|30.72|36.34|43.59|47.17|43.35|40.52|42.77|39.85|44.45|42.69|23.28|26.89|43.54|58.88|67.13|54.34|41.96|33.21|36.33|27.75|33.39|39.46|39.92|39.28|33.92|42.79|53.6|66.81|102.71|181.97|134.3|182.83|
2025-07-04 01:36:20|usa_0774|SLM|price_next_month|0|||0.3541|0.3381|0.3264|0.3626|0.436|0.4317|0.3977|0.471|0.4817|0.5125|0.6263|0.7348|0.8815|0.9804|1.0144|1.142|1.0006|1.0272|1.0293|1.0633|1.142|1.2143|1.3164|1.4802|1.6375|1.4759|1.5652|1.4419|1.2079|1.6333|1.7651|2.233|2.0374|2.3138|2.1607|2.3478|2.25|2.5095|1.5014|1.6163|1.5184|1.6673|1.3356|1.1867|1.0933|1.2719|1.378|1.8332|2.0033|2.5053|2.4967|2.4838|2.8157|3.7046|4.0237|5.102|4.7765|5.0169|5.0838|5.5081|4.7712|5.2401|5.0838|5.4188|5.8282|4.6372|3.7291|5.1285|6.6544|7.4827|8.4676|9.5406|9.7133|10.7184|11.4151|10.8375|12.2357|12.6513|13.3385|14.8129|13.9911|13.7196|13.662|13.5056|16.1706|17.932|17.0209|18.3964|19.8398|19.9935|18.8931|17.9713|17.3925|16.4207|19.2325|17.5675|16.8494|7.6816|6.6204|6.1202|3.8122|4.0909|1.7257|3.1762|3.4656|3.7622|4.3731|4.2874|4.2516|5.1484|5.9273|5.57|4.884|5.3414|5.2985|5.7129|6.281|6.0345|7.3779|8.8284|9.0642|8.1317|9.2|8.86|9.55|9.11|10.19|9.13|7.06|6.4|6.77|7.19|7.05|11.88|12.54|11.08|10.59|11.44|11.48|11.29|10.14|10.71|10.16|9.11|8.44|10.92|8.34|6.77|9.19|13.88|19.66|18.83|18.35|18.34|16.73|15.6|16.59|17.57|15.02|16.18|13|19.88|21.19|22.69|22.03|27.91|28.91|33.895|
2025-07-04 01:36:25|usa_0775|AL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|24.96|20.21|24.89|24.6|19.03|20.82|23|27.69|27.95|29.7|32.57|36.32|36.41|36.07|34.55|39.22|33.05|33.25|26.04|32.38|28.92|29.17|36.02|36.96|39.84|43.45|49.26|42.56|42.93|37.71|35.8|38|42.59|44.02|47.36|26.72|27.25|27.39|44.66|48.27|41.95|40.9|42.8|40.87|35.65|34.4|43.05|38.54|44.44|33.9|41.81|51.4|47.55|44.59|46.2|45.84|59.63|
2025-07-04 01:36:28|usa_0778|SYF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.69|26.79|30.86|30.62|34.23|31.73|28.66|31.16|28.11|28.58|35.82|33.82|30.57|32.38|39.68|33.29|30|28.83|29.79|34.41|36.19|35.79|32.57|17.62|23.08|26.23|35.38|40.73|47.23|48.95|46.1|37.51|31.75|34.95|36.73|29.14|34.86|27.7|38.87|45.02|50.78|55.15|68.98|52.17|70.155|
2025-07-04 01:36:30|usa_0779|TER|price_next_month|0||||||||||||||||||||||||||||2.22|2.22|2.1875|1.0625|2.125|2.5325|2.7825|3.72|4.4675|3.6875|2.9375|3.5325|3.625|3.5325|6.03|6.03|7.205|5.89|6.315|8.205|8.125|12.64|20.455|16.69|11.065|10.25|6.75|7.94|15.44|16.375|23.315|18.72|19.75|18.25|11.47|16.25|32.5|23.595|37.125|38.5|64.75|110|63|31.25|43.82|39.5|33.98|23.05|29.86|32.95|15|12.11|10.39|11.6|16.45|22.92|26.9|20.38|17.1|16.56|14.03|11.02|15.53|13.54|17.42|16.86|13.14|14.02|14.9|17.45|15.69|12.34|10.99|13.29|9.37|5.1|4.81|5.94|7.88|8.37|9.34|12.23|10.76|11.24|16.68|16.1|13.49|14.32|16.35|17.21|14.71|14.62|16.16|16.44|16.49|17.49|18.81|17.67|18.22|18.4|18.1|18.25|19.26|19.52|19.43|18.91|19.75|23.29|28.38|35.27|34.59|42.89|45.84|32.55|43.25|34.45|35.99|49|55.73|61.22|65.99|62.54|88.96|87.85|113.48|125.08|127|138.24|117.43|105.46|100.89|81.35|101.7|91.38|112.94|83.27|96.59|116.32|131.16|106.21|115.79|74.21|93.04|
2025-07-04 01:36:35|usa_0781|TWO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.4847|55.7896|56.9481|54.2653|56.3993|58.1675|59.326|58.4724|58.9602|53.4117|50.0582|56.2774|59.8138|63.8989|62.9234|55.4238|57.4359|63.1063|66.0329|72.9838|75.4227|77.0223|65.6916|64.1197|64.3817|66.8705|67.0015|66.2156|67.591|69.8178|66.6085|57.6357|49.1868|51.0862|56.6533|55.6054|57.4392|65.2986|63.7268|64.6437|59|63.16|63.84|58.16|56.52|55.12|52.76|54.52|61.04|17.84|21.08|20.24|25.8|29.44|25.64|26.84|22.16|19.88|20.52|13.24|17.7|13.87|13.56|11.61|13.39|12.63|13.78|11.97|12.04|12.42|10.555|
2025-07-04 01:36:38|usa_0782|GNW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.15|24.05|26|28.04|32.2|31.12|32.76|33.55|33.78|35.94|34.9|35.66|32.35|27.3|21.23|23.06|17.6|4.7|2.35|2.3|6.89|10.62|12.88|18.34|15.65|13.36|13.8|11.84|8.4|6.09|8.24|7.7|4.79|5.96|9.33|9.3|13.31|14.35|15.83|16.88|16.5|13.71|7.22|7.79|7.05|5.07|2.25|2.73|2.91|5.09|3.44|4.05|3.41|3.31|3.36|2.82|4.66|4.22|4.87|3.76|4.05|4.38|4.32|3.63|2.2|4.08|3.16|3.65|3.3|4.45|3.88|3.79|4.08|4.38|5.44|6.18|5.69|5.99|6.24|5.93|6.72|6.82|6.99|6.87|7.975|
2025-07-04 01:36:41|usa_0783|ORI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||5.6296|5.4827|5.3641|4.8308|5.4234|6.1037|6.253|6.7864|8.3271|7.8222|7.4667|8.7573|9.5573|10.0444|12.4444|12.7111|13.9342|16.1564|14.2667|10.1333|10.432|10.4|8.9653|7.3013|6.4693|7.6|11.8987|13.8667|14.656|15.408|14.1333|13.5307|15.7333|17.7227|16.7893|15.8987|14.4747|16.32|18.4107|19.168|20.696|18.576|18.632|18.68|18.56|18.88|21.008|20.728|21.45|22.25|21.27|22.53|22.3|21.27|18.36|15.33|14.93|14.35|10.5|9.21|10.32|9.37|10.34|10.68|10.59|15.01|12.51|13.2|12.23|12.67|10.44|8.84|9.88|9.95|8.06|9.88|11.4|13.5|14.45|16.79|15.62|16.56|14.39|14.77|14.04|15.29|16.73|18.04|18.08|18.49|19.38|16.86|20.8|20.68|19.62|20.29|21.49|20.4|21.31|22.05|20.15|22.36|22.81|22.34|22.55|15.95|16.07|16.28|18.1|24.62|24.66|25.83|25.63|22.01|23.27|23.21|26.39|25.27|27.57|27.38|28.04|29.86|34.62|34.93|36.58|37.6|37.975|
2025-07-04 01:36:46|usa_0785|RRD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:36:48|usa_0786|SPN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:36:49|usa_0787|CRL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.19|25.5|23.88|24.15|29.7|33|29.39|29.45|35|40|29.26|26.34|32.39|33.51|38.9|45.69|43.27|48.71|44.99|46|51.5|42.72|44.33|48.67|35.62|42.92|44.92|48.24|51.26|57.94|62.7|58.05|65.17|34.8|26.58|27|30.37|36.75|37.32|34.19|33.81|32.74|37.04|42.3|41.14|30.78|32.8|35.46|34.59|39.78|42.39|42.68|44.23|48.99|58.7|55.06|53.41|64.05|68.16|75.81|75.44|66.44|75.8|81.5|84.57|79.88|80.8|88.37|100.13|114.87|105.44|104.7|122.12|118.91|119.21|142.73|135.64|129.06|154.58|140.23|198.02|229.26|278.89|334.37|385.48|420.61|321.73|273.03|250.54|200.18|245.09|203.83|204.02|172.69|216.28|239.43|218.24|182.12|164.76|114.66|157.2|
2025-07-04 01:36:52|usa_0788|SNV|price_next_month|0||||||||||||||||||||||||||||7.6248|7.3527|8.3262|6.5062|6.9294|8.0481|7.5281|9.3662|9.1667|10.4546|12.1417|11.8091|12.9277|14.8112|13.8952|15.0652|15.7636|15.5368|15.7636|17.3508|16.7794|18.7113|21.8858|23.0196|25.5138|30.6111|31.1281|40.6515|44.216|49.488|57.5285|44.3861|67.222|71.8137|68.1097|70.9872|76.1604|67.7424|56.0489|65.6302|58.1611|56.8142|55.1|65.9975|84.7009|88.0988|104.5369|70.4668|84.6091|82.7724|73.4667|62.7222|59.1713|59.5998|72.0279|84.4867|76.8339|73.0687|77.9665|83.2316|83.0479|85.8029|90.517|84.0887|84.7009|85.7111|86.507|89.9354|97.7413|96.6087|85.5887|80.6909|92.2601|82.8801|66.5701|72.3101|27.72|22.61|24.57|15.54|19.32|21.07|18.34|15.12|18.48|17.5|12.81|10.5|12.18|14.7|13.3|17.15|18.06|18.83|23.31|22.75|23.45|22.47|23.55|25.36|25.77|27.66|31.52|31.63|30.53|31.16|30.44|33.07|41.68|41.8|43.48|46.85|50.39|52.27|49.42|37.56|35.42|36.86|38.17|33.87|35.02|21.01|20.15|26|37.2|46.86|40.9|46.59|49.76|41.54|40.38|39.85|41.95|30.8|33.9|26.07|37.66|35.79|46.75|49.87|56.42|43.32|55.2|
2025-07-04 01:36:57|usa_0789|TTC|price_next_month|1||||||||||||||||||||||||||||1.3119|1.4331|1.0194|0.7475|1.0094|0.9163|0.8369|0.8231|0.9181|0.8638|0.7137|0.8925|1.0313|1.0237|1.2844|1.39|1.7737|1.4688|1.6019|1.75|1.805|1.7269|1.8675|1.9769|2.0938|1.965|1.9531|2.2269|2.1644|2.3438|2.3206|2.7581|2.5081|2.1837|1.375|1.6563|1.8675|2.0975|2.2969|2.0275|2.0706|1.9688|1.8906|2.09|2.775|2.5562|2.8469|2.8687|3.5438|3.5981|3.4844|4.0019|4.2994|4.9925|5.8725|6.1925|6.8812|8.025|8.1463|9.0625|10.8387|10.7625|9.7075|10.0475|11.5325|12.0675|10.0025|11.225|13.1375|14.9575|14.7875|13.9125|12.045|9.77|10.2175|7.11|5.4675|7.7|9.4825|9.96|11.005|13.3725|12.475|14.5525|15.6|15.97|13.6425|14.1175|16.935|18.6275|18.6|22.43|22.55|23.83|26.405|30.855|33.115|32.29|30.765|32.84|33.825|34.195|35.65|38.535|39.85|44.655|48.575|52.93|60.21|68.49|61.68|65.25|63.57|58|60.79|61.99|68.58|65.16|72.01|78.18|71.43|71.07|75.28|90.71|100.77|111.09|109.94|100.56|93.81|82.49|82.93|110.99|110.44|97.83|102.32|83|92.31|80.19|92.6|87.08|80.21|75.78||
2025-07-04 01:37:02|usa_0790|OSK|price_next_month|0|||||||||||3.2501|3.7083|4.1667|4.3333|4.1667|4.5834|5.0833|5.2501|2.75|2.3333|2.7917|2.1667|2.125|2.3333|2.5|2.0833|2.0417|1.5417|1.5208|1.7917|1.2084|1.5417|1.5|1.8125|2.1667|2.7917|2.3333|1.5834|1.5834|1.6042|1.4584|1.5417|1.5625|1.9584|1.75|1.8751|1.917|1.875|2.084|2.084|2.375|2.5|2.459|2.292|2.021|2|1.771|2.48|2.75|3.188|3.271|4.042|4.563|5.917|6.167|9.188|7.516|7.25|7.875|8.469|10.282|11.485|9.745|8.913|9.575|13.625|14.23|13.738|14.2375|15.6925|14|16.63|22.915|29.14|25.4709|26.2869|29.45|36.695|37.575|42.4|43.56|49.31|61.2|42.88|45.21|52.8|55.94|57.25|54.2|45.76|40.6|18.04|7.66|7.22|9.6|27.45|31.26|36.07|38.62|34.38|29.51|37.91|31.66|24.82|20.86|24.28|22.83|22.52|29.98|39.18|39.26|44.82|47.59|54.14|55.51|46.22|44.76|42.85|53.84|36.54|41.09|32.93|48.85|55.09|53.5|69.63|69.39|68.86|91.56|90.72|72.16|75.25|56.14|75.05|82.59|83.57|85.38|86.04|67.53|78.72|67.36|91.59|124.43|119.55|107|113.81|92.44|86.1|88|100.78|76.52|92.07|87.73|110.1|112.27|108.65|102.24|116.4|83.76|124.14|
2025-07-04 01:37:07|usa_0791|SDRL|price_next_month|0.0072463768115942||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|31.84||36.45|48.74|44.67||50.8|43.26|40.64||24.13||
2025-07-04 01:37:09|usa_0792|LYV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.73|19.24|21.76|19.88|24.74|21.49|21.52|20.44|9.62|13.79|12.71|8.76|5.17|3.94|5.94|6.66|10.51|15.15|9.61|9.66|10.64|9.81|11.52|8.99|10.53|8.69|8.65|9.15|10.15|12.11|16.38|18.98|21.26|20.58|24.21|24.86|25.47|25.91|25.52|25.85|22.35|22|26.25|27.21|27.88|30.84|36.63|43.78|44|38.97|51.81|50.23|52.8|64.53|70.87|71.23|74.35|44.87|48|49.67|69.21|81.58|80.29|100.01|106.12|113.74|89.78|79.6|77|67.71|98.47|80.02|90.02|88.91|95.6|118.81|138.91|132.3|149.46|
2025-07-04 01:37:12|usa_0793|FEYE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:13|usa_0794|NUAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:14|usa_0796|FOSL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.0617|4.2963|3.9506|5.4321|3.3086|3.3086|5.037|2.1491|1.3333|2.5679|2.1847|2.3467|2.5442|2.5679|4.3951|3.7531|4.7783|6.8533|6.7793|5.4252|8.7881|9.1111|15.5556|12.28|8.64|9.2222|8.1111|5.8044|8.5822|8.3378|8.8889|8.0622|10.4089|12.3333|12.2933|13.0733|12.3333|12.2133|16.9467|17.9133|19.3|24.36|24.19|29.76|27.9|23.26|23.79|15.66|23.69|16.26|18.16|21.84|22.51|28.17|25.55|37.56|33.98|35.79|26.78|18.15|11.54|20.16|26.34|26.73|32.65|38.96|39.6|58.99|71.05|95.78|125.67|103.66|95.05|130.67|71.69|87.1|105.58|98.12|109.9|126.94|111.83|106.65|98|101.66|97.8|83.98|68.75|54.41|32.6|40.5|31.6|27.27|25.57|17.25|11.25|7.88|7.96|14.95|26.2|21.71|16.96|13.07|11.04|10.88|6.73|3.96|3.31|5.71|14.5|12.9|12.62|11.82|11.09|9.88|6.03|4.25|5.68|3.36|2.78|1.56|1.16|0.7778|1.21|1.27|1.67|1.01|1.635|
2025-07-04 01:37:18|usa_0797|ITT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.3105|4.5592|3.8132|3.8546|4.1862|4.1862|4.6939|5.2327|5.1395|6.041|5.7819|5.927|6.6419|5.9684|6.1964|5.6679|5.2431|5.2327|5.4503|5.3985|6.6067|7.3063|7.3611|7.9728|8.8018|11.5821|10.5906|10.773|9.3107|9.6655|11.0582|11.272|12.3579|13.1454|13.2549|13.4522|14.1402|14.9973|17.64|16.8442|16.9934|18.6447|16.7613|18.0346|19.7787|21.1581|20.8497|22.1893|19.6958|21.2211|22.2025|14.7553|15.0139|13.5981|16.38|16.8111|16.0186|18.4258|15.624|15.6472|19.5366|19.1619|17.6864|15.12|21.74|22.46|18.74|20.8|25.68|27.6|31.24|39.73|40.95|43.14|45.97|45.06|35.81|39.65|38|39.58|32.45|38.37|31.71|35.22|40.87|42.13|41|46.64|56|48.89|56.67|50.5|52.56|60.55|62.42|59.45|67.08|52.72|57.73|60.51|74.71|94.31|97.91|94.07|91.92|70.22|75.03|76.39|91.59|84.44|99.6|93.35|120.78|129.34|141.46|140.12|151.02|137.02|161.07|
2025-07-04 01:37:22|usa_0798|ARRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:23|usa_0799|RPAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:23|usa_0800|GHC|price_next_month|0||||||||||||||||||||||||||||138.1332|123.1187|128.4478|91.2228|115.2701|116.3456|119.3062|103.1075|106.4729|131.4145|119.9708|121.6626|128.4116|132.8464|124.8528|139.2691|159.51|140.7796|142.2901|148.0301|145.4622|155.7337|163.7394|175.2193|174.9172|177.6361|188.2097|198.7833|201.8043|217.0604|250.4427|262.2247|295.0814|317.588|328.9893|320.8325|343.7923|346.8133|341.3755|321.473|332.3124|294.8518|290.0181|322.7237|354.0638|351.0428|353.1575|308.4464|337.8409|381.7364|377.6278|439.8004|443.7881|440.465|408.4422|443.5042|510.8609|555.8681|524.389|552.847|552.5449|522.1837|537.0169|450.1323|460.9959|462.8206|465.8416|455.0263|460.8267|449.5281|477.7746|512.9696|449.5281|396.1164|373.5494|257.8744|235.9781|252.9139|272.7983|261.0163|262.5993|306.4283|254.0619|242.9808|258.811|263.3727|243.0714|205.5262|228.8183|228.492|204.5232|201.5082|233.0296|267.868|324.6753|388.6968|378.2682|405.5601|414.3332|473.4546|565.1245|618.0588|689.56|552.47|484.69|476.54|503.24|475|519.55|601.7|592.4|556.45|594.45|603.05|559|581.05|665|743.43|742.73|629.66|549.22|390.01|398.37|380.34|568.11|635.61|664.66|585.85|595.12|592.37|594.49|623.87|653.31|575.57|586.75|578.72|720.4|701.37|774.85|843.3|928.82|920.05|951.55|
2025-07-04 01:37:29|usa_0801|BPOP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||81.25|80.625|80.625|76.25|73.45|80.95|90|96.575|102.2|116.25|59.075|65.625|84.375|85.325|105|115|120.15|175.625|178.75|151.9|159.05|155|145|149.7|125|100.65|108.75|139.05|135|152.05|174.85|146.85|140.95|147.05|174.9|161.95|168|182.6|187.9|223.85|221.3|210.25|227.4|257.2|266.8|231.4|258|202.6|203.1|206.8|179.9|181.9|182.6|168.1|131.9|105.5|135.2|124.7|68.7|76|27.4|28.6|12.7|21.6|21.5|39.5|28.7|27.3|32.1|31.5|24|18.6|15.7|17.7|15.07|19.33|26.84|28.49|32.9|25.26|26.4|30.9|31.9|31.88|30.83|32.43|30.62|29.57|25.14|29.72|33.69|36.3|44.43|41.91|42.14|36.68|40.64|46.29|49.63|52.01|54.61|57.71|57.56|54.46|55.96|38.59|37.11|42.2|56.75|73.96|72.76|81.44|89.17|77.99|77.67|70.72|68.64|60.01|72.55|65.04|85.45|84.99|102.63|89.23|102.94|95.42|114.24|
2025-07-04 01:37:34|usa_0802|TECH|price_next_month|0||||||||||||||||||||||||||||||||||||||||1.0781|0.8906|0.8906|0.8281|0.6563|0.7344|0.5938|0.7031|0.6875|0.9375|1.09|1.3362|1.1331|1.75|1.75|1.4844|1.6406|1.5156|1.7344|2.1875|2.25|2.2037|2.0075|2.0938|3.1563|3.43|3.75|4.9225|7.7975|8.8912|12.485|14.0938|6.9375|8.025|7.3225|7.535|7.6775|6.6725|6.9125|8.25|5.705|5.545|8.0825|8.7075|9.705|9.7775|9.95|9.005|8.7175|10.4375|12.2675|13.565|14.2125|14.165|12.4225|13.97|14.51|14.7425|14.065|16.31|16.25|18.13|19.88|17.255|14.9925|14.305|15.955|15.6275|16.405|16.5625|14.6|15.23|17.2375|19.4275|18.9475|17.2|17.0625|16.735|17.27|16.84|17.92|16.035|18.435|21.8475|22.7175|22.3275|23.33|22.7625|23.255|23.99|27.345|22.05|20.6725|23.295|28.105|25.9975|25.4375|26.77|28.9775|32.755|35.0725|37.7275|40.16|41.93|43.615|51.1475|52.5375|52.0425|52.4925|56.25|68.79|63.1025|81.2275|106.8725|120.56|130.9125|94.1025|94.9225|96.32|74.065|79.66|79.88|83.4|54.63|70.32|63.21|81.59|73.75|73.55|50.35|53.18|
2025-07-04 01:37:39|usa_0803|DATA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:40|usa_0804|SGEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:41|usa_0805|CFR|price_next_month|0|5.0569|7.3296|7.2443|7.3296|7.6705|6.7898|6.5909|6.25|4.5739|4.6876|4.6308|4.8864|3.4943|3.3807|4.0341|3.0966|2.3296|3.2671|2.2159|1.6194|1.9035|2.358|2.4148|3.0682|3.6648|3.8353|2.8978|1.9603|2.1591|2.358|1.2784|1.9319|1.9319|2.3296|2.841|3.9205|5.966|5.9091|6.4773|8.0114|8.6875|9.375|8.4375|8.625|9|9.0625|8.25|8.25|9.188|10.813|12.75|12.188|12.313|13.625|15.032|17.469|17.5|23.375|25.25|27.438|29.25|26.5625|26.625|25.9688|26.9688|25.6875|28.875|24.875|24.6875|28.4375|33.3125|38.7|32|35.11|26.96|31.45|37.74|36.6|34.63|31.07|32.79|36.62|38.76|40.43|43.3|43.02|49|46.96|43.32|50.1|52.82|53.74|57.88|58.72|54.16|53.53|51.17|49.67|53.18|54.45|55.82|52.74|55.97|43.77|47.09|48.03|46.79|51.32|59.36|55.21|52.44|57.78|59.24|53.88|49.04|55.67|58.96|55.31|55.3|58.89|60.41|72.04|70.79|74.02|76.41|77.97|80.81|62.3|72.94|72.45|68.44|47.86|63.99|67.89|75.99|89.4|94.39|90.78|98.5|106.41|114.45|110.49|97.92|97.28|101.69|94.94|90.08|89.16|71.86|72.06|70.27|92.24|120.06|107.32|129.5|141.01|132.29|130.4|155.05|130.28|110.25|108.58|90.99|106.12|104.34|117.06|127.35|139.4|116.47|136.41|
2025-07-04 01:37:46|usa_0808|LPLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.05|34.79|32.34|26.82|32.99|36.94|31.96|28.14|29.86|33.41|38.02|40.74|53.31|48.5|49.2|42.34|43.04|40.85|45.84|39.79|31.9|27.12|23.76|31.8|39.3|39.79|44.31|52.96|59.66|60.48|68.6|54.3|70.88|73.5|85.37|78.97|92.13|56.81|78.16|79.63|119.56|151.32|133.94|175.02|169.1|188.49|187.01|244.98|237.12|200.51|229.26|216.21|239.19|264.54|211.62|260.93|366.89|314.54|384.15|
2025-07-04 01:37:49|usa_0809|ICPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:50|usa_0810|X|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:37:51|usa_0813|SM|price_next_month|0||||||||||||||||||||||||||||||||||||||||3|4|3.4375|3.625|3.5|3.4375|3.095|3.36|3.375|3.1875|3.2825|3.345|3.6875|4.03|3.845|5.0625|7.3125|6.5|8.375|10.1875|8.4375|8|4.9375|5.25|4.875|4.8125|6.5925|6.375|6.375|8.4375|7.485|11.72|13.28|12.425|10.725|10.235|10.325|12.095|10.295|12.67|12.36|12.81|12.92|13.05|14.35|18.075|17.155|19.715|21.505|21.7|31.6|34.01|43.64|42.16|43|37.29|35.99|36.62|33.29|42.36|35.22|43.72|42.56|24.89|19.35|17.87|23.87|34.1|32.04|40.24|41.42|41.68|62.16|75.86|75.35|82.91|72.58|66.11|47.09|53.92|58.16|61|68.73|88.61|82.76|74.13|78.54|56.3|37.82|57.97|37.07|33.35|13.98|31.16|27.13|33.63|30.51|22.59|17.39|21.33|23.35|23.95|27.51|24.34|19.62|15.93|9.97|7.84|9.18|4.05|2.95|1.61|8.39|15.8|18.7|34.32|32.81|35.53|41.28|44.98|32.87|28.08|36.29|40.32|37.08|48.49|46.2|41.97|37.96|22.79|25.98|
2025-07-04 01:37:55|usa_0814|S|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.39|57.63|37.51|23.79|27.87|15.45|15.99|21.12|16.28|19.09|28.22|20.72|23.56|27.95|20.63|20.08||
2025-07-04 01:37:57|usa_0815|G|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.22|12.51|13.04|12.87|6.34|8.82|8.86|12.48|11.76|15.05|17.34|15.29|16.33|14.97|15.68|17.7|15.88|14.63|16.19|17.42|17.51|16.74|18.55|20.39|19.99|17.02|17.03|17.6|16.76|20.07|22.29|22.01|24.35|23.69|28.19|26.14|23.77|24.68|24.35|28.24|29.71|33.94|31.4|30.45|27.2|29.22|36.21|38.51|38.19|44.27|34.08|38.61|35.3|40.85|45.03|48.16|50.84|51.12|40.41|45.12|47.47|47.28|43.58|38.65|33.42|35.9|31.76|33.27|38.34|48.69|47.82|45.91|
2025-07-04 01:38:00|usa_0816|CBSH|price_next_month|0||||||||||||||||||||||||||||7.8767|7.7507|7.419|6.2185|7.7507|9.2033|9.7008|11.6509|11.442|12.5198|12.7686|13.1831|15.3389|14.7585|14.7999|14.4865|15.0487|16.0436|15.2974|15.7949|14.0388|15.173|17.163|18.6554|17.8495|18.1579|16.7898|21.5805|23.5705|22.5108|26.615|29.1024|33.0822|36.5646|37.4078|32.5051|28.401|30.5501|30.1322|28.9158|22.9685|23.0431|24.4833|26.819|30.5501|25.2967|28.9084|27.0652|29.468|33.1096|30.4829|31.0351|29.2218|28.2443|32.5574|35.7288|36.5049|33.5051|34.7811|36.6392|35.8706|35.9601|40.1538|39.6464|37.7212|38.9898|37.9674|36.9451|36.6541|35.3258|33.1693|35.199|33.1394|32.4604|32.5574|35.2811|26.0802|24.6997|27.3563|28.6248|29.5352|30.9082|29.2143|27.4906|30.6918|31.7589|30.5277|28.9532|28.9681|29.9158|29.386|28.4159|28.0204|29.9307|34.0498|34.3334|32.438|32.4454|33.6245|33.7737|29.8486|31.8709|35.1393|33.9901|30.6918|34.9378|35.2885|37.1765|42.1836|41.0045|43.3103|43.3999|43.6611|47.3996|49.8472|47.4593|44.6237|45.0938|45.3923|48.0264|53.0134|47.944|44.8647|48.7745|54.9977|64.0145|58.1897|58.0088|59.527|59.0606|60.0281|61.1943|60.3719|50.6576|48.2358|39.7823|49.6381|52.0762|61.6286|59.5238|66.8|60.74|64.59|
2025-07-04 01:38:04|usa_0817|NUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.88|26|24|18.75|23.19|27.25|16.25|18.38|23.13|18.56|12.56|11.06|8.38|7.69|5.75|5.44|5.9|7.4|6.95|7.43|7.45|14|9.12|11.49|12.26|9|11.59|15.87|19.4|23.67|27.31|19.34|23.38|22|23.62|16.84|19.46|16.52|14.3|19.12|18.45|17.33|15.52|17.27|16.43|17.93|16.16|12.89|9.49|12.82|18.01|22.76|23.24|30.06|28.48|30.61|30.08|32.09|37.54|50.53|49.95|53.3|51.01|47.33|42.36|50.73|83.64|116.93|85.15|87|58.69|52.83|40.98|56.55|39.65|38.21|31.65|40.77|53.4|61.65|51.88|55.23|63.36|63.61|71.84|71.15|72.85|70.22|65.65|50.87|39.98|44.58|32.59|29.21|44.85|49.35|57.87|52.86|53.69|40.15|48.19|42.64|43.51|38.19|42.88|39.46|29.39|18.99|18.56|11.76|11.22|6.19|6.55|6.33|8.96|
2025-07-04 01:38:08|usa_0819|GRPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400.8|237|138|91.6|108|126|178.4|212|200|148.2|127.8|124.1|144|145|98.6|75.4|55.6|91.4|78.2|101.4|69.8|75|73.8|95.4|111.4|97|95.8|65|71.8|69|70.8|55.6|60.4|24.4|16.43|20.81|31.74|49.08|36.24|23.57|22.23|20.7|10.04|7.47|8.6|4.1|6.865|12.79|11.64|11.56|18.08|10.55|10.79|18.1|35.765|
2025-07-04 01:38:11|usa_0821|SIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:12|usa_0822|TUP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:13|usa_0823|CPA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|22|22.89|36.98|51.75|61.2|54.39|37.91|36.86|39.04|33.09|26.23|26.24|29.23|41.3|41.4|52.62|56.67|45.95|48.19|59.59|56.77|68.42|69.08|68.14|78.78|77.53|88.79|107.05|124.66|139.17|153.31|146.66|135.87|156.11|110.65|113.16|113.72|78.36|49.99|47.13|67.11|66.52|93.13|97.49|113.51|127.95|126.83|138.33|113.4|97.53|70.34|92.08|79.63|101.65|104.11|97.96|41.33|47.94|52.7|80.09|83.98|68.74|77.17|83.6|75.4|65.01|74.87|92.08|87.88|119.97|80.73|96.06|98.1|91.79|100.32|93.22|90.5|111.66|
2025-07-04 01:38:16|usa_0824|BWC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:17|usa_0825|AVP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:18|usa_0827|TPX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:19|usa_0828|SWI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:20|usa_0830|CLH|price_next_month|0.21714990746453|||||||||||||||||||||||||||||4.69|2.5|2.625||6.125|6.875|5.935||4.25|4.75|6.5||6.5|3.625|3.25||3.75|3.065|3.125||2.56|1.565|1.435||1.81|0.815|1.155||0.72|1.25|0.97||1.35|1.155|0.875||0.875|0.75|0.685||0.905|1.455|0.955||1.34|1.1|1.65||3.925|5.025|7.345||5.14|2.35|4.58||3.645|5.61|6.265||10.375|13.94|14.43||18.145|20.895|21.35||23.495|23.595|26.87||35.515|40.57|31.565||27.26|29.51|26.76||31.695|30.225|37.025||50.58|53.87|59.97||62.07|54.39|57.28||57.2|56.83|52.77||61.11|60.54|46.75||56.34|49.12|43.29||51.49|47.8|52.85||58.41|54.09|53.86||53|68.59|64.53||64.12|73.55|82.65||59.39|61.1|72.37||93.1|102.62|101.44||93.4|117.42|120||140.4|169.34|161.66||216.59|245.9|260.09||226.79||
2025-07-04 01:38:26|usa_0831|SFM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.06|35.74|32.2|31.49|29.15|36.75|33.89|24.08|20.98|22.09|28.3|24.17|21.55|18.67|22.66|24.5|18.8|27.93|24.55|21.22|26.99|24.15|21.57|17.3|18.99|16.34|20.78|26.5|19.48|23.91|25.8|24.69|22.01|27.82|30.5|26.96|27.5|31.95|33.45|38.77|43.97|50.37|65.59|86.7|119.32|158.34|169.76|162.09|
2025-07-04 01:38:30|usa_0833|LBRDK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.19|53.49|52.59|52.7|47.23|57.49|63.6|64.81|85.35|90.09|90.12|91.41|95.55|81.59|76.12|80.89|74.94|98.61|101.49|116.74|129.75|125.17|132.06|137.92|154.27|157.9|176.64|172.84|138.05|122.53|121.5|79.1|92.54|74.35|86.82|87.23|78.45|50.01|64.77|81.89|76.66|86.93|100.55|
2025-07-04 01:38:32|usa_0834|FHN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.5625|10.5|11.3125|11.75|9.845|10.625|12.3125|13.375|15.25|16.5|14.75|18.19|20.25|21.69|26|28.815|29.44|34.44|31.38|31.69|36.56|43.13|36.63|34|26.13|19|18.25|23|32.25|32.67|34.4|34.55|34.12|38.66|37.43|37.08|37.5|43.8|42.9|45.36|44.42|43.96|43.35|43.28|42.57|41.53|40.79|38.68|37.87|42.42|41.9|39.32|43.6|39.21|31.72|26.08|21.66|10.8|9.4|11.91|9.52|11.51|12.82|11.83|12.95|14.15|11.47|10.09|11.33|10.95|8.99|6.99|8.73|9.18|8.23|9.31|10.21|10.4|12.33|10.65|11.76|11.49|11.78|12.86|12.99|14.25|15.85|14.18|12.73|14.08|14.56|15.41|20|18.35|17.43|18.77|19.86|18.3|17.89|16.14|14.68|15.09|16.4|15.97|16|9.08|9.27|10.41|13.89|18.29|15.45|16.97|17.11|22.38|22.36|24.51|24.73|17.55|13.63|10.75|14.24|14.92|16.73|17.33|21.89|18.08|22.02|
2025-07-04 01:38:37|usa_0835|TKR|price_next_month|0||||||||||||||||||||||||||||7.3628|8.1216|8.0536|5.6697|6.9869|6.6397|7.6384|7.2232|7.1194|7.7529|7.9605|7.2447|8.5798|9.1274|10.0079|9.5641|13.0647|12.2164|12.4849|12.4849|11.633|14.4535|16.3327|14.407|14.8115|14.1851|13.1113|15.9748|18.4338|20.8069|25.1487|23.9818|23.087|28.5921|16.866|12.7497|15.5273|15.9712|11.8119|12.8428|11.6759|13.2437|12.7497|10.0652|11.7117|12.2415|11.9336|9.6428|11.8835|19.0781|14.2889|13.0433|12.3918|12.671|10.9529|12.0124|15.7851|15.7922|17.7823|17.181|18.441|17.7823|18.9492|20.3022|25.8932|24.9841|23.0512|21.5121|20.4812|23.6096|23.9102|23.81|21.6409|25.8789|23.6382|11.3681|10.6594|11.5113|14.5895|15.7707|16.0428|25.1845|24.0677|29.6516|33.6605|40.3682|31.2623|30.1527|34.9562|40.4541|25.9147|28.2699|38.3781|37.6336|41.8214|37.8054|40.3253|45.1574|44.3|42.99|38.01|39.29|33.38|31.6|26.55|35.63|33.45|33.05|44.4|48.25|45.5|47.15|52.55|42.75|49.25|39.55|42.59|47.95|45.71|49|52.53|37.58|45.66|59.7|75.66|83.87|79.5|70.95|66.8|57.64|65.38|71.29|82.35|76.85|92.86|69.12|81.91|89.22|86.95|83|80.27|64.25|76.6|
2025-07-04 01:38:42|usa_0836|HLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.95|3.8125|5.92|6.975|7.875|8.37|8.7375|9.415|8.45|9.94|10.445|11.2875|9.935|12.2625|10.75|5.865|5|4.345|8|9.605|10.2175|11.4725|12.785|15.6525|16.42|21.6025|29.605|28.345|28.28|34.915|24.345|25.675|21.505|17.64|29.03|33.61|32.96|27.55|32.925|25.28|15.27|22.685|24.18|27.78|23.025|29.055|33.67|31.015|27.7|29.835|34.625|36.31|38.68|51.51|51.86|54.69|59.71|52.85|40.56|40.17|45.95|36.85|50.02|47.68|51.39|46.78|51.81|46.61|45.22|26.61|23.78|22.2|17.57|13.94|13.99|14.27|12.05|9.2|11.17|6.73|5.46|6.67|9.965|
2025-07-04 01:38:46|usa_0837|RBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.21|17.72|24.64|21.73|25.97|29.27|36|40.58|40.19|30.12|39.97|34.01|21.1|19.57|16.58|24.39|25.48|22.69|33.5|31.39|34.11|36.27|33.92|40.17|38.64|44.23|45.18|46.94|49.66|52.54|48.34|54.71|69.01|68.11|62.48|60.39|60.89|62.15|76.05|66.13|63.1|57.01|74.52|77.17|71.39|91.65|92.25|105.12|123.82|127.14|127.3|138.09|146.57|132.73|129.4|164.17|162.49|166.52|126.68|128.66|118.71|181.39|196.11|231.49|226.51|184.66|185.72|214.71|225.77|235.18|218.92|221.92|219.84|273.13|244.55|291.61|285.83|323.69|329.31|389.49|
2025-07-04 01:38:49|usa_0838|HTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:50|usa_0840|MUSA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.53|39.05|42.14|49.42|56.57|69.81|68.78|53.03|59.8|54.85|59.97|78.31|69.57|63.7|71.17|75.19|74.17|85.31|64.19|79.39|80.98|82.77|82.26|86.57|93.6|113.67|109.58|133.18|124.42|125.37|142.72|147.01|168.55|189.4|233.5|264.81|290.17|272.03|273.12|307.8|356.55|352.52|421.11|510.25|473.37|494.66|501.26|421.04|
2025-07-04 01:38:53|usa_0841|DDS|price_next_month|1||||||||||||||||||||||||||||63.16|88.54|76.88|84.66|93.04|126.33|126.99|121.72|125.66|120.75|33.81|48.86|43.06|39.68|34.85|40.09|35.63|31|28|28.13|27.5|28.75|30.88|28.88|31.25|40|34|30.63|30.13|33.75|40|36.56|35.63|42.06|28.88|34.38|24.88|35.13|23.5|18.88|17.38|14.94|12.81|11|18.8|16.32|17.9|16.55|20.1|30.03|24.56|19.32|13.95|13.36|15.13|16.85|17.6|20.01|19|25.18|23.3|23.92|22.51|20.97|24.67|27.22|31.18|35.57|33.41|36.3|23.74|20.39|14.79|16.28|12.77|3.66|3.55|9.45|11.41|16.99|16.87|28.69|21.87|31.18|42.34|56.19|46.28|47|61.14|67.24|75.08|88.91|79.68|92.27|76.26|91.5|92.58|112.75|114.32|117.88|130.16|116.01|92.51|75|83.69|59.11|60.24|71.51|54.52|51.48|60.8|60.1|81.55|81.43|78.58|69.39|78.54|56.66|58.52|71.8|56.29|30.01|30.21|46.76|79.7|131.91|190.46|273.9|250.71|301.48|296.24|359.7|356.41|275.31|345.12|347.09|414.73|447.35|338.97|443.12|389.09|396.02||
2025-07-04 01:38:58|usa_0842|EQC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:38:59|usa_0843|HDS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:00|usa_0844|BKU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.82|28.92|25.38|20.01|22.91|24.27|24.36|23.64|26.69|24.65|30.24|31.96|31.44|33.72|31.24|29.15|27.66|33.1|36.67|36.97|32.74|35.4|32.75|29.32|38.2|35.82|32.77|34.79|41.04|39.82|39.93|31.19|33.89|36.2|32.36|34.52|33|19.88|18.74|25.25|37.11|45.89|39.58|41.35|41.64|40.68|38.85|34.31|36.7|21.52|26.21|21.36|28.26|27.78|36.86|34.59|41.11|33.63|38|
2025-07-04 01:39:03|usa_0845|RYN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||6.2472|6.8288|6.5236|6.3578|7.3263|8.5979|8.2927|8.0163|7.9345|8.4873|8.7637|8.2662|8.9296|10.3383|9.6616|9.4537|11.0857|9.3299|8.6664|9.7301|10.0906|10.5174|9.0667|9.509|10.3803|8.9982|7.7819|9.4802|9.697|10.2277|9.4603|11.0017|12.9742|10.9685|9.3277|9.3719|11.1366|11.5534|13.9484|13.1025|12.9366|14.5886|15.723|14.761|16.6717|18.9207|19.0218|21.2708|20.4797|19.808|20.3951|21.4947|21.5793|21.0668|24.0273|21.0569|20.9126|23.2462|16.4594|14.6483|19.2159|19.4|19.196|20.8678|24.3707|24.296|25.9728|29.4607|33.0183|32.068|31.145|34.1304|33.8467|35.5932|36.5784|40.1832|44.3478|43.6164|35.0931|33.0332|33.6602|34.06|33.47|29.35|25.59|24.6|22.65|21.09|24.68|27.22|26.82|27.89|28.22|29.07|29.98|32.46|37.19|35.01|30.2|30.44|31.79|29.04|26.98|30.38|24.03|27.78|25.38|30.75|36.28|37.71|37.33|36.54|43.2|37.75|33.7|36.39|31.36|33.12|25.24|30.3|29.66|30.33|31.23|26.14|24.46|23.09|
2025-07-04 01:39:07|usa_0846|CDW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|21.95|23.7|27.89|31.12|30.34|34.61|38.73|34.5|44.25|38.42|40.82|42.66|44.77|51.51|59.33|63.93|69.16|74.79|71.13|86.76|81.02|81.96|104.87|113.58|126.18|135.46|107.12|113.85|123.28|134.24|183.49|181.3|188.47|180.85|163.17|170.1|168.56|196.03|165.11|189.63|198.7|226.72|240.69|229.74|217.01|199.14|158.59|182.09|
2025-07-04 01:39:11|usa_0848|ATI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||11.3534|11.5029|11.8956|13.9427|12.6149|12.5042|13.8321|11.7296|11.5636|11.453|11.287|14.579|17.0965|19.4203|23.5146|26.032|24.7871|42.7412|41.3303|37.9566|26.8909|20.875|24.125|20.6875|20.25|16.85|18.24|19.06|14.8|16.14|16.88|9.57|6.85|4.57|4.15|7.55|7.65|9.4|10.4952|20.05|16.81|24|22.4|29.07|28.71|51.85|69.34|63.89|78.73|103.49|109.58|104.93|102.17|70.29|68.83|47.29|26.54|22.09|32.73|27.08|30.86|40.85|53.47|47.61|52.69|65.19|72|58.19|46.4|45.39|42.94|30.03|26.35|31.65|26.98|27.57|33.1|31.44|41.2|37.65|32.85|28.53|33.99|21.32|14.7|9.38|16.34|17.81|13.64|21.73|18.35|18.94|25.18|26.96|26.57|27.8|25.89|27.39|24.92|21.77|21.01|17.25|7.51|8.69|9.21|17.01|23.26|20.53|16.1|18.29|27.18|24.89|29.76|36.39|38.62|47.68|37.77|40.87|59.7|67.71|52.71|57.09|54.38|86.97|
2025-07-04 01:39:15|usa_0849|MSM|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||12.875|14.44|16.125|17.815|18.5|14.565|20.065|23|21|27.095|28.5|20|22.63|17|10.25|9|13.25|18|20.81|15.25|18.06|16.01|17.4|15.93|19.75|22.9|19.5|10.62|17.75|15.99|17.9|20.85|27.5|29.95|32.84|34.08|35.98|30.56|33.75|33.17|40.22|54.02|47.57|40.74|39.15|46.68|55|50.59|40.47|42.25|44.11|46.07|36.83|31.07|35.48|43.58|47|50.72|50.66|54.04|64.69|68.47|66.31|56.46|71.55|83.28|65.55|67.46|75.38|85.78|77.46|81.35|80.87|86.52|95.64|85.46|81.25|72.2|69.77|61.03|56.27|76.31|70.56|73.41|92.39|102.76|85.96|75.57|96.66|91.71|84.85|88.11|76.92|82.71|74.26|72.53|78.47|54.97|72.81|63.28|84.39|90.19|89.73|80.19|84.06|85.21|75.11|72.81|81.7|84|95.28|98.15|101.26|97.04|79.31|86.06|74.69|77.67|85.02||
2025-07-04 01:39:18|usa_0851|CXP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:19|usa_0852|CIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||293.85|207|125.85|38.7|44.1|52.5|55.2|55.8|61.8|59.25|55.65|60.9|61.8|59.4|48.75|43.8|45.6|42.45|32.4|38.55|45.15|48.15|44.7|46.2|47.1|46.5|47.55|46.05|47.1|46.65|42.54|42.6|35.76|42.12|48.72|47.31|52.89|61.41|55.65|56.1|50.97|51.93|56.67|53.13|55.77|57.42|57.36|60.6|63.6|21.87|27.33|25.83|30.72|38.34|43.59|46.89|43.35|29.52|27.69|19.26|21.87|16.59|18.3|13.56|14.4|12.48|15.02|15.3|14.89|11.66|14.35|
2025-07-04 01:39:22|usa_0853|CLGX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:23|usa_0854|TGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0625|19.5|16.497|19.3375|21.125|24.2125|29.4125|25.5125|21.047|19.9095|17.6345|16.7765|15.639|14.911|17.472|19.9095|22.1|25.35|27.365|28.925|16.6985|22.035|29.9325|25.7075|16.003|16.38|17.082|20.2215|21.2225|23.0425|20.8975|21.437|22.334|23.0425|20.2345|26.2275|22.646|27.469|30.589|31.1935|31.2975|36.53|39.5265|49.5365|51.753|35.1|38.2655|34.424|28.509|29.432|26.8645|25.961|30.4265|33.1045|50.414|49.335|54.3335|62.4195|55.978|69.992|75.53|81.341|81.666|81.289|85.046|91.481|103.87|101.998|93.145|88.946|84.253|82.355|90.519|74.178|77.012|70.005|60.554|33.15|47.034|40.079|30.81|34.775|34.06|33.28|40.365|37.895|30.745|27.105|23.725|23.205|30.849|31.499|27.001|26.559|9.152|8.814|8.58|14.079|21.996|24.765|26.585|23.686|29.302|20.202|11.765|11.39|10.81|12.65|7.46|16.2|13.36|16.39|13.84|18.74|25.4|25.83|
2025-07-04 01:39:27|usa_0855|FII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:28|usa_0856|NATI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:29|usa_0858|THG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||25.47|26.13|25.57|29.18|29.97|36.19|35.62|43.83|46.49|52.24|62.22|66.49|49.76|53.68|57.04|58.91|57.19|46.75|54.13|59.12|63.06|57.95|50.5|53.65|39|42.12|49.91|27.3|8.51|13.18|15.3|22.34|26.63|34.68|34.76|29.81|30.1|32.65|33.57|39|38.1|48.45|52.9|46.28|45.35|48.05|45.96|43.89|46.07|45.54|44.88|42.92|39.25|40.42|29.98|39.31|42.07|42.42|45.05|43.83|45.25|47.3|42.22|36.21|38.16|36.36|40.36|35.07|36.11|41.56|50.43|53.83|58.54|55.53|58.45|57.81|66.94|69|68.57|80.85|84.25|81.49|85.76|82.34|76.19|83.94|88.27|94.86|98.38|113.15|114.85|125.42|111.38|114.04|120.61|129.71|131.71|138.58|100.38|101.88|95.66|112.47|138.31|135.9|126|137.96|146.82|136.47|146.49|134.58|119.56|113.48|117.21|132.01|129.82|137.49|148.33|153.09|166.1|164.38|
2025-07-04 01:39:32|usa_0859|CMP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|16.4|19.66|21.79|21.77|25.34|25.38|22.34|25.93|26.15|25.5|30.95|31.2|32.12|33.15|35.92|39.7|63|71.27|52.68|52.83|49|49.16|63|69.59|75.75|76.07|78.01|88.26|97.61|86.14|79.14|72.3|75.46|75.85|77|72.52|82.53|91.64|75.47|82.91|87.96|92.78|86.75|90.51|91.65|82.14|82.33|71.6|74.86|72.61|71|83.6|67.55|66.8|66.9|72.9|67.4|67.65|47.95|48.59|57.21|55.62|56.93|57.89|45.72|51.37|60.7|63.29|68.76|69.18|69.27|55.42|59.42|33.16|40.39|46.66|31.61|36.47|24.29|22.49|12.78|12.31|13.38|12|12.01|22.275|
2025-07-04 01:39:36|usa_0860|IPGP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6|20.73|19.4|19.04|16.19|16.73|18.27|13.34|9.83|9.53|10.57|15.12|14.4|18.24|16.75|20.4|31.99|63.23|64.95|52.69|53.59|49.38|44.11|53.15|66.86|61.926|60.96|64.81|73.35|74.73|62.9|71.96|75|96.615|79.86|75.04|80.9|97.57|84.11|82.58|106.11|118.61|157.05|212.91|263.34|235.64|233.89|141.8|126.17|173.76|143.68|133.56|146.84|129.33|178.74|187.05|239.88|222.12|201.32|164.14|147.45|100.24|99.5|87.57|111.055|114.8|128.01|85.9|98.91|83.98|89.06|85.05|76.9|59.19|73.7|
2025-07-04 01:39:39|usa_0861|HE|price_next_month|0||||||||||||||||||||||||||||9.01|8.47|8.255|7.25|8.59|9.445|9.39|10.07|10.405|10.675|13.07|12.125|10.95|10.62|11.815|11.955|11.345|11.09|10.7|10.975|11.525|12.12|12.815|14.12|14.15|12.88|13.205|13.775|13.955|13.395|15.415|15.94|16.735|17.615|16.71|17.805|17.08|16.51|16.86|16.225|14.75|18.5|15.875|16.47|18.07|18.285|19.575|18.61|20.75|23.62|21.41|23.935|20.62|20.675|21.265|22.885|25.405|24.88|25.53|28.04|29.11|25.3|26.93|26.35|26.23|26.87|28.66|28.02|26.79|26.32|22.81|23.2|22.47|24.65|24.74|26.62|21.68|15.54|17.87|17.85|19.78|23.35|23.55|22.54|24.9|25.49|23.4|25.33|25.95|26.54|28.49|25.88|26.97|28.3|26.66|26.57|26.02|23.99|23.62|28.16|34.3|31.3|29.95|29.26|29.92|32.69|31.05|29.5|33.48|33.52|32.99|36.46|34.11|34.69|35.17|37.3|37.19|41.48|44.8|45.15|48.91|39.47|36.26|33.04|33.06|43.06|43.34|40.56|42.5|41.11|42.3|38.04|42.27|39.21|38.39|12.98|12.97|9.85|16.56|10.27|9.14|10.5|10.99|
2025-07-04 01:39:44|usa_0863|CBL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.31|28.92|28.92|25.95|26.65|23.13|22.23|20.1|23.89|22.25|25.9|26.79|28.43|23.69|26.16|
2025-07-04 01:39:47|usa_0865|DDD|price_next_month|0||||||||||||||||||||||||||||||||1.04|1.04|0.75|0.8733|0.75|0.5833|0.3333|0.54|0.4167|0.3733|0.3967|0.7067|0.6233|0.6667|0.8533|1.3333|1.2067|1.79|6.5433|5.7067|7.2933|6.7067|4.5|3.3333|4.75|2.1667|3.16|3.1667|2.2933|3.6267|2.6667|2.0433|2.5433|1.8533|1.4367|1.98|3.48|3.6267|5.6267|5.3733|4.1033|5.5833|4.7333|3.69|4.06|4.5367|3.0467|2.3367|2.9867|1.6867|3.0433|3.2|3.8533|4.1033|3.7333|3.7333|7.6667|6.5067|7.2333|6.02|6.5167|7.68|5.63|5.6033|6.08|6.4167|6.7933|7.2967|4.6833|5.0633|4.0533|3.6233|2|2.3367|2.4033|2.94|3.5|5.1867|4.9333|8.6133|9.5133|13.9067|14.2733|10.8467|12.7467|19.66|25.3333|29|38.5667|38.24|47.23|62.24|77.73|47.34|50.13|37.8|29.08|25.09|13.16|10.06|8.01|17.69|13.39|13.87|16.49|15.83|16.8|12.38|10.24|10.04|12.17|12.08|12.76|10.64|9.02|9.49|10.89|8.49|6.59|5.69|35.54|21.54|27.54|28.16|17.9|11.34|11.44|8.83|10.86|9.16|8.71|3.73|4.79|3.35|3.65|3|3.6|1.84|1.715|
2025-07-04 01:39:51|usa_0866|SKT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||4.0225|4.1925|7.3125|8.095|6.625|5.625|5.97|5.845|6.75|5.875|6.1875|6.125|5.875|6.0625|6.4375|6.25|7.125|7.125|7.72|7.5475|7.1725|5.485|5.0325|6.4375|6.3125|5.4075|5.2825|5.4375|5.765|5.25|5.55|5.4975|5.3875|5.1|5.64|6.55|7.125|7.025|7.325|8.05|8.825|10.095|10.475|9.55|9.9125|11.8125|11.8|11.58|14.4|13.445|15.755|16.39|16.45|18.65|20.3|20.27|16.715|21.06|18.785|20.17|18.67|18.085|15.15|16.66|17.77|19.035|19.15|20.8|22.35|23.96|26.11|27.63|27.45|28.16|29.5|31.32|32.2|31.47|35.42|37.12|32.43|34.85|33.38|35.68|34.65|35.77|39.35|33.58|32.48|34.95|31.99|35.08|41.74|34.8|34.19|31.19|26.43|22.75|25.18|21.95|23.85|22.26|22.75|18.06|15.88|16.12|14.63|7.52|6.43|6.19|15.43|17.45|17.17|16.8|17.01|16.13|16.27|18.01|19.11|19.61|23.41|22.55|26.9|28.35|28.9|33.23|32.82|31.51|31.66|
2025-07-04 01:39:55|usa_0867|WLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.975|16.065|13.545|16.335|13.285|15.4|17.275|13.875|16.32|15.865|14.495|13.11|12.27|8.96|8.355|8.565|8.285|7.245|8.345|12.4|13.475|10.71|14.115|12.455|16.09|19.87|30.005|25.765|19.245|28.635|30.725|28.3|38.03|43.615|40.41|49.365|53.765|59.76|65.25|89.78|70.16|58.31|76.11|59.82|59.31|45.54|49.33|45.75|53.3|64.09|62.32|71|84.91|111.12|111.57|105.23|70.74|72.5|75.76|69.34|65.04|67.54|43.45|55.38|67.06|81.06|95.52|83|100.7|98.84|128.75|91.48|93.87|114.12|118.85|131.66|115.36|140.47|149.36|145.62|137.03|116.9|93.39|81.24|
2025-07-04 01:39:58|usa_0868|AOL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:39:59|usa_0870|GLPI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.94|34.87|36.67|34.45|31.46|32.97|36.24|33.47|29.83|25.73|32.2|35.4|32.74|31.63|34.56|38.29|35.81|36.44|33.76|36.38|34.15|36.46|39.92|37.8|39.71|46.305|28.83|35.31|36.74|40.34|46.03|47.54|49.12|43.29|45.01|51.81|47.62|52.43|51.57|49.21|45.11|45.65|43.45|49.45|49.77|48.39|47.76|48.24|
2025-07-04 01:40:02|usa_0871|DNR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:40:03|usa_0872|WCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|7.88|8.38|9.25|9.25|8.38|9.5|7.46|8.4|4.9|4.47|7.15|6.16|3.8|4.22|4.34|5.47|6.91|10.26|14.3|20.55|25.08|33.79|24.18|34.06|39.75|47.93|75|58.25|65.27|60.72|63.17|53.55|46.65|42.24|37.21|37.65|19.88|18.42|26|24.69|25.56|27.72|40.62|35.93|42.82|56.05|61.95|50.69|48.46|62.88|66.39|55.71|64.88|72.93|71.69|75.78|85.46|82.96|87.78|78.49|82.41|66.76|72.14|61.36|48.93|40.38|58.79|55.74|54.2|70.7|60.95|51.25|63.15|68.15|59.55|61|50.18|52.4|57.24|50.74|50.15|48.41|25.87|38.87|41.24|76.11|91.72|106.45|129.56|121.89|123.26|127.84|137.77|149.01|144|175.57|128.2|173.52|152.75|174.95|191.97|185|162.96|194.24|
2025-07-04 01:40:06|usa_0874|CR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.07|93.69|97.33|124.11|140.01|160.42|157.28|170.32|160.98|193.33|
2025-07-04 01:40:11|usa_0876|PPS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:40:12|usa_0877|VMI|price_next_month|0|||||||||||||||||||||||||||||11.625|9.875|5.5|6.5|8.375|6.69|6|6.75|6.75|6.875|8.75|9.5|10.185|8.125|7.5|8.625|7.75|7.875|8.375|8.5|10.75|11.25|12.25|12.75|16|14.75|17.25|19.75|19.94|19.56|22.87|19.5|22.25|16|15.75|13.5|16.75|15.5|17.37|19.37|19.87|20.31|20.37|19.56|14.99|16.91|15.72|14.5|20.69|21.75|25.2|21.05|19.32|21.06|20.8|21.84|20.5|21.83|21.75|24.23|23.26|26.2|32.57|40.05|53.75|50.85|55.8|55.47|62.88|75.59|95.72|83.7|98.46|106.91|54.78|40.58|63.78|71.82|72.27|69.46|83.29|71.05|78.85|92.94|105.3|97.35|85.75|104.91|123.93|123.88|135.1|145.72|145.73|139.64|140.5|146.38|148.91|145.63|136.17|120.12|126.02|111.23|108.44|106.59|140.38|130.95|127.95|144|152.35|152.7|158.9|163.6|142.1|139.65|124.31|129|134.84|137.6|137.19|142.06|117.24|121.2|141.95|192.92|246.85|236.95|238.96|217.23|248.81|271.48|319.22|329.73|290.56|264.75|196.91|225.71|204.8|298.36|311.68|331.76|293.22|341.055|
2025-07-04 01:40:17|usa_0878|SMG|price_next_month|0||||||||||||||||||||||||||||||||||||10.625|8.375|7.625|8|9.5|8.75|7.81|9.125|9.31|9.125|8.06|7.75|8.875|10|10.69|9.94|9.69|8.625|8.375|9.315|10.44|12.815|13.69|13.565|15.78|18.25|16.44|16.69|17.75|20.565|22.375|20.065|17.53|18.065|16.31|17.875|21.5|20.9|19.975|20.155|23.795|23.855|22.75|23.8|25.62|28.475|26.5|28.875|31.555|32.975|30.5|32.11|33.98|36.2|39.2|43.895|49.5|44.26|39.23|49.46|53.57|44.97|40.99|45.89|39.04|33.14|19.48|26.12|32.22|33.77|39.05|40.62|39.7|48.45|48.25|53.4|51.67|56.47|50.46|48.51|47.36|52.4|39.9|42.81|43.72|45.35|50.25|58.72|59.39|61.21|53.2|59.24|63.43|64.51|60.39|66.16|68.68|70.78|73.75|88.09|91.97|96.6|95.99|99.62|90.27|83.58|79.43|66.74|74.35|85.02|112.18|100.39|122.74|124.03|158.57|150.05|221.41|231.16|176.96|148.46|151.2|103.93|88.95|45.91|72.19|66.81|70.04|44.44|56.26|68.54|78.6|86.98|70.96|50.38|68.55|
2025-07-04 01:40:22|usa_0879|WEN|price_next_month|0.1582554517134|3.8353|3.2756|4.3684||3.2609|4.2271|3.6291||4.0562|3.4494|3.8117||3.7263|2.7866|2.6069||2.1121|2.4007|1.1282||1.3786|1.5082|1.4051||1.4021|1.4463|1.2195||1.57|1.4905|1.5376||2.601|2.386|2.3683||3.2903|3.0723|3.5554||3.7557|4.012|4.3684||4.7749|4.3802|3.8795||4.7779|5.4937|5.7912||5.0872|5.7411|6.0769||6.6838|6.8811|6.0386||7.1344|5.8177|5.8148||7.9622|8.2538|6.4776||6.1123|6.7014|7.3996||7.4378|7.3053|6.8929||8.0888|7.2758|7.9975||8.0771|9.2053|11.19||10.85|10.84|12.95||15.65|16.37|16.35||16.47|15.98|20.58||16.42|14.79|8.45||7.35|5.83|4.02||4.2|5.04|4.1||4.51|3.91|4.77||5.03|4.87|4.96||4.59|4.27|4.66||5.95|7.56|8.61||8.2|8.15|8.72||11.24|9.11|10.51||10.28|10.19|12.57||16.17|14.92|14.89||16.11|17.65|17.93||18.39|22|21.44||21.26|20.94|21.99||23.22|23.02|20.58||18.64|19.18|22.56||22.01|19.79|18.75||17.45|16.92|18.36||11.4||
2025-07-04 01:40:28|usa_0880|AWAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.85|18.852|17.57|26.24|30.84|27.37|27.4|22.61|21.84|16.74|15.96|19.28|16.57|18.15|15.255|18.8839|19.84|19.3|20.075|21.73|19.745|22.15|
2025-07-04 01:40:29|usa_0881|CBT|price_next_month|0||||||||||||||||||||||||||||4.7452|4.3857|4.6733|3.9716|4.1341|4.5841|4.4216|4.853|5.5533|6.7223|7.1897|6.6318|5.7517|6.1831|7.2069|8.2509|3.7746|3.8292|3.8465|8.1962|8.8088|11.2878|16.2141|13.6604|16.5362|15.3859|14.4541|13.8789|13.7352|12.6538|16.2832|14.1263|16.2487|20.6717|15.639|16.1394|14.4541|15.5297|13.8042|10.7155|13.8042|15.5297|18.4056|22|32.25|32.51|37.31|33.5|33.57|29.8|24.72|23.68|25.26|27.87|27.28|27.9|31.48|33.8|38.08|34.08|35|30.55|34.59|34.11|39.22|36|33.27|39.55|44.74|45.3|40.38|35.01|29.66|29.16|26.83|26.45|13.36|14.6|18.3|21.93|25.78|32.54|29.5|34.02|43.25|44.85|39.1|30.18|36.2|43.13|39|35.76|37.43|37.56|41.02|46.61|48.67|57.8|52.39|46.43|42.41|42.74|35.18|35.94|40.34|48.79|48.69|52.14|55.37|60.19|54.33|60.96|67.64|55.86|66.1|48.68|46.89|45.38|44.72|43.59|39.85|33.89|36.48|38.01|43.91|54.88|55.06|53.35|54.99|65.85|74.26|73.48|75.33|71.76|71|66.48|72.1|91.23|100.29|107.83|86.47|78.54|78.27|
2025-07-04 01:40:34|usa_0882|WPG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:40:35|usa_0883|MTW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.871|1.5654|1.5266|1.6124|1.4797|1.6362|1.7689|1.7771|1.8003|2.129|2.489|3.1465|3.3579|3.804|5.4242|4.2704|4.7902|6.5697|4.7198|4.9311|5.6004|8.0582|8.783|6.3147|5.7715|7.0142|5.2052|5.7462|6.3295|5.8117|5.873|5.8117|7.048|9.2353|6.8895|4.9854|4.8438|3.9308|4.8184|4.586|6.3147|6.4267|7.1663|7.4601|7.6926|8.4534|9.6474|11.2451|14.0537|20.9601|16.594|23.196|21.9196|28.8387|32.8286|41.6413|32.1481|31.9706|22.2831|8.335|4.6494|5.0298|5.2242|7.7264|9.2142|11.8432|8.7577|9.417|11.3529|18.758|11.8263|9.3663|11.3613|11.7079|10.144|12.046|14.8779|15.8585|17.3548|16.4502|24.0498|26.8648|22.4521|17.6168|15.8078|16.6785|14.9371|12.9336|13.3056|22.8|22.28|16.16|27.32|23.88|22.84|38.08|40.08|24.65|26.49|18.28|15.22|17.86|17.95|12.76|14.45|9.22|10.66|7.53|13.14|22.88|23.15|21.43|18.25|13.24|11.43|9.12|13.7|15.29|18.12|12.8|16.1|12.1|12.64|9.34|9.99|7.88|12.86|
2025-07-04 01:40:40|usa_0885|TEX|price_next_month|0|||||||||||||||||||||||||||||14.98|10.235|3.87|6.24|6.555|4.25|6.75|7.875|7.31|5.94|3.94|4.69|4.125|3.815|3.815|4.815|3.815|3.125|3.875|3.065|3.25|2.375|2.44|2.25|3.94|4.315|3.625|4.94|7.44|9.625|10.53|10.53|15.315|10.47|10.875|12.315|15.815|15|13.22|11.375|7.815|8.25|6.155|9.07|9.8|10.92|8.105|8.375|12.525|9.765|5.83|5.645|8.275|10.725|11.28|14.76|16.425|19.455|19|21.525|18.69|24.21|27.485|35.25|43.275|44.84|51.76|56.89|77.85|86.25|74.15|58.6|69.68|47.33|16.69|11.84|13.8|15.18|20.22|19.55|26.52|19.74|22.45|32.43|34.78|22.21|16.64|19.8|22.64|19.5|22.55|32.38|28.6|29.48|34.95|41|43.29|34.51|28.77|22.48|27.46|22.16|20.06|22.4|23.89|24.14|23.88|31.8|34.98|39.37|47.11|47.02|36.52|44.12|33.39|30.71|33.33|30.45|27.55|25.35|15.19|18.85|24.69|35.76|46.99|47.92|44.8|41.72|34|33.51|40.54|50.97|44.59|58.63|45.8|61.43|56.05|63.26|51.71|48.09|35.2|49.81|
2025-07-04 01:40:45|usa_0886|HRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:40:46|usa_0887|BIO|price_next_month|0||||||||||||||||||||||||||||5.75|6.3333|6.5833|4.8333|6|8.5|7.1267|5.9167|6.8733|6|6.71|5.5|5.9167|4.6667|4.79|4.21|3.75|5.79|6.1267|8.6667|8.9167|9.6267|12.6667|12.6667|13.4167|15.5|14.75|12.125|16|11.94|14.19|12.375|12.19|14.81|13.69|11.03|10.31|14|13.655|12|11.53|12.75|11.81|14.95|20.85|20.5|24.495|31|28.59|48.3|41.19|42.61|35.4|46.75|56|52.25|54.05|58.6|52.4|52.02|58.79|48.34|60.03|58.52|67.4|65.41|65.89|73.42|86.04|70.77|74.16|96.58|94.79|83.35|89.1|85.38|63.54|69.69|77.44|89.39|93.18|111.69|88.8|90.62|108.88|125.12|109|99.55|101.56|107.99|96.21|101.35|113.79|119.75|121.99|123.52|127.12|123.21|114.99|112.82|114.47|134.45|150.74|139.48|127.61|141.85|145.09|158.08|190.08|218.26|235.63|219.79|258.53|253.71|306.65|272.85|249.87|300.93|314.9|331.62|360.92|440.1|524.89|586.42|573.77|630.13|739.51|794.68|599.73|512.06|563.26|351.71|467.46|450.79|405.36|275.28|320.89|269.75|338.36|358.19|360.88|244.08|251.48|
2025-07-04 01:40:51|usa_0888|MFA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.76|30|20|22.24|17.24|18.24|18.24|18.76|20.76|21|20.24|24.4|28.4|32.6|32.28|35.6|36.4|36|32.52|35|37.48|42.4|38.28|39.92|35.64|32.44|33.76|33.44|28.72|27.84|23|25.92|27.44|27.44|31.68|29.76|29.2|28.08|34.24|40.8|27.96|25.8|22|22.92|23.56|29.6|29.68|29.44|28.44|29.36|31.64|32.68|31.92|29.96|27|29.36|29.52|32.32|32.68|35.96|37.08|31.92|29.64|29.16|31.72|32.56|33.52|31.36|31.08|30.12|27.68|25.4|27.64|30.08|29.24|31.56|33.24|33.96|32.96|28.64|30.08|32.2|27.72|29.32|30.04|28.72|30.36|31.2|7|10.52|11.28|14.56|17.6|18.68|18.04|18.52|14.25|12.96|9.96|11.89|10.69|11.26|8.89|11.07|10.59|11.19|12.29|10.5|9.82|9.73|
2025-07-04 01:40:55|usa_0889|THO|price_next_month|1||||||||||||||||||||||||||||1.07|1|0.9444|0.82|1.1389|1.3056|1.1811|1.9167|3.0556|2.6667|2.0417|3.145|4.1667|2.8533|2.7917|3.895|4.6467|4.0833|3.48|3.3133|3.5|3.3133|3.0217|2.7717|2.9167|3.625|3.48|3.98|4.2917|3.98|4.5217|5.26|6.6467|6.9225|5.14|5.97|6.1875|6.5775|6.72|6.985|6.39|5.845|5.8275|5.125|6.1675|6.375|7.925|9.5|12.6625|17.375|16.775|19.1|12.845|19.4|27.095|30.49|29.69|27.81|25.62|33.4|35.6|30.36|33.2|38.32|47.2|48.08|42.18|45.26|41.84|43.58|43.99|35.25|30.48|26.96|22.98|15.64|10.71|20.11|26.05|28.45|33.93|29.16|23.34|29.53|33.24|32.3|22.23|24.2|32.57|30.75|31.44|37.74|37.59|42.71|51.23|54.07|56.01|60|53.71|58.76|61.66|61.09|54.58|57.92|55.38|65|81.15|100.57|110.82|90.53|108.64|153.55|129|92.6|95.44|67.81|64.57|51.64|45.91|63.77|75.41|86.2|94.43|96.51|117.06|123|113.43|105.71|90.5|75.97|81.01|86.14|90.99|78.27|104.82|99.07|128.18|99.24|107.26|111.6|99.39|81.19||
2025-07-04 01:41:00|usa_0890|PTEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.1406|0.125|0.1458|0.1642|0.1283|0.1458|0.224|0.2721|0.2892|0.3073|0.3542|0.4635|0.6667|0.599|1.2867|7|3.14|3.5|1.735|1.5475|0.875|2.015|2.4075|3.2025|4.1575|7.0625|6.235|14.065|18.53|17.235|8.86|9.01|10.84|16|11.955|14.46|15.255|16.54|13.8|14.295|17.215|18.095|18.23|19.23|19.45|23.97|32.83|34.13|37.62|32.36|28.32|23.2|24.15|24.39|22.9|19.94|20.2|27.94|28.42|13.27|9.56|12.71|13.81|15.58|15.36|15.31|16.43|19.41|23.34|31.12|32.53|20.32|18.87|16.18|15.48|16.18|20.34|21.09|19.77|24.279|25.69|32.53|34.35|23.03|17.16|22.35|16.485|14.89|14.38|19.75|19.39|22.48|28.04|21.645|19.34|19.78|23.62|21.42|17.2|16.64|12.13|13.59|11.63|8.32|7.94|3.69|3.875|2.56|6.15|6.76|8.02|8.56|9.96|16.44|16.55|17.65|16.8|11.19|15.84|12.7|11.09|10.82|10.99|7.67|8.07|5.64|6.315|
2025-07-04 01:41:04|usa_0891|UFS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:05|usa_0892|LSTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||1.5475|2.0475|2.0938|2.61|3.125|3.9375|4.1563|4.1875|3.625|3.75|3.2813|3.125|3.4375|3.2188|2.9537|2.9688|3.2037|3.125|3.125|3.2662|4.0938|4.375|4.4375|5.2188|4.8675|5.0475|5.0625|5.8913|7.1563|6.805|5.9063|8.375|8.1625|9.5|8.9588|10.8513|12.2375|12.4763|12.185|12.9375|15.5325|15.995|18.255|17.905|22.545|24.905|33.97|34.78|30.65|33.32|38.52|42.3|42.49|42.69|46.44|42.29|48.31|45.46|42.09|50.03|51.96|50.58|38.59|35.87|35.61|36.68|35.24|36.29|44.22|40.54|37.62|41.43|47.4|44.85|44.63|51.15|53.54|49.41|50.6|57.04|54.635|54.06|55.25|57.44|62.99|66.13|74.01|64.08|62.31|72.03|63.04|57.41|65.55|70.49|71.15|84.6|85.45|83.15|98.75|111.05|101.65|111.15|100.09|101.58|108.96|111.27|113.15|110.75|103.31|121.78|124.7|139.4|172.28|157|175.81|160|154.9|156.58|156.22|172.83|176.03|203.59|164.78|191.72|174.41|190.25|175.77|164.66|134.15|145.855|
2025-07-04 01:41:10|usa_0893|JCP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:11|usa_0894|PDM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.45|17.99|19.09|19.67|19.74|20.35|16.21|18.25|17.04|16.74|17.8|19.26|19.55|18.53|18.47|16.81|17.39|19.7|19.31|19.81|18.09|18.19|19.53|18.34|20.15|21.57|21.09|21.87|22.69|20.77|19.34|19.86|17.74|19.45|18.45|18.47|20.4|20.32|21.48|23.3|17.16|15.64|12.13|16.24|18.32|19.16|18.35|19.15|16.71|13.45|10.53|10.6|6.19|7.98|5.07|7.14|6.94|8.32|10.1|8.84|5.75|7.56|
2025-07-04 01:41:15|usa_0895|SSYS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.7933|1.7933|2.25|5.3333|5.1267|7.5433|6.1667|6|4.8767|6.6267|6.46|5.1267|5.1267|2.8633|3.5|2.6667|1.77|1.6267|1.25|1.3767|1.6667|3.0833|2.5833|2.1867|1.3533|1.0833|1.0633|1.4167|1.8733|2.4667|2.0833|2.1333|2.6467|3.0967|7.8633|12.1667|15.8667|11.975|10.22|13.12|14.64|17.07|13.525|15.21|11.86|12.97|16.375|13.83|13.94|16.12|23.765|22.005|26.03|22.1|19.44|15.55|12.08|10.71|9.36|15.78|15.78|23|23.84|22.71|31.32|33.03|53.85|25.5|28.04|36.75|51.21|61.28|66.67|78.48|83.05|88.65|113.28|120.56|96.87|100.58|120.36|79.49|37.45|30.73|25.5|16.3|24.47|20.94|19.12|19.72|24.76|23.99|22.52|21.39|19.17|19.42|19.06|25.53|23.25|27.89|20.68|17.98|17.7|14.98|12.78|41.51|22.41|19.74|31.54|23.84|19.39|20.59|14.47|14.33|14.36|18.13|10.17|13.22|9.72|8.56|7.15|9.31|9.44|11.66|
2025-07-04 01:41:19|usa_0896|VSTO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:19|usa_0897|DRQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:20|usa_0900|DSW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:21|usa_0901|ASB|price_next_month|0||||||||||||||||||||||||||||9.3867|9.3867|8.5333|7.1467|7.68|9.7067|12.3733|11.3067|13.12|13.6533|13.44|13.12|15.04|15.4667|16|16.2133|15.1467|14.2421|16.1067|14.1867|15.1467|15.8933|17.4667|20.1333|19.7333|20.8|21.2|21.3333|22.9333|19.8667|22.4|26.736|27.536|28|25.3333|23.42|20.92|24.2533|26.54|25.6467|20.1667|17.04|15.2067|16.04|22.6667|23.2867|23.7933|22.9467|23.0933|24.9733|23.6|22.3733|23.04|23.2933|25.0533|27.4933|28.9267|27.32|30.11|34.69|33.03|30.92|34.06|31.21|33.84|33.82|31.36|32.84|34.12|32.38|28.74|28.86|28.18|28.27|16.69|22.06|15.65|15.47|10.84|12.81|12.72|14.51|13.59|12.65|13.98|14.6|13.65|11.15|12.46|13.33|12.49|12.89|14.27|14.27|16.94|16.26|16.47|17.55|17.92|18.8|16.81|18.81|19.71|19.34|17.55|18.24|18.6|20.3|25.3|24.9|23.95|25.3|24.75|26.45|27|23.18|21.65|22.69|21.67|20.11|19.93|14.14|12.84|13.69|17.94|21.89|19.8|22.28|23.9|19.95|20.1|24.35|22.41|17.83|18.95|16.21|21.01|21.07|22.98|23.74|25.14|22.06|25.86|
2025-07-04 01:41:26|usa_0903|PGRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.75|18.32|17.64|17.93|17.18|16.68|17.27|15.8|16.69|16.89|16.05|15.88|15.03|14|15.25|14.17|13.96|14.36|13.92|13.38|14.13|8.98|7.28|5.92|9.05|10.38|9.92|9.06|8.65|9.96|7.45|6.73|6.45|4.2|5.22|4.26|4.75|4.69|5.35|5.07|4.89|4.34|6.045|
2025-07-04 01:41:28|usa_0904|LDOS|price_next_month|0.47619047619048|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.17||19|18.31|19.66||19.52|19.23|17.09||17.15|17.91|17.95||17.12|14.88|15.43||17.12|14.83|11.52||10.38|11.76|11.53||14.5|15.48|48.63||37.5|37.79|40.63||42.31|40.81|55.13||49.4|40.08|51.26||54.85|55.91|62.79||59.79|71.99|62.75||74.8|85.54|90.98||104.36|91.02|102.28||103.38|96.74|87.91||104.5|100.25|108.5||79.24|95.39|106.34||147.58|150.14|163.6||152.55||
2025-07-04 01:41:31|usa_0905|BOH|price_next_month|0||||||||||||||||||||||||||||18.81|16.7|18.515|12.8|19.62|23.54|24.81|17.65|18.055|18.25|17.98|17.27|18.39|18.605|17.235|17.935|15.655|15.5|16.69|13.815|13.5|14.065|15.315|16.75|17.25|18.125|17.44|19.815|21.25|21.375|25.565|25.19|21.31|24.69|19.63|20.38|22|21.75|19.75|22.81|17.19|20.56|13.94|12.69|19.71|22.4|26.5|23.3|24.57|28.48|28.03|29.62|30.46|32.96|33.68|39.4|43.79|43.72|44.93|47.75|47.91|47.35|51.35|51.38|52.21|54.31|49.54|52.17|52.35|52.9|48.02|53.16|50.27|54.83|50.39|50.71|35.87|35.14|38.37|44.4|45.48|52.88|49.81|43.19|46.87|48.79|44.81|42.23|45.72|48.89|46.71|44.16|48.09|47.69|55.64|57.98|56.78|55.17|57.18|58.55|56.46|60.39|67.47|65.48|59.93|68.41|68.92|75.15|85.91|81.48|83.67|81.61|83.67|84.21|80.49|78.44|77.33|82.38|85.25|87.31|89.6|68.18|56.63|60.64|78.19|90.89|83.71|84.5|86.07|74.34|80.11|75.95|76.49|48.43|57.13|49.39|63.23|56.69|68.59|72.23|74.51|66.11|71.13|
2025-07-04 01:41:37|usa_0906|BDN|price_next_month|0||||||||||||||||||||||||||||1.25|1|1.12|0.56|0.62|0.69|0.69|0.5|1|1|0.87|0.69|0.56|0.75|1.56|1.5|1.88|3.25|5.13|4.19|3.88|3.94|3.81|3.56|3.75|6.38|5.75|5|20.75|18.88|22.38|23.44|24|22.88|19.94|17.94|16.5|18.88|18.69|16.81|16.38|17.38|21.94|19.13|20.6|19.72|21.32|19.74|21.08|23.89|23|20|20|22.3|25|25.34|27.66|25.34|27.3|29.42|27.7|28.3|32.4|27.4|31.45|28.31|31.64|33.36|34.86|32.88|24.12|25.87|18.82|17.45|16.05|8.64|5.97|6.19|8.18|9.56|11.23|12.74|11.36|11.97|11.6|12.7|11.99|9.11|10.64|11.86|11.88|11.61|12.73|14.93|13.94|14.23|14.25|14.55|15.55|15.43|16.61|14.58|13.77|13.5|12.83|14.95|16.87|15.5|16.1|16.97|16.81|17.49|17.94|16.11|16.49|14.06|15.05|15.39|14.75|15.28|15.62|11.16|10.83|8.76|11|13.53|13.96|13.25|12.86|11.67|9.35|6.56|6.56|3.93|5.05|3.74|4.74|4.54|5.04|5.07|5.49|3.96|4.155|
2025-07-04 01:41:41|usa_0907|OFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:42|usa_0908|JW.A|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:43|usa_0909|MYGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||7.875|8.375|8.25|4.625|6.1875|9.625|6.22|6.4375|6.5|5.5625|5.1875|3.1575|2.5|2.5625|2.4375|2.595|4.47|16.125|16.095|33.2025|60|36.065|26.48|22.935|23|21.2|11.88|11.555|9.03|6.36|5.96|7.595|6.33|8.585|8.615|6.85|8.86|12.38|8.08|8.8|9.69|10.72|12.815|12.31|13.445|17.87|18.275|18.69|27.68|21.505|20.77|33.25|31.545|37.285|38.79|27.42|24.28|23.5|24|14.51|19.86|19.96|21.44|21.27|21.28|23.66|26.01|24.85|26.17|27.06|27.85|29.67|24.385|27.63|42.21|36.1|39.49|37.42|33.03|34.12|40.37|38.97|36|30.98|19.71|16.18|18.39|24.27|34.28|36.88|28.29|43.75|45.03|28.19|31.48|29.14|33.67|27.65|15.46|12.07|12.43|27.55|30.22|31.63|30.77|26.29|20.5|26.38|20.74|19.72|21.29|22.35|15.58|21.39|19.57|27.97|21.96|12.67|7.41|5.63|
2025-07-04 01:41:48|usa_0911|CHS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:49|usa_0912|DECK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||1.0833|0.9306|0.8611|0.7917|0.8472|0.7222|0.9444|0.4517|0.3333|0.3472|0.375|0.41|0.4444|0.375|0.41|0.3889|0.4378|0.455|0.3889|0.3194|0.1528|0.1339|0.1422|0.1839|0.16|0.1528|0.2222|0.205|0.2778|0.2067|0.195|0.2333|0.2183|0.2889|0.2944|0.2472|0.2067|0.2433|0.3333|0.455|0.7956|1.185|1.4867|1.625|2.1033|2.1539|1.1706|1.5556|0.9528|1.7739|2.3717|2.3689|2.9539|3.2394|4.2072|5.7278|7.7661|6.7356|7.6706|6.2783|4.7144|2.9022|3.14|3.7561|4.9817|5.4539|7.81|8.4817|9.6833|12.2317|14.1433|16.5417|19.2067|13.475|8.5017|6.9517|4.7717|6.6583|9.1867|9.148|11.465|12.9917|13.1583|14.7517|14.5767|11.0083|12.3333|12.1467|9.2767|8.2433|9.635|11.0017|8.6983|9.6|9.9317|10.81|11.3733|14.285|15.5433|18.805|21.195|21.4083|26.3683|26.0467|25.4833|31.8183|24.7933|34.875|42.2283|48.6633|56.3667|68.475|65.885|53.3717|44.2917|52.2017|58.3217|71.2467|79.89|90.615|99.51|125.6217|136.4117|153.7717|160.89|177.36|110.83|106.17|
2025-07-04 01:41:53|usa_0913|KMT|price_next_month|0||||||||||||||||||||||||||||5.455|6.2225|6.69|4.99|6.88|6.8375|7.2975|6.1625|6.2475|7.2375|6.255|5.9225|6.1675|7.6825|7.635|8.765|13.205|12.625|13.5|14.065|13|16.75|18.44|15.565|14.375|18.94|15.5|17|19.815|18.125|24.125|24.25|24.595|26.655|16.155|10.375|11.75|13.25|12.065|14.375|13.155|14.375|12.47|14.69|13.675|16.385|19.3|17.59|19.015|19.83|16.22|15.585|15.83|15.745|19.25|18.44|21.2|21.58|22|23.265|24.47|22.65|23.765|25.555|29.25|30.925|26.625|30.855|30.9|35.28|38.33|45.605|30.62|34.77|29.76|21.22|16.04|20.45|21.32|23.56|24.48|32.86|27.39|34.14|40.6|42.22|39.43|38.89|43.11|42.23|36.9|35.42|41.01|39.99|43.34|46|43.34|46.73|42.28|38.61|31.42|35.41|31.69|28.12|17.7|23.38|24.86|28.31|35.74|41.58|36.9|43.65|48.78|36.45|38.96|35.45|37.58|40.7|34.58|30.95|31.29|25.61|26.96|31|37.88|40.16|36.25|39.75|34.57|25.73|26.85|26.71|28.5|25.96|30.48|23.11|24.52|23.53|26.14|25.32|23.95|19.48|24.42|
2025-07-04 01:41:57|usa_0915|WPX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:41:58|usa_0916|PRA|price_next_month|0|||||||||||||||||||||||||||||||||||4.3969|4.7906|4.1344|4.2656|4.9219|6.9562|5.25|6.0375|6.3656|6.2344|5.4469|5.6437|7.6125|6.7594|6.8906|7.5469|8.0062|8.3344|8.4984|8.1375|8.5477|8.0719|8.8922|12.5344|14.6672|13.65|15.5531|14.175|14.175|16.0125|14.4375|15|11.69|10.94|6.625|6|6.94|8.275|7.715|8.25|7.01|8.575|9.175|8.525|8.375|11.615|12.945|14.075|15.05|16.275|16.96|15.845|17.845|19.125|18.755|21.48|23.4|25.595|25.19|24.855|24.35|25.395|26.92|24.69|27.57|28.85|26.465|24.47|27.425|23.63|21.97|25.39|25.14|25.38|30.475|29.755|28.745|29.335|33.2|34.825|38.275|40.815|44.045|44.785|44.7|45.04|48.99|53.53|45.32|46.46|45.42|43.63|46.78|44.37|44.95|48.29|52.96|50.12|47.73|51.66|53.3|54.4|61.9|61.8|56.05|54.7|47.3|41.3|43.92|42.66|37.53|39.09|39.22|30.37|21.39|14.7|15.43|18.33|25|20.28|22.91|23.96|24.57|22.13|22.21|19.39|17.96|16.8|17|13.46|13.36|13.1|14.89|14.96|23.21|23.63|
2025-07-04 01:42:03|usa_0917|AMH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.48|16.68|16.01|18.36|17.24|16.82|17.22|16.16|16.78|15.02|15.95|21.43|20.6|21.46|23.38|23.17|21.4|20.79|19.83|22.25|21.2|21.49|23.63|24.83|26.36|27.61|23.58|28.14|28.81|30.81|36.03|42.14|40.54|38.32|41.21|36.43|32.79|34.29|32.49|36.7|32.7|35.05|35.57|35.39|38.27|34.63|37.22|35.66|
2025-07-04 01:42:06|usa_0918|BIG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:07|usa_0919|SLGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3125|4.61|4.4063|3.4537|4.375|3.32|3.125|2.9225|2.1563|2.7113|1.9225|1.6875|1.61|1.105|1.0625|1.0475|1.7125|2.8062|2.5187|3.3188|4.975|3.8525|2.315|2.5625|3.33|3.9937|3.9888|5.34|5.2287|6.0137|5.9325|7.4688|7.6475|7.1787|8.0425|9.465|9.7075|9.2525|10.3425|11.7075|14.345|12.905|13.6425|11.84|13.32|13.205|11.635|11.46|11.6225|12.565|13.4375|12.9625|15.0825|14.21|16.865|18.665|22.93|19.39|18.77|20.78|21.935|20.605|21.655|21.45|23.935|24.12|22.535|22.915|24.875|24.61|24.58|25.705|26.935|26.735|25.435|26.435|25.37|24.79|25.475|29.255|30.31|30.3|29.25|29.89|28.07|27.51|24.03|27.62|29.94|30.06|30.77|30.86|34.5|38.25|34.45|36.43|42.17|40.52|40.2|44.78|44.37|44.5|47.36|53.89|49.26|43.85|40.06|45.94|46.66|51.43|51.74|55.02|51.65|56.56|
2025-07-04 01:42:11|usa_0921|CRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.87|23.94|22.31|27.09|44.49|41.15|40.82|41.4|43.86|42.73|39|51.07|53.02|47.68|54.93|51.12|52.44|49.2|35.74|47.19|
2025-07-04 01:42:13|usa_0922|AWI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5353|38.5651|44.5449|43.7563|35.6186|30.0548|31.8401|27.1256|14.8887|16.0327|12.1242|18.3813|32.8454|31.3287|36.6325|31.3374|35.2546|35.7832|37.5598|35.5232|35.4106|41.0437|39.3711|39.1371|44.8915|47.8814|43.4616|43.7476|47.2054|51.5473|46.5035|47.7428|40.671|43.4356|48.6267|46.9541|44.6056|32.6894|42.09|40.85|39.95|39.7|46.05|45.45|51.1|62.2|57.45|66.4|60.25|64.59|85.96|99.95|92.41|105.35|77.08|78.99|60.6|81.29|98.37|106.34|98.02|99.7|92.81|83.56|82.75|75|70.94|78.03|75.89|98.27|114.88|130.02|140|151.07|145.32|167.66|
2025-07-04 01:42:16|usa_0924|H|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.48|38.96|37.39|40.48|49.05|42.62|40.18|33.92|40.95|40.79|33.74|36.5|39.98|41.29|41.53|46.62|49.95|54.2|62.29|59.89|58.02|57.81|55.51|51|38.13|47.69|51.92|50.39|54.5|54.51|55.24|62.66|81.47|77.93|79.9|66.42|67.3|76.77|78.01|73.17|85.79|56.26|51.37|54.58|70.57|82.35|78.85|85.02|87.69|99.64|79.18|86.92|111.82|116.93|121.14|102.44|131.18|148.79|155.07|156.55|156.16|105.91|147.62|
2025-07-04 01:42:19|usa_0925|RDC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:20|usa_0926|UPL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:21|usa_0928|USG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.49|26.7601|24.33|23.1001|26.59|26.1511|25.825|24.9445|25.0037|27.2702|28.1448|30.71|31.0023|35.54|35.21|
2025-07-04 01:42:22|usa_0929|OAS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:23|usa_0930|YELP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9|24.05|23.17|20.3|26.62|39.94|68.83|82.21|58.92|68.57|59.11|51.41|51.22|35.57|22.9|20.79|21.15|29.19|33.95|41.78|34.21|32.88|44.02|43.82|43.84|39.69|41.79|36.27|39.52|34.08|34.69|32.6|24.43|23.97|19.4|31.95|40.45|38.07|38.64|35.17|32.28|31.38|38.48|28.77|28.55|43.37|41.81|43.73|40.39|37.31|33.65|39.94|35.43|35.205|
2025-07-04 01:42:26|usa_0933|ROL|price_next_month|0||||||||||||||||||||||||||||0.6438|0.7218|0.7023|0.6731|0.8096|0.9411|0.995|0.9216|1.1167|1.1362|1.1413|1.3071|1.4925|1.3239|1.4486|1.4047|1.668|1.6318|1.4047|1.3684|1.4269|1.6464|1.4123|1.2291|1.273|1.3169|1.2291|1.1196|1.1489|1.1267|1.1928|1.2513|1.1963|1.167|1.1963|1.0096|0.9768|0.9879|0.9985|0.9183|0.9072|0.8416|0.8855|1.057|1.033|1.0921|1.1559|0.9511|1.1741|1.1823|1.194|1.3842|1.7143|2.1263|1.6443|1.7839|2.2211|2.085|2.0324|2.3133|2.1772|2.5995|2.7509|2.5047|2.83|2.6667|2.7826|2.8497|2.8734|3.038|3.1342|3.9993|3.4943|3.1467|3.3738|3.4706|3.0815|3.5556|3.6207|3.5714|3.8874|4.2963|4.3141|5.1457|5.6267|6.2133|5.6563|6.4533|6.3378|6.2963|6.9867|6.717|7.3244|7.2059|7.5556|8.1896|8.5393|8.9126|8.3881|9.443|9.7926|11.0222|12.8889|11.92|12.2444|11.9422|12.5244|13.6978|15.6711|17.2578|19.2933|19.5156|21.9289|21.5644|24.4178|26.3111|24.8267|25.78|22.3533|25.4067|25.3|26.6667|34.9333|38.5667|36.02|37.28|38.33|35.23|30.85|33.54|38.57|42.08|36.4|42.25|40.83|37.61|43.31|44.56|47.91|47.14|49.5|57.13|56.33|
2025-07-04 01:42:30|usa_0934|DNOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|29.91|24.95|22.28|18.08|15.81|12.85|17.89|18.76|21.81|21.26|17.09|16.12|12.15|11.79|11.95|14.41|12.89|13.52|15.15|12.2|11|10.25|5.92|8.32|4.07|8.1|9.59|9.66|7.35|9.15|10.78|10.4|11.7|14.04|10.58|11.34|10.93|10.09|14.77|15.11|11.92|14.88|16.25|14.11|
2025-07-04 01:42:33|usa_0935|CVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:34|usa_0936|UE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.92|23.23|21.38|23.78|24.14|25.82|29.23|26.66|27.97|26.94|25.21|24|23.38|19.94|22.53|20.43|20.09|18.6|16.85|21.17|19.41|9.5|10.56|9.76|14.72|18.78|18.68|18.1|18.3|18.98|15.63|14.11|15.75|14.38|17.06|14.5|17.27|16.72|19.74|21.81|20.34|18.53|19.01|
2025-07-04 01:42:36|usa_0937|UHAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.7282|2.0231|1.4657|1.5532|1.6844|1.9251|2.2856|3.0626|3.2376|2.1657|2.5376|2.7563|2.6137|2.8001|2.3949|2.0563|2.1106|1.9688|2.2751|2.5761|2.2751|1.4657|1.7282|1.7719|1.8376|1.6109|1.6976|1.596|1.5462|1.5322|0.91|0.42|0.3369|0.6545|0.8278|1.6407|2.0126|2.4615|1.9846|3.5334|3.9787|4.0199|5.0612|5.104|7.0877|9.1388|7.7177|8.0257|7.3318|6.1217|5.587|5.6465|6.0797|5.0253|4.0304|3.9604|2.6907|2.8395|3.9271|3.6987|3.3067|5.4645|5.9651|7.2032|7.9636|8.9008|7.8875|6.6248|8.4633|8.7888|8.1728|10.1101|11.7656|14.0617|14.5534|17.6694|19.4895|21.8853|23.0272|23.7237|25.0354|28.1794|31.4458|35.5532|32.0829|30.8009|34.6082|28.21|32.9596|32.7663|34|34.3571|31.9455|29.5339|32.9955|28.5679|31.7337|32.6534|33.8635|35.4421|32.4871|24.5121|27.8022|30.3774|40.4647|52.2067|51.4481|64.4886|53.2848|46.8559|46.9959|50.3307|67.03|61.06|60.86|49.12|66.26|63.23|66.79|73.33|72.87|61.39|61.88|
2025-07-04 01:42:40|usa_0938|LTRPA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:41|usa_0939|DBD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.98|30.4|31.66|43.55|46.28|43.29|44.33|58.94|
2025-07-04 01:42:45|usa_0940|TDS|price_next_month|0|3.0588|2.829|2.4556|2.4987|1.9961|1.9961|1.8669|2.0966|2.0392|2.2258|2.1684|2.7571|3.346|3.7336|3.8055|4.4948|4.6958|6.8785|5.1122|5.8877|8.6635|8.8933|9.0514|14.8344|18.5143|16.9043|18.3993|17.4793|15.7544|14.5469|10.6371|14.4894|16.4443|15.2944|15.8694|18.3993|15.8119|15.4669|16.2718|15.5819|17.7093|21.2741|25.1265|22.7116|17.4793|18.7443|22.7691|20.1242|17.1343|17.8243|18.3993|18.6872|21.3891|17.7672|16.0994|17.5373|17.0193|17.6523|19.5492|20.2392|21.8491|18.3993|18.3422|24.494|27.5414|34.2111|53.0129|47.8381|46.9181|51.2305|48.5281|48.5281|48.2981|49.563|40.4324|39.7884|39.5584|26.196|23.4131|19.7332|19.8206|24.5492|28.7948|30.4876|30.3636|34.9126|34.4526|37.8657|35.506|36.6605|34.793|32.9623|36.0626|37.5897|44.9402|51.4719|52.3919|61.0856|64.2134|48.4085|35.2346|39.0064|24.701|28.0681|26.3753|23.6799|27.2493|29.0248|31.8859|31.3983|32.0423|32.8887|30.874|26.0902|21.3247|26.3|24.29|24.23|24.87|25.29|22.44|26.51|31.18|27.02|27.19|25|25.64|23.25|26.71|29.41|28.64|23.19|29.57|31.49|25.84|30.65|27.46|28.43|29.15|27.43|27.33|25.25|30.83|36.22|31.88|32.34|26.09|22.68|19.62|19.42|17|18.75|22.98|22.35|18.74|19.8|18.32|15.81|17|13.37|10|8.02|18.19|19.21|15.65|21.2|29.75|35.35|37.49|35.535|
2025-07-04 01:42:50|usa_0942|SATS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|28.51|32.3|20.34|14.8|15.73|14.85|19.95|18.88|19.4|19.08|19.34|27.45|36.35|34.86|24.65|25.21|27.43|27.1|31.76|35.81|37.69|40.5|46.99|48|46.38|51.97|46.61|52.37|51.49|45.74|45.09|34.64|40.88|38.6|45.84|52.54|56.55|60.73|54.71|61.44|54.66|44.99|41.82|39.95|39.68|45.52|38.98|40.52|30.66|27.48|25.97|21.045|24.01|22.24|24.54|23.49|24.87|19.76|17.79|18.85|17.19|19.09|14.07|13.97|14.56|19.66|25.06|27.66|21|31.47|
2025-07-04 01:42:53|usa_0943|TECD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:42:54|usa_0944|PAG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5625|13.875|8.3125|11.1875|10.1875|5.125|9|10.5625|6.875|3.7188|4.875|6.4063|5.8438|4.9063|4.3438|3.9063|4|5.29|7.61|8.48|8|12.685|12.46|7.875|6.64|6.005|8.525|11.42|12.985|14.17|15.415|13.72|13.5|14.135|14.17|17.675|16.865|19.15|21.15|21.39|22.98|23.97|20.28|19.48|22.28|18.19|20.93|13.3|8.19|7.42|13.25|20.68|15.66|14.06|14.98|14|13.45|16.9|22.48|22.13|20.39|22.38|26.44|23.9|30.6|32.92|30.92|37.18|39.62|42.91|45.86|46.45|45.24|48.35|48.81|54|48.84|31.37|39.13|39.62|44.75|54.36|47.71|43.54|46.62|52.19|45.1|52.2|44.38|46.88|45.92|45.97|48.72|46.97|35.98|44.82|51.16|59.84|87.69|88.6|106.05|101.63|104.82|114.49|111.62|127.82|138.58|161.42|143.08|148.37|152.91|174.11|150.57|165.63|155.67|182.25|
2025-07-04 01:42:59|usa_0946|FULT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.9328|11.0592|11.3306|9.472|9.728|10.496|9.216|11.136|11.264|10.24|9.5386|10.368|12.3546|13.184|14.5613|14.848|15.488|18.6266|15.5584|13.2032|13.1584|15.04|13.12|12.5632|10.4832|13.1584|13.76|14.0032|14.3232|12.8896|14.208|14.0288|14.6624|15.7952|15.224|14.544|14.816|15.928|16.168|16.544|17.32|16.48|16.408|17.168|17.464|16.68|18.06|16.81|17.95|16.45|16.55|16.01|16.01|14.72|13.22|13.11|12.61|12.47|10.54|10.5|7.02|6.61|6.76|8.26|9.24|10.5|9.11|9.34|10.32|11.68|10.15|9.44|9.29|10.485|9.19|9.725|10.89|11.06|12.59|12.21|12.35|12.19|11.34|11.88|11.15|12.16|12.96|13.42|12.85|13.99|13.65|14.9|18.2|18.45|18.25|18.2|18.2|16.9|17.35|16.01|16.05|17.25|17|17.06|16.47|11.69|9.7|10.99|13.4|17.05|15.32|16.1|17.95|15.17|16.69|18.23|16.73|11.93|14.3|12.99|15.59|16.55|19.37|18.11|20.34|16.68|19.095|
2025-07-04 01:43:04|usa_0947|TK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||11.875|11.625|12.315|13.875|13.625|15.565|15.94|14.125|17.5|16|14.78|15.375|10.75|8.75|8.25|8.5|8.375|7.5|8.065|16.405|18.75|18.69|17.115|25.37|17.2|13.82|17.295|18.44|17.14|16.39|19.505|18.975|22.04|24.065|31.6|30.4|39.78|46.2|44.37|41.94|46.01|39.44|38.84|38.47|42.96|41.11|50.21|59.65|56.07|55.95|47.27|45.64|43.67|21.35|17.52|14.44|17.8|20.75|24.96|25.05|27.62|31.8|33.86|33.99|27.75|25.76|27.42|36.1|30.73|30.61|35.18|35.6|39.67|43.43|54.17|56.11|55.66|58.46|42.33|49.71|35.81|32.13|6.85|11.2|6.2|6.53|10.05|8.68|9.8|8.1|8.16|8.82|6.97|6.63|3.51|4.16|4.56|5.11|3.56|3.72|2.38|1.76|2.46|3.22|2.99|3.54|3.1|3.24|3.14|3.91|4.86|5.65|6.66|7.03|8.99|7.32|8.67|8.37|7.14|7.21|7.74|
2025-07-04 01:43:08|usa_0948|KBR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25|21.23|29.73|41.27|30.76|30.75|28.16|14.07|14.16|16|19.03|22.86|20.73|23.42|22.16|25.12|32.44|36.91|37.45|28.6|32.14|33.75|26.24|29.73|31.21|29.1|31.28|35.47|31.75|26.03|20.66|19.03|16.53|15.85|17.9|18.12|14.29|14.81|14.48|14.51|17.01|15.37|15.63|18.51|20.34|15.99|18.96|18.7|17.62|22.16|25.83|25.29|27.2|20.66|22.44|23.2|31.56|40.6|39.08|43.19|47.16|51.42|49.9|49.02|51.23|56.77|63.81|58.16|52.11|64.38|67.68|66.75|60.47|52.88|47.56|
2025-07-04 01:43:11|usa_0949|MDRX|price_next_month|0.14876033057851||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9375|36.125||28.75|29.188|10.875||4.7|5.5|3.25||4.44|2.709|2.94||3.9|4.14|5.49||8.24|6.5|9.85||16.36|17.78|13.37||17.44|20.36|27.9||24.56|22.61|17.69||12.43|14.34|7.7||12.91|14.85|19.2||18.81|16.66|17.55||20.11|17.955|19.46||10.82|10.5|11.12||13.86|14.54|14.94||14.74|14.775|12.02||14.07|13.77|15.23||13.49|12.91|10.98||11.41|13.14|14.3||12.65|14.61|10.21||9.73|9.08|10.78||6.32|8.93|13.68||17.39|15.36|16.63||17.09|17|18.94||11.78|13.38|11.48||9.5|9.95|10.4||4.3||
2025-07-04 01:43:15|usa_0950|CHH|price_next_month|0.078651685393258|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.69||7.875|9.53|8.72||7.53|6|5.72||7.78|8.125|7.845||6.065|4.5|5.845||6.85|10|9.175||11.515|11.595|11.265||12.385|16.25|17.675||23.95|25.93|25.6||32.8|30.695|36.23||54.07|37.91|45.6||40.32|37.48|34.65||34.65|26.99|25.11||27.29|29.5|31.35||33.31|32.88|37.25||35.64|31.08|35.89||36.39|31.51|32.5||39.48|38.38|46.71||45.01|54.16|55.41||56.57|51|51.08||45.38|48.49|51.45||64.95|62.05|78.5||80.35|78.05|77.87||82.29|90.98|97.25||80.83|99.29|99.65||120.91|119.36|143.55||127.89|114.71|123.22||113.49|126.9|110.28||113.19|127.59|151.24||126.68||
2025-07-04 01:43:19|usa_0951|BRKR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.125|16.5|15.55|12.99|22.15|15.39|9.16|3.59|5.3|4.64|3.2|5.45|4.5|5.91|4.91|4.18|3.21|3.6|3.32|4.09|4.54|4.67|4.99|5.81|7.85|7.55|11.17|8.14|10.35|11.67|12.12|11.96|5.18|4.42|6.6|8.55|10.05|13.285|15.16|11.01|14.92|17.21|21.39|19.89|14.62|13.43|14.61|14.13|12.01|16.79|17.77|17.61|20.49|21.07|21.06|23.45|20.47|18.54|19.32|20.74|18.255|22.42|28.51|24.4|19.87|23.73|22.74|28.95|30.25|35.61|29.88|29.72|30.39|34.52|38.49|48.35|43.73|49.47|38.7|42.1|42.69|60.66|70.03|80.94|79.3|68.35|56.44|61.83|60.79|70.12|76.94|75.77|57.53|71.51|78.56|64.23|56.61|57.29|35.98|42.42|
2025-07-04 01:43:22|usa_0952|CRS|price_next_month|0||||||||||||||||||||||||||||11.75|12.375|13.22|9.5|12.5325|12.0625|12.095|12.345|12.25|12.095|11.4375|11|12.625|12|13.375|13.6875|15.5|14.64|15.08|14.125|13.765|15.08|18.44|18.94|19|18.875|16.625|16.315|18|20.315|23.75|24.19|21.72|29.03|21.655|17.53|14.875|15.655|13.25|12.19|12|10.03|15.405|15.5|13.785|13.1|13.72|10.875|11.515|13.25|11.54|5.375|5.455|6.53|9.165|12.925|15.13|13.655|21.5|23.73|30.63|27.65|31.32|30.15|45.28|59.475|49.2|53.495|58.55|60.685|59.345|72.455|61.53|51.28|38.7|18.1|16.5|20.67|18.69|21.03|26.8|39.27|34.95|35.66|41.15|51.26|57.44|56.72|52.48|55.66|47.86|48.61|52.33|44.96|52.28|59.33|58.11|62.8|54.14|50.05|37.94|43.25|37.54|33.31|27.76|35.41|39.25|31.61|40.02|40.6|40.43|49.79|51.4|53.26|54.77|43.61|47.26|49.67|45.01|49.02|39.74|22.17|22.36|17.48|31.24|37.87|38.15|30.88|28.72|38.18|32.14|37.4|48.29|52.74|59.86|62.72|61.59|85.7|145.87|149.5|193.06|195.61|279.88|
2025-07-04 01:43:27|usa_0953|BAH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.47|19.15|19.05|15.83|17.44|16.86|16.5|13.38|14.48|13.7|18.83|19.58|18.53|22.1|21.24|25.97|29.05|28.75|25.23|27.35|29.55|27.86|31.12|30.09|35.79|35.04|34.14|37.79|39.6|40.9|45.94|48.06|47.43|56.88|67.8|70.94|78.38|73.44|74.34|75.31|97.56|84.83|89.78|80.97|85.41|87.38|95.15|100.88|96.2|97.61|116.22|119.93|128.88|147.67|160.29|186|142.45|119.3|108.95|
2025-07-04 01:43:30|usa_0954|ERIE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||20.1667|19.6667|34.5|40|35.5|32.25|29.5|33.75|30.5|28.25|31.75|30.38|25.75|30.5|27.25|27.28|31.88|30.5|29.75|31.88|27.94|26.94|29.78|36|38.8|40.16|43.58|44.5|39.95|34.35|37.37|40.42|39.98|43.08|46.24|45.32|50.12|53.27|51.38|54.34|52.96|53|50.93|49.55|50.65|55.27|52.55|51.64|56.9|50.63|53.42|43.7|37.19|35.45|35.32|37.45|35.25|39|46.01|49.03|57.18|66.42|72.43|73.7|78.95|76.67|76.9|71.29|62.22|71.34|79.57|80.37|71.82|70.17|71.65|73.22|84.87|86.66|82.75|86.31|87.46|96.11|94.39|97.69|102.39|112.11|123.82|127.46|120.8|118.76|116.77|124.24|129.69|146.38|189.32|222.77|184.27|166.5|178.06|210.12|232.87|243.1|214.02|184.89|205.81|184.1|160.28|203.36|257.01|244.35|217.33|221.96|276.19|345.83|382.66|441.15|448.84|402.95|358.62|346.585|
2025-07-04 01:43:34|usa_0955|AR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.9|58.74|66.5|57.91|50.07|36.82|41.92|28.48|20.7|24.96|28.86|26.11|25.35|24.41|21.85|20.95|18.51|19.43|19.21|21.24|16.31|10.41|7.49|4.54|2.84|1.91|2.46|3.08|3.48|7.54|10.17|13.81|20.03|18.39|33.51|39.89|35.47|29.26|21.81|24.53|28.12|22.34|31.44|29.59|27.74|37.32|35.93|37.28|
2025-07-04 01:43:37|usa_0957|DO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:43:38|usa_0959|OIS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8101|4.856|4.0619|4.4675|6.0843|6.3128|6.9698|6.3757|6.0957|6.6156|7.204|9.1979|8.2495|9.2436|10.4718|10.5747|11.723|16.4019|17.853|23.8402|22.9204|17.6645|16.5904|16.2134|19.5497|24.0973|24.0515|19.9382|28.5991|29.0961|10.7575|10.9289|10.9689|14.8537|19.7154|23.4688|28.0506|24.7257|29.2903|37.5284|44.9781|48.2745|39.1795|46.0179|41.5503|42.4244|41.6475|44.344|43.727|55.3357|61.3514|57.0267|55.3014|62.86|59.37|41.84|43.45|31.49|27.64|25.4|32.11|30.97|30.95|39.5|32.4|28.7|22.6|32|33.4|33.25|23.46|17.86|19.83|13.41|14.6|10.78|3.35|4.98|2.52|6.52|6|6.25|6.22|6.37|6.48|4.97|5.86|8.07|7.46|8.35|7.43|6.17|5.25|4.47|4.31|5.08|3.69|5.63|
2025-07-04 01:43:41|usa_0961|PBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.47|29.1|23|26.33|26.11|28.59|26.89|23.34|27.43|28.3|29.12|30.86|34.75|32.37|22.81|21.07|25.15|20.66|22.3|28.97|34.21|37.5|43.24|40.65|35.32|32.91|28.35|32.15|28.87|11.4|8.72|4.27|8.54|14.3|10.46|14.7|17.53|27.35|28.6|44.78|39.54|34.67|41.7|46.23|50.51|55.92|40.46|33.7|29.92|15.39|24.14|
2025-07-04 01:43:44|usa_0962|SC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:43:45|usa_0965|ASNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:43:46|usa_0966|SPB|price_next_month|0|62.4806|77.011|63.4493|69.2615|93.9631|61.0276|61.0276|63.9337|53.2781|37.779|30.5138|21.7956|15.9834|14.046|9.2026|12.593|15.4991|24.7016|12.593|9.6869|12.593|11.14|9.6869|10.6556|12.1086|14.5304|8.7182|9.2026|8.7182|7.2652|2.9061|3.6326|2.9061|2.9061|2.1796|3.3904|3.8748|3.8748|3.8748|3.3904|4.8435|4.8435|5.3278|4.8435|4.3591|3.5842|3.0031|2.8091|2.8091|2.8091|3.0031|2.4216|2.9064|2.7123|2.9064|3.2939|3.1965|4.4563|5.7644|7.8462|9.881|154.9907|58.6059|86.6979|68.2928|60.5432|39.7164|33.4199|30.9981|23.733|21.7956|13.1355|12.3993|16.6693|15.4603|22.6674|21.4275|21.2337|16.46|27.9061|28.8438|45.265|42.0412|42.235|45.3348|45.7223|45.8772|51.0694|51.4569|49.907|45.2573|38.1897|43.9554|40.9182|37.9417|44.7607|44.2653|43.5834|43.9399|42.9014|43.7074|43.2734|38.7477|39.9876|38.9957|46.8692|42.3435|44.2653|41.4755|39.6776|31.9901|35.7099|37.6317|32.92|31.8661|29.7582|31.9901|57.4086|54.2467|50.837|56.0446|49.349|67.5139|73.6516|72.2877|72.7216|81.4631|77.4334|77.6813|88.3447|83.385|75.2635|89.2746|92.3125|93.2424|104.3397|124.0546|102.7278|100.558|113.1432|69.6838|87.37|64.95|55.88|61.57|50.11|50.21|61.41|43.06|54.16|56.87|75.57|88.14|87.35|93.75|89.38|85.07|69.54|46.14|67.88|66.5|78.41|75.32|78.62|81.87|84.61|89.62|84.56|63.1|56.4|
2025-07-04 01:43:51|usa_0967|AAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:43:52|usa_0968|VSH|price_next_month|0|1.91|1.9237|1.4822|1.913|1.9613|1.5711|2.0714|2.4197|2.5627|3.1915|3.3533|3.6953|3.562|3.7431|3.2667|3.6762|4.4252|3.9303|3.0168|3.4816|4.9275|6.0119|6.0881|5.6533|5.2535|4.5683|4.2734|5.2155|5.0728|5.8224|3.539|4.985|5.9364|6.6727|5.9136|6.5129|6.7928|8.1812|10.4048|12.083|9.9013|11.718|10.969|12.2466|12.4669|15.5879|18.1776|18.4104|22.9729|31.8605|27.5877|21.3688|23.3126|15.0943|14.6878|19.6855|19.6855|22.9172|20.5086|17.9915|15.6897|6.297|7.2566|6.267|8.366|12.8189|14.6556|22.3394|50.3222|27.8306|26.9872|19.6107|22.4444|21.6348|16.975|16.7411|19.7816|15.3377|9.2656|9.2926|11.2447|11.9643|16.867|20.9061|15.6486|13.9434|11.6315|11.7574|9.6165|12.612|10.2012|14.2403|14.0514|12.621|12.1353|11.8204|14.9779|13.9524|11.3256|9.4365|8.501|8.0692|3.8772|2.6627|5.2805|6.396|5.6044|6.7828|9.3646|8.49|11.3|16.5|19.08|13.77|10.75|12.28|11.22|9.87|8.28|10.99|14.04|14.39|12.27|13.58|14.22|14.73|13.51|13.62|12.68|11.48|10.6|11.46|12.16|13.33|14.1|16.6|16.35|17.85|22.25|21.95|17.65|25|18.3|19.5|19.81|17|20.15|20.29|16.59|15.69|16.22|21.55|24.57|22.13|19.22|20.71|18.63|20.66|20.91|22.89|21.29|28.15|22.24|21.73|23.14|24.31|16.96|16.93|12.99|17.165|
2025-07-04 01:43:57|usa_0970|AXTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.49|31|30.79|28.77|23.42|29.73|28.97|25.37|29.32|31.83|32.02|29.06|31.5|30.74|30.36|24.86|25.55|27.15|30.31|29.63|28.21|19.14|23.01|25.42|27.79|32.45|30.24|31.66|29.44|26.24|25.67|23.81|30.1|30.83|32.73|25.45|32.42|31.11|34.87|35.22|36.96|31.77|30.89|
2025-07-04 01:43:59|usa_0971|COMM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.09|17.93|24.51|24.01|22.7|25.57|28.59|31.14|31.6|22.35|26.88|31.48|31.37|37.82|41.82|36.01|31.86|38.63|40.62|30.54|24.46|19.04|25.21|14.47|11.81|13.05|11.205|8.51|8.96|14.51|16.7|20.13|10.96|9.18|6.33|7.9|13.1|8.4|4.56|4.62|2.38|2.32|1.06|1.92|6.22|5.05|3.95|8.65|
2025-07-04 01:44:02|usa_0972|DLB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|21.4|16.03|18.25|20.64|19.4|19.56|32.97|36.53|33.59|41.17|41.3|35.31|40.35|31.27|27.48|36.42|41.97|41.94|50.46|58.64|67.2|60.15|59.99|44.48|44.73|28.51|36.6|37.46|35|31.59|31.1|31.95|33.43|35.89|41.52|42.62|43.8|41.4|39.62|37.62|35.04|34.55|32.27|42.38|50.41|51.46|49.37|51.63|52.88|57.94|64.67|68.02|63.97|66.75|62.98|64.61|66.16|64.4|69.55|60.03|68.53|73.87|94.58|101.21|95.21|92.76|85.81|77.95|75.45|65.97|79.3|85.8|89.3|80.94|85.76|77.66|78.58|73.68|81.48|76.4|75.455|
2025-07-04 01:44:05|usa_0973|IBKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7325|7.1525|7.8625|7.0675|6.555|5.85|3.9|4.0425|4.34|5.1325|3.95|4.075|4.1475|4.295|4.2|3.91|3.745|3.5525|3.9825|4.17|3.3975|3.5625|3.4025|3.6025|4.0775|5.2175|5.5825|5.9875|5.63|6.4175|7.6175|8.2225|10.335|10.1675|7.9175|9.985|8.6875|8.92|9.1725|8.6975|9.7525|13.505|16.275|18.6|15.6425|12.075|12.5825|13.54|12.4675|12.075|12.06|10.25|12.4925|11.94|16.875|19.34|15.1125|18.4325|16.4325|16.3675|14.0525|17.7925|19.7312|21.185|20.725|20.0175|22.8525|28.78|30.5175|38.21|48.2075|42.945|58|
2025-07-04 01:44:08|usa_0974|ROVI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:09|usa_0975|ZNGA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:10|usa_0976|LPI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:11|usa_0977|GLNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7269|6.5035|14.694|15.1576|20.2187|17.759|18.6089|21.2747|19.3301|15.7886|16.278|14.3463|18.8665|17.231|17.5658|16.7416|16.1492|21.1974|25.8078|33.2643|23.7344|26.1298|22.6012|7.5724|7.6496|6.336|12.8138|17.1537|13.184|12.9657|10.8458|12.98|17.27|26.27|38.88|36.3|41.61|36.59|38.09|38.9031|39.21|34.07|35.24|37.18|35.56|46.47|61.19|56.11|29.59|34.9|40.87|31.03|17.6|21.73|17.68|23.62|26.93|26.88|23.78|21.13|29.99|28.62|26.59|26.35|21.46|20.69|18.04|14.68|12.18|7.09|7.8|8.4|11.035|10.69|11.24|14.08|13.24|25.16|22.62|25.48|23.475|22.24|23.74|22.43|22.06|24.52|36.355|36.7|41.62|41.5|41.5|
2025-07-04 01:44:14|usa_0979|BOKF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||13|9.5|10.875|10|10.875|11|11.69|10.25|10.19|10.75|10.69|12.75|15.5|15.75|20.125|22|20.94|25.44|22.25|24.095|23.5|25.75|22.75|21.13|16.75|16.41|18.31|19|22.19|23.95|30.56|31|31.38|34|31.36|32.82|32.65|36.05|38.6|37.8|39.3|39.06|41.03|45.51|42.11|41.85|48.68|44.02|45.6|48.68|51.43|51.4|53.17|51.33|50.02|54.54|54.48|57.1|40.09|47.84|37.3|37.66|41.89|42.97|47.41|54.43|48.71|46.23|51.68|53.78|54.46|52.22|55.7|57.03|56.49|58.65|56.05|62.49|66.69|61.23|64.26|65.42|66.24|68.56|54.11|65.19|66.46|67.18|50.01|60.18|65.23|71.02|82.24|84.29|85.07|86.47|96.69|100.68|97.33|85.73|83.11|87.14|83.68|77.15|78.9|51.79|55.7|58.74|73.86|87.94|84.01|101.17|102.55|82.93|88.03|110.19|100.5|83.87|89.08|65.52|83.84|88.73|102.84|106.23|110.42|93.17|103.01|
2025-07-04 01:44:19|usa_0980|AMD|price_next_month|0||||||||||||||||||||||||||||4.125|4.375|3.5|1.94|3.625|6.125|5.565|6.375|9.435|8.935|4.44|8.25|9.375|14.06|11.935|9.875|10.25|13.19|13.5|13.19|14.69|18|16.315|11.75|9.875|9.315|6.065|8.875|17.565|21.25|17.565|11.5|10.095|13.875|8.625|11.28|11.47|8.25|8.69|9.905|18|43.75|36|22.63|24.6|31|18.26|9.84|16.05|11.18|8.03|6.14|5.24|7.44|7.3|15.2|14.86|14.22|12.49|16.82|15.8|14.23|20.08|23.22|41.8|32.35|19.39|21.27|15.55|13.82|13.54|13.08|7.59|5.96|4.21|3.5|2.19|3.61|3.66|4.6|7.46|9.07|7.49|7.335|7.83|9.1|7.34|5.83|6.71|7.36|4.06|2.05|2.6|2.82|3.77|3.34|3.43|4.09|3.91|2.8|2.57|2.26|1.93|2.12|2.2|3.55|6.86|7.23|10.37|13.3|13.61|10.985|13.74|10.88|18.33|18.21|24.41|27.63|30.45|33.93|47|52.39|77.43|75.29|85.64|81.62|106.19|120.23|114.25|85.52|94.47|60.06|75.15|89.37|114.4|98.5|167.69|158.38|144.48|144.07|115.95|97.35|137.95|
2025-07-04 01:44:24|usa_0981|KN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.92|28.69|19.4|21.84|19.56|18.3|17.11|12.61|13.01|16.2|15.36|18.02|19.55|16.34|15.58|15.24|11.33|18.13|15.71|14.71|18.48|20.42|21.14|20.52|15.44|14.38|15.77|19.66|21.24|18.94|20.03|21.35|18.25|18.9|12.78|19.23|15.65|17.75|13.28|16.31|16.14|18.56|17.66|18.93|16.03|18.2|
2025-07-04 01:44:26|usa_0982|ANF|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.19|8.69|8.69|12|14.97|17.25|21.125|21.5|28|38|42.065|35.25|32.38|15|9.81|23.19|20.88|28.36|41.23|30.34|24|26.64|29|22.8|24.87|27.5|28.55|30.44|29.35|31.53|36.43|28|45.55|53.7|57.33|55.61|61.32|67.32|57.85|64.53|67.44|78.1|82.65|78.7|82.04|77.53|72.6|52.45|19.33|21.99|30.11|32.29|39.93|36.42|35.83|34.6|50.25|57.37|75.77|63.61|47.91|45.79|33.54|35.99|45.89|46.63|50.08|35.31|34.28|39.63|38.01|41.8|28.85|24.74|20.47|19.86|25.57|29.05|19.89|17.74|14.37|11.96|13.19|12.74|17.36|20.63|23.85|21.67|20.91|21.95|17.3|14.62|15.97|13.13|11.62|13.01|20.74|27.37|42.7|35.76|36|38.08|20.44|14.39|23.98|29.41|31.03|53.75|75.89|127.76|172.87|147.57|149.69|102.99|78.49||
2025-07-04 01:44:30|usa_0983|NAV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:31|usa_0984|COTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.11|15.95|13.49|15.92|17|16.59|19.1|24.5|26.84|28.72|23.22|29.98|26.76|22.93|19.53|18.12|19.81|15.25|19.61|16.76|13.53|10.37|7.31|10.86|11.19|11.67|10.5|5.81|4.07|3.08|6.78|10.22|8.7|8.58|8.39|8.02|7.56|6.69|9.96|11.9|12.41|9.67|12.08|11.7|9.91|7.57|7.33|4.98|5.085|
2025-07-04 01:44:34|usa_0985|SPWR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.74|9.64|9.73|9.71|9.83|9.85|9.965|10.17|10.4|3.65|1.08|1.2712|0.4174|1.42|2.26|1.83|2.05|2.05|
2025-07-04 01:44:35|usa_0986|PPC|price_next_month|0||||||||||||||||8.0891|7.8488|5.7665|3.7642|2.8832|3.2837|4.0846|3.8443|3.8443|4.9656|6.9678|5.366|4.0846|5.1257|4.485|3.524|4.8855|4.8855|4.4049|5.0457|4.485|3.524|5.0457|3.524|5.1257|5.366|5.366|5.1257|5.2859|5.6063|5.5262|6.4072|5.5262|5.1257|5.6063|4.8855|4.8054|4.3249|5.0457|5.0457|7.128|6.5674|7.4484|8.4094|9.771|10.8922|12.0535|14.7766|14.9768|11.9334|13.375|9|7.5625|7.4375|7.25|6.75|10.74|10.6|15.02|12.35|13.05|13.6|10.1|6.21|7.52|8.7|12.72|13.07|19.92|23.13|28.04|27.04|34.96|36.09|37.85|31.48|24.34|26.13|25.56|24.98|31.67|36.51|33.68|29.7|24.5|24.17|12.19|1.09|0.71|4|4.24|6.3|8.87|11.66|6.85|6.1|6.98|5.88|4.8|5.04|5.38|7.14|4.65|5.63|8.45|9.79|16.62|14.17|16.73|21.86|27.96|28.41|27.15|24.7|21.64|18.99|22.18|26.91|23.25|21.84|19.14|25.96|24.29|31.78|27.77|21.6|17.82|17.66|20.26|26.91|27.06|30.36|26.05|22|15.35|16.74|19.38|23.96|22.15|28.16|27.97|28.35|31.37|23.05|24.28|22.81|24.77|25.5|27.17|36.02|41.23|48.44|46.54|54.58|45.78|
2025-07-04 01:44:41|usa_0987|UNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:42|usa_0988|BTU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.84|27.57|31|40.41|37.84|44.04|35.13|35.44|29.9|22.12|12.48|6.95|3|3.22|1.44|3.7|4.53|10.26|13.81|10.98|25.51|21.84|24.06|27.89|23.89|22.42|24.67|26.7|23.46|22.23|24.4|18.15|12.6|14.525|
2025-07-04 01:44:45|usa_0989|MORN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.54|25.22|39.34|44.02|38.49|40.92|45.25|53.28|49.09|73.05|62.15|57.98|66.02|39.04|34.93|39.24|45.02|50.83|48.56|48.73|44.13|47.95|54.72|60.67|61.85|59.57|59.44|63.28|58.96|62.69|65.06|65.85|75.1|80.6|78.99|73.04|69.04|66.55|64.17|76.72|80.37|81.94|76.69|83.82|83.68|71.34|76.15|74.4|79.72|82.75|96.12|105.31|138.59|130.7|115.1|141.91|153.94|146.22|156.89|141.84|159.85|183.19|223.73|255.655|252.14|306.25|294.96|264.54|238|221.66|242.88|197.48|213.95|220.07|279.3|302.36|305.48|333.18|328.77|265.91|310.43|
2025-07-04 01:44:48|usa_0990|MRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.46|22.52|23.72|30.58|29.9|26.99|29.3|28.49|28.8|27.5|21.01|11.59|14.11|13.33|12.19|10.06|14.12|13.01|15.91|21.48|18.14|16.55|17.15|18.91|18.72|22.27|15.33|15.11|18.18|16.22|11.48|12.42|5.78|5.98|4.01|7.6|9.06|8.87|8.46|8.05|12.15|10.71|9.81|11.73|9.66|11.01|9.62|10.66|11.67|14.19|12.41|14.68|11.79|13.26|
2025-07-04 01:44:51|usa_0991|SEAS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:44:52|usa_0992|BRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.14|20.56|21.5|22.65|24.2|27.1|24.41|24.22|26.07|26.13|25.75|27.35|26.68|24.13|21.08|19.51|17.9|16.23|13.98|17.45|15.69|16.5|17.77|18.73|21.41|20.79|9.96|11.75|11.15|17.37|22.01|22.53|23.87|24.6|25.62|21.98|20.68|23.53|20.63|22.96|19.59|22.44|21.76|24.56|27.47|26.06|26.01|26.085|
2025-07-04 01:44:54|usa_0993|SERV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.66|17.52|10.13|16.59|6.17|10.74|
2025-07-04 01:44:56|usa_0995|MBI|price_next_month|0||||||||||||||||||||||||||||8.0567|8.5833|11.4967|6.3167|7.8667|9.7833|9.4967|12.0567|13.1633|15.6767|17.02|17.34|17.51|18.2733|20.28|21.1733|21|19.2933|19.3333|18.0433|20.1267|20.9167|22.5833|23.21|24.5833|23.7933|25.21|29.5433|32.0433|32.46|39.3333|39.8333|43.1667|49.7533|44.92|40.7533|43.7067|44.8333|38.2533|38.04|33.3733|32.96|37.1267|48.46|47.7867|47.85|56.16|46.06|53.88|53.93|49.59|43.65|40.98|44.7|50.62|59.61|63|58.89|53.98|57.86|59.74|52.38|60.74|58.24|61.56|59.63|58.81|62.02|71.83|69.56|56.1|43.04|15.5|10.4|5.93|9.83|3.86|4.73|4.19|4.06|4.93|9.58|8.68|11.21|10.7|10.32|9.2|8.8|12.32|10.08|9.55|9.9|8.61|9.46|13.5|11.37|10.94|12.12|9.58|9.76|8.02|8.75|5.95|7.51|6.66|7.8|8.44|7.7|10.2|8.4|10.17|7.25|7.34|8.52|10.25|9.9|9.61|9.67|9.33|9.29|9.06|8.14|8.01|5.71|6.14|10.02|13.05|15.54|13.67|12.04|12.58|10.76|13.01|10.06|8.74|6.88|6.08|6.29|4.4|3.94|7.11|4.69|4.4|
2025-07-04 01:45:01|usa_0996|MCY|price_next_month|0||||||||||||6.125|5.375|5.1563|4.5625|4.6563|5.125|4.1875|4|3.625|3.125|3.5|3.1875|3.1875|3.8438|3.7813|3.4688|3.4063|3.75|4.4063|3.6563|6.1875|7.5|7.75|7.125|8.75|7.0625|10.9375|10.75|13.75|15.75|18.25|17.25|15|13.125|14.5|15|15.844|15.375|17|21|24.25|22.375|21.375|24.375|27.313|31|38.75|42.438|48.188|64.75|45.9375|42.5|38|36.125|34.3125|28.1875|23.75|27.375|26.125|36.625|36.85|34.75|39.3|43.45|42.08|50|47.5|41.5|36.31|44|46.6|47.53|47.69|50.99|47.13|51.43|56.9|52.86|57.71|60.45|56.37|53.37|55.18|51.77|52.16|54.15|51.78|51.31|48.24|49.89|50.51|51.37|38.74|33.78|35.07|36.46|38.22|44.99|43.13|42.48|42.45|39.74|37.14|43.3|43.7|45.19|36.22|40.53|39.6|45.71|44.2|46.56|45.83|47.86|49.22|53.12|57.15|54.94|56.45|54.01|46.43|52.9|55.37|54.47|63.25|61.49|59.89|55.97|48.95|45.73|51.43|59.31|51.7|53.78|56.71|48.06|49.09|40.96|42.91|40.71|53.01|62.27|60.83|54.49|54.66|50.43|41.93|29|35.73|30.41|32.18|30.88|40.05|52.26|59.87|67.63|49.84|55.42|67.26|
2025-07-04 01:45:06|usa_0997|LBRDA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.11|53.4|53.11|52.71|47.32|57.55|63.23|63.07|83.67|88.83|89.11|89.69|94.64|81.11|75.7|80.93|74.83|98.58|100.04|116.75|128.24|122.5|129.5|136.47|153.62|152.95|170.64|168.93|138.5|118.53|120.54|79.79|89.62|74.41|86.54|87.1|77.82|50.29|63.76|81.42|76.03|85.9|100.005|
2025-07-04 01:45:09|usa_0998|ARMK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0732|20.6478|19.7189|20.3186|22.9078|23.0614|23.1419|22.703|23.4052|24.8168|26.5064|27.0037|24.751|26.8867|29.1687|31.4288|33.506|27.8741|29.7758|25.6141|23.7782|22.7689|27.0476|32.4308|33.3231|20.9257|16.508|19.8798|25.1167|29.2784|25.8262|26.4771|24.6559|26.777|24.1147|25.7677|32.6941|24.4731|29.9367|26.31|29.08|32.55|33.65|37.6|38.91|33.02|42.75|
2025-07-04 01:45:12|usa_0999|APAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.86|53.52|57.57|64.1|58.07|53.9|48.4|48.66|46.66|47.69|35.5|30.49|33.56|27.94|27.45|29|28.45|33.45|35.45|39.15|32.35|32.75|27.87|22.93|28.7|29.61|27.63|33.65|24.07|33.84|41.67|52.33|53.72|48.04|51.23|42|35.8|37.38|28.05|36.82|34.52|42.14|32.29|41.9|42.2|43.71|43.65|44.69|37.22|46.41|
2025-07-04 01:45:14|usa_1000|GEF|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|14.375|14.75|14.5|15.125|14|15|16.5|18.125|18.1875|16.25|16.125|14.0625|12.875|12.125|14.75|15.75|15.5|14.4375|14.6875|13.5|14.25|15.27|13.665|16.625|16.965|13.035|12.85|9.6|10.8|12.78|17|17.9|17.8|19.5|24.18|32.3|36.34|29.425|30.025|28.955|31.7|35.425|49.575|58.55|55.66|58.22|59.07|65.39|67.04|69.11|33.15|30.75|48.32|49.54|55.86|51.24|54.8|56.85|58.44|64.66|66.12|55.86|46.62|51.21|43.74|44.5|41.03|50.87|52.1|53.87|54.95|50.06|54.62|47.89|43.85|44|38.19|29.28|35.47|26.51|35.86|42.63|51.37|57.03|59.45|60.45|54.57|57.57|59.37|55.18|51.27|40.2|35.44|35.19|43.15|35.34|33.98|36.85|48.61|48.3|61.71|63.32|60.68|57.49|59.47|67.05|70.31|71.05|60.1|72.59|69.9|64.46|64.94|62.52|71.03|57.26|55.6||
2025-07-04 01:45:18|usa_1001|LC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.4|88.35|72.9|70|38.55|40.6|23.25|23.8|30.5|30.15|26.05|28.7|18.3|13.85|21.35|16.2|15.5|16.25|14.69|13.12|11.74|7.3|5.09|4.73|11.31|14.96|15.94|34.7|21.55|13.84|14.24|11.78|9.69|7.16|10.13|5.18|9.02|8.19|10.85|13.59|13.49|10.98|12.55|
2025-07-04 01:45:20|usa_1002|PINC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.81|34.69|30.75|28.65|32.3|32.52|38.06|35.6|33.63|31.99|34.58|32.6|32.25|31.86|33.45|35.32|33.2|32.45|33.16|37.48|43|39.53|33.23|39.88|34.79|35.34|32.93|34.07|33.54|34.33|34.96|35.58|39.1|37.69|36.28|38.01|33.86|33.36|32.56|27.46|19.33|21.62|21.12|20.79|19.76|22.66|20.35|21.97|
2025-07-04 01:45:23|usa_1003|TDW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|26.89|33.71|34.33|26.03|22|23.45|22.99|16.42|15.81|5.76|6.31|6.04|10.41|12.34|11.26|13.32|14.88|19.6|20.32|31.01|43.4|43.75|60.09|69.11|67.19|92.67|95.54|60.33|53.26|37.62|48.09|
2025-07-04 01:45:26|usa_1005|TFSL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.33|11.4|12.66|11.42|12.03|11.03|13.23|12.26|11.44|10.81|11.91|12.9|14.16|12.59|8.61|9.77|10.5|9.63|8.74|9.11|9.52|9.51|9|10.08|10.24|11.74|12.165|11.57|13.16|13.51|14.29|14.37|14.67|16.5|17.86|16.91|18.19|18.09|17.95|18.3|16.32|15.93|15.42|14.95|15.05|16.27|14.85|16.8|16.44|18.31|19.31|19.87|13.65|14.07|16|19.2|19.97|19.48|19.88|17.26|15.45|14.65|12.9|14.44|12.48|13.4|11.11|13.32|12.31|13.54|12.75|13.72|12.94|13.395|
2025-07-04 01:45:28|usa_1006|SABR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.59|18.98|17.02|20.43|25.28|25.31|30.23|25.16|28.01|29.2|25.51|24.59|23.28|21.89|18.01|20.77|20.22|26.27|24.29|23.02|22.86|23.7|22.165|22.25|6.215|7.51|6.47|11.27|15.42|11.75|10.55|8.67|10.77|5.85|5.6|6.81|3.69|4.08|3.57|4.1|2.76|3.48|3.99|3.35|2.53|3.42|
2025-07-04 01:45:31|usa_1007|TMST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:45:32|usa_1008|CNA|price_next_month|0||||||||||||||||||||||||||||24.6667|23|26|17.1233|25.75|28.5|26.75|30.6233|29.4167|29.1667|30.4167|31.3333|31.7933|32.0833|29.25|27.6667|27.1267|21.1667|20.71|20.75|22.8767|25.6667|29.8333|38|38.0833|32.4167|33.5|32.71|34.9167|33.1267|39.5833|41.3533|44.5433|49.3133|39.63|41.63|35.19|40.81|35.94|37.25|33.88|30.75|38.56|36.5|35.1|35.31|38.75|25.18|28.62|30.06|25.32|26.33|24.3|23.95|25.05|21.58|25.77|27.41|26.38|23.9|26.44|27.45|30.01|30.79|31.62|32.14|33.95|37.45|40.65|46.67|41.52|39.63|33.99|26.81|26.69|15.56|11.63|11.97|17.05|21.77|23.49|28.12|28.06|27.72|26.87|31.04|27.54|26.6|27.53|30.62|26.11|29.38|31.15|33.71|35.51|40.59|39.28|40.95|37.37|39.08|38.96|40.3|39.62|36.56|33.23|31.6|31.83|36.57|41.65|45.26|51.95|54.13|54.16|50.46|46.78|43.37|45.86|46.33|47.89|44.84|44.63|31.58|33.3|29.79|38.42|46.93|44.01|44.86|45.91|47.44|42.42|41.7|43.56|38.91|39.16|40.4|44.07|43.94|49.16|47.91|49.06|48.16|45.79|
2025-07-04 01:45:36|usa_1009|VEEV|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.91|35.85|21.89|25.21|32.38|30.3|27.79|23.51|28.73|22.64|29.89|40.92|46.48|43.78|63.54|57.84|58.88|69.7|76.95|103.4|96.16|118.69|139.54|163.41|159.23|149.96|195.12|260.18|265.58|291|264.66|324.56|289.58|217.27|170.26|202.16|182.44|165.66|163.66|192.59|173.36|225.37|200.5|216.44|227.85|224.14|238.06||
2025-07-04 01:45:39|usa_1010|OCN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:45:40|usa_1011|RES|price_next_month|0||||||||||||||||||||||||||||0.3101|0.3472|0.4158|0.4282|0.4344|0.5582|0.4653|0.4344|0.341|0.3725|0.3596|0.3039|0.3472|0.4158|0.3849|0.4034|0.4581|0.4127|0.4127|0.3998|0.3549|0.4194|0.4323|0.3998|0.471|0.5933|0.5871|0.8064|0.7806|0.6516|0.9998|1.5477|1.3806|1.3733|1.1804|0.9606|0.6965|0.8512|0.7161|0.7161|0.8905|1.0452|1.0514|1.2836|1.4136|1.9753|1.7712|1.895|1.8568|2.0662|1.7909|1.2971|1.4091|1.4341|1.4565|1.3735|1.5026|1.6961|2.0319|2.7325|3.3962|2.8721|3.8499|5.4242|9.8044|8.2044|6.8148|6.4356|7.9111|7.3289|5.3778|4.9689|4.7822|5.6756|7.64|4.7067|3.3067|4.7556|3.6533|4.1556|5.4889|6.0667|7.4133|9.7822|11.72|18.0333|15.7467|12.38|10.1667|10.34|13.45|11.46|14.97|13.24|14.32|18.34|17.03|22.23|22.5|16.4|12.47|15.91|12.3|11.03|12.47|15.12|14.49|17.27|21.52|18.17|20.71|24.31|20.2|18.01|14.8|14.88|10.79|10.29|6.18|4.14|4.53|3.41|2.97|2.38|4.46|4.86|4.2|5.39|5.91|10.34|8.16|11.13|9.92|7.39|8.32|8.32|7.31|6.69|7.47|5.68|6.13|4.73|5.185|
2025-07-04 01:45:44|usa_1012|SD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.47|45.45|49.49|10.21|7.14|8.22|9|13.7|8.96|7.31|5.92|5.35|7.28|12.47|11.7|6.77|8.4|7.21|6.33|6.22|7.24|4.56|5.36|6.44|6.58|6.75|6.49|3.84|1.3|2.1|0.5261|0.4096|0.03|0.0645|0.0061|24.32|21.73|18.63|19.59|19.03|19.97|14.82|17.03|8.95|7.87|8.25|6.61|4.45|3|1.99|1.35|1.7|4.79|3.71|5.8|11.5|10.34|19.14|18.14|17.65|16.85|15.12|16.6|15.85|14.14|13.7|13.65|11.04|12.37|9.23|10.98|
2025-07-04 01:45:48|usa_1013|KOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.69|16.13|12.99|12.33|10.5|11.36|12.19|11|11.1|10.81|10.35|10.97|10.2|9.25|7.89|9.51|7.27|6.41|3.56|6.52|5.58|5.79|6.54|5.85|6.44|7.62|6.91|6.84|8.14|6.57|5.09|6.41|5.72|5.88|5.11|1.65|1.78|1.06|2.59|2.67|2.19|4.18|4.74|7.35|5.77|5.87|7.83|7.47|6.91|7.24|6.25|5.67|5.55|3.79|3.55|1.67|1.975|
2025-07-04 01:45:51|usa_1014|GPRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.97|69.3|51.42|47.02|62.42|28.23|10.88|13.18|11.32|13.88|10.75|9.18|8.18|9.62|5.47|4.86|6.45|6.13|4.93|5.98|5.4|4.14|4.46|3.31|5.13|6.41|9.06|11.76|10.14|8.65|8.58|8.68|5.88|5.49|6.15|4.25|4.16|2.6|2.98|1.77|1.58|1.3|0.9721|0.6426|0.738|
2025-07-04 01:45:53|usa_1017|CLF|price_next_month|0||||||||||||||||||||||||||||2.1313|2.1225|2.1538|1.525|2.1313|2.7275|2.99|3.0463|3.4438|3.1037|2.9863|3.0238|3.2637|3.0063|3.1425|3.625|5.0475|4.6413|5.0163|4.7663|4.7663|4.5788|5.4225|4.6725|5.4538|5.2188|4.5938|5.125|5.4375|5.2975|5.4375|5.43|6.0938|7|6.0388|4.9612|5.11|4.9763|4|3.735|3.4925|3.07|3.1012|2.5787|2.0375|2.4038|2.0938|2.0375|2.175|3.375|3.05|2.525|2.5612|2.25|2.4625|3.75|5.5488|5.9225|8.1925|9.1125|16.37|14.5025|18.1775|20.385|26.9625|21.3975|18.075|21.145|27.33|34.645|34.635|47.825|51|80.2|108.41|26.99|23.17|23.06|27.39|35.57|39.95|62.53|56.57|65.2|85.46|93.72|89.82|68.22|72.25|62.26|40.89|36.27|37.31|21.34|19.51|25.68|19.32|17.72|17.45|11.23|6.42|5.94|2.52|2.76|1.61|5.27|7.91|5.52|8.77|6.72|7.72|5.96|6.85|7.42|10.79|10.76|10.71|9.99|10.66|7.23|7.02|4.38|5.18|8.28|15.34|17.86|25|24.11|17.14|25.49|17.71|12.99|21.35|15.38|17.65|16.78|20.05|16.9|15.35|12.98|10.24|8.24|8.82|
2025-07-04 01:45:58|usa_1018|MIK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:45:59|usa_1019|ANAT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:00|usa_1020|INOV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0398|27.672|28.86|29.3174|29.5071|30.8605|32.2597|
2025-07-04 01:46:01|usa_1021|ZAYO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:02|usa_1022|RYAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.36|28.39|17.98|16.49|12.18|7.98|6.54|10.67|14.48|13.12|16.43|13.32|15.83|14.19|18.92|21.6|17.52|12.29|14.22|15.22|4.82|4.15|3.36|1.09|3.09|4.1|6.81|9.37|6.78|7.14|6.39|5.15|3.05|3.89|6.93|5.38|4.9|2.79|4.34|4.12|6.36|7.96|8|4.28|4.14|
2025-07-04 01:46:05|usa_1023|FI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.4815|1.6481|1.6296|1.7407|1.597|1.963|2.0926|1.9074|2|2.2593|2.4815|2.843|2.4815|2.7963|3.5556|3.3148|3.843|4.843|4.9033|5.1667|5.4378|6.5067|4.9683|5.3333|5.6567|7.6567|9.3017|8.74|8.635|9.2233|9.5633|9.2975|10.61|11.115|8.6025|7.81|7.7925|7.355|9.7675|8.83|9.3425|9.1575|8.565|8.885|9.5625|10.575|11.0925|10.92|10.995|11.2675|10.915|12.35|13.15|13.2925|12.355|13.85|12.8425|12.6375|11.955|8.34|7.9375|9.33|11.8525|11.4675|11.26|12.7825|12.525|13.63|15.4425|15.3275|15.09|14.7175|15.7225|17.5725|17.5325|18.715|20.0775|22.7775|24.06|26.1825|28.025|30.39|30.835|34.74|36.265|38.8|43.43|48.255|47.28|48.86|55.18|49.24|53.715|59.57|64.25|64.715|70.42|70.86|75.48|79.3|82.93|87.24|105.43|106.14|118.61|103.06|99.79|95.47|102.69|120.12|115.11|98.49|105.7|97.92|105.68|102.74|106.68|122.12|126.21|113.75|141.87|152.67|163.57|197.9|216.04|184.57|175.27|
2025-07-04 01:46:10|usa_1024|AVX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:11|usa_1025|TMHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.98|24.23|22.96|20.24|21.67|17.78|17.26|17.77|19.29|19.22|18.78|11.87|15.11|17.1|17.29|19.4|22.19|23.34|22.89|25.43|23.68|20.4|15.42|17.99|18.96|22.43|26.41|26.19|15.53|24.75|23.68|27.74|32.8|25.23|30.21|29.32|26.3|28.48|26.43|33.71|39.06|47.72|37.86|52.14|56.35|67.29|68.52|66.48|56.93|63.47|
2025-07-04 01:46:14|usa_1027|CVI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4494|23.3911|21.0046|14.0239|2.0111|4.3797|6.4533|7.4544|9.6174|7.4365|7.508|6.4891|8.4555|14.0329|19.5477|23.7576|21.8001|21.4426|26.9574|25.7508|32.5259|44.6818|45.4504|41.8662|36.2978|37.129|43.6986|45.2717|42.5902|31.1762|36.852|34.7157|37.0486|31.0779|23.1319|12.6743|13.4608|19.8516|18.1623|20.4236|24.3296|31.9896|31.7751|33.3929|36.1995|35.2073|40.7847|48.2302|40.749|30.9349|18.4215|18.0282|9.5012|17.3221|17.8316|13.17|21.16|22.63|24.62|31.08|40.22|33.2|26.38|32.7|31.15|33.73|33.57|24.68|23.75|18.95|18.41|29.88|
2025-07-04 01:46:17|usa_1029|USM|price_next_month|0|||||||||||||||||||||||||||||||||||||22.25|20|18.75|21.62|24.88|28|35.5|29|25.63|27.88|32.88|29.75|29|33.63|34.5|33.88|33.13|30.13|29.38|27|25|31|32.5|28.81|32.75|32.5|36.63|44.94|47.44|55.5|88.5|67|60.06|68|64|66.65|66|56.3|44.65|40.15|39.5|26.1|27.6|23.85|24.05|28.75|33.86|38.85|34.27|39.25|41.65|44.9|46.2|52.15|51|50.9|62.4|60.15|63.41|72.1|72.5|97|94.15|71.1|55.15|59.65|38.31|41.95|34|35.82|36.61|36.57|42.08|47.03|46.46|48.74|49.24|44.19|39.87|45.87|39.22|41.12|36.99|38.04|38.44|39.71|48.4|44.29|41.54|39.09|36.42|34.79|36.93|37.22|40.74|37.64|42.64|40.45|35.05|44.59|39.18|37.88|36.59|36.37|39.57|34.36|47.77|57.58|48.1|47.89|37.22|32.02|31.83|29.67|29.12|31.18|34.13|36.36|30.57|30.62|28.78|29.29|31.17|24.46|21.24|17.71|42.03|44.4|36.36|53.75|61.7|62.8|68.66|63.88|
2025-07-04 01:46:22|usa_1030|CCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.73|23.35|20.25|24.55|29.23|29.78|28.57|25.41|23.9|18.94|14.63|5.62|4.69|3.6|5.42|7.42|11.06|11.7|10|11.51|13.97|13.71|12.61|10.59|12.1|7.33|5.06|6.42|7.44|7.28|7.42|9.16|9.52|8.1|7.55|6.69|9.05|11.37|9.28|7.07|4.69|5.09|6.83|5.8|4.95|5.7|5.15|4|4.85|4.95|4.35|5.81|5.35|5.09|4.24|2.51|2.73|0.7194|0.9195|0.9622|1.8|1.97|2.35|2.71|2.97|3.24|1.32|1.72|1.62|1.21|1.42|1.1|1.77|1.39|1.67|1.54|1.45|1.04|1.235|
2025-07-04 01:46:25|usa_1031|EPE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:26|usa_1032|ANET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9631|4.615|3.9762|4.1069|5.0469|4.1188|3.7506|4.125|4.4369|5.27|5.875|8.7137|9.825|11.8506|17.2387|15.8138|17.2675|14.4181|14.2037|19.805|17.1425|15.3725|14.795|13.6269|15.0525|13.1594|19.1875|19.9387|23.4144|25.2244|29.2375|28.81|25.835|28.1575|31.505|38.395|41.1125|46.5225|64.67|63.6925|79.8025|98.5225|107.84|82.27|102.375|
2025-07-04 01:46:28|usa_1033|VRTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:29|usa_1034|VEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:30|usa_2_0000|ADNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.34|63.49|70.16|69.05|84.36|66.29|63.12|47.63|31.38|19.32|24.11|23.75|22.49|19.32|15.81|18.39|22.3|31.31|50.15|39.93|40.88|43.36|33.25|31.77|34.72|41.86|36.84|42.15|34.37|34.71|29.69|25.07|20.89|17.43|12.54|22.31|
2025-07-04 01:46:32|usa_2_0001|AGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:33|usa_2_0002|AGR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:34|usa_2_0003|APLE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.91|19.45|17.74|18.9|20.59|17.82|20.42|19.19|18.02|18.91|19.49|17.96|17.95|16.26|15.69|16.41|15.81|16.37|15.44|10.24|9.12|9.78|12.45|15.67|14.94|15.59|15.69|18.28|16.27|16.63|17.37|14.79|15.14|15.33|16.06|15.27|14.99|14.89|15.44|11.94|12.115|
2025-07-04 01:46:37|usa_2_0004|APTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5208|25.8395|22.7823|26.3253|32.515|37.9677|45.7572|47.3989|52.7678|55.4732|57.7514|57.676|56.5118|69.2515|65.6498|70.5916|56.4029|65.2227|55.9004|52.9604|58.6811|66.5209|77.8032|81.5807|94.88|85.21|94.97|74.13|72.93|86.51|80.09|89.58|84.79|65.51|81.87|96.29|142.57|146.71|153.15|169.18|135.21|111.04|100.29|85.95|105.77|107.41|110.39|92.01|83.08|69.35|67.08|69.07|63.43|50.99|72.38|
2025-07-04 01:46:39|usa_2_0005|APY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:40|usa_2_0006|ARD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:41|usa_2_0007|ARNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:42|usa_2_0008|ATH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:43|usa_2_0009|BF.A|price_next_month|1|4.5665|3.7357|4.2854|3.6857|3.1172|3.3983|3.7357|4.1979|4.1854|4.8976|5.1662|5.9346|6.097|6.9341|7.034|8.6645|5.3167|5.3834|3.5001|5.95|5.8833|5.5833|6.8834|7.85|7.9834|9.7667|10.3001|9.7834|9.75|8.9333|9.4334|10.2667|10.9|10.0501|10.2833|11.1667|10.8167|11.3667|11.2|10|10.6|10.0167|9.5667|11.2667|3.85|4|3.9333|4.3835|4.4|4.8835|5.1501|5.2168|5.3501|4.8501|6.1667|5.8835|6.6667|6.2667|6.5|7|7.1333|7.5|9.0167|8.1167|8.1333|7.3833|7.7583|6.0584|7.5|7.0333|8.5917|8.4|8.8|8.7333|8.2867|9.16|10.5627|9.5333|9.004|9.5173|10.7333|10.7813|12.5933|13.64|12.8187|12.7493|13.3227|14.1867|16.344|15.7973|18.6027|19.0427|20.52|20.64|18.7973|18.3067|19.2667|20.1627|19.5947|17.9067|20.2187|19.288|11.8267|11.6853|12.5093|12.8533|14.2667|14.6587|15.1547|16.288|17.3973|18.4107|18.7333|18.712|20.6107|21.192|22.704|24.748|27.0736|26.84|28.452|26.788|29.792|33.076|36.532|36.852|38.636|36.86|41.152|43.416|45.412|42.636|42.016|41.392|37.792|39.88|42.432|44.496|48.248|54.4|56|52.64|48.61|49.3|49.21|57.57|63.8|58.69|59.35|66.48|73.73|66.59|75|66.2|65.67|61.04|63.13|70.57|72.99|64.92|62.85|67.23|60.23|59.94|45.8|45.75|41.36|33.03|33.23||
2025-07-04 01:46:48|usa_2_0010|BHF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.76|62.18|65.06|51.41|43.43|38.91|37.05|40.25|39.17|38.49|39.54|23.65|28.06|29.63|38.25|46.35|42.22|52.34|53.57|50.88|41.46|53.97|56.27|42.13|51.79|44.18|51.77|50.5|49.1|47.41|61.71|54.41|53.19|
2025-07-04 01:46:51|usa_2_0011|BHGE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:51|usa_2_0012|BKI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:52|usa_2_0013|BKNG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||974.2781|453.3591|361.4993|347.9993|379.4992|141.7797|34.4999|15.96|29.0999|53.2199|28.8599|37.7999|30.2399|11.1|13.26|7.8|13.32|32.84|28.18|19.13|24.27|23.68|19.94|22.59|25.36|24.84|18.97|22.05|24.44|26.88|40.29|42.62|55.64|63.8|93.1|108.52|127.64|114.95|52.63|67.09|97.09|129.62|157.79|195.35|262.05|224.4|376.81|428.52|547.01|537.65|507.72|529.49|760.82|661.74|573.77|685.47|695.99|875.67|1053.83|1144.89|1157.75|1242.45|1206.21|1009.48|1237.81|1243.57|1454.24|1064.97|1343.66|1350.81|1474.23|1575.13|1846.82|2028.5|1911.96|1912.05|2178|2028.72|1874.58|1832.81|1854.99|1886.61|2048.77|1830.55|1480.57|1662.13|1622.5|1944.33|2466.08|2178.26|2420.78|2456.13|2210.31|1935.69|1869.48|2434.1|2686.31|2970.8|2789.56|3507.47|3452.03|3715.01|4676.25|4737.56|5099.28|5724.11|
2025-07-04 01:46:56|usa_2_0014|BPR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:46:57|usa_2_0015|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|484.88|
2025-07-04 01:47:02|usa_2_0016|BWXT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8011|15.8494|20.6364|21.9888|18.4612|15.3271|17.8601|16.7582|17.4737|18.8046|18.9835|18.5399|22.2106|23.0478|23.978|24.2142|23.2267|19.8708|19.9495|23.1838|24.12|27.79|28.61|33.17|36.45|38.52|42.04|48.25|52.83|59.92|63.73|69.35|64.78|57.25|43.2|51.43|53.4|58.01|66.3|53.06|54.31|54.18|57.96|67.67|57.36|56.78|47.65|56.24|54.8|54.79|58.72|64.38|69.98|74.28|81.09|95.77|105.74|125.53|126.68|109.24|143.15|
2025-07-04 01:47:05|usa_2_0017|CABO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||412.73|434.1|420.57|460.8|526.16|588.85|632.38|675.86|745.69|731.6|706.03|696.95|729.65|873.61|864.75|1043.81|1232.14|1316.74|1719.31|1855.12|1766.27|1753.49|2025.99|1788.39|1899.29|1801.78|1511.09|1293.06|1440.92|800.99|789.88|669.42|721.99|584.97|548.93|402.98|395.01|343.65|304.01|270.85|137.375|
2025-07-04 01:47:08|usa_2_0018|CBRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4067|8.73|11.1133|11|14.2033|15.4067|21.09|28.1867|24.01|30.03|36.04|35.68|37.36|24.52|18.3|23.12|19.97|6.14|3.78|5.97|9.86|10.35|12.68|16.54|15.41|18.33|21.75|29.01|23.51|15.32|17.88|18.84|15.31|18.02|20.89|23.7|24.36|23.48|26.28|26.96|33.62|31.47|32.95|38.54|37.37|34.51|28|30.62|29.08|26.65|30.34|33.38|38.42|39.32|45.95|48.06|49.18|40.12|43.25|50.41|52.99|53.81|60.84|42.93|43.92|51.3|65.12|82.34|91.35|101.94|95.86|86.46|81.68|70.27|83.2|71.98|88.11|69.34|86.42|86.89|99.16|130.91|140.94|122.18|143.24|
2025-07-04 01:47:11|usa_2_0019|CC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|6.56|3.12|9.19|9.5|16.95|25.57|40.26|47.52|57.23|53.43|48.41|45.81|32.41|36.25|38.99|19.07|16.58|14.47|11.73|18|20.64|26.79|31.02|32.27|28.95|33.02|32.27|34.02|29.05|36.39|27.57|38.41|23.61|30.17|27.08|24.32|18.32|18.99|12.34|12.84|
2025-07-04 01:47:14|usa_2_0020|CDAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:15|usa_2_0021|CDEV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:16|usa_2_0022|CMD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:17|usa_2_0023|CNDT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.96|16.1|16.49|15.36|16.4|19.08|18.61|19.16|12.84|12.68|9.12|6.14|4.735|2.31|2|3.25|4.79|6.73|6.7|6.65|4.78|5.68|4.58|3.83|4.76|3.37|3.54|3.14|3.6|3.07|4.16|3.56|3.96|2.13|2.79|
2025-07-04 01:47:19|usa_2_0024|DOCU|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.37|62.44|41.11|55.01|54.47|44.76|72.31|83.06|128.95|205.09|217.2|243.6|195.68|296.24|249.63|110.99|83.91|58.57|44.56|61.35|55.97|48.88|43.62|52.77|58.5|59.21|79.69|83.17|86.25||
2025-07-04 01:47:21|usa_2_0025|DVMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:22|usa_2_0026|DWDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:23|usa_2_0027|DXC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.88|78.48|90.93|102.5|103|84.74|71.06|64.18|64.92|55.77|27.69|32.48|18.82|17.8|17.64|28.47|31.88|39.75|32.3|29.32|28.85|31.69|29.05|27.88|22.86|28.38|19.47|21.8|21.03|20.06|19.87|21.72|15.65|16.195|
2025-07-04 01:47:28|usa_2_0028|EAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.35|19.58|17.88|13.21|11.68|11.36|12.31|10.73|7.62|6.25|6.89|10.65|12.56|11.26|11.14|10.41|9.05|7.37|5.26|6.54|4.65|5.07|3.32|1.33|1.65|0.8032|2.03|1.51|0.6001|1.02|
2025-07-04 01:47:31|usa_2_0029|EHC|price_next_month|0||||||||||||||||||||||||||||10.5151|12.5029|15.3188|12.4233|20.2948|20.7917|24.098|26.258|32.5492|23.1074|22.859|21.0004|20.255|15.2857|13.9141|17.6411|28.0768|32.1814|30.1937|37.767|37.767|39.2578|38.2639|51.9395|64.1044|73.8046|60.3874|74.5401|86.705|77.5217|104.8729|101.613|89.2095|120.0194|99.9036|48.2224|53.9074|53.4303|48.6995|22.859|21.8651|32.0423|23.6143|47.7056|59.4333|55.8554|67.9805|51.7606|46.513|60.0296|40.7486|17.2933|15.226|0.5685|6.4005|11.2506|19.9966|17.0945|21.4675|21.7458|23.2565|20.4737|21.3085|16.2199|19.2015|18.2077|15.7031|19.281|18.5972|16.697|12.5625|15.9416|13.5325|15.6395|13.0554|9.9705|7.9032|7.45|11.4494|11.6163|14.3196|16.2676|14.7172|14.3673|17.985|20.3783|19.4003|14.0414|15.3374|17.8022|17.8101|17.5954|18.9709|21.8651|25.8883|27.9157|24.7433|27.5421|30.476|32.0661|35.0636|35.9541|36.3358|27.6931|28.4564|32.9646|34.2288|31.923|30.8655|37.2899|33.8392|36.6856|42.0764|48.3576|60.133|53.5098|53.1441|51.2438|50.7588|50.9019|61.2461|52.675|54.13|48.7472|63.9256|67.4717|66.1916|50.5362|49.3276|54.7263|50.62|54.44|62.45|64.15|66.03|62.56|71.04|83.38|92.94|99.46|99.27|116.99|118.82|
2025-07-04 01:47:36|usa_2_0030|EQH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8|20.17|18.65|22.52|22.78|22.25|24.61|16.42|20.04|18.5|25.94|34.43|29.53|33.84|32.94|29.1|26.71|29.36|32.07|25.21|29.17|26.18|32.69|38.07|43.07|44.97|54.42|50.41|55.77|
2025-07-04 01:47:38|usa_2_0031|EVRG|price_next_month|0||||||||||||||||||||||||||||11.23|10.79|11.9|10.65|11.71|13.25|13.78|14.74|15.96|15.15|17.42|17.84|19.94|21.46|22.62|23.32|33.38|29.5|28.13|28.88|31.88|30.38|30.5|33.63|33.75|29.75|28.63|30.13|30.63|30.13|34.63|37.25|40.75|39.06|39|35|31.44|27.19|26.13|23.06|16|15.75|15.81|21.38|24.2|24.77|18.59|16.38|16.55|17.39|11.72|10.85|11.16|14.06|16.81|19.98|19.58|20.41|20.17|20.95|23.3|22.9|24.33|22.1|20.6|20.94|23.1|25.32|26.56|27.22|23.02|26.62|24.32|23.19|22.08|19.49|20.08|17.53|19.67|19.15|21.33|23.69|23.88|25.3|25.5|27.21|25.81|27.26|28.44|28.69|30.56|29.7|30.07|34.96|33.59|31.61|33.17|35.88|36.04|37.81|42.72|37.65|37.65|39.7|43.56|51.61|55.57|57.32|54.69|52.03|50.75|53.48|51.66|54.18|56.09|55.99|57.32|57.82|60.49|63.91|72.16|58.43|64.83|55.2|53.73|63.97|65.22|63.75|64.96|67.85|68.26|61.13|62.65|62.11|59.97|49.14|50.77|52.45|58|60.44|64.17|69.1|70.22|
2025-07-04 01:47:43|usa_2_0032|FDC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:47:44|usa_2_0033|FHB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9|32.99|30.39|29.93|29.79|28.9|28.29|28.28|23.76|25.99|27.58|26.82|27.82|28.81|17.61|16.9|16.73|24.09|27.09|27.88|28.85|28.8|24.83|23.86|26.09|27.44|18.99|22.4|17.68|21.69|22.21|26.1|23.96|27.62|22.94|26.49|
2025-07-04 01:47:46|usa_2_0034|FND|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.14|38.1|38.06|49.35|55.59|47.75|25.46|33|48.02|39.9|46.79|49.48|39.7|68.19|78.63|96.96|114.31|118.82|133.58|102.17|81.02|70.85|74.64|90.77|97.13|111.67|78.85|100.56|109.66|96.05|102.02|100.1|72.5|81.98|
2025-07-04 01:47:48|usa_2_0035|FOX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.45|37.2|31.36|36.46|26.01|25.71|25.995|33.4|37.25|33.96|38.72|35.88|34.01|31.57|28|31.7|29.72|31.17|27.83|30.01|29.31|34.92|38.35|48.6|45.92|51.77|
2025-07-04 01:47:51|usa_2_0036|FTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.0428|30.1861|34.8413|39.2634|39.1689|45.6508|47.8871|45.4807|51.1564|48.0823|45.5122|54.0792|48.3784|43.1437|47.2634|40.3027|44.7437|47.9508|50.4746|55.8987|51.808|56.1096|52.6442|42.8733|43.8601|48.1467|51.2505|49.2089|57.8122|48.6665|58.897|57.2924|53.4804|56.4788|61.2701|51.8381|53.06|
2025-07-04 01:47:53|usa_2_0037|FWONA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1203|21.3581|27.9246|28.4448|32.7047|32.4495|36.4934|35.0211|28.0522|33.8138|30.6042|29.8778|36.7388|36.8271|38.5742|43.8843|27.7479|32.1157|32.5084|37.3866|41.1753|41.0281|50.117|51.4029|58.3914|57.0565|52.2273|62.504|62.8377|63.56|57.65|61.09|61.69|73.81|73.48|88.02|79.95|93.37|
2025-07-04 01:47:55|usa_2_0038|FWONK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6318|21.1881|27.5003|28.2574|34.137|33.5569|38.3451|37.0571|29.5651|35.5627|32.2198|30.7253|37.9027|38.8466|40.577|46.2452|29.5258|34.4713|35.3955|41.2948|46.0338|46.5943|54.1748|55.9839|63.5055|61.9422|58.0191|69.6112|70.2601|71.29|65.32|67.25|69.15|80.76|79.15|95.7|87.82|103.13|
2025-07-04 01:47:57|usa_2_0039|GDDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.98|27.31|27.82|29.32|30.6|29.7|36.66|35.73|38.8|43.79|45.44|55.23|63.35|78.89|72.8|66.4|81.18|73.22|64.61|70.36|66.05|66.97|72.24|82.09|87.52|83.92|70.31|70.38|85.42|70|79.65|82.13|74.84|74.74|72.88|106.66|123.83|143.65|160.53|214.35|188.46|177.2|
2025-07-04 01:48:00|usa_2_0040|GDI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:01|usa_2_0041|GLIBA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:02|usa_2_0042|GTES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.64|15.94|15.35|14.48|14.55|16.19|11|10.25|12.79|8.26|10.81|11.51|15.86|17.5|17.67|16.61|15.56|12.79|11.69|11.11|13.21|12.98|13.4|10.86|12.88|17.77|17.84|18.38|20.69|18.05|24|
2025-07-04 01:48:04|usa_2_0043|HEI.A|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3797||6.5536|7.4547|7.7005|6.656|4.7718|2.3613|2.2531|2.199|2.0148|2.3225|3.0469|3.0695|2.2992|2.6024|2.3355|1.6472|1.7902|1.3098|1.3193|1.7502|2.8216|2.7473|2.4788|2.548|3.4414|3.691|3.5211|3.8797|3.7854|5.4547|5.6476|5.6791|6.3124|6.7046|7.5057|7.663|8.3886|7.6315|8.3089|6.0398|4.8738|4.188|6.239|6.4383|6.7046|7.7804|7.8669|8.0373|10.221|16.0236|16.3963|15.8392|16.7731|16.3348|13.7216|12.1774|13.7626|13.6397|15.1552|18.9563|21.2224|23.5213|20.6848|21.2582|23.168|23.3677|25.6|22.359|22.2208|22.3744|28.247|29.1226|34.4064|36.3264|40.096|46.496|48.576|58|60.84|74.5|67.52|79.99|98.26|110.36|100.44|88.33|83.95|89.38|110.75|115.76|132.46|114.24|124.2|122.92|117.09|122.58|126.78|130.15|121.85|135.43|137.41|155.59|175.66|200.09|211.13|213.16|235.84||
2025-07-04 01:48:09|usa_2_0044|HGV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.36|33.31|36.65|39.87|44.97|43.86|34.66|27.75|29.77|32.49|33.19|34.73|33.16|20.93|20.47|20.68|29.9|44.52|40.45|49.06|47.65|47.44|39.39|37.96|47.36|45.2|45.62|35.7|41.7|44.79|42.47|38.13|41.2|34.27|44.88|
2025-07-04 01:48:11|usa_2_0045|HPE|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1328|9.8067|13.8373|16.1672|17.7854|17.0962|18.85|17.98|13.97|18.59|15.57|16.79|15|16.32|14.17|12.93|15.97|13.33|9.42|9.33|11.53|14.47|16.05|15.46|14.35|16.94|15.6|13.65|15.46|15.61|15.52|17.36|16.52|14.86|18.18|19.37|21.22|20.37|17.69||
2025-07-04 01:48:13|usa_2_0046|HUBB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.25|27.69|25.94|26.06|24.13|23.94|28.63|27.62|29.7|27.32|30.01|34.43|30.59|33.95|31.55|32.1|34.3|42.84|40.15|44.94|45.2|45.72|49.52|43.45|45.4|48.16|44.95|51.65|47|49.52|48.2|51.69|57.65|55|47.57|44.73|42.16|35.87|31|33.2|37.32|42.53|43.06|46.47|47.19|54.02|61.24|69.99|59.47|59.79|71.96|80.24|82.28|83.72|91.05|95.96|107.35|107.54|116.73|117.72|116.94|113.41|106.04|108.83|104.41|96.85|90.43|105.76|107.83|104.52|122.08|113.13|118.79|125.82|135.95|103.86|123.25|101.7|109.33|127.6|129.88|141.7|143.23|124.43|134.97|145.51|155.6|192.01|200.46|199.37|187.29|195.36|219.02|237.48|228.91|269.32|312|270.1|335.57|370.52|395.65|427.03|423.01|363.18|415.27|
2025-07-04 01:48:18|usa_2_0047|IAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3007|9.3201|8.3665|8.1263|7.1897|4.654|5.7532|5.3941|6.4084|28.9191|31.8132|31.583|26.6828|32.9205|42.0961|42.0851|36.8122|29.9496|26.4416|22.243|19.4256|9.2359|8.0958|8.7481|9.6141|10.5459|11.7025|12.7001|12.5795|14.5089|15.8408|18.4938|20.5767|22.6102|23.6078|24.9562|28.8369|28.7273|22.4348|25.0055|27.7407|30.569|38.6922|37.8372|36.8341|34.1373|33.4083|39.5418|46.0919|37.0369|28.5957|25.2028|32.8382|36.8012|37.7166|44.0748|59.6197|67.8964|79.4619|86.2915|83.6112|106.0131|109.6307|125.5045|130.5746|124.3315|133.5181|121.7882|69.042|66.9536|115.989|129.4948|112.4901|122.2446|105.4049|80.0546|55.2482|41.605|44.9417|41.3496|53.3945|35.0553|42.6348|39.1829|43.228|42.3135|34.8246|35.79|38.8|
2025-07-04 01:48:21|usa_2_0048|IGT|price_next_month|0|||||||||||||||||||||||||||||0.2559|0.2891|0.1797|0.3203|0.5625|0.7753|1.0666|1.5625|1.6956|2.2425|2.6719|3.9219|3.875|4.1413|4.4225|3.6875|3.25|2.4375|2.3287|1.7188|1.61|1.8125|1.4688|1.485|1.9375|2.1875|2.6412|2.235|1.985|2.0787|3.195|3.18|3.4762|3.0625|2.82|2.5|2.2188|2.3438|2.3287|2.4613|3.0475|3.7113|4.5788|11.9675|13.9825|12.995|12.7625|16.45|15.7375|14.5625|18.8025|19.7175|21.575|25.45|32.75|37.46|37.74|32.34|33.04|31.3|26.89|27.36|26.49|35.78|37.93|38.66|42.51|43.46|38.14|35.32|43.61|42.68|34.74|21.71|14|10.6|12.35|19.75|17.84|18.34|21.08|15.24|15.59|17.17|17.69|18.59|17.59|15.93|15.58|11.32|12.84|15.37|16.95|18.47|18.8|14.43|12.55|16.93|16.39|16.92|20.36|19.8|16.22|14.47|17.34|20.9|28.72|26.41|22.2|19.04|23.5|29.07|28.27|25.28|18.55|16.36|14.63|13.35|13.24|13.49|7.54|9.86|8.21|16.11|17.22|18.75|29.49|26.77|21.83|18.95|20.05|26.45|28.14|33.83|25.42|25.96|19.74|23.47|20.32|17.02|16.4|16.6|
2025-07-04 01:48:25|usa_2_0049|INFO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0262|21.1531|19.4707|21.9575|
2025-07-04 01:48:26|usa_2_0050|INVH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.68|21.43|22.81|22.49|22.97|23.27|21.99|21.61|24.74|27.76|30.8|31.29|22.58|28.52|28.05|29.75|33.91|40.7|40.94|41.59|42.81|36.61|33.96|32.5|32.37|35.52|30.32|32.93|34.31|34.07|33.6|31.15|34.01|32.62|
2025-07-04 01:48:29|usa_2_0051|IONS|price_next_month|0||||||||||||||||||||||||||||||||||14.25|20|16.25|9.25|7.75|6|7.12|5.87|5.87|8|7.88|7.75|5.19|3.88|5.87|7|13|10.12|14.38|12.75|14.5|16.25|16.12|14.75|13.25|16.44|13.75|14.25|12|9.62|13.88|10.44|10.37|11.56|7.81|11.12|11.25|10.31|12.38|11|11.97|20.76|17.4|12.66|8.85|9.76|5.99|5.53|5.19|6.65|8.86|7.27|5.05|4.66|5.08|2.9|4.62|4.34|5.41|8.58|6.01|8.58|10.39|10.23|10.41|17.62|15.6|11.78|17.13|14.06|14.13|15.68|18.28|12.67|11.16|10.76|9.89|9.14|9.1|9.38|8.64|8.29|8.16|8|12.12|8.64|14.53|22.39|28.85|33.27|51.06|26.61|30.99|46.06|68.51|56.72|54.93|48.15|38.93|40.97|29.19|25.98|44.5|48.19|52.4|57.11|52.52|43.03|43.68|49.55|58|74.33|65.86|55.72|58.32|55.53|57.56|46.95|60.07|42.82|37.14|31.87|31.8|36.76|37.56|44.2|39.87|35.37|41.43|44.27|51.39|41.26|49.46|38.39|31.9|30.71|42.985|
2025-07-04 01:48:33|usa_2_0052|IQV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.27|43.77|47.3|47.58|55.94|57.74|61.9|69.31|76.75|68.76|63.5|70.08|75.45|74.43|78.49|82.65|91.7|101.5|102.19|96.49|122.03|119.92|125.98|139.09|160.53|150.09|158.67|135.88|158.65|159.14|180.34|234.41|243.18|256.09|232|219.4|236.01|200.42|229.47|202.99|231.96|181.22|208.23|240.84|239.67|214.63|201.36|150.13|164.63|
2025-07-04 01:48:35|usa_2_0053|JBGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.73|31.1|33.5|36.87|36.5|37.58|38.36|42.36|39.5|39.98|40.72|33.39|29.52|24.16|30.95|32.43|32.83|29.49|26.82|27.27|24.51|19.96|20.14|13.66|16.44|12.93|16.61|15.01|17.13|17.91|15.25|14.21|17.05|
2025-07-04 01:48:38|usa_2_0054|JEF|price_next_month|0.38461538461538|||||||||||||||||||||||||||||0.9675|0.8676|1.006||1.1955|1.1563|1.6234||2.1067|2.9351|3.0239||3.2704|3.9707|3.5369||5.5711|5.5148|6.5882||6.9583|7.8836|8.1427||7.2929|6.8102|7.7725||8.8474|9.4396|10.2331||10.1591|8.1989|8.9569||6.1825|6.2743|6.4579||7.7163|7.737|8.1812||9.86|9.6853|7.9472||10.168|10.2716|11.7106||11.2931|11.2961|12.5841||14.716|15.9892|18.5653||17.7169|18.0856|21.0436||28.4431|22.8557|24.5079||31.8363|39.4223|41.7141||48.2342|41.119|17.3661||18.5475|22.0918|19.116||19.4713|18.965|23.06||31.4988|26.32|20.8038||18.0501|18.9916|19.6756||27.8745|22.1451|25.4584||22.7846|22.1451|20.5462||21.8786|19.0627|15.705||16.0781|17.0108|19.5602||21.6654|21.0347|23.3709||19.4358|20.6261|19.4091||15.6961|16.5577|19.8363||13.9044|16.6473|21.5732||30.4948|35.079|35.6674||31.3395|30.4568|36.0566||30.07|35.69|35.44||46.52|59.95|79.14||48.6||
2025-07-04 01:48:43|usa_2_0055|KDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.38|20.76|21.68|15.96|19.11|24.14|29.12|27.43|34.01|39.7|33.89|35.42|38.82|39.64|39.48|37.8|40.08|43.34|42.85|44.28|46.93|46.32|47.47|49.09|52.54|60.98|68.94|78.51|77.79|77.64|84.73|91.42|89.59|97.19|87.66|91.45|98.88|91.89|85.66|96.73|120.67|24.43|24.05|26.67|28.53|27.63|27.51|28.53|25.86|29.88|28.6|31.82|35.51|35.89|34.58|38.15|37.05|36.48|38.55|35.28|35.89|31.89|29.1|31.44|32.34|32.98|34.58|32.1|34.4|33.78|
2025-07-04 01:48:47|usa_2_0056|KHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.46|46.74|50.42|56.44|55.44|53.49|56.91|58.33|56.16|66.72|87.63|77.38|76.87|75.98|78.3|87.06|88.93|88.69|91.58|87.42|77.33|80.27|61.69|59.67|55.85|47.06|32.89|32.07|28.5|30.68|28.53|34.39|31.23|33.96|40.97|38.98|36.38|36.09|44|37.19|35.34|39.66|39.41|36.2|31.45|37.26|37.11|33.29|33.46|29.31|29.94|26.66|
2025-07-04 01:48:49|usa_2_0057|LEN.B|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.0417|34.7328|43.4339|47.8058|39.3756|42.4455|48.8512|48.4901|55.6467|47.5302|53.7364|50.1913|37.9405|40.3736|46.5988|41.438|34.3479|24.074|15.9574|13.9711|12.2698|10.4736|6.938|7.5843|5.4649|11.0343|9.7132|13.876|11.0248|11.7281|14.3702|14.5508|13.7525|9.7893|14.8455|21.4983|19.8731|27.0107|29.957|30.9645|28.1988|27.638|30.4227|30.7078|32.7417|30.8789|33.1219|38.2066|37.931|37.2277|37.3988|36.3058|34.8802|32.257|32.7417|38.7578|43.1773|41.2764|47.1975|45.0971|40.1645|37.1707|29.6624|37.1802|39.1|41.3145|43.1012|28.7215|43.7855|59.819|61.2731|78.8178|76.5938|75.5959|84.7103|68.6293|52.4533|55.219|69.7983|81.7545|101.4661|96.638|125.3785|143.845|130.1971|167.8905|126.6616|109.23|105.25||
2025-07-04 01:48:54|usa_2_0058|LGF.A|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:55|usa_2_0059|LGF.B|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:56|usa_2_0060|LSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:57|usa_2_0061|LSXMA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:58|usa_2_0062|LSXMK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:48:59|usa_2_0063|LULU|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.185|18.335|14.965|17.8|9.085|4.12|2.795|6.445|9.83|13.86|13.965|19.525|18.57|26.81|39.56|45.4|50.62|47.76|64.26|74.57|61.06|73.55|68.16|78.79|70.15|70.2|51.14|44.43|39.8|48.19|67.37|64.585|59.07|44.09|60.63|65.03|80.24|58.32|66.72|47.91|59.8|67.37|80.58|105.68|135.61|122.77|148.12|161.59|183.33|228.83|263.68|284.42|366.42|365.39|321.49|314.54|405.8|454.41|304.58|292.69|315.93|363.32|314.11|336.64|379.42|427.73|457.89|311.99|268.55|320.66|358.97|323.7||
2025-07-04 01:49:04|usa_2_0064|LW|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.85|42.06|44.69|46.04|55.46|56.39|68.16|65.59|73.61|74.94|62.54|73.86|86.03|57.1|63.93|65.29|76.84|78.92|79.28|61.29|62.22|59.63|71.71|77.17|90.01|101.68|114.3|92.35|106.51|105.6|85.16|64.84|66.83|53.01|53.79||
2025-07-04 01:49:08|usa_2_0065|MIC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:49:09|usa_2_0066|MTCH|price_next_month|0.17015530047265|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.73||14|15.85|18.81||20.04|21.21|29.07||41.77|49.45|40.27||70.07|84.83|70.37||85.49|112.28|138.67||144.26|137.44|133.67||78.78|56.48|46.88||34.89|46.2|32.48||29.54|37.21|32.74||30.32||
2025-07-04 01:49:13|usa_2_0067|NTNX|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|29.82|18.14|21.9|32.52|36.45|54.39|60.82|44.71|53.08|31.41|19.12|33.47|34.7|24.41|20.89|28.21|31.97|30.97|36.91|33.22|24.83|16.2|18.12|27.14|28.25|29.29|30.81|41.56|59.04|73.29|63.19|65.28|76.89|79||
2025-07-04 01:49:19|usa_2_0068|NVT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6|27.4|24.01|24.99|28.4|24.79|23.27|25.72|19.02|19.23|17.6|22.15|30.34|31.19|32.3|34.06|33.85|33.91|34.3|38.76|42.63|52.23|46.7|60.04|73.72|70.54|73.34|65.09|54.56|74.995|
2025-07-04 01:49:25|usa_2_0069|NWS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.09|17.75|15.8|16.95|17.21|15.06|14.44|15.47|14.29|14.73|13.16|13.27|13.24|13|12.65|13.45|14.6|14|17.45|16.15|15.25|13.03|12.8|12.52|13.68|14.33|13.92|9.6|12.73|13.35|18.75|24.6|23.51|24|21.79|20.29|16.92|17.37|20.44|17.08|19.47|21.32|25.57|25.33|28.36|27.75|31.65|31.32|34.39|
2025-07-04 01:49:27|usa_2_0070|NXPI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.11|24.28|31.45|22.015|17.23|21.75|24.96|22.62|24.26|29.5|26.56|33.52|41.291|47.85|58.2|65.33|65.41|80.23|101.03|88.22|91.99|71.66|82.89|87.9|101.65|96.7|103.31|109.71|117.05|120.85|113.16|100.66|75.49|78.9|101.17|105.5|114.81|136.41|99.57|119.18|136.17|174.42|194.76|194.25|196.95|194.77|178.65|174.46|140.95|173.17|175.78|219.89|172.43|223.93|256.19|251.68|231.52|213.43|174.66|231.86|
2025-07-04 01:49:31|usa_2_0071|OKTA|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.99|24.46|31.22|37.74|53.66|60.47|53.48|85.25|105.49|133.17|129.96|123.83|183.92|218.44|236.04|261.45|242.56|263.6|215.23|168.93|83.05|91.16|51.25|71.29|90.11|73.57|70.77|87.3|96.36|78.73|77.56|90.49|125.5||
2025-07-04 01:49:34|usa_2_0072|OMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.89|23.9|24.18|26.18|36.96|31.6|52.4|49.34|46.14|29.38|32.07|28.3|29.66|22.38|24.75|26.28|30.42|32.71|30.51|34.29|27.85|29.36|35.34|42.07|39.33|41.91|26.29|28.98|35.05|44.55|57.08|60.21|55.47|52.41|45.66|38.66|32.5|43.14|38.63|45.02|35.71|47.6|51.31|53.09|46.47|55.54|49.15|59.71|
2025-07-04 01:49:38|usa_2_0073|OZK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1094|1.2969|1.59|2.1719|1.6331|1.4063|1.4531|1.2425|1.2656|1.2581|1.1019|1.1094|0.9375|0.7269|0.8944|0.9688|1.4531|1.4675|1.6606|2.2656|2.75|2.8862|3.575|4.25|4.775|5.2775|5.6625|5.96|6.3875|8.0725|8.4225|7.7425|8.3675|8.7675|9.11|8.5|8.035|7.8325|7.5575|7.3675|7.0625|7.2375|6.08|6.2375|5.125|7.6|5.6725|6.2075|6.32|5.6875|7.4075|9.6175|9.3625|9.5025|10.7825|11.1325|12.9875|12.435|13.995|15.45|16.095|16.37|18.16|20.465|23.89|24.74|31.7|29.95|30.77|35.24|32.43|38.76|44.12|50.02|44.34|41.3|35.99|36.96|54.87|47.47|43.15|46.62|49.95|46.8|40.9|27.36|30.34|32.65|30.58|28.06|27.18|22.62|24.05|24.78|37.16|40.99|40.71|44.67|46.85|38.42|40.1|42.98|45.67|35.72|43.73|35.81|45.11|44.65|46.89|43.75|50.79|42.6|51|
2025-07-04 01:49:42|usa_2_0074|PEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|43.5|54.41|65.29|66.85|75.2|87.35|84.95|96.15|99.6|120.45|144.25|138.08|143.76|134.68|179.49|162.86|175.9|179.4|213|238.83|265.6|302.63|261.23|275.54|213.07|179.64|131.6|175.52|250.41|284.9|308.06|192.81|252.37|202.04|173.09|209.63|270.82|296.91|250.11|
2025-07-04 01:49:45|usa_2_0075|PK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.14|26.61|26.69|28.09|28.91|28.82|31.08|28.4|28.79|31.92|26.86|23.71|22.99|9.69|8.74|9.49|16.5|22.39|18.81|18.27|17.92|19.97|15.03|12.95|13.69|11.5|12.73|11.77|15.08|16.79|14.93|13.89|13.49|10.06|10.82|
2025-07-04 01:49:48|usa_2_0076|PS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:49:50|usa_2_0077|PSTG|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.08|12.35|14.72|11.71|13.95|11.66|12.94|14.99|17.66|21.67|21.46|26.82|18.91|19.94|15.91|15.52|16.41|16.62|17.37|15.05|18.13|25.76|19.2|20.95|30.95|25.35|23.03|28.97|29.19|29.08|28.79|36.48|37.93|42.12|63|51.29|52.99|53.2|53.64||
2025-07-04 01:49:52|usa_2_0078|PYPL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|35.94|31.97|39.73|37.69|43.31|39.78|44.71|58.79|71.02|85.32|74|89.14|85.96|94.28|112.44|112.04|105|116.52|116.14|176.27|200.43|241|268.82|275.53|232.59|158.2|83.7|77.04|89.24|81.49|71.78|73.43|51.49|61.35|64.84|58.29|81.7|88.58|64.93|76.6|
2025-07-04 01:49:55|usa_2_0079|QRTEA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:49:56|usa_2_0080|RIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||7.4942|7.6804|6.3305|6.6098|7.2615|7.4015|7.5408|10.0544|12.4749|11.8232|17.1766|20.4349|18.2468|23.5533|24.3912|22.5762|30.4193|40.2175|29.2321|41.6139|29.3718|27.5099|19.0381|22.1103|22.8551|20.2484|23.6929|35.0041|36.866|39.4727|33.8497|40.426|24.0486|22.4548|22.8128|26.4393|18.9916|16.37|16.9584|14.1878|14.5751|14.2921|20.0641|20.6822|21.1514|26.2531|32.7698|34.5349|42.0273|42.8167|60.4379|60.3783|57.5184|54.0255|57.6227|64.199|80.0253|88.903|122.25|147.46|136.03|82.33|54.62|67.48|79.69|83.91|84.74|72.32|46.21|63.36|79.93|72.75|61.56|57.15|47.3|50.39|46.83|45.69|56.71|51.47|47.16|47.07|43.28|43.07|40.34|29.83|16.3|18.82|13.26|15.83|10.42|11.08|10.99|9.61|13.97|11.03|8.65|10.5|10.79|12.37|12.87|11.01|8.57|7.86|6.08|4.75|4.56|1.28|2.04|0.6705|3.36|3.22|3.61|3.53|3.15|3.76|3.38|3.68|6.74|5.9|8.8|6.62|5.46|5.22|5.79|4.34|3.92|2.13|2.765|
2025-07-04 01:50:01|usa_2_0081|RVI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:02|usa_2_0082|SNDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.12|21.14|27.22|29.24|26.68|26.14|21.46|21.71|22.17|19.3|22.77|23.45|22.12|24.65|23.3|22.47|23.8|21.26|25.02|25.48|22.96|23.87|22.13|26.5|26.57|30.58|25.95|24.52|21.07|26.38|28.01|29.75|21.96|25.57|
2025-07-04 01:50:04|usa_2_0083|SPGI|price_next_month|0||||||||||||||||||||||||||||6.625|6.5313|6.9063|5.875|7.0788|7.4538|7|6.75|7.3438|8.14|7.0788|7.4688|7.6875|7.61|8.1713|9.2813|8.6563|8.1412|8.6875|9.3438|8.125|9.3287|9.61|10.235|11.125|11.0325|9.75|11.72|12.4375|12.72|16.97|16.345|17.4525|19.36|20.485|22.485|27.0325|27.625|25.44|29.815|28.03|26.25|29.72|32.095|31.925|32.39|30.685|26.29|32.04|31.995|31.275|32.25|29.61|29.195|30.39|33.475|37.51|39.43|37.53|43.125|45.25|43.54|46.01|48.94|51.04|55.66|56.3|64.17|67.08|65.53|60.5|50.04|42.76|40.99|40.67|26.86|21.99|30.15|31.35|28.78|35.45|33.72|30.69|37.65|38.98|40.47|41.6|42.5|46|49.17|46.96|55.28|57.52|54.11|61.86|69.68|76.04|73.93|80.22|90.48|89.44|104.3|101.75|92.64|85.02|106.85|122.2|121.85|120.18|134.19|153.59|156.47|181.1|188.6|200.44|182.32|191.65|220.66|244.95|257.99|293.73|292.88|350.25|322.73|317|390.39|428.72|474.16|415.22|376.5|376.93|321.25|374.94|362.58|394.51|349.31|448.35|415.83|484.73|480.36|521.41|500.05|528.55|
2025-07-04 01:50:11|usa_2_0084|SQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:12|usa_2_0085|ST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.79|16.6|22|31.13|33.54|37.63|29.02|28.81|32.83|28.71|26.83|33.58|33.76|37.58|40.61|37.59|44.29|46.24|45.82|49.32|58|50.81|48.5|34.9|39.33|36.25|37.43|41.95|41.14|45.02|48.96|56.25|51.79|51.1|42.02|47.44|50.09|46.45|51.08|47.27|36.5|40.45|44.35|55.33|58.71|54.73|56.12|62.57|45.49|42.72|39.46|50.85|44.14|47.09|34.44|36.17|34.42|38.89|35.1|27.16|21.29|32.23|
2025-07-04 01:50:15|usa_2_0086|STAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:16|usa_2_0087|SWCH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:18|usa_2_0088|TCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:19|usa_2_0089|TEAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.39|24.1|28.7|29.14|27.63|32.57|38.84|48.26|53.99|55.17|66.83|70.43|95.86|110.05|137|119.74|149.27|148.61|183.36|213.01|223.88|236.12|264.97|458.13|286.69|242.98|187.61|206.04|161.62|143.06|176.65|178.59|249.77|199.01|177.32|188.73|306.78|229.83|213.47|
2025-07-04 01:50:22|usa_2_0090|TPR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8438|3.9188|3.3275|4.7213|3.5038|5.2787|7|4.5325|7.6675|7.2925|10.8525|13.4575|17.655|17.975|22.5|21.88|22.28|28.31|27.76|36.22|32.22|35.95|32.86|26.79|39.95|45.86|50.75|49.88|35.18|25.19|35.8|27.48|19.38|15.87|23.48|27.48|33.31|37.45|41.97|35.25|49.78|54.14|57.25|67.4|61.56|70.05|71.87|49.33|58.15|51.55|56.28|53.13|48.55|48.29|50|34.56|35.94|37.19|42.65|31.72|30.32|31.16|41.86|43.28|35.65|37.35|39.57|48.15|40.26|47.04|53.44|48.02|41.52|37.08|31.65|30.3|26.45|25.77|15.05|13.65|21.42|33.34|47.37|39.41|39.11|37.47|32.44|32.98|31.96|45.57|40.33|42.39|27.86|38.79|40.03|41.23|50.49|72.94|68.88|90.12|
2025-07-04 01:50:26|usa_2_0091|TRCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:28|usa_2_0092|TRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.11|25.52|24.37|30.13|32.84|31.25|31.92|39.87|45.53|50.86|59.36|65.41|73.16|63.88|60.37|70.04|82.9|81.77|93.22|78.11|89.39|80.6|91.14|104.99|118.22|109.5|98.74|89.41|75.44|57.77|69.17|64|81.47|46.23|69.19|68.68|86.46|103.59|99.25|81.61|91.72|
2025-07-04 01:50:31|usa_2_0093|TWLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.17|37.26|29.44|30.93|31.5|31.27|26.24|41.28|64.03|67.35|104.18|135.99|140|105.1|122.76|104.59|249.79|286.29|355.15|375.44|392.2|284.93|185.84|120.05|78.95|76.61|59.84|52.73|61.39|51.21|70.33|60.98|58.85|70.47|146.58|95.68|120.12|
2025-07-04 01:50:34|usa_2_0094|UAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.954|4.2475|5.2691|5.92|6.4624|6.5631|7.1262|7.0564|4.5136|4.6582|3.4391|3.1111|2.4602|2.5855|3.1718|3.4675|3.4275|4.3457|4.8984|5.796|6.8446|10.0474|9.7439|9.4546|9.8666|12.4482|13.635|13.4981|12.3177|14.6759|15.9699|21.0401|21.6703|27.4095|35.9278|33.1797|36.0673|45.3347|49.8134|49.7772|35.2098|43.71|41.36|38.3|28.54|19.1|20.11|12.52|14.99|16.35|20.61|23.23|20.28|21.93|27.34|20.81|21.23|10.42|10.87|13.79|18.64|21.69|20.34|20.38|18.6|16.72|8.25|7.17|11.72|9.17|7.87|6.85|7.78|6.73|6.56|8.72|8.54|5.81|7.095|
2025-07-04 01:50:37|usa_2_0095|UNIT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.49|20.85|19.46|19.38|23.54|30.97|28.43|26.28|27.64|26.37|16.82|15.83|16.73|17.27|19.95|19.2|11.15|8.57|7.57|6.83|6.65|9.97|9.78|12.77|11.24|11.16|14.22|12.05|12.52|9.72|7.66|6.59|3.02|5.29|4.3|5.26|5.71|3.53|5.61|5.45|4.93|4.345|
2025-07-04 01:50:42|usa_2_0096|UNVR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:44|usa_2_0097|USFD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.26|22.51|26.79|27.6|28.28|27.2|32.13|34.5|40.5|29.32|33.96|36.31|35.49|40.22|41.47|22.37|20.87|21.3|31.93|40.36|34.59|34.91|34.94|38.28|32.19|29.37|37.78|36.9|43.33|37.1|46.01|50.77|52.69|60.74|70.93|64.77|78.31|
2025-07-04 01:50:46|usa_2_0098|VER|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:48|usa_2_0099|VIA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:49|usa_2_0100|VICI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|21.05|18.04|20.35|21.51|21.39|22.48|21.34|23.99|26.83|17.9|21.42|22.54|24.75|31.47|31.47|29.74|27.5|29.57|33.5|30.74|34.18|33.05|32.75|27.56|30.12|28.43|30.88|32.1|29.77|32.24|33.395|
2025-07-04 01:50:53|usa_2_0101|VIRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.11|23.57|24.33|22.96|21.44|17.24|13.55|17.75|15.85|16.4|14.7|19.1|35.2|25.65|22.76|25.89|24.8|21.55|16.85|15.81|24.45|25.12|22.45|26.19|30.84|25.66|26.25|29.01|33.79|22.2|22.52|19.31|19.65|18.69|18.21|16.79|21.84|27.97|30.97|40.06|39.2|44.45|
2025-07-04 01:50:56|usa_2_0102|VSM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:50:57|usa_2_0103|VST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|16.21|15.45|16.51|20.32|19.5|22.48|22.55|22.26|24.65|27.05|21.87|27.03|21.54|19.75|18.87|17.35|20.18|16.79|19.47|19.66|21.53|24.88|23.83|21.9|22.57|22.97|28.41|32.78|41.03|70.46|71.12|124.03|168.03|129.62|192.24|
2025-07-04 01:50:59|usa_2_0104|VVV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.59|23.66|22.82|22.95|24.15|24.65|20.78|22.54|19.51|22.11|18.36|20.29|21.64|20.77|16.78|20.63|18.9|25.01|28.91|30.38|34.46|33.43|29.72|30.99|29.23|36.66|34.14|39.45|29.87|36.49|42.61|45.16|41.62|37.15|34.09|39.71|
2025-07-04 01:51:02|usa_2_0105|WBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:04|usa_2_0106|WELL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||24.75|25|24.63|21.5|21.38|21.75|20.38|18.75|20.88|23|21.25|23.5|24|24.13|25.88|26.06|28.25|27.81|24.81|22.63|24.94|23.5|22|17.88|16.13|15.94|18|17.69|18.5|23.35|24.6|25.63|27.33|28.2|29.5|28.08|25.8|28.47|31.49|33.15|38.7|31.94|32.27|36|33.5|33.5|39.1|35.24|37.19|34.8|36.19|41.28|46.81|45.24|36.71|44.29|42.82|48.45|49.87|44.51|37.81|34.07|40.06|44.37|43|44.93|45.31|51.1|49.08|53.77|52.78|52.69|57.21|56.695|62.23|59.43|62.84|74.97|64.49|64.85|57.92|63.09|63.63|71.11|81.95|72.02|69.37|64.87|62.22|69.42|79.33|68.53|66.3|71.44|73.39|66.96|59.97|53.44|62.6|66.07|77.49|74.53|83.12|90.69|84.91|51.23|53.56|53.77|60.6|75.03|86.86|80.4|86.63|90.81|86.34|61.04|75.04|79.22|82.15|83.61|86.51|95.28|111.25|134.88|136.48|152.59|152.655|
2025-07-04 01:51:10|usa_2_0107|WFT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:11|usa_2_0108|WH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.42|45.65|49.45|55.25|57.88|52.29|58.27|37.71|45.12|46.83|60.28|74.4|70.77|81.22|81.92|87.4|69.24|71.97|77.51|67.81|74.35|73.18|77.93|71.96|76.57|90.63|105.02|84.91|84.3|
2025-07-04 01:51:14|usa_2_0109|WLTW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:15|usa_2_0110|WP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:16|usa_2_0111|WRK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:19|usa_2_0112|WYND|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:22|usa_2_0113|XOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:51:23|usa_2_0114|YUMC|price_next_month|0.066852367688022|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.35||37.85|35.14|41.01||39.41|38.47|35.83||38.7|43.18|44.49||45.09|55.07|60.37||65.19|61.16|53.33||40.7|50.11|55.12||56.46|53.84|43||34.85|33.81|46.55||43.24||
2025-07-04 01:51:26|usa_2_0115|ZBH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4424|29.9829|30.7783|31.0306|30.3127|38.7324|38.2571|44.0578|44.4264|60.8486|72.4111|77.4551|71.8134|67.823|77.7461|74.6712|78.9683|65.8829|64.6995|65.2912|55.3098|69.8503|76.4075|86.806|86.2628|66.4649|63.9526|71.9358|64.0302|40.2844|38.2862|42.9034|41.3417|51.5074|60.6546|59.607|51.3813|50.3337|54.2525|61.0232|61.9447|52.3998|53.8839|61.5276|62.3909|62.0611|71.4023|73.8855|81.9657|85.7487|93.5573|94.9735|99.1057|104.8579|112.4142|113.229|105.0131|92.3351|96.2636|111.7546|120.7854|121.8233|114.781|120.7563|127.1389|117.8172|123.3074|107.2732|108.8737|118.4865|102.1806|120.1452|119.7475|130.049|143.4642|113.9662|128.5551|134.4431|155.1334|173.2531|153.9015|141.1555|119.9415|130.6|108.02|109.03|125.48|134.32|140.3|104.41|121.08|120.28|110|103.88|110.52|102.79|93.66|
2025-07-04 01:51:32|usa_2_0116|ZG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5943|9.0528|8.3012|10.8927|12.377|11.5444|11.3386|17.0734|23.9059|24.832|25.1906|32.1182|49.9946|33.6166|32.586|30.2175|23.9838|33.64|21.19|23.19|38.76|33.47|37.82|35.33|45.71|41.31|43.72|49.39|61.42|39.23|30.56|36.34|48.68|32.9|47.92|43.54|65.33|92.72|152.88|141.77|108.96|96.19|53.09|38.52|36.49|31.29|42.96|42.45|53.68|37.24|55.09|42.88|49.1|57.59|79.2|65.19|70.29|
2025-07-04 01:51:37|usa_2_0117|CPRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.78|41.9|41.44|56.47|56.73|53.61|64.57|76.95|80.07|93.2|83.67|74.84|70.78|62.22|39.42|39.9|37.79|51.98|52.16|47.52|43.4|36.9|34.93|48.81|66.96|66.84|67.28|54.65|40.86|48.66|36.71|31.65|36.5|16.56|16.38|21.25|43.58|55.28|51.43|52.66|56.5|47.43|48.18|45.53|63.36|41.38|37.2|51.25|48.74|35.4|33.68|21.26|24.78|14.87|18.12|
2025-07-04 01:51:40|usa_2_0118|LIN|price_next_month|0||||||||||||||||||||||||||||||||||||||6.86|7.175|7.6|7.17|7.2|7.46|9.44|9.565|11.25|11.565|10.065|11.875|14|13.5|17|19.315|19.19|22.125|23.19|25.815|27.565|21.78|20.72|25.155|24.625|20.125|16.155|25.875|23.065|23.375|20.375|22.22|19.78|18.625|22.165|23.665|22.67|23.59|29.025|28.55|26.15|27.25|27.27|29.04|32.33|34.79|35.41|36.55|39.45|42.2|43.15|46.83|49.39|49.41|52.68|56.13|54.84|60.25|63.06|64.55|76.62|85.48|80.7|91.31|93.73|65.15|62.26|74.61|78.18|79.44|75.32|83.77|86.82|91.34|93.04|106.42|103.64|101.67|106.2|115.7|103.76|106.21|110.37|114.3|120.17|124.71|124.72|130.55|128.14|125.99|120.59|121.93|114.14|111.09|100|117.46|116.54|117.06|118.44|124.98|130.16|146.12|161.49|152.52|167.5|165.47|163.01|180.26|191.28|198.35|203.13|183.99|245.11|220.34|245.4|285.84|307.39|319.2|318.68|311.96|302|297.35|330.94|369.45|390.67|382.16|404.83|440.96|453.5|456.15|446.12|453.23|475.61|
2025-07-04 01:51:48|usa_2_0119|STX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|12.25|18.93|23.4|16.08|12.51|11.54|14.23|16.99|17.34|18.74|15.05|26.39|27.52|23.19|22.58|26.18|22.15|24.33|26.98|19.71|18.87|15.14|6.45|3.11|6.83|11.53|13.95|18.92|19.09|13.23|15.245|13.5|17.93|14.77|12.1|19.75|27.89|26.455|27.33|36.62|34.725|44.19|49.5|60.74|55.57|59.58|60.15|63.98|59.135|47.91|38.52|27.74|25.33|32.45|35.34|37.44|48.54|33.2|36.97|54.06|61.89|55.72|38.85|38.76|50.29|48.93|57.85|62.76|49.95|50|47.66|61.19|82.33|85.18|81.12|94.78|84.13|75.99|52.97|62.25|64.27|58.24|68.25|89.23|85.91|105.3|101.33|101.25|81.6|149.49|
2025-07-04 01:51:52|usa_2_0120|TEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.56|36.88|32.61|35.38|36.25|18.61|15.64|14.95|20.68|23.95|25.37|29.35|27.17|30.72|37.06|35.11|36.34|34.54|35.71|35.64|31.35|32.18|39.39|39.73|50.76|51.04|59.18|61.07|63.31|59.31|62.89|70.63|59.85|63.89|57.02|63.69|61.41|61.29|71.68|73.08|83.22|90.97|100.7|100.85|94|78.17|76|89.02|91.38|90.15|100.37|73.46|88.31|96.05|127.7|130.35|137.65|147.01|149.2|124.38|123.05|112.91|124.65|127.75|141.2|117.85|134.65|141.48|151.4|152.64|148.3|145.25|174.285|
2025-07-04 01:51:56|usa_2_0121|UBER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.52|32.71|36.29|31.37|31.02|33.65|48.11|58.44|46.14|44.73|34.8|30.68|23.09|28.2|30.29|29.68|47.31|42.35|65.27|69.36|64.4|77.62|66.85|78.33|93.56|
2025-07-04 01:51:59|usa_2_0122|BYND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234.9|100.81|110.42|99.63|125.43|161.95|186.83|133.5|123.42|94.37|61.2|35.53|30.51|14.22|16.43|13.29|16.3|5.69|6.62|6.06|6.25|6.32|3.96|2.46|3.58|
2025-07-04 01:52:01|usa_2_0123|LYFT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.59|62.46|43.68|48.21|32.74|29.49|22.94|46.9|62.14|53.32|47.54|36.22|32.45|12.53|14.81|16.25|9.96|12.2|9.79|12.49|16.34|12.23|13.41|13.54|12.26|16.155|
2025-07-04 01:52:03|usa_2_0124|CGC|price_next_month|0.21417565485362|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.338|22.978|25.34||15.63|12.362|18.225||19.8|28.97|83.9||56.8|70.29|136.298||288.8|444.8|315.5||446.4|234.9|181.1||200.1|167.8|269.7||241.5|172.3|107.1||49.7|36.8|34.2||8.503|4.549|5.596||8.48|5.21|3.87||1.7||
2025-07-04 01:52:06|usa_2_0125|ACB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.4803|109.2004|46.2002|41.7602|29.6161|46.9202|46.6322|52.2002|40.6562|202.7288|210.0008|235.2009|259.201|272.4011|1133.4885|774.0031|654.0026|730.8029|831.6033|1093.2044|750.003|433.2017|232.8009|88.8004|105.4|40.9|106.7|85.6|68.4|70.3|42.1|29.3|13.4|12.4|10.4|5.64|4.93|4.261|3.801|6.71|5.9|5.93|3.65|4.68|4.535|
2025-07-04 01:52:09|usa_2_0126|CRON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3511|0.9239|1.3896|1.941|1.8578|2.4445|7.353|6.88|6.14|8.11|16.02|17.16|13.92|8.37|7.71|6.27|7.08|5.58|10.38|8.21|7.13|5.48|3.48|2.91|2.93|3.15|2.52|1.76|1.81|1.78|2|2.48|2.42|2.22|1.9|1.83|2.04|
2025-07-04 01:52:13|usa_2_0127|TRTC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:16|usa_2_0128|AXIM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.51|9.5||10|1|0.8|0.41|0.779|0.4895|0.3185|0.8|13.51|12|8.205|6.4|7.3|4.425|2.0405|1.3|0.97|1.48|0.71|0.53|0.3499|0.1375|0.74|0.4825|0.4373|0.55|0.82|0.41|0.22|0.083|0.045|0.08|0.0249|0.0288|0.034|0.0187|0.0197|0.0103|0.0148|0.0045|0.0031|0.0075|0.0067|
2025-07-04 01:52:18|usa_2_0129|LBTYK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8244|8.9885|8.864|9.193|11.0778|12.5492|15.292|18.8661|16.07|15.9722|14.1407|12.567|5.9568|6.7525|7.3704|9.3219|10.0865|11.1801|12.7937|12.6959|14.7275|17.1057|19.115|18.4304|17.2746|19.2795|21.191|21.7689|25.0083|28.3258|30.5218|33.8336|33.1179|35.8962|34.2292|36.8431|39.3769|40.5061|43.1911|43.9645|38.0611|27.8546|33.6958|30.1|31.37|33.24|35.08|31.51|30.17|35.76|31.39|27.05|23.46|21.57|26.04|27.05|23.21|19.48|18.21|22.58|19.9|24.41|25.85|25.96|29.39|27.97|24.44|22.21|17.83|22.35|18.95|19.85|16.72|20.94|16.76|19.11|21.43|11.73|11.29|10.21|
2025-07-04 01:52:23|usa_2_0130|LBTYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9839|9.9963|12.9143|11.8112|13.6545|11.5274|9.9371|9.7|9.6674|12.1226|14.3035|16.1775|19.8371|18.2514|17.1912|16.4565|13.8478|6.6914|7.5842|7.7702|9.8302|10.5835|11.8157|13.4712|13.2898|15.6009|18.9954|20.8322|20.3207|19|20.8647|23.013|24.036|27.9142|31.5179|34.1266|37.4049|36.2656|40.4786|18.3025|20.1626|21.2879|21.6506|24.4452|26.0866|21.9012|16.1805|19.2168|17.8377|18.1875|20.5794|20.1788|18.368|17.5951|21.0871|18.3398|15.8858|13.5334|12.5011|15.175|15.5981|13.7478|11.5759|10.7466|12.9072|11.3954|13.9678|14.5488|14.515|16.5346|15.553|13.2119|11.9144|9.5281|12.2359|10.222|10.6451|8.6876|11.1133|9.1671|10.5661|11.7338|11.51|10.88|9.96|
2025-07-04 01:52:27|usa_2_0131|MELI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.3|54.06|51.84|31.09|18.1|13.41|23.93|30.56|37.89|43.41|51.45|60|64.17|75.22|89.81|78.46|64.68|87.4|88.07|66.81|85.5|85.62|96.56|117.43|138.47|96.9|89.36|92.5|107.4|123.94|137.48|136.79|99.6|96.49|125.85|148.72|171.04|185.39|230.63|280.56|221.51|387.1|336.13|374.61|297.59|350.66|489.52|626.7|549.81|663|589.47|1018.9|1282.47|1913.21|1604.94|1542.15|1544.66|1100.75|1019.84|724.75|862.97|1181.69|1229.55|1225.75|1190.98|1711.81|1370|1649.99|2047.35|1922.19|2225.85|2513.56|
2025-07-04 01:52:31|usa_2_0132|CHKP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.667|4.583|4.459|3.938|4.5|7.105|5.083|4.8958|3.917|3.7917|8.0833|5.875|11.4167|19.2813|36.9167|57.9167|77.3333|105.5834|101.6667|62.73|44.24|29.52|36.5|18.15|16.78|13.79|14.33|15.78|17.64|16.98|20.43|23.51|19.89|22.621|24.28|20.95|22.53|22.36|21.56|19.37|16.8|20.72|23.86|23.55|24.36|25.26|21.3|23.62|22.83|20.22|22.67|23.17|26.69|31.05|31.98|35.62|34.02|42.75|44.55|54.93|57.65|57.63|56.29|58.125|48.57|44.52|50|46.62|56.32|58.02|65.43|64.06|67.87|74.25|77.17|83.48|80.77|84.94|78.81|82.87|76.88|84.56|98.77|104.01|105.78|117.71|103.41|96.51|112.67|111|111.92|120.76|111.95|112.41|114.31|105.74|125.35|113.56|127.74|116.81|127.1|119.6|121.01|126.29|124.6|129.23|127.2|127.36|132.21|134.25|158.93|149.42|183.45|173.21|218.02|219.56|223.6|
2025-07-04 01:52:35|usa_2_0133|ACA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.82|29.06|31.06|37.5|37.41|44.81|37.27|42.09|45.52|60.29|63.85|53.54|52.72|48.48|53.11|48.89|61.9|59.27|58.67|76.33|67.66|78.28|76.86|92.12|93.88|98.13|80.12|90.05|
2025-07-04 01:52:38|usa_2_0134|ACIU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|12.15|9.57|8.15|11.51|13.36|10.7|10.84|8.05|10.86|4.78|5.62|5.7|8.8|7.2|7.22|4.94|6.79|7.14|7.16|6.23|4.34|3.68|3.28|2.975|2.48|1.92|2.87|2.86|3.21|2.37|3.91|3.05|2.75|1.7|2.05|
2025-07-04 01:52:41|usa_2_0135|AEGON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:42|usa_2_0136|AFIN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:44|usa_2_0137|AGNCB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:45|usa_2_0138|AHL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.64|
2025-07-04 01:52:48|usa_2_0139|AINV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:49|usa_2_0140|APO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.18|16.34|13.25|14.9|13.51|13.32|15.19|21.24|24.15|26.64|32.08|33.77|28.31|27.36|22.67|24.62|22.11|20.18|18.59|13.73|17.45|16.7|17.61|20.83|25.6|28.11|31.58|35.39|29.44|35.85|29.92|27.26|29.95|36.1|41|52.14|40.49|52.6|37.86|45.88|51.49|59.23|73.18|64.15|58.59|53.55|50.25|67.7|65.34|81.16|77.44|95.31|108.38|124.84|146.02|172.06|119.63|144.54|
2025-07-04 01:52:52|usa_2_0141|AQNCN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:52:53|usa_2_0142|ARCC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|18.09|16.08|18.47|15.08|16.55|17.22|16.17|18.53|19.69|18.41|15.87|16.52|14.23|11.26|11|6.78|5.77|5.87|8.52|11.19|13.15|15.79|13.85|16.07|16.52|17.02|16.3|14.76|15.82|16.13|16.57|17.44|17.92|16.9|17.61|17.44|17.96|17.24|17.125|15.91|16.005|17.11|15.72|15.2|13.85|15.03|15.28|15.23|16.98|17.42|16.43|16.08|16.22|16.06|16.87|16.27|15.97|17.33|18.18|18.53|19.12|12.84|14.06|13.92|17.38|19.57|20.12|21.08|21.26|22.21|19.55|18.06|19.46|18.26|19.41|18.96|20.42|20.61|20.87|21.57|23.37|20.67|22.42|
2025-07-04 01:52:56|usa_2_0143|ARES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4304|16.35|19.51|17.75|19.48|16.14|11.76|15.33|17.35|17.15|19.65|19.2|18.6|18.57|23.35|22|20.85|19.65|20.97|24.42|29.49|29.67|36.54|34.93|39.52|42.95|45.96|55.92|67.5|84.5|71.99|71.69|64.1|71.87|82.99|83.27|100.59|101.27|121.48|135.95|147.1|169.47|198.22|153.38|177.96|
2025-07-04 01:52:59|usa_2_0144|ATUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.88|23.88|22.51|17.9|17.13|15.37|18.7|23.25|25.81|30.67|27.35|25.97|25.05|26.4|35.68|35.3|34.47|17.59|14.25|10.59|11.39|6.32|4.9|2.69|3.4|2.93|2.44|1.96|1.57|2.54|2.81|2.42|2.205|
2025-07-04 01:53:01|usa_2_0145|AUB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.6667|8.1667|7.8333|8.8333|8|8.25|8.3333|9.3333|8.3333|7.8333|8.5|8.6667|8.5833|8.1667|10|12.5833|13.5|14.9167|14.5|10.8333|11|12.7067|11.3333|10.1667|8.5867|7.1667|7|6.6667|8.8333|10.2333|11.4|10.6667|13.2|15.3533|17.6667|16.94|17.14|18|19|21.2933|22.8267|20.6867|19.7667|22.2667|24.0667|23.1667|27.1667|29.8333|30.1267|27.4333|28.7667|30.04|28.91|23.46|19.41|21.37|19.31|19.16|21.84|23.83|15.63|17.09|15.52|12.32|12.85|16.78|14.2|12.86|12.22|12.73|12.45|12.82|13.74|13.96|15.27|15.7|17.48|18.91|22.1|24.12|23.07|25.59|23.88|22.48|20|21.76|24.68|25.05|22.97|26.41|26.84|27.93|36.76|34.24|30.89|34.51|37.75|37.81|40.51|34.14|31.56|36.5|38.03|36.86|33.69|23.87|22.57|25.29|32.84|38.67|35.47|35.87|40.72|33.78|34.59|34.54|38.69|28.62|31.98|28.81|34.16|31.77|41.29|37.8|37.77|27.7|33.55|
2025-07-04 01:53:07|usa_2_0146|AUPH|price_next_month|0.20815986677769|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.5|82.64|80.5||76.25|58.58|70||74.87|66.5|45.535||63|12.375|4.35||7.475|8.665|8.3||17.455|12.875|12.675||10.69|7.26|6.415||3.25|2.05|1||1.615|1.95|2.6281||3.3246|3.414|3.5||3.8399|2.9753|2.7||2.97|2.17|2.97||5.99|6.1|5.26||5.76|5.34|5.45||6.7|5.9|7.23||15.37|14.75|14.58||12.29|15.3|18.84||11.28|7.92|4.95||9.05|9.37|8.69||5.29|6.43|8.71||8.15||
2025-07-04 01:53:13|usa_2_0147|AXGT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:15|usa_2_0148|AY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:17|usa_2_0149|BFA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:18|usa_2_0150|BFB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:22|usa_2_0151|BHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||0.4167|0.5626|0.7084|0.688|1.407|1.99|3.23|6.469|7.063|6.625|7.313|7.219|6.25|6.688|7.219|9|10.219|8.2188|7.7969|10.5625|8.7656|14.0469|13.7969|24.9375|23.8438|29|42.0625|43.25|39.28|47.06|47.26|46.98|37.77|23.98|31.65|29.05|36.15|38.39|24.05|22.2|19|15.6416|18.72|16.25|13.84|15.77|21.79|22.65|26.06|22.19|15.47|20.38|24.39|19.09|20.01|13.7|11.44|10.15|8.6|10.93|10.99|13.39|13.46|14.52|17|21.89|27.61|36.53|52.63|55.03|39.56|48.49|55.63|47.56|55.93|66.32|76.08|93.6|105.72|135.64|133.71|117.39|133.04|159.97|216.93|257.53|93.77|90.22|33.36|22.3|17.84|13.78|9.25|16.46|11.69|18.51|18.07|21.74|22.88|24.55|23.09|23.97|24.84|27.43|18.12|18.27|16.5|25.5|32.17|29.25|28.08|24.57|19.01|4.62|6.5|7.7|7.37|9.71|6.82|7.85|8.76|6.03|9.2|7.43|5.3|7.06|
2025-07-04 01:53:29|usa_2_0152|BPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:31|usa_2_0153|CBPO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:32|usa_2_0154|CG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|26.32|29.74|31.51|28.2|30.92|36.04|33.99|34.09|28.99|26.15|29.73|25.99|18.8|13.26|17.7|17.26|14.55|17.15|15.75|20.3|22.05|24.5|20.55|23.85|19.46|17.95|19.27|24.84|27.52|34.45|23.44|29.02|25.56|33.01|39.835|46.86|53.01|48.04|43.95|34.89|26.88|34.445|31.08|34.82|27.54|39.62|44.8|46.48|51.12|56.41|39.13|55.67|
2025-07-04 01:53:36|usa_2_0155|CHSINC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:37|usa_2_0156|CLB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.5625|2.75|3.219|3.5315|3.8125|5.1875|4.3125|6.3125|10|9.875|14.1875|10.469|11.2813|10|9|9.625|9.1875|10.2813|14.1875|9.9688|10.7813|10.615|11.94|9.76|8.15|6.05|7.5|4.76|4.715|6.15|5|6.45|7.655|8.025|11.37|11|12.4|10.795|11.8|16.1|16.105|22.29|30.625|36.5|36.445|41.2|45.46|53.815|72.97|56.03|62.64|64.805|36.85|33.595|41.615|42.98|52.15|58.475|74.945|77.25|77.77|91.26|95.98|108.68|108.26|106.23|136.98|111.56|103.66|127.64|144.78|149.6|187.22|178.92|187.68|146.43|139.53|92.75|131.28|109.63|116.33|98.4|133.66|116.81|96.97|116.83|110.82|100.53|99.9|114.3|122.45|112.12|85.24|67.46|63.39|50.17|44.04|35.13|19.61|21.33|14.45|32.98|28.18|33.36|26.01|26.67|26|18.94|19.46|25.6|22.51|25.99|21.42|15.77|15.8|24.49|18.9|16.97|11.37|12.81|
2025-07-04 01:53:42|usa_2_0157|CODI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.51|16.26|17.9|15.58|17.43|15.93|13.76|12.21|11.04|12.25|9.76|8.29|8.92|10.93|13.15|14.76|14.47|16.7|18.41|16.07|16.26|13.15|14.02|14.53|13.82|14.48|15.69|16.6|17.63|19.19|17.99|18.23|17.62|17.85|16.2|17.37|16.69|16.7|14.51|15.84|16.6|18.65|17.5|16.8|17.25|17.35|16.9|15.55|17.3|16.25|14.32|16.62|18.9|19.72|23.29|19.9|16.5|17.69|21.66|25.15|24.64|29.65|25.18|24.09|22.45|18.96|21.26|19.39|22.24|17.18|22.49|21.97|23.77|20.84|21.37|17.33|6.6|
2025-07-04 01:53:47|usa_2_0158|CORICVR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:50|usa_2_0159|CPTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:53:52|usa_2_0160|CRSP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.82|18.84|16.67|17.74|18.94|39.28|47.78|49.77|33.13|33.2|40.28|50.72|48.92|55.34|52.52|86.4|98.12|167.42|131.88|119|94|62.54|52.8|77.12|52.45|51.02|49.43|57.28|39.18|62.95|55.65|57.92|47.36|41.59|37.88|52.09|
2025-07-04 01:53:54|usa_2_0161|CSIQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.46|11.52|10.06|9.45|17.8|24.44|31.98|8.6|4.8|5.54|14.12|15|26.32|16.84|13.26|14.74|14.97|10.3|9.52|3.1|3.82|3.22|2.67|2.61|4.6|3.82|13.69|23|37.25|27.08|27.76|28.62|19.97|35.25|24.79|21.65|20.16|18.18|14.89|14.87|12.49|13.44|16.57|17.61|15.64|16.14|13.04|13.96|17.34|19.14|20.61|17.25|21.39|17.84|22.96|37.68|64.15|42.89|39.68|40.85|25.61|34.33|32.25|31.16|42.62|40.93|37.39|19.98|24.04|16.21|16.17|14.02|10.84|9.65|12.51|
2025-07-04 01:53:58|usa_2_0162|CVET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:00|usa_2_0163|DB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6847|42.56|43.1224|47.6222|52.3094|57.5591|50.7157|66.6523|58.684|73.4956|61.3088|52.7218|41.5475|46.7222|49.3845|42.8899|32.5256|32.1506|38.6227|48.4471|49.1221|58.909|61.5188|52.1219|57.1091|63.7387|61.4513|64.8711|70.1958|80.5677|91.5845|86.6948|94.7568|106.5011|115.1556|102.2039|100.314|84.6174|89.5746|69.1309|28.4833|19.2363|39.3201|48.6721|53.7193|45.7248|51.5069|52.6768|47.548|48.0984|53.6599|45.1575|34.018|35.0695|35.6446|24.9241|37.5504|42.4383|37.8297|36.959|39.6945|39.5795|36.1703|29.4979|27.0455|25.0248|27.719|30.2405|24.1354|15.4484|16.3724|11.6057|12.4261|17.1927|18.07|17.84|16.27|18.34|13.66|13.06|9.77|8.88|8.28|7.81|7.25|9.15|7.41|8.92|9.25|10.12|14|12.51|12.82|13.89|9.88|8.71|9.58|13.38|11.01|11.13|11.01|12.85|16.05|15.56|16.94|19.53|26.21|29.245|
2025-07-04 01:54:06|usa_2_0164|DBX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.11|27.77|22.8|23.93|23.4|23.56|20.05|17.01|21.02|22.39|18.75|22.2|26.37|30.84|30.44|23.36|21.62|22.22|22.12|23.23|21.07|26.72|26.31|31.68|24.02|24.15|26|32.15|28.41|27.96|
2025-07-04 01:54:10|usa_2_0165|DCP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:12|usa_2_0166|DD|price_next_month|0|10.4826|10.6457|10.9126|10.0081|10.2454|8.9851|9.1779|9.3706|9.4892|11.6687|11.5502|13.2849|17.125|17.0954|17.6885|22.4331|26.1101|29.1941|23.4117|24.9981|25.8284|27.489|28.2896|30.7806|29.9799|28.5565|30.6175|30.3213|29.3126|24.5062|19.878|24.9809|23.8536|26.3457|25.6336|25.7524|29.4905|27.7698|26.5237|25.2182|25.871|28.4818|26.3457|30.1432|29.7873|32.8134|34.8902|29.6097|32.8727|35.1869|32.576|35.3649|42.1886|35.3055|36.9076|36.611|40.2898|45.0962|43.0787|42.7227|45.8972|43.0787|44.4434|41.8029|62.2742|58.8624|56.1328|55.3021|53.6407|40.9426|43.6128|48.8464|47.6359|51.8369|47.3511|42.0544|45.2861|41.1135|37.0121|41.3841|46.4824|50.2704|53.674|59.7407|56.5222|56.807|63.9987|70.7774|65.4085|68.2852|65.3089|60.2391|57.8324|49.2451|58.0887|59.1568|63.5287|61.9195|64.1411|55.0269|57.1773|47.4365|37.9948|16.5052|22.7855|30.148|33.4377|38.5786|43.9048|38.9204|43.919|50.5268|58.3735|49.6581|39.7037|47.7213|48.2482|40.9854|41.7259|45.8558|48.291|49.9002|56.2089|64.8104|71.0622|72.7284|70.3501|64.312|72.6287|67.0178|73.5828|59.8119|74.9215|76.431|76.6304|84.9186|89.433|91.4837|102.9761|107.6329|90.0596|97.9348|76.787|76.6304|81.4064|72.16|65.91|51.18|47.02|53.48|56.88|79.45|77.11|75.05|69.6|76.6|65.93|61.23|57.2|73.95|69.72|77.63|72.88|61.8|72.5|83.7|82.99|76.8|65.99|73.715|
2025-07-04 01:54:19|usa_2_0167|DELL|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.32|14.61|17.99|19.25|20.79|21.84|20.8|22.69|27.06|29.54|28.42|33.59|23.07|26.91|23.38|22.49|30.68|35.58|40.75|50.34|49.3|56.47|57.13|49.94|39.69|43.52|40.64|47.32|55.69|75.06|93.25|179.21|115.54|127.59|102.76|113.99||
2025-07-04 01:54:22|usa_2_0168|ELAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.96|30.6|32.28|33.35|27.18|31.56|24.21|21.1|31.55|30.35|31.24|36.24|33.49|26.31|25.47|20.42|13.31|13.73|9.33|12.18|8.86|14.74|13.31|12.9|12.41|12.03|9.51|14.64|
2025-07-04 01:54:25|usa_2_0169|ENBCN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:27|usa_2_0170|ESTC|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.45|94.15|83.76|79.59|79.47|66.15|80.63|112.98|119.18|156.7|117.99|157.93|155.46|79.43|61.65|84.72|59.01|59.02|72.34|60.76|79.64|129.71|102.3|76.19|109.46|116.36|92.85||
2025-07-04 01:54:32|usa_2_0171|ESV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:34|usa_2_0172|ETP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:35|usa_2_0173|ETRN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:37|usa_2_0174|FOMX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:38|usa_2_0175|GMLP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:39|usa_2_0176|GMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:40|usa_2_0177|HEIA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:42|usa_2_0178|HILCOS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:44|usa_2_0179|HMLP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:45|usa_2_0180|INTNED|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:46|usa_2_0181|JECN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:48|usa_2_0182|JHG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.875|34.375|34.375|42.5|35|35|35|35|35|35|9.1|15.1|21.4|20.3|21.7|17.2|20.4|20.6|25.6|24.5|15.2|18.327|19.12|14.97|19.1|24|22.9|25.9|33.6|37.7|41.808|41.4|31.1|32.8|42.9|42.5|41|36.5|34.8|38|30.69|30.2|27.5|34.37|34.75|40.96|31.46|31.45|24.51|21.96|25.5|23.03|23.35|25.27|17.9|22.25|24.9|32.91|33.44|39.49|44.59|40.07|31.22|24.01|22.42|25.92|25.48|29.55|22.27|28.76|31.62|35.39|39.42|44.93|32.83|40.235|
2025-07-04 01:54:51|usa_2_0183|JWA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:52|usa_2_0184|KKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4|21.45|23|24.25|20.25|19.5|16.4829|13.9|14|5.75|2.35|3.75|7.05|9.85|10.1|12.55|9.85|10.95|14.83|17.65|15.71|12.18|13.68|14.32|14.06|15.05|17.27|19.69|20.66|22.96|25.77|23.06|24.94|21.43|24.26|23.2|23.75|16.97|13.74|14.36|14.47|13.72|17.62|17.04|19.46|20.05|23.76|20.98|27.5|23.14|22.29|23.47|27.29|28.82|31.2|25.21|35.05|34.79|39.55|53.31|62.33|68.51|64.76|56.43|51.1|46.44|53.37|53.03|60.93|55.4|83.99|93.07|117.96|139.33|167.07|113.63|138.55|
2025-07-04 01:54:55|usa_2_0185|KSHB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:54:57|usa_2_0186|KTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.92|40.17|38.14|20.85|20.03|32.54|40.47|66.64|55.84|55.24|46.84|40.28|33.2|36.87|47.76|45.33|42.24|47.52|58.62|61.86|69.2|76.88|95.63|62.45|72.05|
2025-07-04 01:54:59|usa_2_0187|LENB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:00|usa_2_0188|LGFA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:02|usa_2_0189|LGFB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:03|usa_2_0190|MVC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:04|usa_2_0191|NGL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3|21.8|22.175|22.24|22.45|24.3|23.5|29|28.92|31.69|35.59|38.87|44.83|35.79|29.66|27.46|27.75|19.9|11.69|8.88|18.89|19.05|24.75|21.9|12.65|11.65|17.2|12.35|12.3|9.65|11.12|14.24|15.3|11.25|10.69|3.3|4.71|2.4|2.81|1.97|1.98|2.79|2.08|2.28|1.44|1.22|1.67|2.98|4.04|4.15|5.27|5.72|4.74|4.08|5.37|2.85|4.28|
2025-07-04 01:55:07|usa_2_0192|NGLS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:08|usa_2_0193|NSUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:10|usa_2_0194|OAK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:11|usa_2_0195|PRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.2993|147.8993|148.4993|149.3993|59.9997|53.2497|22.4984|12.2624|12.2969|5.9955|5.17|4.61|5.9|4.66|5.25|5.13|8.05|
2025-07-04 01:55:13|usa_2_0196|PRQR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.64|20.08|18.8|17.42|14.9|6.5|5.92|4.78|5.6|3.875|4.7|5.15|4|3.2|3.5|6.9|18.09|15.24|11.03|8.91|6.89|7.74|5.04|5.21|3.98|5.59|6.35|5.16|7.57|5.1|0.715|0.8181|0.928|2.75|2.21|1.6|1.2|2.17|2.01|1.88|3.46|2.115|1.54|2.175|
2025-07-04 01:55:16|usa_2_0197|PRUFIN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:17|usa_2_0198|PSEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|15|10.9|13.38|12.5|13.4|15.74|16.6|15.87|16.97|17.68|17.42|17.66|14.5|14.23|14.84|13.54|11.87|11.48|8.93|9.45|10.03|13.2|11.68|9.51|9.85|11.3|11.87|9.89|9.58|10.25|11.215|11.14|11.93|11.27|10.94|11.1|11.38|11.29|10.78|10.86|9.8|8.37|8.35|7.38|7.3|5.9|7.73|8.28|8.15|8.42|9.39|8.16|6.1|6.45|6.38|6.87|6.71|6.76|6.76|6.67|6.54|6.51|4.36|4.99|5.22|6.07|8.13|8.17|8.34|8.84|7.63|7.37|7.31|7.5|6.7|6.55|5.61|5.86|5.5|5.49|5.31|4.3|3.69|3.325|
2025-07-04 01:55:20|usa_2_0199|QURE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.27|10.76|10.65|21.39|24.99|25.78|18.42|18.04|13.56|7.14|6.98|5.37|5.34|8.59|17|18.5|29.8|31.96|26.68|31.71|56.64|65.56|49.43|57.56|64.06|39.52|42.18|38.25|34.23|28.23|28.38|17.83|15.41|23.9|18.92|21.25|19.48|9.5|5.84|5.56|4.56|7.805|6.42|15.32|13.86|14.425|
2025-07-04 01:55:22|usa_2_0200|QVCN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:23|usa_2_0201|REZI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.91|20.45|22.7|19.1|9.25|11.2|4.98|13.28|10.33|25.1|30.4|28.8|25.2|24.08|22.75|21.18|22.52|19.23|17.23|18.56|14.73|16.77|19.81|22.67|20.15|22.52|16.29|24.075|
2025-07-04 01:55:25|usa_2_0202|SANTAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:27|usa_2_0203|SBBP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:28|usa_2_0204|SEDG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|31.33|20.4|27.06|27.7|18.86|13.9|12.95|16.4|22.55|30.6|35.9|52.35|54.95|36.63|40.85|45.19|63.4|92.08|103.36|109.79|170.54|261.84|296.68|290.14|240|313.88|212.74|244.76|296.48|215.61|319.13|309.21|244.26|81.04|66.5|57.86|27.57|16.11|13.39|12.84|27.6|
2025-07-04 01:55:30|usa_2_0205|SFIX|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.83|19.49|19.98|37.52|25.51|27.53|24.1|19.27|23.97|23.79|23.16|23.72|41.52|72.39|52.24|41.69|27.79|11.43|7.56|5.02|4.04|4.8|3.59|4.42|3.78|3.23|2.47|3.78|4.76|4.73|4.45||
2025-07-04 01:55:32|usa_2_0206|SGYPQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:33|usa_2_0207|SITC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||19.5636|20.5295|19.6409|18.031|18.192|17.7927|19.5636|18.3529|18.5139|18.7586|20.2076|21.6565|23.0217|23.7494|25.4365|25.4365|25.5589|25.5975|23.8266|24.316|21.4182|20.3621|19.4863|18.3529|16.743|19.5636|20.2848|15.3778|17.6961|19.4734|22.6031|23.4403|24.5994|28.4632|29.6223|27.5616|28.8753|32.4557|38.2514|37.2211|44.2789|42.1796|46.2108|53.8353|51.1951|54.6596|62.6834|56.2566|63.4433|68.5177|67.9768|78.4347|86.4456|83.844|61.8205|64.9115|53.0497|55.3164|41.1621|16.962|6.182|5.3191|7.2253|11.0633|10.6254|15.8286|14.618|16.64|17.5158|18.984|18.8166|16.4983|17.8507|19.0613|19.3704|19.7825|21.3667|23.6206|21.9978|21.8304|20.1818|22.1137|22.5902|23.363|25.2434|21.9591|20.9932|21.6372|22.0364|22.5387|25.4237|19.6924|19.5507|13.9225|13.124|9.8784|10.458|9.3375|10.6883|9.6975|10.1968|10.3294|11.1174|12.116|9.9159|4.7278|5.7186|5.3129|8.652|11.5074|12.3734|12.3968|11.5542|12.4046|11.3982|9.6584|10.6493|9.6272|10.9613|9.0967|10.3918|10.5244|12.0536|15.95|14.98|11.84|11.71|
2025-07-04 01:55:39|usa_2_0208|SLD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:40|usa_2_0209|SNAP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.01|14|14.39|13.56|14.33|12.5|6.43|6.4|11.22|16.93|14.64|18.99|16.41|22.59|41.54|53.29|60.51|73.97|52.58|30.66|28.69|9.63|9.6|11.56|10.16|10.73|9.19|15.89|11.08|13.33|10.45|11.29|8.83|9.245|
2025-07-04 01:55:42|usa_2_0210|SPLP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|16.75|13.85|12.35|12.55|10.89|11.33|11.98|13.4|15.27|15.3|17.22|16.19|16.59|16.53|17.38|18|17.29|17.49|14.04|15.55|14.49|14.45|17.5|18.4|18.525|19.05|20.25|17.2845|16.5|15.8|14.1|14|14|12.41|11.7|5.2|5.13|5.5|13.54|20.28|30.44|30.3|37.86|41.65|41.98|42.39|43|42.46|44.85|43|38.64|35.51|37.5|39.01|41.3|35.3001|42|
2025-07-04 01:55:45|usa_2_0211|SSW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:46|usa_2_0212|TA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:47|usa_2_0213|TGP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:48|usa_2_0214|TOO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:55:49|usa_2_0215|TVA|price_next_month|0.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.09||
2025-07-04 01:55:51|usa_2_0216|URGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4|27.55|53.84|56.02|45.3|39.1|42.5|37|32.07|22.48|30.03|25.64|23.14|22.57|22.93|20.94|15.23|16.46|8.01|7.28|8.06|11.39|10.39|11.61|9.01|11.31|15.7|14.21|16.35|12.1|11.01|11.26|13.54|
2025-07-04 01:55:53|usa_2_0217|XENE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|13.56|10.89|8.22|6.73|7.16|7.36|8.55|8.3|4|3.35|2.95|3.35|6.1|9.95|10.13|8.2|9.47|9.62|8.65|14.92|12.96|11.22|9.62|15.13|18.5|17.88|30.57|26.29|31.42|32.72|36.62|39.09|39.77|35.8|32.95|45.22|42.73|42.78|41.78|40|38.37|33.25|
2025-07-04 01:55:56|usa_2_0218|SNAP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.01|14|14.39|13.56|14.33|12.5|6.43|6.4|11.22|16.93|14.64|18.99|16.41|22.59|41.54|53.29|60.51|73.97|52.58|30.66|28.69|9.63|9.6|11.56|10.16|10.73|9.19|15.89|11.08|13.33|10.45|11.29|8.83|9.245|
2025-07-04 01:55:59|usa_2_0219|SPOT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.62|182.83|141.68|136.47|135.62|154.94|140.45|142.71|151.57|261.79|266.87|337.01|292.92|236.93|252.2|184.04|110.41|103.97|97.05|102.24|131.45|149.13|161.82|215.35|281.23|321.88|379.16|548.55|597.73|724|
2025-07-04 01:56:01|usa_2_0220|SINA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:56:02|usa_2_0221|LYV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.73|19.24|21.76|19.88|24.74|21.49|21.52|20.44|9.62|13.79|12.71|8.76|5.17|3.94|5.94|6.66|10.51|15.15|9.61|9.66|10.64|9.81|11.52|8.99|10.53|8.69|8.65|9.15|10.15|12.11|16.38|18.98|21.26|20.58|24.21|24.86|25.47|25.91|25.52|25.85|22.35|22|26.25|27.21|27.88|30.84|36.63|43.78|44|38.97|51.81|50.23|52.8|64.53|70.87|71.23|74.35|44.87|48|49.67|69.21|81.58|80.29|100.01|106.12|113.74|89.78|79.6|77|67.71|98.47|80.02|90.02|88.91|95.6|118.81|138.91|132.3|149.46|
2025-07-04 01:56:05|usa_2_0222|ZM|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.77|90.16|74.08|113.55|163.55|294.68|478.36|388.16|321.28|289.5|211.41|126.61|107.45|81.42|70.57|74.59|65.68|68.67|67.95|69.62|61.36|69.08|82.69|73.7|78.9||
2025-07-04 01:56:07|usa_2_0223|PTON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.87|32.36|31.78|64.11|121.15|144.96|103.22|121.92|88.45|24.75|18.64|9|7.69|11.41|8.6|8.76|4.64|5.56|3.06|3.6|6.65|7.75|6.6|6.635|
2025-07-04 01:56:09|usa_2_0224|WORK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:56:10|usa_2_0225|PINS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.58|28.99|25.92|22.2|20.85|24.95|49.25|64.67|77.58|74.29|47.89|28.46|19.22|17.25|22.59|26.29|27.74|27.7|25.56|37.47|32.85|37.55|32.35|32.96|26.17|35.71|
2025-07-04 01:56:12|usa_2_0226|CRWD|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.08|55.58|57.74|79.35|113.57|149.45|218.39|212.86|281|217.14|166.71|159.99|193.295|138|120.69|158.59|149.18|234.44|320.94|349.52|277.28|345.97|389.66|472.22||
2025-07-04 01:56:14|usa_2_0227|MDB|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.92|31.62|45.76|71.86|79.55|100.48|137.49|147.98|149.77|150.185|215.6|227.21|270.02|380.69|288.56|391.83|498.1|382.43|237.15|330.72|142.3|209.52|292.37|375.52|420.51|443.45|333.99|290.79|322.49|267.43|188.95||
2025-07-04 01:56:16|usa_2_0228|SHOP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.813|3.159|2.309|3.113|3.255|4.349|5.082|7.665|9.392|10.299|12.792|12.002|17.029|13.699|16.282|22.579|31.43|31.252|46.766|63.365|98.5|108.289|115.977|115.689|155.51|136.37|89.239|42.809|31.55|29.83|49.27|46.46|64.68|48.49|80.07|72.26|59.94|79.05|116.8|98.57|116.39|
2025-07-04 01:56:19|usa_2_0229|NET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.72|18.08|23.47|37.65|55.98|77.03|87.01|115.47|185.36|84.78|90.74|45.68|57.55|52.91|58.09|65.74|56.49|79.05|87.68|78.06|88.76|138.4|121|190.97|
2025-07-04 01:56:21|usa_2_0230|LVGO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:56:22|usa_2_0231|MRNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.91|25.14|13.4|16.99|22.36|47.88|81.49|70.67|151.93|183.41|328.5|345.74|152.54|145.79|160.9|136.57|176.06|134.9|120.65|76.76|101.05|108.85|122.11|53.09|39.42|27.46|30.46|
2025-07-04 01:56:24|usa_2_0232|CODX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|6.35|2.9|1.88|3.53|2.4|1.0199|1.0199|1.31|0.9542|2.59|13.53|21.57|14.23|12.48|8.83|9.58|8.3|7.21|4.53|6.06|3.24|3.24|1.34|1.45|1.09|1.25|1.14|1.12|1.23|0.751|0.3711|0.2898|
2025-07-04 01:56:26|usa_2_0233|ALT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2055.0021|2130.0021|2487.0025|2325.0023|2160.0022|2220.0022|2241.0022|2220.0022|1515.0015|1002.001|885.0009|690.0007|375.0004|717.0007|705.0007|669.0007|1164.0012|525.0005|456.0005|444.0004|1293.0013|999|1020|753|492|480|480|420|315|417|480|531|648|582|431.94|390|531|495|486|522|510|474|738|756|840|930|210.72|75|78|54.3|21|10.803|4.14|2.91|2.81|2.35|1.98|1.83|3.17|23.6|11.39|16.16|11.81|9.02|12.39|7.24|5.16|12.26|10.65|14.16|5.7|3|2.41|10.02|6.55|6.43|7.36|6.83|5.1|4.74|
2025-07-04 01:56:29|usa_2_0234|ADPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.55|26.08|30.83|32.01|37.99|51.84|55.47|44.52|35.42|33.83|15.71|8.61|8.89|7.12|9.27|7.44|8.06|4.28|3.67|2.61|4.51|4.45|7.75|7.77|11.8|
2025-07-04 01:56:31|usa_2_0235|BNTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|34.22|45.83|85.38|83.95|106.29|172.84|284|292.39|156.49|147.95|159.72|135.27|143.41|114.25|105.51|95.25|95.04|88.09|85.94|110.48|123.77|104|109.93|
2025-07-04 01:56:33|usa_2_0236|VIR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|23.53|30.51|47.06|33.83|83.07|49.38|37.05|39.15|32.31|21.37|29.62|22.3|30.84|24.45|14.05|8.31|9.4|8.04|10.7|7.48|10.4|6.1|5.41|
2025-07-04 01:56:35|usa_2_0237|GHG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.48|16.8|9.7|11.29|15.17|11.35|10.24|12.02|12.44|12.59|13.42|13|13.01|8.45|8.12|5.97|3.9|3.98|2.5045|4.13|4.33|5.66|4.44|3.03|2.9|2.52|2.77|2.74|2.07|2.17|
2025-07-04 01:56:37|russ2000_0000|QRVO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.4|69.37|70.75|45.89|39.76|45.83|63.1|55.59|63.65|70.94|69.54|71.78|71.77|67.66|82.2|70.98|65.76|75.45|75.49|79.85|113.56|93.14|113.39|131.28|174.94|199.54|194.04|168.93|133.45|109.34|99.79|86.04|108.66|89.69|106.97|86.2|99.74|112.15|122.01|99.01|82.98|63.8|88.655|
2025-07-04 01:56:39|russ2000_0002|PBYI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|12.5|22.38|26.37|34.43|53.9|44.96|127.22|76.38|198.01|247.43|212.69|228.2|84.69|84.08|45.38|32.65|45.67|52.65|32.65|36.85|95.35|127.3|90.9|66.8|51.1|38.52|24.56|32.86|9.69|6.95|8.82|10.05|9.96|9.1|12.55|9.56|7.81|5.93|2.51|2.8|3.21|2.28|4.41|2.6|3.34|2.23|4.7|4.83|3.66|2.95|2.89|3|3.57|
2025-07-04 01:56:42|russ2000_0003|ULTI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:56:43|russ2000_0004|DXCM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5025|2.8125|3.11|3.7675|5.1625|2.81|2.2|2.13|2.0875|2.145|2.03|2.255|1.925|1.7925|1.0525|0.8075|1.0075|1.3625|1.8325|2.5175|2.6925|2.7825|3.5375|3.9475|4.065|3.815|2.62|2.7425|2.425|2.7525|3.345|3.765|3.8525|5.445|7.5325|9.8125|8.67|9.42|11.02|14.945|17.3575|20.87|20.63|18.1075|17.455|20.76|20.055|19.7875|18.735|17.5|11.1725|14.55|18.4325|25.635|31.415|37.38|31.0425|38.145|36.8475|60.1875|83.7625|107.255|95.1575|89.41|105.425|111.925|141.41|98.9575|124.0975|85.8|96.84|104|124.12|130.69|84.12|127.42|133.86|111.94|71.8|88.75|66.11|82.94|
2025-07-04 01:56:46|russ2000_0005|BC|price_next_month|0||||||||||||||||||||||||||||13.38|14.75|11.88|8.13|12.13|12.63|15.25|12.5|15|17.75|13.5|14|15.88|13.5|13.63|15.63|19.5|23.13|23.88|20.5|19.63|21.38|20.13|19.5|22.63|22|19|23.5|25.13|28.38|32.25|33.75|30.13|32.5|19.44|19.44|24.69|24|27.38|22.63|18.94|19.19|18.75|19.44|19.53|20.06|21.84|17.89|24.6|28.19|22.88|20.58|19.47|21.83|26.95|29.67|34.85|41.11|39.03|46.92|46.12|42|46.56|38.13|37.59|39.22|29.57|31.5|34.11|32.76|27.96|22.31|18.92|16.68|12.9|3.47|2.78|5.98|7.18|9.48|10.73|20.9|16.92|15.81|19.92|23.37|21.83|17.66|21.34|26.29|21.99|23.59|36.16|31.66|37.75|45.13|41.46|40.19|40.33|46.8|54.28|50.04|53.09|53.81|39.85|48.03|49.62|43.5|59.86|56.75|56.61|50.65|62.78|59.88|64.3|51.99|50.32|51.21|49.16|58.24|62.85|47.72|66.98|63.71|86.46|107.13|104.4|93.09|90.79|75.61|80.12|70.67|84.33|84.79|86.31|69.47|80.68|80.64|81.45|79.74|67.44|46.05|59.27|
2025-07-04 01:56:51|russ2000_0006|ODP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||110.1333|104.8444|140.8667|165|173.3333|151.6667|195.8667|190.8667|125.8667|149.2|95.8667|130.8667|138.3333|93.3333|115.4|137.5333|148.7333|220.8667|216.6667|167.5333|234.2|220.6|187.5|125|100|106.3|62.5|83.1|100.2|95|128.2|136|164.5|191.4|129.8|143.9|133.5|126.6|166|149.3|159.5|175.1|164|161.9|172.9|195.8|283.8|275.3|331.5|405.8|360.5|419.9|373.9|336.2|249.6|187.6|148.2|126.8|68|36|21.6|25.9|45.5|60.5|56.8|68.6|43.2|44.9|52.5|43.1|37.8|22.9|27.3|30.4|17.8|24.8|43.3|38.6|43.3|55.9|48.9|40.9|50.1|52.2|76|92.2|80|76.2|51.5|58.8|34.6|31.5|44.5|49.7|58.7|31|32.5|22.9|25.1|25.6|29.5|24|20.4|20.6|22.2|22.2|22.07|19.5|42.69|40.43|47.33|43.3|44.23|43.03|36.3|39.57|51.6|43.21|49.88|44.92|51.14|50.91|42.25|31.03|22.6|13.68|19.63|
2025-07-04 01:56:56|russ2000_0007|JBLU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1111|13.2326|10.8148|12.5778|13.7333|19.0267|27.4667|15.1067|19.02|16.7333|13.86|14.4067|12.8533|14.8867|11.7867|13.04|10.64|11.79|11.66|13.68|10.31|11.61|9.27|4.63|5.01|3.89|4.81|7.09|4.93|4.92|5.18|5.62|6.7|6.35|6.51|6.35|5.48|4.83|4.63|5.5|4.89|5.27|5.285|6.275|6.98|6.63|7.21|9.23|8.62|11.0601|11.18|16.55|19.57|22.35|24.57|21.58|21.28|18.67|17.78|21.42|20.79|22.77|19.15|22.53|19.81|17.79|17.08|17.24|16.98|19.56|19.46|21.07|9.74|10.71|11.56|14.59|20.19|14.96|14.9|13.73|13.03|8.11|6.98|8.475|6.9|7.88|3.76|5.14|5.68|5.92|6.07|7.96|4.18|4.46|
2025-07-04 01:56:59|russ2000_0008|GPK|price_next_month|0||||||||||||||||||||||||||||||||||||||||7.5694|8.125|11.6667|10.4861|9.7569|9.5833|10.4167|9.792|10.903|12.075|13.854|8.611|8.611|10.764|9.792|9.861|10.833|10.625|14.063|14.618|12.917|13.264|10.452|7.986|7.882|6.354|6.458|4.341|5.375|4.1875|2.375|1.875|1.5|2.29|5.58|5.17|3.65|8.15|8.1|7.45|5.77|5.03|5.03|3.86|4.67|5.48|6.89|6.86|6.72|3.24|3.85|2.65|2.72|2.66|3.82|3.9|4.83|5.13|4.44|4.92|2.98|2.8|2.25|1.85|0.87|1.72|2.13|2.29|3.38|3.69|3.5|3.66|4.75|5.49|4.95|4.42|5.01|5.35|5.6|5.92|7.01|7.52|8.6|8.4|9.5|10.26|12|12.13|14.48|14.1|15.1|14.16|11.36|13.28|13.64|12.5|12.51|13.58|13.19|15.49|16.15|14.3|14.53|11.01|12.07|13.88|14.86|15.66|15.63|13.35|13.94|13.29|15.66|18.55|19.17|19.93|18.91|21.8|22.25|22.96|24.09|24.66|24.2|21.51|25.51|25.85|30.1|28.26|27.43|25.31|21.99|
2025-07-04 01:57:03|russ2000_0009|MMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7825|7|6.485|7.875|6.5625|7.25|8.6875|6.5|8.845|5.7975|9.265|5.89|5.97|6.14|7.9125|8.8525|11.085|10.28|8.8375|7.75|5.93|5.095|5.9725|6.025|7.5|8.7275|9.625|8.75|7.9925|6.795|7.52|7.675|9.545|9.0625|9.78|8.71|6.785|6.9775|7.5375|8.735|10.4475|11.98|8.8425|9.48|9.2775|7.985|9.29|10.0825|10.655|11.565|11.965|15.4775|15.0475|15.1575|16.9625|19.9975|19.315|20.17|22.515|22.125|25.25|27.59|34.285|39.845|37.61|48.45|42.37|42.57|41.36|48.46|55.72|64.01|68.21|68.2|53.37|52.9|58.92|52.06|55.14|60.99|60.36|66.43|68.18|67.63|64.81|64.97|70.13|73.65|73.51|76.74|71.75|67.32|74.21|67.58|75.06|91.64|89|84.57|77.32|72.88|66.85|61.67|74.85|83.65|83.76|74.72|81.12|80.28|92.89|86.44|75.29|66.96|72.04|
2025-07-04 01:57:07|russ2000_0010|CGNX|price_next_month|0||||||||||||||||||||||||||||0.5313|0.6094|1.0469|0.7459|1.1094|1.3166|1.5156|1.7266|1.6172|0.9688|0.6719|0.8438|1.4375|1.3438|1.8594|1.9375|2.2813|2.5313|2.2813|3.0625|2.6563|3.75|6.2813|7.4688|5.5625|6.6875|3.5625|3.22|4.7825|6.1575|8.5|6.6875|5.1575|6.0475|4.345|3.875|6.9375|7.25|7.97|7.485|10.1875|14.22|12.265|8.375|6.57|7.3775|7.69|4.745|6.025|6.1625|3.8425|4.74|5.3175|5.4725|7.125|6.7125|8.0125|7.965|7.52|6.4|6.5275|5.46|8.3425|7.145|7.295|6.6625|5.9|5.7575|5.455|5.3875|5.2575|4.495|3.825|6.3|4.7125|4.005|3.265|3.5175|4.125|4.0225|4.0925|5.2275|4.6625|6.675|7.835|7.82|8.4875|8.4725|10.3875|10.0625|8.45|9.115|9.915|9.925|13.2775|15.625|19.725|17.215|20.49|19.78|18.375|22.445|22.635|18.8|16.125|17.765|22.585|25.8|33.78|42.67|47.53|61.575|62.37|46.25|52.78|42.84|45.5|50.43|44.01|51.49|50.97|55.24|66.87|65.9|82.13|86.12|90.41|87.59|66.46|67.63|50.98|46.23|54.74|47.69|54.62|35.99|36.14|41.54|49.62|40.23|39.9|27.3|32.5|
2025-07-04 01:57:11|russ2000_0012|SSNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.26|8.03|8.695|9.5|10.025|10.055|7.93|9.5|11.46|12.335|12.015|11.365|14.405|18.3|19.705|21.68|19.255|21.87|23.295|27.265|31.47|31.93|36.15|30.17|30.055|31.8|31.74|31.49|36.45|39.82|40.2|50.44|51.23|54.75|49.02|48.33|63.97|59.07|52.07|65.07|55.16|56.59|60.6|67.01|72.7|75.03|73.41|77.18|71.8|61.17|49.37|57.62|57.73|62.12|50.25|61.62|61.89|67.71|70.45|80.37|76.33|83.46|
2025-07-04 01:57:14|russ2000_0013|WEX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.89|20.11|20.02|24.55|29.89|29.15|27.18|30.87|32.4|35.06|36.89|26.47|33.83|23.1|17.33|11.66|19.88|26.5|30|33.51|34.49|31.82|38.3|48.39|54.72|52.19|43.91|54.72|61.88|64.38|71.51|78.73|74.09|86.94|87.47|85.48|92.22|107.92|104.77|92.05|110.97|110.55|93.43|70.31|90.25|94.14|105.7|114.33|106.02|112.01|123.02|154.81|157.18|195.19|179.65|161.82|207.59|216.57|203.55|216.92|118.91|164.66|138.25|202.24|225.83|191.29|192.37|154.85|159.85|166.55|146.51|184.97|176.2|195.37|180.45|204.39|229.87|178.79|173.76|181.5|120.47|150.98|
2025-07-04 01:57:17|russ2000_0014|ISBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:57:18|russ2000_0016|CY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:57:19|russ2000_0017|TYL|price_next_month|0||||||||||||||||||||||||||||8.62|8.87|3.5|2.87|3|3|3|2.87|4.12|5.5|4.25|4.12|4.88|4.88|5|4.75|6.38|5.38|4.75|4|2.88|3.38|2.88|3.5|2.63|2.63|2.13|1.63|2.25|1.75|2.31|4.63|5.63|10.56|9.56|7.63|5|5.88|6.25|4.69|4.38|5.38|2.56|2.44|1.75|1.55|2.65|3.45|4.4|5.43|4.92|4|3.9|3.95|4.95|7.92|10|9.44|9.2|8.72|7.65|5.78|7.94|8.14|8.7|11.03|12.02|14.19|13.9|11.95|12.03|16.12|13.45|14.47|15.98|13.59|12.59|16.5|15.4|19.02|18.73|17.04|16.43|20.41|20.75|24.79|25.49|31.57|35.13|39.95|39.02|47.81|54.05|63.24|74.62|96.71|105.45|81.65|90.73|111.92|106.08|121.95|139.54|170.36|157.06|146.41|163.02|160.4|146.02|163.59|171.81|177.29|201.51|218.92|224.99|211.66|189.19|231.91|233.35|268.52|323.68|320.69|357.25|384.38|422.79|424.86|492.64|543.22|473.8|394.71|399|323.33|322.77|379.03|396.63|372.9|422.75|461.55|568.11|605.59|601.64|543.3|591.015|
2025-07-04 01:57:24|russ2000_0018|STE|price_next_month|0||||||||||||||||||||||||||||||||||||||2.5625|3.75|4.5625|3.8125|4.5625|4.9375|5.9375|7|4.5625|6.97|8.78|9.875|13.3125|16.875|16.375|16.25|14.5|18.875|14.94|16.375|19.25|19.875|26.19|29.405|30.5|23|30.13|17.75|13.44|13.31|10.5|9|9|15|18|18.18|21.51|22.4|18.4|22.15|20.89|26.53|23.45|22.7|22.98|20.82|25.3|22.16|20.56|20.73|23.72|23.68|27.17|22.81|27|23.02|23.17|24.37|25.84|25.56|27.35|29.04|24.78|27.71|34.17|34.04|26.6|24.1|28.08|29.26|26.08|33.28|31.79|34.22|34.82|36.04|34.99|30.98|30.08|31.41|30.13|35.61|37.73|41.59|45.02|45.19|45.89|48.05|50.88|61.8|65.22|66.5|69.13|74.95|69.24|70.67|70.95|66.82|70.83|73.8|81.85|93.33|90.92|94.52|114.47|109.31|114.06|130.98|148.86|141.57|150.69|142.5|159.63|177.19|187.11|211.02|217.95|233.74|224.4|224.05|225.65|172.58|206.51|188.55|225.55|209.98|218.95|204.56|238.76|221.85|220.65|224.74|237.65|
2025-07-04 01:57:28|russ2000_0019|HIW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||20.38|20.63|21|22|25.25|26.63|30.5|30.25|27.63|28.75|35|31.38|33.38|34.5|36.19|34|30.94|27.94|24.13|25.75|23.5|24.44|22.75|22.69|27|21.63|25.9|25.7|25.55|23.6|26.55|28.12|26.65|20|22.18|20.25|23.14|24.8|27.3|22.55|23.2|24.81|24.5|28.13|31.65|28.21|31.54|31.54|37.24|38.2|43.7|40.78|32.53|35.96|29.88|35.04|36.5|24.82|22.56|23.99|25.61|27.52|30.21|31.97|31.31|33.12|32.77|36.9|34.43|30.98|33.09|34.73|33.87|32.25|36|41.03|36.28|38.6|37.14|40.35|42.07|42.87|47|43.04|42.33|43.45|42.29|46.73|55.72|49.63|51.41|50.88|51.52|51.05|47.88|44.02|49.11|42.64|44.32|44.58|45.33|46.8|50.11|38.81|38.34|29.77|37.49|44.79|47.69|44.84|43.12|40.84|35.57|28.23|30.37|22.92|25.27|17.89|22.97|26.2|30.97|33.54|29.79|28.44|31.36|
2025-07-04 01:57:31|russ2000_0021|BDC|price_next_month|0.33562113932739|||||||||||||||||||||||||||||||||||||||||||6.2223||6.963|9.037|10.814||11.704|15.26|25.63||40.444|31.556|26||24.444|29.722|35.89||31.418|18.75|24.584||18.834|28.084|31.918||36.918|54|30||28.4|27.5|24.74||23.2|12.9|16.2||15.1|15|20.32||16.68|20.03|23.19||20.12|21.45|23.36||31.83|35.74|39.81||57.26|48.61|46.05||41.89|36.74|17.42||18.32|20.93|22.12||25.9|21.9|33.28||35.94|30.51|33.04||31.25|34.13|37.68||53.45|56.72|70.02||71.99|73.07|73.03||84.42|50.39|62.77||64.67|74.59|73.9||71|77.07|84.69||56.48|72.72|55.78||51.2|45.61|53.74||34.04|33.68|38.48||50.6|57.25|61.67||57.58|65.48|80.44||87.49|93.9|66.44||95.69|107.28|122.4||106.2||
2025-07-04 01:57:36|russ2000_0022|RLJ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|13.98|17.19|18.81|17.49|17.9|20.8|22.49|24.45|25.37|25.18|26.48|29.13|31.66|36.16|30.77|30.31|26.61|18.51|22.39|23.76|20.82|24.12|23.49|21.29|21.66|23.24|20.48|22.68|19.18|17.76|18.22|17.59|16.55|16.59|9.91|8.3|7.93|14.56|16.02|14.62|14.32|14.38|14.29|12.13|11.91|11.17|9.95|10.09|9.56|11.58|11.38|9.56|9.04|9.75|7.02|7.57|
2025-07-04 01:57:38|russ2000_0023|HEI|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||0.9473|0.8106|0.8301|0.752|0.9566|1.2206|1.2495|1.4353|1.3861|2.3287|2.2549|2.372|3.0456|2.6063|3.2365|3.9534|6.1058|5.338|3.5141|4.2943|4.8109|4.4594|3.8655|3.0099|2.5477|2.307|2.7235|2.7779|3.0661|3.1803|3.6086|2.8153|2.9991|2.7476|2.1303|2.3219|1.8188|1.7801|2.3432|3.5738|3.4498|3.0849|3.4205|4.4879|4.7459|4.425|5.0437|4.7878|6.1698|6.4278|6.9479|7.7993|7.707|8.9968|9.5777|10.3306|9.1855|10.6389|7.4722|6.7381|5.1129|7.3149|7.772|7.8538|9.9929|10.4569|10.8764|13.7888|14.5018|18.0158|17.8651|19.4445|17.9175|17.0639|14.2705|16.8673|17.7807|20.7176|25.6|29.225|31.8413|26.6701|26.5267|27.1411|30.3411|29.3376|26.0608|26.3578|29.4451|34.0736|34.7955|40.192|42.0608|47.4944|54.8928|57.8304|68.48|73.488|90.68|84.52|93.73|121.59|144.67|129.89|107.85|100.76|109.92|123.58|125.78|140.46|126.82|138.52|147.51|143.05|152.3|162.31|165.57|154.58|168.71|171.03|193.4|221.77|256.56|273.37|264.68|299.64||
2025-07-04 01:57:44|russ2000_0025|MANH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.6875|4|4.47|2.5625|1.875|1.235|2.22|6|9.515|16.0075|9.4075|8.3125|7.8325|7.51|6.665|7.895|5.56|5.62|6.035|6.0375|6.885|6.9575|7|6.7175|6.48|5.1425|5.4875|4.72|5.175|5.5525|5.44|5.4275|5.265|7.3825|7.0175|7.23|6.9675|7.54|6.1975|6.5025|6.135|4.2025|3.835|4.155|4.625|5.7375|5.2425|7.165|6.715|7.695|7.3775|9.0375|9.325|10.5875|10.965|12.5375|11.6725|15|17.1275|17.5525|22.085|26.6275|33.72|31.53|29.36|40.11|44.64|52.56|64.82|72.85|57.65|60.54|58.05|50.64|51.26|46.69|44.2|41.86|52.82|43.06|48.12|47.74|48.77|67.45|84.99|74.95|85.46|70.94|95.79|85.5|113.23|137.24|159.63|181.54|133.87|130.55|140.67|121.67|130.36|165.68|190.62|194.98|242.56|206.06|255.38|263.36|208.59|177.39|199.94|
2025-07-04 01:57:48|russ2000_0027|WST|price_next_month|0||||||||||||||||||||||||||||4.5|4.4675|4.0925|2.875|3.0325|3.97|4.0625|4.1875|4.75|4.905|5.78|5.3125|5.5925|5.78|5.9675|5.9375|6.4075|5.875|5.7825|7.0325|6.75|7|7.25|6.1875|6.1875|5.6875|5.875|6.72|6.9375|6.97|7.345|8.4075|7.64|7.72|6.9525|7.4225|8.7825|8.265|9.845|8.64|7.735|6.11|5.1575|5.5|6.0425|6.8875|6.7|6.1|6.4375|7|6.53|4.795|4.745|5.9625|6.5575|8.2625|8.9|9.7|9.5225|11.455|13.05|13.17|13.755|11.99|15.265|17.81|19.4|21.02|24.265|24.885|23.14|20.67|19.55|23.455|22.96|19.96|16.61|16.325|18.25|19.735|18.165|20.925|18.17|17.845|19.995|23.62|21.935|19.435|20.24|22.45|24.89|26.935|29.605|31.93|36.88|48.35|47.45|43.38|40.75|51.25|49.31|53.28|59.87|60.01|57.22|71.2|80.28|76.03|84.63|92.03|88.7|101.4|100.2|88.21|109.65|105.92|108.27|123.79|137.27|143.84|155.95|189.26|268.87|272.07|299.49|328.52|411.73|429.88|393.22|315.06|343.56|230.1|265.6|361.24|368.04|318.29|373.03|357.48|306.17|307.93|341.55|211.29|222.49|
2025-07-04 01:57:54|russ2000_0029|VRNT|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5462|4.6906|9.2692|8.5358|9.5493|11.286|10.5272|12.8598|13.6186|15.5896|20.9525|19.9237|17.8254|19.175|18.6861|18.5333|16.5216|16.2924|17.4995|15.2789|15.6609|13.2927|9.091|9.04|11.1791|11.2555|3.0558|2.9285|4.329|6.6463|8.4543|11.5865|12.5796|12.0092|16.6031|16.8781|16.7814|14.3826|13.6339|14.4946|15.3553|14.4844|12.9871|17.4078|17.2143|16.9087|18.513|24.0236|22.9642|25.3426|30.0435|31.0035|32.9566|27.1608|23.7893|15.8188|16.8934|17.6523|19.6589|19.226|20.7029|19.8371|21.6706|19.8117|21.5942|24.8537|22.0017|26.6821|28.6174|27.1405|24.0287|27.9502|23.8046|23.3666|29.2031|50.95|45.98|44.64|47.8|52.69|50.57|49.35|38.75|37.19|35.42|32.71|23.67|31.58|30.98|31.55|24.43|22.57|16.8||
2025-07-04 01:57:57|russ2000_0031|TDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|17.5|19.9375|25.0625|19|13.15|13.7|15.17|15.5|17|15.55|14.45|12.55|14.08|15.18|16.49|19.25|18.98|21.66|25.57|30.07|30.42|37.95|35.26|32.68|36.41|38.16|41.72|38.15|44.11|44.37|52.31|51.63|58.73|62.9|45.57|27.87|31.93|32.73|34.16|37.26|43.6|41.03|41.57|47.31|50.49|54.23|54.47|56.76|64.62|62.3|64.03|68.26|75.06|80.17|88.82|91.87|92.86|91.2|103.63|95.04|104.97|103.67|89.23|81.25|92.95|105|107.68|122.87|134.83|136.34|169.96|190.92|187.09|219.42|221.28|224.22|248.51|291.28|329.6|365.06|325.67|306.7|309.15|357.01|447.75|452.77|449.22|421.43|431.55|391.4|397.98|424.26|414.4|384.53|374.59|418.47|381.48|421.86|455.32|511.33|466.03|517.13|
2025-07-04 01:58:00|russ2000_0032|FAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||36.25|28.25|22.75|18.63|17|19.63|23.38|23.38|25.63|27.5|29.88|37.63|41.75|31.88|42.38|60.25|49.75|71.13|26.5|31.31|30.56|17.88|16.63|14.81|11.88|15.44|15.56|20.94|29.55|19.95|17.75|16.65|18.48|22.1|19.05|20.45|22.77|26.5|24.16|28.65|30.06|27.12|26.86|31.19|36.98|35.8|43.95|43.82|46.82|42.6|37.01|40.83|42.38|51.5|46.29|30.1|43.58|32.8|25.2|20.41|21.84|28.08|29.55|30.39|29.57|34.57|14.75|14.04|15.51|15.6|15.99|12|14.82|16.75|18.32|22.75|23.89|26.77|22.73|25.86|25.92|26.6|27.14|30.32|34.02|34.79|40.58|38.13|34.37|36.02|41.81|39.06|37.58|43.41|48.41|54.42|59.07|51.11|56|44.33|50.08|57.06|57.82|61.78|61.98|46.12|51.01|44.59|52.29|64.5|67.31|73.14|74.51|58.31|58|50.4|61.87|57.61|63.38|51.44|60.35|53.57|60.58|64.15|63.22|60.81|63.24|
2025-07-04 01:58:04|russ2000_0034|AZPN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:58:05|russ2000_0035|MTN|price_next_month|0.96754385964912|||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.88|25|26.44||29|23|25.25||20.63|17.69|17.19||16|18.38|22.75||20.65|20|17.77||18.38|15.3|18.2||11.8|14.87|15.23||14.95|18.16|22.75||27.5|28.7|37.26||35.95|37.62|44.02||59.95|57.18|55.51||49.79|43.99|21.75||27.49|33.12|38.79||41.61|33.03|45.28||48.65|40.43|44.5||43.47|51.55|56.32||64.05|68|75.79||69.69|79.49|87.64||103.74|107.91|120.6||131.25|158.43|158.4||213.9|227.95|225.16||240.79|298.05|279.18||215.11|236.28|242.67||198.33|217.67|275.84||326.88|304.85|331.71||252.21|224.68|257.54||243.2|226.32|217.31||188.72|181.7|179.24||160.17||
2025-07-04 01:58:09|russ2000_0036|WCG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:58:10|russ2000_0037|CUBE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.45|16.17|17.35|19.54|20.05|21.38|18.4|19.23|21.28|21.97|18.85|16.02|13.56|8.01|12.08|11.83|5.78|3.7|3.43|4.66|6.11|6.98|7.85|8.24|8.57|9.43|10.59|10.95|9.05|11.3|11.95|11.71|13.12|14.55|15.77|16.73|18.4|15.82|18.38|18.42|20.11|25|23.15|25.19|27.86|31.42|31.22|30.03|26.15|26.43|27.96|24.2|27.22|27.78|28.36|30.34|29.36|29.07|30.8|33.36|31.73|31.51|25.2|28.01|33.65|35.3|41.05|48.86|52.14|49.15|53.63|45.65|38.6|43.84|45.65|43.61|36.17|45.31|41.86|47.01|47.84|41.7|38.4|43.415|
2025-07-04 01:58:13|russ2000_0038|PB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.63|13.13|16.5|16.06|15.94|13.94|17|18.88|20.38|21.29|26.93|27.42|29|32.95|18.25|18.77|18.99|17.62|21.24|23.1|23.86|23.17|24.23|27.25|27.78|25.55|30.8|30.49|29.13|32.6|35.1|34.69|35|34.69|28.32|32.32|28.75|30.97|32.1|33.21|27.05|27.77|33.47|35.79|40.32|39.22|33.88|31.09|40.45|45.85|41.53|38.49|41.51|46.65|40.57|41.86|45.11|45.94|59.02|62.45|62.56|59|58.13|60.39|45.79|53.34|54.59|51.38|42.4|52.77|51.09|55.47|72.63|67.2|64.1|65.78|75.8|71.77|70.15|65.03|71.14|73.64|69.39|69.02|70.2|59.93|55.56|55.11|67.44|73.36|68.19|75.31|73.25|65.38|74.09|71.57|75.86|62.62|63.32|54.54|63.91|61.97|72.52|73.2|80|67.9|73.98|
2025-07-04 01:58:17|russ2000_0039|JACK|price_next_month|0.0027529249827942|||||||||||||||||||||||||||||||||||||||||||||3.25|2.75|2.625||2.565|3.25|2.625||4.065|4.625|4.565||7|9.815|7.78||8.44|6.905|9.625||13.5|11.53|10.53||12.405|11.03|13.5||12.825|16.44|12.94||16.145|14.125|10.06||10.51|10.595|10.425||13.985|14.12|18.89||20.74|17.635|16.8||20.83|23.99|30.745||38.235|31.11|29.95||24.57|23.73|17.5||26.3|20.39|18.67||22.44|20.18|20.115||22.21|20.77|20.5||25.85|26.09|27.55||36.49|39.49|47.35||57.73|59.45|74.5||86.81|78.18|74.14||85.2|99.46|104.02||106.58|93.62|103.51||80.67|90.64|88.69||83.2|85.32|79.29||67.02|82.39|91.99||113.6|105.96|82.6||68.3|79.86|72.3||86.56|80.37|72.3||55.36|49.36|48.85||18.965||
2025-07-04 01:58:22|russ2000_0040|THS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.88|25.5|19.05|26.6|23.99|24.56|30.15|30.93|24.76|27.9|20.94|22.67|28.24|28.86|27.18|26.95|30.27|36.7|40.32|43.4|46.34|45.5|49.3|59.61|53.09|61.64|63.95|57.48|57.97|54.29|52.97|64.12|69.04|75.19|66.36|73.58|75.99|83.5|89.5|84.94|80.13|86.86|71.61|88.15|102.6|88.6|74.2|89.55|85.67|66.38|49.88|39.29|49.85|46.91|57.73|63.2|58.63|55.23|46.74|51.73|43.87|38.81|42.09|50.9|45.04|38.65|40|34.02|44.27|48.21|47.26|51.82|52.07|41.69|41.88|37.55|38.57|36.83|35.07|22.83|20.865|
2025-07-04 01:58:25|russ2000_0042|NBIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8|11|9.25|7.38|9.13|9.5|8.5|7.81|7|6.88|6.75|4.38|4.13|6.94|23.75|21.25|31.94|38.75|32.63|25.35|33.8|42.07|41.61|32.89|36.71|44.9|43.37|45.24|53.66|46.88|56.46|65.64|46.57|46.55|45.75|34.96|49.58|52.82|60.77|57.36|9.25|11.55|13.98|12.73|10.17|9.25|5.39|5.43|4.64|4.13|3.32|3.3|3.2|2.22|2.35|3.21|5.68|8.14|7.38|7.69|7.73|6.26|9.3|7.43|7.6|7.33|9.06|11.54|13.99|9.43|17.09|14.02|13.58|18.52|33.66|34.09|50.12|49.09|42.55|45.58|50.23|43.77|42.91|53.4|48.03|62.11|85.47|81.08|100.49|107.15|88.22|72.24|96.39|99.49|100.08|98.14|120.36|98.67|109.75|94.49|93.21|105.41|79.02|90.03|94.13|115.12|110.93|101.04|101.89|110.94|139.77|137.54|141.57|120.27|151.82|107.69|129.21|
2025-07-04 01:58:30|russ2000_0043|FANG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.32|20.54|26.04|38.79|54.07|49.08|72.22|86.56|67.78|62.81|80.23|65.97|72.56|60.48|86.51|89.42|97.44|105.17|103.97|93.93|100.89|125.5|125.75|132.09|114.24|106.89|107.21|104.61|87.46|74.4|44.19|41.7|24.6|60.62|83.68|79.34|107.58|125.71|126.64|118.77|155.38|144.1|136.93|138.9|164.68|153.74|205.24|202.31|181.12|170.41|136.16|141.07|
2025-07-04 01:58:32|russ2000_0044|CW|price_next_month|0||||||||||||||||||||||||||||6.4688|7.9063|8.5463|3.4688|3.1713|4.1725|4.0475|4.0625|3.765|4.125|3.5463|3.39|4.86|4.625|4.5938|4.0788|4.5475|4.3288|4.1563|4.4538|4.4538|4.6563|5.5788|5.5163|6.8438|6.3913|6.375|6.7663|6.875|7.25|7.7975|9.2662|8.8125|10.0325|10.61|9.5|9.345|8.985|9.265|9.0625|8.9225|8.9075|9.7025|11.7825|11.88|11.35|12.425|11.575|11.7875|19.06|16.7|15.4575|13.6125|15.0625|15.675|18.5|22.825|23.55|26.875|27.905|25.595|27.1|30.7|28.675|29.67|33.14|29.06|33.84|38.18|43.09|43.57|56.29|41.7|47.49|52.64|36.9|32.3|31.97|33.03|29.82|30.56|35.67|30.29|30.88|34.7|33.25|31.96|32.78|37.36|35.29|29.97|30.87|35.65|32.84|40.64|49.78|61.42|63.94|63.51|69.21|66.53|73.06|67.37|69.56|69|76.58|88.99|89.62|98.06|93.46|96.42|118.25|130.66|128.04|133.03|109.46|113.52|113.94|126.91|135.25|145.43|103.65|89.12|84.36|103.79|127.9|118.3|127.68|132.79|142.91|143.44|167.83|165.8|169.83|191.36|198.81|222.57|253.42|294.7|344.96|346.94|344.89|486.96|
2025-07-04 01:58:37|russ2000_0046|SEMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.3159|
2025-07-04 01:58:38|russ2000_0047|CNO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.38|22.7|23.07|18.54|16.98|19.7|19.71|22.03|20.31|24.37|25.4|22.78|20.39|19.85|17.79|20.1|15.01|10.02|10.72|8.95|1.77|2.74|1.53|1.9|6.28|4.83|6.32|5.47|5.26|6.58|7.22|7.73|5.79|6.98|7.48|7.76|9.58|10.03|10.65|14.17|15.53|17.9|17.35|17.24|17.85|15.77|17.83|18.58|19.48|16.5|18.75|18.43|15.65|19.33|20.28|22.27|23.97|25.51|22.45|19.92|18.79|17.52|17.16|16.73|15.86|18.04|14.06|16.09|17.74|22.85|25.82|22.82|25.67|25.05|25.6|18.41|20.09|23.47|22.31|25.13|23.18|27.5|26.33|30.77|34.68|39.28|37.94|38.235|
2025-07-04 01:58:42|russ2000_0048|DAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|10.13|6.38|2.14|0.85|0.76|2.97|6.97|10.23|13.07|11.61|13.05|17.86|16.77|17.7|13.38|15.18|14.52|11.31|13.16|15.56|15.8|20.67|18.95|20.49|22.78|23.14|20.1|21.4|21.18|18.16|17.19|11.37|14.22|13.66|14.29|20.08|18.18|23.46|30.49|33.62|25.7|20.19|16.25|17.78|20.07|19.4|15.64|15.89|8.33|12.72|14.95|20.54|25.74|22.73|24.41|22.32|16.54|15.42|13.13|16.92|14.72|18.7|11.48|13.37|12.43|11.95|10.14|13.62|12.99|17.84|
2025-07-04 01:58:47|russ2000_0050|SF|price_next_month|0.16214382632293|||||||||||||||||||||||||||||1.2778|1.0844|0.8622||1.4444|1.3333|1.3889||1.5844|1.6111|1.6111||2.0556|2.5|2.1956||1.7778|1.4178|1.3067||1.4178|1.4444|1.3067||1.7778|1.5|1.8333||1.7511|2.4022|3.1956||3.4733|2.1244|2.4178||2.1244|2.0844|2.3067||2.1111|2.8889|2.5844||2.8889|2.6956|2.3111||3|2.8889|2.5711||2.7822|2.7778|3.8089||5.5778|6.0689|7.1259||6.2578|7.6|11.0933||10.9985|9.4726|11.5615||17.84|16.0415|13.7926||16.9156|18.1644|19.1156||19.3511|25.0222|23.8756||22.52|19.2356|23.0356||26.8467|20.0533|21.1333||21.1933|21.7867|20.28||23.9933|26.68|29.8467||30.1333|31.92|32.3533||35.5067|31.0667|30.24||25.1867|26.2333|33.2333||28.42|31.8333|37.4933||39.2|37.2467|32.18||35.7533|35.6133|41.68||31.8067|33.8067|46.2||69.28|69.1|71.01||64.17|59.31|64.25||55.57|65.02|61.02||80.95|88.14|115.8||94.22||
2025-07-04 01:58:52|russ2000_0051|GWRE|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.99|25.7|27.94|31.28|32.22|41.53|43.8|47.03|51.38|39.14|44.21|50.47|55.11|49.98|52.36|57.45|48.51|58.7|62.66|57.55|56.14|66.5|71.95|81.51|82.55|93.9|95.76|87.07|91.66|102.76|95.07|121.25|122.07|100.9|110.97|122.71|123.08|92.05|117.42|116.34|86.75|79.94|74.05|56.92|71.46|81.6|79.51|97.33|117.9|120.52|146.92|204.46|215.38|209.36||
2025-07-04 01:58:55|russ2000_0052|UNFI|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|7.25|7.875|10.75|12|13.595|13.125|11.19|12.19|12.565|13.375|5.75|4.19|5.155|7.565|7.565|7.25|6.375|8.78|9.01|11.255|11.86|11.45|10.125|12.875|11.515|13.935|14.875|19.195|23.065|25.29|24.76|28.13|31.17|32.44|34|28.09|33.26|33.1|29.05|35.44|29.78|27.37|26.84|29.29|16.92|21.27|19.22|18.01|14.88|22.73|27.02|25.21|29.37|31.05|34.74|37.44|42.45|43.51|40.67|38.33|45.52|50.7|57.48|51.77|50.62|52.92|60.63|68.85|72.38|67.41|64.29|75.19|83.04|67.07|48.15|43.91|30.86|37.26|45.6|46.95|43.05|39.94|34.75|48.02|42.67|45.58|35.51|21.61|15.01|10.15|8.04|9.12|6.47|19.6|18.05|17.25|26.45|37.96|36.8|49.72|40.23|42.41|44.08|47.68|40.73|26.71|20.13|14.55|15.61|12.01|15.13|24.83|31.79|30.57||
2025-07-04 01:58:59|russ2000_0054|TEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|29.375|28.725|37.475|31.5|33.225|37.5|57.95|74.125|88.5|97.975|88.25|101.575|98.1|84.725|92.25|95.425|110.7|114.3|113.4|139.35|186.875|170.65|151.55|155.6|179.85|109.3|96.85|74.25|80.8|76.6|89.95|75.55|72.15|61.6|49.7|52.35|46.45|29.95|33.4|32.05|24.5|22.55|21.1|17.85|25.65|25.8|37.4|36.5|35.4|31.6|34.5|47.45|48.85|43.55|29.4|32.55|26|24.7|23.65|23.6|25.25|22.7|18.25|18.05|17.4|16.25|16.95|16.25|17.1|19|15.5|20.1|8.8|7.89|9.09|8.89|7.58|9.08|7.35|12.58|12.56|18.69|16.77|18.98|18.64|21.99|24.44|25.29|26.07|21.44|17.21|15.6|20.46|
2025-07-04 01:59:02|russ2000_0055|MTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||15.5|15.19|14.065|15.69|18.125|21.125|25.375|28.44|32.25|27.125|29.875|34.315|36.875|40.625|52.63|60.31|67.63|63|53.63|39|36.63|48.56|49.31|59.75|46.56|47.81|56.81|68.13|57.49|64.99|75.04|51.74|67|71.36|63|41.96|43.13|45.46|55.5|51.31|68.94|73.62|71|64.31|63.9|59|68.58|59.24|66.01|70.7|56.91|58.76|61.72|61.61|38.66|19.36|18.41|13.03|6.4|3.88|2.76|2.56|6.6|4.31|6.05|10.43|8.59|8.82|8.39|8.66|3.98|2.66|3.79|3.46|2.41|1.72|2.78|5.4|7.64|8.14|8.49|8.6|7.39|8.92|8.52|10.42|11.07|9.4|6.62|7.23|7.19|8.16|10.65|10.54|11.67|14.3|14.82|10.02|12.48|12.21|12.48|14.64|12.85|13.71|13.79|7.31|8.27|10.06|11.72|15.24|13.84|16.16|15.18|13.06|14.14|13.65|14.12|14.87|16.74|16.84|19.84|20.28|24.84|25.04|25.54|24.91|28.54|
2025-07-04 01:59:06|russ2000_0056|POL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:59:07|russ2000_0057|DLX|price_next_month|0||||||||||||||||||||||||||||19.62|19.62|22.94|20.3|24.03|27.28|30.73|28.1|26.93|31.46|31.07|29.98|31.21|32.55|27.59|26.39|34.88|27|26|28.25|26.75|30.88|32.13|26.88|29.38|35|36.63|32.63|30.75|30.5|33.38|32.75|33|33.5|34.06|32.38|35.63|34.63|37.5|28.38|26.75|25.19|21.5|22.56|20.99|25.99|31.54|35|46.01|43.88|38.89|46.22|40.24|44.01|44.4|40.37|40.39|41.31|44.05|38.09|38.27|39.93|40|33.33|26.78|23.84|17|22.67|29.92|37.85|37.76|40.34|24.34|21.26|14.3|12.16|11.53|14.5|15.65|14.23|18.61|20.97|20.58|20.44|24.45|27.08|23.54|23.62|25.57|23.81|28.32|31.51|36.79|38.14|41.01|47.09|48.55|54.95|55.01|60.8|64.93|64.75|64.43|59.55|55.9|62.78|67.59|61.2|72.85|71.91|72.2|69.65|74.27|68.54|58.93|47.21|46.97|44.72|44.62|51.83|48.2|28.17|28.23|21.44|33.89|44.02|43.9|35.67|30.1|27.08|25.14|18.38|19.99|15.15|18.99|17.05|18.91|19.75|24.38|18.76|23.19|14.6|17.13|
2025-07-04 01:59:13|russ2000_0058|CASY|price_next_month|1||||||||||||||||||||||||||||2.2925|1.94|1.62|1.48|2.0725|2.375|2.77|3.7|4.125|3.7125|3.3|4.57|4.005|4.0125|4.9275|5.42|5.815|5.375|5.625|6.815|7.875|8.5|10.065|11.625|11.25|11.815|9.75|8.625|9.625|10|11.375|11.78|15.06|14.19|12.94|13.88|12.88|13.44|13.38|12.75|8.38|11.81|11.38|11.75|12.31|10.76|12.75|13.9|12.07|11.9|12.12|12.13|11.05|13.94|15.49|17.47|17.1|16.31|16.51|19.37|18.04|18.04|20.25|22.97|26.23|22.39|23.64|24.89|25.01|27.01|28.36|29|25.05|21.89|29|29.65|19.91|25.23|27.75|30.59|30.41|36.87|37.62|39.745|41.07|41.45|45|53.38|51.23|56.63|56.55|49.4|56.59|60.76|65.94|74.42|68.49|71.23|71.69|83.72|87.75|87.19|105.86|116.27|105.57|120.21|131.31|120.45|114.58|116.39|105.42|120.75|112.31|96.8|114.17|129.47|134.74|129.08|167.85|173.77|163.02|159.73|177.85|181.68|201.96|220.84|204.56|194.29|188.08|209.54|213.77|243.02|207.95|225.65|244.41|275.4|304.49|331.78|362.31|420.89|414.21|437.76||
2025-07-04 01:59:17|russ2000_0059|EPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.75|19.69|18.38|16.63|16.5|18.38|17.25|14.06|14|13.63|12.31|11.06|13.76|15.8|17.4|16.7|20.35|23.15|23.1|22.51|23.5|26.95|30.8|32.18|35.4|33.46|35.36|39.9|42.11|43.2|45.55|40.1|43.46|40.87|42.57|55|64.86|60.42|44.55|54.87|49.42|53.36|53.64|37.45|22.65|23.11|27.31|34.02|34.91|43.72|41.74|46.23|46.03|47.61|46.49|44.8|44.47|47.99|45.16|44.45|46.86|56.54|50.38|51.37|51.08|53.61|53.9|56.1|65.06|57.67|57.12|56.81|59.95|65.88|84.02|72.72|73.97|72.71|72.38|69.18|59.06|55.02|66.49|68.74|73.06|78.86|74.43|77.79|71.37|29.42|28.63|23.84|39.64|47.71|50.3|50.21|43.97|52.52|53.81|38.6|42.48|41.96|44.64|42.7|44.27|40.59|45|45.37|46.1|49.49|59.49|
2025-07-04 01:59:21|russ2000_0060|MKTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.23|12.45|10.97|12.4|12.9|10.89|10.01|11.19|12.67|17.07|19.29|15.16|10.34|8.72|7.77|5.72|8|9.38|11.12|11.88|14.39|16.76|12.39|17.35|20.55|24.33|24.91|27|30.97|36.45|28.6|31.24|37|39.03|54.04|65.46|62.14|55.59|56.43|64.23|74.02|88.72|97.95|96.1|104.38|126.18|153.71|154.75|158.36|183.06|199.48|174|195.98|205.99|209.6|217.26|219.81|262.23|334.25|359.15|367.28|455.01|509.18|555.86|515.89|495.65|460.5|404.54|364.91|260.81|274.74|246.77|363.85|315.76|261.14|214.08|225.51|204.22|219.16|286.45|220.63|219|216.38|
2025-07-04 01:59:24|russ2000_0062|AEO|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||1.7222|2.8056|2.0978|1.8056|1.8056|1.3889|1.1111|1.0144|1.9167|2.2778|2.6667|1|1.2567|2.3756|3.7367|3.2922|4.2844|3.8889|6.6389|7.6456|9.0689|8.7222|10.1533|5.6667|3.6533|6.6244|9.7911|11.6033|12.25|8.5833|8.1467|8.3233|7.4|4.9033|6.3733|4.8233|5.6433|5.72|6.15|8.1333|9.6533|11.1|13.9233|18.0433|18.8667|19.0867|15.1733|16.98|21.7667|25.74|30.12|31.05|27|25.83|22.89|21.37|18.22|15.05|9.6|9.76|14.81|13.5|15.38|16.87|13.1|12.64|16.5|15.35|13.26|11.07|13.91|14.54|19.31|22.24|21.2|20.68|19.79|14.47|16.27|14.53|10.73|14.08|14.1|14.97|16.37|17.02|15.57|15.26|15.64|18.54|16.56|15.85|11.5|11.95|16.08|19.27|22.2|25.96|20.93|20.4|17.4|16.82|14.97|12.88|9.16|12.61|17.99|25.7|35.43|30.52|25.89|21.08|12.11|11.26|15.82|14.37|10.17|16.96|19.03|23.75|21.97|20.58|19.24|13.09|10.96||
2025-07-04 01:59:28|russ2000_0063|SXT|price_next_month|0||||||||||||||||||||||||||||19.73|20.82|25|23.41|26.33|29.47|31|30.77|26.09|25.32|22.98|27.54|27.95|30.5|27.14|28.89|32.25|32.5|33.13|30.13|28.38|32.5|31.88|34.25|38.63|34.25|29.88|35.38|35.5|35.25|38|39.44|42.5|50.63|22.88|21.69|22.5|21|21.81|19.13|18.38|16.44|19.5|19.75|22.33|18|20.5|16.26|19.46|24.99|21.41|24.35|22.82|22.1|21.37|19.2|20.43|20.46|20.64|21.72|22.75|20.01|19.01|17.69|18.96|20.55|19.94|23.05|24.68|26.18|25.4|29.89|26.52|29.77|31.12|25.23|21.5|23.38|25.19|25.29|25.95|31.53|29.46|32.31|33.91|37.89|37.12|36.96|39.62|37.15|35.45|36.38|38.1|39.35|44.01|52.13|48.92|54.05|52.5|59.18|61|65.36|68.39|65.27|59.67|67.25|73.83|74.51|76.75|81.8|74.36|76.05|71.85|66.65|69.36|64.86|62.78|70.12|68.17|62.56|59.75|47.79|52.21|65.43|70.53|82.24|87.18|95.6|84.74|84.6|85.98|71.46|75.69|74.46|64.04|56.42|62.03|73.22|78.05|75.48|75.51|93.95|107.95|
2025-07-04 01:59:34|russ2000_0065|SHO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.35|20.85|22|25.85|22.41|29.35|28.81|28.45|29.09|28.29|29.06|29.18|26.56|15.62|19.04|12.28|4.4|4.85|4.02|5.02|7.99|9.77|12.29|9.58|10.55|10.52|10.5|9.35|6.44|9.29|10.05|10.01|10.16|11.51|12.17|12.94|13.69|12.83|13.93|14.19|14.91|17.05|16.39|15.84|14.17|10.13|13.27|13.42|12.92|14.72|15.79|16.67|16.29|16.85|15.7|16.89|14.15|14.07|14.51|13.15|13.64|12.68|8.94|7.47|7.64|11.23|13.04|11.48|12.18|11.73|12.19|10.85|10.94|10.99|9.45|10.09|9.3|10.67|10.53|10.41|10.26|11.33|8.24|8.93|
2025-07-04 01:59:37|russ2000_0066|GNRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|14.99|13.71|16.37|20.39|19.38|21.23|29.36|24.13|21.7|34|37.08|34.11|40.96|49.17|50.18|57.72|43.77|44.61|45.99|48.56|34.33|27.73|27.89|38.49|37.16|36.62|40.05|35.69|36.54|52.09|51.63|47.84|51.61|50.34|52.85|54.48|72.66|92.67|102.99|97.44|136.82|216.57|269.02|318.68|438.92|462.84|286.19|267.2|232.15|147.74|114.39|103.86|147.63|84.07|117.34|135.96|158.02|165.6|164.06|113.24|152.35|
2025-07-04 01:59:40|russ2000_0068|AKRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:59:41|russ2000_0069|BLUE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:59:42|russ2000_0071|RDN|price_next_month|0|||||||||||||||||||||||||||||||||||||||12.005|13.46|12.09|13.33|16.525|15.065|13.5|13.065|13.75|15.815|18.5|24.565|23.75|28.75|28|28.69|34.565|17.375|19|23.625|27.345|31.19|32.28|27.595|20.94|21.94|22.94|25.78|26.405|20.155|25.47|30.44|35.44|31.07|38.75|40.02|33.87|44.9|51.9|45.8|35.27|36.9|39.7|46.81|52.9|46.56|46.51|46.02|47.93|47.94|44.43|51.58|52.1|57.23|62.72|61.53|53.3|60.22|58.11|33.71|12.59|9.13|5.4|1.74|3.6|3.22|1.73|3.33|5.79|6.43|14.19|8.6|7.59|7.18|5.93|3.17|2.35|2.75|3.12|2.8|4.69|6.43|11.95|14.05|14.57|14.88|13.98|12.66|16.85|15.76|17.86|18.46|14.47|10.06|12.79|12.9|13.59|18.4|16.88|17.42|20.96|22.07|14.3|19.15|19.19|19.24|23.42|22.8|25.1|24.49|14.98|14.92|17.95|19.2|24.64|22.58|23.87|22.39|21.39|22.37|20.87|22.1|24.27|26.93|25.34|28.98|29.87|37.1|34.91|34.02|31.94|36.74|
2025-07-04 01:59:46|russ2000_0072|JCOM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 01:59:47|russ2000_0073|WWD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.6979|2.7708|3.125|3.5415|3.6355|3.9585|5.9585|4.5|5.8333|5.7085|5.2915|4.9375|4.5|3.6667|4.1042|4.125|4.0417|4.4167|3.8437|3.6979|5.5|7.4635|8.125|10.9183|12.2317|8.1112|9.0883|11.4717|8.5267|6.3383|6.1617|6.17|6.9833|7.6083|9.8167|10.39|10.2172|10.0917|11.8725|11.76|14.9517|13.3167|15.5917|17.125|14.655|17.855|20.92|24.675|28.875|33.5|31.39|35.13|45|32.1|20.57|19.96|19.64|23.51|25.43|32.05|30.24|31.34|33.725|37.05|34.5|33.88|41.98|41.59|33.57|33.5|38.41|35.99|40.92|40.09|42.85|44.83|49.96|51.21|44.61|47.05|49.36|45.5|46.19|54.21|58.54|58.98|69.64|67.67|69.94|77.33|77.52|71.94|83.21|73.64|90.85|108.9|112.04|106.66|116.31|60.56|74.94|79.55|111.95|125.01|121.56|112.95|110.27|110.48|104.7|91.7|102.26|96.02|120.38|124.7|137.77|162.36|155.99|164.09|185.25|187.57|252.38|
2025-07-04 01:59:51|russ2000_0076|WWW|price_next_month|0||||||||||||||||||||||||||||0.6426|0.6604|0.665|0.4174|0.5261|0.59|0.7151|0.7328|0.6742|0.6835|0.5465|0.7052|0.9192|1.1575|1.2234|1.9681|0.8889|1.5368|1.4202|1.6207|1.6543|2.2163|3.7037|4.4444|3.76|4.5748|5.1111|5.5|6.8622|8.9444|9.1033|7.3333|9|9.6267|5.4167|4.3533|3.6867|4|3.9167|3.4167|3.0433|4|3.52|3.6033|5.1033|5.9333|6.0333|4.91|4.9833|6.0067|4.7167|5.37|4.9833|6.1467|6.3667|6.7333|6.94|8.96|7.7933|10.1467|10.4767|10.145|11|10.475|12.025|12.42|12.72|14.18|15.385|14.29|13.53|12.82|12.655|14.37|13.365|11.75|9.07|10.415|12.05|12.79|13.225|15.305|14.295|14.56|15.925|19.84|18.935|18.965|19.545|20.975|22.215|20.935|21.5|23.885|28.755|28.87|27.9|28.1|24.26|27.14|28.15|30.73|29.32|18.57|16.91|18.95|24.49|21.35|23.49|24.11|28.2|27.3|32.83|29.96|35.38|35.17|34.31|36.81|27.15|29.68|31.57|20.49|24.04|26.67|28.64|41.72|33.54|33.17|26.49|19.82|22.47|17.13|16.13|16.74|12.67|8.05|8.36|10.74|14.87|15.39|22.33|13.05|19.945|
2025-07-04 01:59:56|russ2000_0077|WBS|price_next_month|0|||||||||||||||||||||||||||||||||||||6.69|7.125|8.875|10|9.125|9|12.375|10.875|10.435|11.5|10.375|10.5|12.56|12.25|12.75|14.5|13.875|14.5|17.25|18.875|18.53|25.44|30.815|30.47|33.88|30.31|24.69|29.87|30.75|26.37|28.62|23.25|21.37|22.37|24.37|28.31|31.86|35.74|30.35|33.25|39.63|36.99|32.41|36.43|37.54|37.46|44.7|50.35|43.5|46.92|47.8|44.85|45.45|48.2|46.17|47.1|46.95|47.16|48.32|49.82|44.45|43.46|36.24|33.87|26.05|19.86|18.54|4.18|5.23|11.31|11.31|15.47|20.72|18.64|17.12|22.88|21.52|20.42|19.64|21.2|22.73|20.52|22|22.25|23.37|27.24|27.89|30.34|30.14|28.67|31.34|30.53|35.83|38.66|37.1|33.17|36.64|35.96|40.4|52.52|50.81|51.93|54.99|56.62|60.19|64.53|58.84|53.88|53.13|51|44.1|44.86|28.25|27.27|32.21|46.75|52.91|48.1|55.96|56.81|49.99|46.45|54.26|52.65|37.3|47.32|37.97|49.48|43.83|49.62|51.8|60.24|47.3|58.66|
2025-07-04 02:00:01|russ2000_0081|SYNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|12.4667|4|2.8733|4.7333|5.2267|8.8933|7.4467|12.5533|11.7667|12.1733|19.8133|20.1733|12.4133|14.2|13.5667|18.3467|17.7467|13.3|18.7133|18.04|19.1533|25.7733|32.0267|20.4867|21.6467|28.76|28.62|19.96|31.1|34.44|23.88|30.12|31.76|30.04|26.86|31.65|28.11|24.64|32.57|38.3|32.59|26.38|23.74|35.32|39.56|40|52.42|58.69|64.01|72.23|73.27|76.81|85.69|83.28|84.35|62.05|85.79|51.75|67.68|56.38|52.54|54.5|35.21|43.34|44.03|50.11|36.96|39.53|38.08|31.46|41.9|66.69|66|78.04|81.54|103.51|144.66|146.91|178.76|233.94|146.43|130.4|92.99|125.03|90.28|90.94|82.09|106.81|86.04|88.47|72.14|84.9|56.79|68.62|
2025-07-04 02:00:05|russ2000_0082|PEB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6|19.95|17.11|19.52|20.8|21.58|20.25|17.51|20.28|23.51|22.99|22.34|24.24|26.82|27.7|29.66|31.5|34.15|37.45|41.24|48.01|46.02|46.02|33.11|21.99|28.7|29.8|26.22|29.91|31.01|33.04|35.75|39|35.05|39.72|32.71|31.44|32.86|26.78|25.99|23.72|12|10.61|12.28|21.27|24.63|23.36|21.53|23.04|25.03|19.03|16.18|14.19|13.93|14.24|12.9|15.22|15.6|13.78|12.32|13.13|9.16|10.66|
2025-07-04 02:00:08|russ2000_0083|WSO|price_next_month|0.059839605181986|||||||||||||||||||||||||||||||||||||2.6785|2.6607|3.4311||4.1541|4.1719|3.6296||4.4356|3.1763|3.2237||5.9467|6.6133|7.3333||13.3911|13|16.8333||19.3333|18.0867|17.3333||19.5867|14.63|17.94||19.31|14|10.88||14.81|12.75|10.8||14|14.14|12.85||17.2|15.7|15.95||15.7|18.5|23.24||26.17|29.08|33.07||44.19|48.76|62.75||56.01|43.94|51.68||63.21|48.12|36.25||46.5|51.19|39.34||49.23|52.83|50.16||58.55|51.35|60.27||66.94|59.65|63.5||73.61|75.46|71.69||87.25|89.8|95.96||100.63|92.49|101.5||125.92|122.46|127.11||134.23|147.86|149||141.12|147.36|167.5||184.02|174.99|153.7||157.39|163.55|177.97||177.91|244.99|227.36||291.4|278.42|292.71||255.63|272.03|268.98||324.37|364.55|382.23||474.9|475.42|551.6||443.57||
2025-07-04 02:00:13|russ2000_0084|BERY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:00:14|russ2000_0085|IDA|price_next_month|0||||||||||||||||||||||||||||27.87|23.62|24.5|24.75|24.87|26.12|25.12|26.87|26.25|26|26.62|26.5|28.5|29.75|31.5|32|28.88|26.5|24.13|23.13|24.63|24.25|24.25|27.75|30.75|29|29.88|31.13|31.13|29.25|32.5|31.88|34.69|35.63|30.38|31.25|32.88|31.5|30.94|30.19|33.56|36.88|37.13|49.31|41.19|38.5|37|38|37.84|37.84|25.52|26.01|22.45|25.59|27.15|27.15|30.8|29.65|27.5|30.98|30.29|26.98|31.45|28.87|31.66|34.05|37.28|39.43|36.95|34.45|30.96|34.89|32.61|32.44|29.81|26.66|29.11|23.97|27.72|28.09|31.35|36.08|35.22|36.8|37.37|39.21|39.21|40.38|42.15|40.74|42.2|44.72|46.41|49.21|52.77|51.6|52.73|56.14|53.55|63.23|67.91|60.33|62.11|66.85|69.59|72.73|80.85|78.39|80.02|84.52|86.36|92.03|86.28|93|94.24|93.26|97.5|99.02|102.06|107.62|112.19|91.78|93.25|87.73|88.3|102.48|105.45|104.32|110.22|105.18|111.72|104.7|105.81|111.12|102.82|94.71|92.58|94.78|97.75|103.48|109.94|118.09|115.99|
2025-07-04 02:00:19|russ2000_0086|POOL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||0.8893|1.0754|1.4705|1.6461|1.5802|1.8875|1.8875|1.9973|2.963|2.7325|3.1118|2.9393|2.7417|3.0123|3.6306|4.5195|4.482|5.124|7.2711|7.7956|7.6681|9.9437|9.3333|11.6444|10.3289|12.6133|14.0844|11.0444|12.6667|12.3244|14.6711|17.2311|23.3867|21.3667|26.8067|27.4867|29.19|29.72|32.58|36.44|35.97|39.88|46.72|38.93|40.98|36.6|40.13|33.61|23.58|24.64|21.83|22.08|17.41|15.85|17.86|23.66|19.58|18.36|24.53|22.13|20.14|24.38|30.26|26.75|29.22|34.01|36.91|36.86|42.06|45.82|49.02|52.78|54.38|54.18|59.02|54.76|59.7|62.21|64.89|70.42|81.54|84.5|87.41|102.28|92.58|105.56|119.62|108.12|120.78|135.24|138.81|153.25|145.75|149.91|183.74|189.37|207.4|219.3|211.66|316.7|349.83|354.18|422.52|477.82|515.16|476.25|405.22|357.7|304.23|385.61|351.32|384.74|315.77|371.25|362.53|374.04|361.64|344.25|293.14|302.155|
2025-07-04 02:00:23|russ2000_0087|MPW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|8.97|9.7|10.93|12.4|13.58|16|14.98|11.58|13.11|11.18|12.15|11.74|6.59|5.33|4.37|6.95|8.4|9.89|9.85|10.25|10.7|10.9|11.83|12.37|9.58|10.42|9.04|9.68|11.48|13.01|15.19|14.88|13.11|12.81|13.34|13.48|13.13|15.15|14.69|13.8|11.92|10.91|13.4|15.64|14.69|13.01|14.14|12.98|13.23|13.22|12.73|14.11|15.04|17.14|17.26|17.67|20.57|22.4|17.17|18.92|17.82|21.4|22.24|20.86|20.55|22.61|19.81|16.69|11.06|13.22|8.37|10.4|4.78|3.31|4.6|4.97|4.66|4.33|5.49|4.38|
2025-07-04 02:00:26|russ2000_0088|GEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||1.5556|1.6667|2.375|3.0556|2.5833|2.3333|3.1389|5.9444|5.8333|4.1111|4.3889|3.5278|6.3056|6.3889|5.6667|5.8056|4.0556|5.4583|5.5972|4.125|4.4722|2.8472|1.9028|1.75|1.8333|1.5694|2.0444|2.7556|2.9044|3.3333|3.7|3.3667|2.9222|2.6222|1.9333|2.4444|3.8667|4.6267|5.0644|5.2222|4.0889|4.4467|6.6556|5.8356|6.0778|4.8533|5.4356|7.9644|9.16|12.6667|14.6067|17.0667|18.44|21.0867|15.9467|17.6333|16.0267|11.7733|9.8667|11.0867|11.9867|14.1|12.3333|14.12|14.3867|17.1|15.8467|17.7867|13.8667|12.1533|11.72|13.8067|15.4133|18.48|21.7467|24.9667|23.1467|23.5133|22.32|22.3533|22.94|26.6267|29.0133|26|25.1667|21.5133|19.72|21.3533|23.0733|15.9733|27.68|33.32|29.35|25.95|22.55|22.5|25.88|22.11|22.55|20.02|17.81|15.22|15.8|12.68|10.63|8.86|8.94|5.51|6.92|8.18|6.73|6.53|6.56|8.46|11.5|7.53|7.47|8.74|11.12|14.86|14.5|15.18|31.51|31.28|25.35|
2025-07-04 02:00:31|russ2000_0089|SUI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||21.5|23.88|22.5|22.5|22|21.38|24.88|24.88|27.5|26.13|28|28.63|32.38|32|36.25|34.88|34.94|35|33.56|33.44|33.63|35|34.13|31.88|31|33.13|31.63|30.38|33.46|33.55|35.31|37.5|38.4|40.6|38.21|33.85|34.75|38.54|40.6|36.45|39.36|34.95|37.61|38.87|37.1|34.85|34.85|30.48|33.23|32.55|31.92|34.99|31.61|29.76|27.22|30.5|19.33|19.45|16.98|15.04|12|14.65|15.3|17.44|18.11|28.92|29.1|32.61|33.12|38.48|38.27|38.08|40.11|43.75|46.59|41.98|42.95|51.15|48.42|44.57|46.75|45.57|52.63|57.97|67.73|62.06|69.51|67.02|66.59|67.87|79.15|76.93|78.76|83.61|89.01|90.26|88.84|93.85|96.96|100.47|109.91|123.08|132.81|162.65|162.17|134.4|149.93|137.63|143.13|166.83|196.11|195.98|188.96|175.57|163.96|134.85|156.86|138.93|130.3|111.24|125.35|111.32|126.73|132.68|126.5|124.43|129.4|
2025-07-04 02:00:35|russ2000_0090|ACAD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|7.63|6.42|6.86|9.49|11.18|10.09|15.15|6.77|9.48|7.08|15.5|13.69|15.17|11.52|8|3.53|1.76|1.1|1.01|2.42|1.32|1.37|1.59|1.08|0.8806|1.74|1.93|1.67|1.09|1.44|1.5|1.57|2.35|5.87|12.32|18.99|22.31|24.23|19.44|20.83|28.05|31.88|38.12|47.56|32.35|23.72|33.66|36.79|24.33|30.14|32.44|30.03|34.83|30.32|19.88|15.99|21.09|20.81|23.32|23.01|43.05|40.79|48.31|44.69|46.36|53.37|21.05|24.26|17.56|20.94|18.94|15.47|15.72|19.03|20.11|31.91|22.59|25.91|16.59|17.75|14.34|18.66|14.73|20.96|
2025-07-04 02:00:39|russ2000_0091|ACHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.825|15.46|16.24|20.57|26.3|30.17|34.15|42.67|53.13|41.39|47.27|59.08|60.42|71.65|78.43|65.12|60.73|58.71|54.13|45.19|39.4|42.78|51.29|31.36|33.7|38.9|42.73|41.19|27.89|28.38|32.24|30.28|32.75|24.01|28.97|28.98|51.66|60.84|61.46|56.76|53.16|74.35|78.85|82.78|84.24|75.29|73.68|77.49|82.64|70.25|66.28|52.08|44.18|21.49|23.35|
2025-07-04 02:00:41|russ2000_0092|MOG.A|price_next_month|0|4.5556|5.7407|4.7407|4.4074|3.9259|3.5926|3.7778|4.5556|4.4444|4.7407|4.963|5.2223|5.4075|4.037|4.1482|4.7407|4.037|5.0741|3.2963|3.2593|3.5556|3.2223|2.8519|2.3333|2.4074|3|2.7408|2.2223|2.1111|2.5185|1.7407|2.4445|2.5185|2.3333|1.963|1.9259|1.5556|1.6297|1.2593|1.8149|1.8149|2.3333|2.2963|2.5926|2.5926|2.5185|2.481|2.703|3.222|3.667|3.963|5.481|6.111|6.148|5.852|7.297|6.519|9.481|11.111|10.185|12.815|10.297|9.093|11.074|9.222|9.1852|7.1111|5.833|6.982|8.593|8.63|8.963|10.103|10.222|9.662|11.605|15.2|14.7556|11.8089|14.1778|14.1333|16.4445|18.8445|23.3245|22|24.2467|25.02|28.9933|29.81|31.57|29.65|33.51|37.45|34.69|37.3|38.99|42.52|42.82|46.15|46.04|43.11|44.45|35.12|29.96|26.78|26.96|24.97|30.18|37.17|35.81|37.6|42.64|44.12|40.95|38.73|42.62|42.27|36.39|37.01|43.8|46.21|56.24|59.73|60.06|65.45|66.02|76.54|70.3|69.88|66.86|61.76|46.33|48.86|55.07|58.07|65.87|68.65|74.32|87.76|90.06|81.97|75.01|71.55|89.47|93.64|81.46|83.71|89.61|49.48|53.72|62.39|73.87|86.55|77.87|75.53|76.24|79.87|85.64|84.75|95.32|90.11|105.44|116.05|139.8|159.07|196.1|188.6|181.66|167.25|185.09|
2025-07-04 02:00:46|russ2000_0094|ENS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.53|13.05|14.55|9.26|14.46|14.44|13.93|13.62|19.06|17.97|16.26|17.44|19.36|18.23|24.68|23.33|32.58|11.07|9.11|14.34|19.01|23.45|22.92|26.34|23.23|26.67|33.62|37.79|35.84|20.36|28.98|33.5|34.15|32.13|40.65|44.96|52.92|65.72|68.45|67.4|63.43|58.14|58.38|68.27|65.58|64.41|53.12|58.83|63.73|64.7|77.95|82.8|73.02|69.16|70.31|70.87|77.65|73.71|84.79|69.05|66.12|68.45|71.96|56.97|66.77|71.42|89.66|93.68|95.42|76.92|78.65|67.72|61.58|62.75|83.02|81.19|112.98|88.21|98.85|91.1|108.11|99.04|96.12|82.16|90.39|
2025-07-04 02:00:49|russ2000_0095|FICO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.963|3.8889|4.6296|5.9807|6|6.8519|8.1481|8|8|12.5926|11.7422|11.1496|11.9644|9.3719|13.2978|12.8711|8.723|11.7778|11.3719|11.8904|14.963|10.0741|10.0178|11.4459|13.5556|12.5363|14.7585|12.1481|17.4815|20.5689|27.7333|21.1333|25.3822|24.7733|23.7667|25.6467|33.1667|34.72|36.0267|42.52|39.58|33.72|28.58|30.2|34.55|32.88|37.63|41.76|44.32|37.11|33.78|36.63|39.82|35.71|39.26|37.92|25.5|24.77|22.26|15.59|12.7|16.82|19.19|20.33|21.93|21.06|23.85|24.04|25.38|29.88|29.75|27.35|36.24|42.9|43.29|46.6|45.07|46.58|49.96|57.28|54.36|57.2|57.15|62.3|71.35|88.46|90.69|92.37|95.57|106.71|126.64|120.68|123.3|135.48|142.55|145.16|172.66|173.18|201.46|192.71|225.2|279.75|347.42|304.04|402.38|352.94|439.19|391.45|450.11|521.41|523.91|398.2|494.99|373.51|462.03|478.84|665.95|727.95|837.97|845.87|1198.83|1133.33|1600|1993.11|1873.56|1989.68|1856.82|
2025-07-04 02:00:54|russ2000_0096|PCRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|10.61|9.25|9.06|10.03|14.44|15.73|19.9|29.5|33.97|48.59|64.66|66.05|86.73|91.11|106.54|83.61|58.7|39.43|63.33|60.7|36.9|32.8|38.85|45|41.625|33.05|38.95|35.7|36.25|48.89|39.81|36.57|42.48|40.7|43.94|41.29|53.87|53.12|69.8|63.51|59.29|52.52|61.84|73.95|56.78|54.05|38.34|43.47|37.17|28.26|32.4|26.25|19.98|17.18|22.84|27|23.22|
2025-07-04 02:00:57|russ2000_0097|EME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.6575|3.5625|4.1875|3.6575|4|3.5625|3.8125|4.765|5.25|5.2825|5|3.985|4.14|5.1725|5.5625|4.6875|4.5475|5.595|5.86|6.485|6.975|8.8625|10.87|9.78|11.95|15.2125|13.375|12.1525|11.8725|12.7675|10.325|9.4225|10.2025|10.225|10.8175|9.8925|10.74|11.17|12.875|15.25|20.505|25.025|25.76|29.575|28.71|31.345|35.9|34.43|21.9|25.06|30.12|17.77|20.59|20.79|24.12|23.62|24.06|28.56|26.01|25.85|30.28|31|27.92|25.07|28.83|29.32|26.33|32.16|36.33|37.4|41.28|37.06|42.51|45.99|40.93|44.13|40.36|44.63|47.83|48.28|45.7|48.48|55.7|60.46|69.69|65.74|67.5|80.51|81.28|73.59|76.95|70.98|65.23|84.14|84.39|87.71|82.17|63.53|68.5|68.19|88.3|119.8|121.81|121.49|119.21|106.48|116.37|141.1|148.25|171|215.04|206.65|228.11|357.17|375.44|446.07|448.06|400.7|546.7|
2025-07-04 02:01:01|russ2000_0098|UMPQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:02|russ2000_0099|EEFT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.56|11.88|10|11|6.75|4|3|2.88|2.13|2.94|2.78|6.5|8|9|7.5|6.75|5.85|11.4|13.05|19.89|16.39|8.84|4.85|7.7|8.82|10.05|14.22|16.25|19.44|18|22.92|24.05|29.56|29.42|28.1|32.27|35.74|25.41|29.72|28.86|27.85|25.41|32.03|26.44|17.68|16|11.92|10.05|16.18|21.04|23.65|20.42|15.93|15.7|18.09|18.29|18.75|17.16|19.37|18.36|21.63|18.28|20.29|24.47|30.53|36.81|43.4|42.86|45.99|50.04|53.67|45.39|58.48|68.5|80.24|79.77|77.1|76.26|79.55|71.52|82.62|96.61|96.64|93.87|78.11|91.94|111.18|115.01|149.89|155.91|140.07|157.64|91.76|96.14|88.84|124.96|143.43|142.82|112.19|133.89|121.65|98.27|84.01|112.68|110.74|87.87|76.84|99.65|102.68|101.99|98.47|98.5|99.1|106.33|
2025-07-04 02:01:06|russ2000_0100|CMPR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.45|28.2|32.45|25.45|31.28|37.45|38.69|37.23|46.74|30.73|34.03|29.26|16.92|22.9|31.25|40.7|52.87|52.9|60.09|49.64|39.16|46.15|54.15|45.74|30.74|35.88|40.16|34.5|34.35|35.52|39.94|50.98|54.5|49.38|49.27|49.26|55.25|80.55|86.01|82.5|75.98|69.17|95.81|97.89|95.64|84.39|86.32|94.07|107.1|127.41|150.94|145.86|115.79|119.39|88.02|94.91|130.33|106.89|46.79|84.73|83.06|103.26|95.63|115.4|89.62|71.92|62.2|34.25|25.06|32.78|43.95|64.08|59.67|74.95|85.27|91.89|75.59|74.85|42.68|49.62|
2025-07-04 02:01:09|russ2000_0101|LTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4700|5452|2552|1424|1576|3052|3100|2600|3800|3376|2652|2552|3232|3700|3720|2340|2672|2400|1880|1660|2300|2968|3500|5948|6880|7680|7728|9816|14192|14120|14520|12888|15120|15200|12744|17260|24832|29260|32028|33280|25840|26460|23220|20180|16620|18140|24460|26820|32940|38080|47740|61480|56100|55880|52360|50140|50200|56380|49180|49580|48980|41400|26900|33100|27800|30660|23440|24400|20740|19140|12400|11020|10240|14360|17500|19180|18340|25340|23460|27160|34160|30540|22760|18440|23320|19640|19240||||3540|2860|3288|3800|5200|3060|865|557|540|580|1090|720|1500|980|1220|1140|24.8|26.8|30.44|31.45|41.8|
2025-07-04 02:01:13|russ2000_0103|OPK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|4.25|3.5|2.75|3.13|2.56|2.53|9.31|7.25|10.5|7.06|6.5|8.75|7.37|6.62|6.25|14|7|8.75|8.34|7.25|3.58|3.71|3.05|2.25|1.5|0.64|0.65|0.39|0.62|0.52|0.52|0.88|0.97|0.55|0.43|0.36|0.36|0.36|0.42|0.43|0.4|0.39|0.85|1.4|4.8|4.22|4.23|2.95|1.67|1.86|1.53|1.31|1.18|2.27|2.17|1.7|2.16|2.49|2.76|3.9|3.98|4.35|5.38|5.26|4.75|4.24|4.28|6.42|6.66|7.45|10.02|7.93|8.27|8.82|8.35|12.13|13.76|16.37|9.45|8.04|10.75|9.95|9.42|8.69|7.77|6.45|6.73|4.46|3.04|5.62|3.38|3.68|2.39|2.11|1.42|1.45|2.22|5.15|3.52|5.41|4.1|3.44|3.79|3.13|2.7|2.36|1.9|1.29|1.47|1.86|1.25|1.02|1.22|1.42|1.51|1.52|1.38|1.36|
2025-07-04 02:01:17|russ2000_0105|POR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|25.37|25.77|26.04|29|27.6|27.94|24.04|24|22.91|20.5|18.76|18.27|18.58|19|19.98|19.52|19.82|20.8|22.28|23.58|25.4|24.21|24.71|25.25|26.81|27.4|28.21|30.64|31.49|29.06|30.21|32.28|33.09|36.41|40.71|36.97|34.18|38.68|37.42|39.64|44.28|41.77|43.82|45.87|45.1|47.74|42.52|40.92|44.48|45.66|46.95|50.33|54.84|56.87|59.95|46.79|44.1|39.61|42.27|50.69|48.88|47.69|51.48|53.86|50.72|44.1|47.37|49.8|48.84|40.02|40.38|43.23|46.76|47.68|42.48|41.7|41.195|
2025-07-04 02:01:20|russ2000_0107|RH|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.89|37.01|55.87|70.37|75.5|63.56|63.61|88|82.99|85.64|90.68|91.61|89.72|51.26|33.26|35.55|36.79|26.39|55.09|48.33|102.09|88.98|105.4|150.3|110.22|146.06|87.77|144.55|205.06|245.77|210.26|324.03|462.92|500.52|633.31|709.5|643.05|382.44|276.38|294.64|288.5|302.82|265.62|351|269.97|259.97|263.67|262.87|385.14|340.09|203.91||
2025-07-04 02:01:23|russ2000_0108|SKX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.27|1.23|1.3133|3.77|5.1033|5.0633|8.61|12.0167|7.0333|3.6067|5.3333|7.75|5.35|3.3|2.7467|2.26|2.2|2.51|2.6233|4.1033|4.5833|3.68|4.8833|4.08|5.48|4.2233|6.45|9.1167|7.27|9.9633|11.8133|10.4667|6.93|8.1967|6.6733|7.8833|6.3|4.5267|3.32|3.9|4.61|7.2733|9.3533|12.7833|12.3633|6.48|6.8567|6.35|5.55|4.7533|4.0533|6.2233|6.6467|5.5333|6.3333|6.9267|9.0933|9.7133|9.63|13.6633|17.39|18.25|20.1167|29.9733|50.15|31.2|28.19|33.05|24.02|21.03|25.12|25.25|28.09|31.92|41.19|28.5|27.72|28.57|27.17|31.66|37.94|37.37|37.39|28.18|29.28|31.71|34.48|48.49|53.68|46.21|42|38.3|37.96|34.43|48.15|53.19|55.58|48.22|62.44|66.05|65.13|61.46|75.34|48.02|63.29|
2025-07-04 02:01:27|russ2000_0110|CLNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:28|russ2000_0111|PRAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3467|8.8|8.97|8.95|8.18|9.1|8.5533|11.1567|12.6967|12.0333|14.4067|13.5967|16.4167|16.11|14.22|14.5267|14.4767|18.5933|21.4467|14.7433|9.64|13.8733|13.69|10.7667|8.3033|12|13.65|15.66|15.8233|21.2633|20.39|21.7533|25.1967|28.2667|27.0867|21.8967|21.65|22.2533|28.2267|33.32|35.3533|40.75|49.77|61.18|49.41|58.44|58.96|60.64|49.52|56.475|60.99|53.62|30.91|31.88|28.05|32.25|37.8|32.9|39.05|27.9|35.4|37.45|43.15|30.91|28.79|26.92|30.59|34.36|37.12|27.74|39.8|34.54|34|36.85|38.4|41.74|46.65|44.89|39.46|31.96|39.185|37.33|24|12.31|24.92|23.79|23.88|18.88|21.38|18.56|15.6|
2025-07-04 02:01:31|russ2000_0112|CRZO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:32|russ2000_0116|ABMD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:33|russ2000_0117|DRH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.04|11.15|12.5|13.6|15.9|16.87|18.29|19.6|19.37|18.13|13.3|12.99|9.39|4.01|3.94|5.79|6.24|8.04|9.78|11.01|8.77|10.61|12.54|11.84|10.43|8.18|10.54|10.58|9.46|8.87|9.15|9.89|9.7|11.32|11.55|12.24|12.26|13.71|14.53|14.17|13.77|11.67|7.77|9.3|9.89|9.31|11.27|11.51|11.92|10.87|11.76|11.1|12.29|10.32|10.06|10.83|9.9|9.95|9.67|6.27|5.13|4.78|9.04|10.5|9.19|9.27|9.59|10.65|8.99|9.13|8.6|7.89|8.23|7.72|9.14|9.22|8.34|8.78|8.78|7.21|7.985|
2025-07-04 02:01:36|russ2000_0118|CLDX|price_next_month|0.1248492159228|||||||||||||765|607.5|675||742.5|675|427.5||540|472.5|405||641.25|708.75|967.5||675|562.5|585||1057.5|1125|1867.5||1327.5|1215|1350||1170|1237.5|1350||697.5|630|472.5||742.5|877.5|607.5||697.5|416.25|337.5||270|388.125|427.5||551.25|326.25|225||225|450|438.75||900|1743.75|1428.75||860.4|635.4|691.2||196.2|201.6|266.4||417.6|423|473.4||437.4|327.6|333||255.6|235.8|322.2||300.6|264.6|266.04||179.946|94.5|86.382||210.15|207.45|97.35||135.3|86.1|67.8||100.65|64.95|62.25||54.75|46.8|39.9||62.55|84.6|89.1||191.775|325.8|416.4||219.15|238.65|304.2||433.05|222.6|270.15||68.7|49.8|57.15||42.45|36.9|45||8.703|7.53|4.479||3.04|2.12|2.4||2.67|11.94|22.5||27.95|52.65|38.1||23.52|30.4|37.09||31.8|27.9|30.21||33.3|41.33|27.44||19.78||
2025-07-04 02:01:41|russ2000_0119|IDTI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:42|russ2000_0120|CBRL|price_next_month|1||||||||||||||||||||||||||||29.23|24.79|22.32|25.79|33.37|30.28|36.25|38.99|48.93|31.8|31.56|45.48|43.25|32.57|25.11|28.1|26.25|24.25|25.5|18.88|22.69|24.38|20.38|18.63|21|26.5|23.5|23.88|27.25|29|30.75|32|40.5|32.25|24.44|23.25|18.75|17.31|13.13|11.13|9.25|14.5|12.06|21.69|18.94|16.97|21.06|25.83|30.69|33.25|25.68|27.26|26.7|36.04|34.88|41.25|37.99|32.25|31.88|40.77|42.81|40.72|36.16|37.01|44.43|37.43|37.84|42.89|46.66|44.94|37.42|33.46|36.42|29.45|25.84|19.33|22.38|31.42|28.41|37.56|43.68|49.83|44.61|52.66|49.84|47.38|42.36|47.56|55.67|61.27|62.98|61.45|75.28|89.46|98.42|108.49|99.45|100.55|100.41|128.01|151.03|141.08|144.18|125.92|148.05|151.48|152.11|162.74|160.99|166.81|148.66|156.33|156.1|156.71|149.09|180.81|161.99|157.09|165.4|153.74|143.33|107.13|133.71|139.58|154.87|157.72|143.58|122.02|134.27|102.01|107.94|114.8|108.96|98.02|82.43|67.13|66.13|48.78|39.58|55.56|45.29|57.44||
2025-07-04 02:01:47|russ2000_0121|SWX|price_next_month|0||||||||||||||||||||||||||||9.96|10.34|9.93|7.44|9|11.03|7.59|7.45|8.34|9.16|9.73|9.5|10.35|13.14|12.53|13.34|18.38|17|17.63|17.13|14.25|14.75|14.75|15.13|17|16.63|16.25|19.13|19.75|16.63|18.56|18.81|17.81|23.06|23.25|23.69|26.31|28.56|28.81|23.25|19.56|19.06|18|20.88|21.55|21.05|23.9|20.6|23.9|24.75|21.85|22.48|21.6|20.76|21.23|22.58|23.49|22.8|23.67|24.43|25.37|24.47|26.78|27.26|27.65|27.72|32.93|35.88|39.25|37.89|31.08|29.76|28.55|28.87|28.9|26.12|25.76|20.21|24.22|24.99|27.67|31.1|32.17|34.76|37.24|39.77|37.29|39.48|41.8|42.02|44.66|43.47|44.54|50.67|49.64|54.26|53.73|55.01|49.53|58.09|61.46|55|56.34|61.46|58.83|64.91|77.5|72.46|80.57|83.76|80.1|82.39|73.58|72.99|78.2|77.27|78.32|83.19|88.91|87.3|75.51|75.8|69.64|65.72|59.96|69.72|69.93|69.25|68.18|88.11|86.96|73.07|66.93|56|65.94|58.61|58.68|74.62|74.16|73.25|74.68|72.21|73.905|
2025-07-04 02:01:51|russ2000_0123|PRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.94|21.39|21.19|24.41|22.34|21.42|21.15|24.95|26.15|26.66|28.26|32.77|31.86|40.76|43.36|44.23|46.45|47.33|50.41|51.12|48.66|43.99|46.31|43.55|47.74|52.14|55.2|73.2|82.95|80.8|88.5|106.45|95.1|109.65|109.68|106.95|126.07|124.87|128.36|125.55|103.91|120.94|110.24|133.38|160.8|145.91|166.55|151.26|136.81|124.5|137.33|154.07|182.06|210.9|191.16|226.87|211.86|251.36|277.31|293.53|264.81|277.68|
2025-07-04 02:01:54|russ2000_0125|HMHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:01:55|russ2000_0127|VSAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.75|9.25|9.19|7.5|7.75|8.75|5.47|5.295|4.75|8|13.25|33.94|23.405|24.75|22|17.5|17.53|20.3|14.81|13.15|10.63|4.81|8.08|11.36|10.64|14.24|19.63|23.35|21.98|18.12|18.89|22.26|17.81|22.34|24.79|25.2|30.13|24.7|27.14|32.97|34.3|28.63|30.5|20.77|22.1|23.03|18.22|22.16|22.99|27|29.15|27.33|35.42|36.14|41.17|43.395|39.92|44.93|42.59|47.53|48.3|38.3|38.84|38.41|48.47|66.79|66.12|59.51|64.21|58.47|62.64|56.22|60.12|62|65.96|62.5|76.7|73.83|70.66|64.91|64.03|66.09|65.1|75.62|63.98|70.34|63.76|62.69|90.82|81.59|68.84|63.65|42.4|37.96|33.9|43.54|51.79|49.64|59.69|44.02|36.81|32.93|40.96|34.45|35.03|30.94|18.44|22.23|15.91|20.22|9.6|9.62|9.27|16.27|
2025-07-04 02:01:58|russ2000_0128|NJR|price_next_month|0||||||||||||||||||||||||||||2.3|2.2044|2.2467|2.2622|2.3222|2.5022|2.4844|2.6556|2.6689|2.8289|3.3022|3.4511|3.8089|3.9556|4.3044|4.32|5.8333|5.5|4.9444|4.8333|4.9733|5|5.2778|5.5556|6.0844|6.3067|6.1667|6.14|6.64|6.4178|7.0289|7.1956|7.8889|8.3889|7.6111|8.5422|8.0844|8.1956|8.7911|9.0422|8.4022|8.9444|8.8622|8.8756|8.28|9.62|9.6556|10|10.0822|10.6667|10.0667|10.5267|10.6033|11.4167|11.6267|12.6167|12.8633|12.7033|13.55|13.7033|14.6167|14.4533|15.7533|14.3867|15.15|14.7567|16.6433|17.2867|15.5333|17.9|15.6667|16.4167|15.61|15.925|17.045|18.62|20.045|16.46|19.3|17.6|18.245|18.865|18.665|20.245|20.98|21.89|21.805|23.51|23.86|21.62|22.95|22.23|21.015|23.6|22.38|23.015|22.8|24.865|25.54|29.24|31.94|30.51|28.9|31.68|35.22|35.68|37.24|33.95|37.7|40.35|42.15|44.45|38.8|41.35|46.25|45.1|48.5|50.08|49.87|43.6|41.32|33.78|31.06|29.18|35.01|41.95|38.52|37.81|40.21|43.16|46.19|44.64|49.92|51.64|44.7|40.58|40.83|43.69|46.75|45.89|47.95|48.94|45.38|
2025-07-04 02:02:04|russ2000_0131|UBSI|price_next_month|0|||||||||||||||||||||||||||||6.5|5.875|4.75|5.5|5.875|6.375|7.25|7.125|8.5|9|9.81|9.625|10.06|12.125|13.125|13.5|13|12.815|12.125|12.125|13.875|14.625|15|14.625|13.375|14|14.875|16.625|17.565|21.815|22.44|23.44|26.13|27.75|26.75|24.25|27|25.25|24.63|21.13|21.81|18.94|19.5|21.69|23|27.6|27.2|28.94|32|29.51|30.22|29.03|28.88|30.31|30.25|30.12|30.01|31.52|36.67|34.1|30.62|37.81|36.5|37.27|36.48|35.63|38.19|36.52|33.5|27.85|30.3|32.16|29.09|25.19|31.9|20.99|25.94|20.26|17.85|24.9|29.04|25.53|26.72|28.2|26.16|23.86|23.74|27.88|26.43|23.3|23.8|25.49|25.31|28.32|29.58|29.89|29.25|32.08|34.28|33.81|37.58|40.53|39.55|33.58|38.69|38.3|37.7|44.8|39.9|34.5|35.95|36.8|33.95|36.95|33.17|35.37|39.24|37.59|39.54|34.3|29.96|26.32|26.23|31.66|39.27|34.54|36.99|35.33|33.26|38.74|42.35|40.2|33.13|33.44|28.44|35.85|32.46|38.93|37.68|38.5|34.29|38.425|
2025-07-04 02:02:08|russ2000_0132|NHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||27.75|27.75|27.88|27.38|25.13|26.25|28.63|30|33.25|33.25|31.88|34.88|38.63|37.25|39.38|39.19|41.31|33.63|28.56|28.19|27.5|25.13|22.38|15.13|15.5|12|9.5|6.25|9.76|10.5|10.82|13.99|14.46|15.7|15.05|16.15|14.68|16.25|19.8|21.25|25.95|23.97|27.43|28.61|25.58|26.2|30.77|26.85|27.4|24.06|25.31|32.14|32.1|33.92|31.6|29.29|29.56|30.59|30.89|29.94|26.05|26.82|31.14|30|34.02|40.62|37.65|46.3|45.73|48.63|45.49|44.69|48.41|49.47|53.69|53.41|63.65|66.24|62.59|62.52|62.97|61.69|59.79|65.91|74.76|66.72|65.25|58.74|60.68|68.09|78.57|75.76|73.99|73.17|77.25|76.19|70.53|68.27|74.84|73.46|83.26|75.43|79.38|85.79|84.38|55.06|62|56.05|64.84|73.41|68.23|53.78|57.83|51.53|64.84|56.7|58.83|49.77|54.91|50.04|53.18|63.06|74.86|76.65|68.11|75.67|70.84|
2025-07-04 02:02:13|russ2000_0134|RHP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||27.13|25.88|23.25|19.63|23.25|23.63|27.38|25.75|27.13|26.5|25.75|19.75|25.63|21.13|23.19|28.88|31.19|34|30.63|26.5|30.13|31|30.63|32.56|27.88|23.94|24.81|23.75|23.62|28.99|27.25|20.8|25.25|27.15|20.07|17.67|19.64|20.81|20.8|26.95|29.03|31.34|29.16|33.51|39.25|40|47.94|39.48|43|44.25|38.22|46.54|55.26|54.8|49.98|54.48|29.23|29.62|30.04|21.41|10.6|13.94|14.27|15.03|19.24|33.75|28.99|33.34|33.34|35.87|29.34|23.39|28.05|31.48|36.75|39.01|39.97|44.46|37.25|36.91|41.36|45.55|47.75|49.35|54.9|57.64|57.18|52.6|46.95|51.53|56.24|50.42|61.18|63.78|62.59|66.13|76.55|78.38|85.01|77.59|80.35|79.6|75|84.17|85.03|35.34|32.02|39.85|64.85|78.65|76.7|85.54|88.4|93.48|88.54|88.92|92.89|89.66|95.29|85.6|109.9|105.48|100.51|107.05|104.84|87.95|103.09|
2025-07-04 02:02:16|russ2000_0136|MDSO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:02:17|russ2000_0137|HNI|price_next_month|0|2.8438|2.75|2.6875|2.6875|2.6563|2.1563|2.3125|2.25|2.5625|2.9063|3.25|4.125|4.6875|4.9375|4.4688|4.9532|4.4063|4.25|5.0313|4.5|4.25|4.875|4.625|4.5625|6.0625|6.8438|7.9375|9.3125|9.625|10.25|7.625|8.375|8|7.625|8.875|9.5|10.0625|9.8125|10.625|13|12.75|13.5|13.875|13.75|16.5|13.375|13.25|12|13.125|13.625|13.875|10.375|13|15|17.5|17.875|21.125|29.875|25.813|30.5|32|28.688|21.1875|20.375|27|23.25|19.625|19.25|24.9375|26.6875|24.0625|25|24.96|25.77|24.07|27.82|29.92|26.99|25.55|25.92|29.58|33.26|41|41.87|36.971|40.45|40.4|40.35|50.66|58.15|48.9|57.7|52.88|40.61|44.97|48.54|41.74|40.83|43.36|33.66|21.77|21.65|18.32|13.21|15.5|22.28|26.32|25.02|31.04|25.84|24.64|30.34|27.52|20.91|24.05|27.13|24.12|26.57|27.52|31.57|34.43|38.11|38.85|34.31|35.23|35.34|46.65|49.25|46.64|49.59|42.94|34.02|43.72|52.13|40.66|50.41|46.76|37.75|34.22|38.89|33.39|43.27|37.89|38.87|36.71|34.24|38|35.97|24.34|29.7|32.55|32.26|42.34|37.3|37.4|41.94|35.64|35.32|28.99|31.77|25.98|29.09|34.69|40.72|41.95|54.95|49.28|49.85|42.3|52.11|
2025-07-04 02:02:22|russ2000_0139|BID|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:02:23|russ2000_0140|HR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||20.25|23|22.125|20.75|21.5|20.375|19.375|18.75|20|20.125|21.625|22.375|21.625|24.5|27.375|25.875|28.875|27.813|29.938|28.125|28.25|23.4375|22.75|21.8125|21|19.25|17.875|18|19.875|19.9375|22.28|24|26.14|27|28.76|30.3|31.5|30.96|28.13|27.53|32.79|33.75|41.05|35.85|36.12|40.35|36.47|38.61|40.86|37.84|35.04|37.87|33.09|40.5|42.38|34.06|23.22|26.44|25.83|28.33|29.01|25.55|16.51|16.79|19.41|20.83|20.97|24.14|23.47|24.14|21|22.84|19.6|18.89|21.07|21.48|24.56|23.49|25.48|30.02|25.71|24.01|22.92|25.15|24.7|26.47|30.09|25.6|24.04|26.36|29.04|30.28|36.16|31.89|30.21|32.8|33.3|32.24|29.87|27.83|29.71|27.86|32.29|30.88|31.98|34.77|36.06|29.39|29.3|27.8|30.01|32.16|31.88|33.06|31.02|27.08|26.25|20.33|21.53|19.78|19.53|14.35|16.11|14.23|17.69|17.18|16.75|15.53|15.9|
2025-07-04 02:02:27|russ2000_0141|POST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1201|21.8791|20.3198|21.7687|25.2945|29.5171|33.2361|29.7724|38.4592|37.4312|32.9739|25.4118|28.5926|32.8911|36.479|42.4059|38.1211|50.0646|59.4828|56.1364|57.8544|58.3098|57.544|57.2197|54.7978|55.405|60.3866|60.3453|68.6388|75.4557|77.0496|71.5849|76.0698|63.3742|61.0628|59.5656|69.3218|76.7253|71.6953|72.4336|74.0896|75.94|85.63|87.38|89.69|88.13|86.67|80.28|92.58|106.15|110.29|109.94|108.93|113.97|108.62|
2025-07-04 02:02:30|russ2000_0142|OLN|price_next_month|0||||||||||||||||||||||||||||18.185|16.2|14.32|9.44|13.585|14.75|17.14|15.18|16.305|18.3|15.75|13.475|14.525|15.62|15.685|17.235|24.565|25.565|27.625|27.44|24.875|27.94|28.94|32|41.19|44.25|42.375|42.5|36.63|41.13|42.38|45.44|43|46.81|39.06|27.69|23.63|14.63|13.19|13.81|17.5|17.75|15.69|17.75|17.91|18.95|16.87|14.98|14.39|18.21|18.55|16.26|16.12|18.12|18.68|17.41|19.07|17.27|17.28|18.7|22.27|17.74|18.35|17.88|20.5|20.55|16.03|17.3|16.84|17.14|20.87|22.78|20.49|20.17|29.74|18.16|14.05|12.6|13.79|15.27|16.5|21|20.3|19.99|19.47|25.74|20.91|18.86|22.2|20.96|20.24|20.74|23.26|24.17|24.4|22.51|25.71|28.1|26.57|24.24|25.07|29.53|22.99|19.18|16.94|21.79|20.9|21.93|26.21|32.13|29.48|36.53|37.28|30.19|29.51|20.2|23.61|21.69|20.07|18.34|14.87|13.35|11.24|16.55|23.91|43.03|47.03|56.98|50.67|57.4|52.27|52.95|64.59|55.4|57.68|42.72|52.07|52.28|45.61|41.03|29.29|21.62|21.93|
2025-07-04 02:02:34|russ2000_0144|TXRH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|15|14.075|18.565|13.96|15|15.55|11.96|14.45|13.32|14.25|12.95|12.46|11.03|11.8|9.53|6.64|7.63|11.13|11.09|10.02|11.43|15.53|12.95|15.73|18.02|16.39|18.06|14.09|15.16|16.72|17.31|16.96|17.4|20.08|24.48|27.12|24.47|24.75|24.88|26.88|33.59|36.33|38.03|35.9|35.78|42.44|46.37|38.99|46.64|46.35|50.38|49.62|58.72|61.44|70.1|67.68|67|60.63|54.03|49.76|62.5|49.9|50.69|69.5|80.08|100.36|94.59|89.67|83.18|83.01|82.58|96.58|100.43|107.95|117.27|96.44|125.72|156.76|171.44|187.38|178.55|159.52|189.595|
2025-07-04 02:02:37|russ2000_0145|INFN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:02:38|russ2000_0146|ACIW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.4377|4.5833|4.3333|5.771|8.9167|10.5|13.8333|8.875|10|12.3333|13.0417|13.5|14|12.875|12.0313|15.875|10.8127|10.2083|10.25|7.1667|5.4377|5.896|4.5|3.8127|2.8133|3.7333|3.24|3.58|3.8667|3.03|2.4867|2.25|2.3167|4.0333|6.6167|7.4833|7.0767|5.7|5.465|7.08|6.91|8.9167|9.0033|10.9967|13.3133|12.34|11.2367|12.0667|10.5767|10.1767|7.6233|4.9667|7.3667|6.52|4.5667|5.6633|5.7567|5.0233|5.3633|5.3367|6.2633|6.4667|8.1233|8.83|11.0133|12.0533|10.2233|10.1267|13.2867|14.67|13.0333|15.8467|15.67|15.7833|18.3733|20.2033|19.05|18.74|19.24|18.47|23.03|23.67|23.95|17.9|19.99|19.81|18.12|19.4|21.49|23.17|24.08|23.44|23.25|25.84|25.09|29.56|35.52|33.56|31.39|34.45|27.4|26.79|29.17|38.39|37.78|34.3|30.68|34.37|27.62|28.53|24.33|27.93|25.33|23.19|20.37|30.07|34.1|43.23|49.2|53.55|53.36|46.24|
2025-07-04 02:02:42|russ2000_0147|NWE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|28.04|31.46|29.14|31.55|30.95|34.6|35.38|35.73|35.26|28.21|27.37|27.9|24.82|24.74|17.24|23.13|20.92|24.73|24.38|26.42|29.56|27.77|29.34|28.87|31.48|33.69|34.4|35.14|34.27|36.93|35.6|36.72|42.1|42.2|46.55|45.03|47.93|46.22|50.77|57.76|53.12|50.72|55.89|54.57|56.28|61.2|56.83|57.11|60.15|59.74|58.13|54.34|54.79|58.28|59|62.17|69.04|71.59|73.69|76.97|59.79|54.94|52.33|56.32|65.89|61.94|57|57.55|58.71|55.11|51.82|56.48|58.12|57.17|47.49|48.12|50.61|52.55|54.48|53.91|58.28|52.39|
2025-07-04 02:02:47|russ2000_0149|FCNCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||44.5|43|41|44.75|45.5|47|49|52.75|55|61.5|63.5|67.25|74|79|88.5|98|115|113.25|100.25|89.25|88.25|80.25|79.75|76|60.88|63.13|61|74|87|94.3|100.51|94|100.8|109.2|103.54|99.76|91|97.26|115.97|114|118.02|122.5|119|117.95|142|128.52|168|167|192.06|191.27|207.16|187.8|204.99|202.9|179.68|162.83|136.34|140.77|141.5|152.92|139.86|119.67|142.03|149|167.71|206|189.01|186.44|201.17|200.01|180.12|163.05|176.81|173.3|164.29|168.75|174.36|186.42|209.5|211.73|221.24|224.89|222.35|251.21|244.05|240.34|256.34|256.14|246.06|255|259.78|291|366.74|348.06|368.02|405|425.41|432.29|406.82|426.63|407.53|448.25|467.02|491.92|526.82|382|425.87|462.7|595.99|867.46|782.59|813.9|779.08|639.38|756.68|822.12|777.68|1007.18|1431.3|1380.74|1510|1686.76|2087.69|1937.35|2204.69|1779.14|2092|
2025-07-04 02:02:51|russ2000_0150|MTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||14.125|13.44|14.875|14.875|14.25|16.69|17.94|19.94|15.875|19.25|19.065|19.625|19.94|17.565|20.5|20.69|21.44|27.22|24.44|22.78|19.78|27|26.815|21.565|22.565|23.125|23.97|15.655|17.54|19.175|21.235|20.45|23.505|25|18.675|21.955|19.825|22.125|24.975|27.4|26.465|29.325|27.935|30.05|31.24|32.66|31.12|26.73|27.935|28.61|25.31|27.58|29.035|31.81|32.335|35.11|26.87|33.87|32.255|28.38|18.905|18.595|21.735|24.63|23.9|28.85|26.085|29.335|31.51|34|32.39|27.42|31.725|33.55|31.97|35.83|41.37|40.63|46|56.63|51.68|59.49|58.07|76.71|65.33|67.73|64.75|58.94|40.99|59.9|65.26|67.2|80.15|78.7|70.8|71.9|75.15|69.05|75.6|54.75|58.57|62.77|53.25|49.45|54.13|44.04|46.88|54.69|61.63|78.14|80.22|70.94|69.97|63.61|66.81|55.01|69.45|59.26|61.35|54.06|65.35|72.89|78.38|75.29|76.69|51.59|59.21|
2025-07-04 02:02:55|russ2000_0151|CAKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||5.8601|3.358|3.1111|3.7037|3.1111|3.9012|5.284|4.2963|4.5432|5.1852|4.3457|3.6543|4.2726|3.6049|5.197|6.2222|5.7659|7.4815|5.7778|5.6681|6.7407|8.2963|8.8889|9.0756|8.483|12.1304|13.4711|19.6933|19.28|16.9156|20.2667|18.8|23.9333|27.7533|24.16|22.6|21.2|21.06|21.9667|26.6333|28.54|28.2067|27.8467|28.94|32.37|30.69|35.75|34.32|36.85|31.56|22.85|28.25|27.63|27.6|24.62|22.43|21.85|22.63|14.08|8.8|8.68|17.37|19.37|18.18|21.14|27.17|23.44|29.12|29.51|29.43|28.83|27.99|29.58|31.5|33.52|33.07|33.16|39.82|42.44|47.25|44.54|44.89|42.88|45.94|52.51|50.13|57.74|48.2|48.3|51.01|51.73|53.19|60.26|64.16|47.58|44.74|49.19|51.95|56.03|48.34|44.88|49.62|43.08|41.79|38.4|22.29|24|29.72|44.97|62.59|45.26|40.64|35.68|36.91|29.23|35.81|39.25|33.69|36.78|31.07|34.37|34.52|38.89|46.22|56.15|50.37|65.64|
2025-07-04 02:02:59|russ2000_0152|CTB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:00|russ2000_0153|EPAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.84|15.63|17.81|20.26|21.43|29|37.99|39.74|30.85|38.31|47.11|46.53|66.91|74.71|79.3|67.84|78.1|68.37|66.08|64.36|76.83|85.57|90.69|117.48|112.83|134.48|117.95|138.59|176.59|192.87|176.15|228.14|205.78|278.52|326.78|351.41|458.84|545.15|653.49|505.95|264.98|323.42|348.13|332.65|273.97|249.81|214.54|278.11|245|208.9|191.52|253.96|159.12|182.41|
2025-07-04 02:03:03|russ2000_0154|PLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:04|russ2000_0155|NRZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:05|russ2000_0156|BXS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:06|russ2000_0157|ABG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|11.58|7.98|8.55|8.41|14.41|16.55|18.8|16.79|12.59|13.14|15.08|14.16|16.75|17.18|18|18.92|20.1|24.18|24.46|29.26|23.85|19.15|12.19|15.25|11.69|2|3.58|7.46|11.93|12.66|13.16|14.35|10.99|14.37|18.39|16.94|19.95|19.8|22.91|25.86|26.16|30.89|34.3|38.09|48.84|48.31|47.7|60.09|67.53|64.98|74.21|87.79|95.54|80.26|45.97|62.25|59.29|50.25|65.6|62.65|57.3|59.05|72.65|70.4|69.4|67.01|72.63|81.05|84.44|102.93|96.45|60.63|99.79|106.04|160.39|204.73|192.65|208.8|168.27|159.71|174.96|154.15|220|187.64|249.98|184.92|209.06|221.54|245.86|222.87|305.86|221.53|258.23|
2025-07-04 02:03:09|russ2000_0158|THOR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:11|russ2000_0160|PDCE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:12|russ2000_0161|DAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.167|4.583|5.958|9.6667|8|10|7.6667|9.167|10.25|8.958|7.3333|8.3333|10.792|8.375|8|6.5|3.375|2.5625|1.875|1.9375|0.875|1.9375|1.375|1.1875|0.5|0.99|0.7|0.9|0.6|0.7|0.65|0.83|0.88|1.8|2.06|2.4|2.82|2.65|3.8|4.75|3.91|4.35|3.88|3.91|3.48|4.47|4.56|4.59|4.28|5.78|7.67|8.39|10.06|11.64|15.27|16.18|7.54|4.59|5.72|7.06|6.95|7.79|9.49|8.16|10.01|13.55|16.17|16.88|14.02|15.28|16.38|16.52|16.53|16.87|18.51|20.3|23.27|19.56|20.01|18.72|17.6|16.98|13.66|12.85|10.12|8.99|14.49|15.78|13.6|12|15.13|16.27|18.25|18.54|17.14|20.09|20.66|21.27|21.81|20.33|19.3|27.13|20.59|27.93|43|62.01|69.45|69.07|84.52|63.77|73.39|69.28|78.48|66.29|59.57|69.25|44.29|43.3|42.37|39.73|39.11|37.46|32.19|39.345|
2025-07-04 02:03:15|russ2000_0163|TCBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|15.63|15.97|16.65|18.95|22.27|19.68|23.33|20.42|21.98|24.91|19.08|19.22|18.7|19.9|21.49|22.13|16.2|18.45|16.91|16.5|10.81|10.19|15.84|16.52|15.52|20.09|16.73|17.69|22.46|24.6|27.61|26.89|32.08|34.38|40.36|47.47|46.1|39.17|46.8|53.05|60.69|63.85|54.16|60.75|43.29|50.81|57.66|53.56|33|41.89|49.58|56.3|77.95|78.8|81.85|86.05|99.9|90.05|96.45|63.65|58.56|64.2|58.86|56.2|54.96|27.05|28.18|41.93|69.24|66.9|60.39|60|65.4|52.09|55.61|58.4|66.07|49.17|61.44|54.18|61|60.12|66|76.76|78.95|67.89|85.97|
2025-07-04 02:03:19|russ2000_0165|ALGT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.51|32|31.95|37.91|21.01|20.1|21.97|39.83|38.32|52.72|43.8|37.71|50.99|56.17|44.22|41.07|46.18|40.8|43.41|50.46|53.93|59.36|68.4|72.74|74.61|89.14|92.89|106.17|106|115.95|115.91|128.74|174.27|168.86|203.42|217.66|162.2|178.27|140.6|154.45|174.35|157.25|144.45|136.4|167.65|142|139.6|118.69|119.04|133.65|148.77|167.58|174.8|78.48|113.76|137.57|188.64|240.59|188.45|180.82|181.82|160.18|120.1|70.04|86.03|99.92|128.51|68.75|78.4|59.07|47.39|62.28|102.43|46.12|60.15|
2025-07-04 02:03:22|russ2000_0166|PFPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:23|russ2000_0167|WETF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:03:24|russ2000_0168|LAD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.25|11|17.38|14.25|15|17|15|18.06|18.81|21.69|19.94|13.38|15.94|12|12.06|14.55|17.9|18.49|16.85|19.61|28.2|20.41|16.29|14.36|13.28|19.35|23.62|25.94|25.83|23.36|22.65|27.18|24.66|31.15|27.24|30.43|33.89|28.18|25.5|28.74|26.95|20.59|16.98|15.24|9|4.65|4.1|3.06|2.92|11.99|8.34|7.8|7.98|8.8|10.9|13.5|18.19|20.64|20.57|22.21|26.83|27.86|34.2|43.27|49.52|65.24|62.85|56.29|74.28|88.85|77.62|84.7|99.73|119.69|117.39|76.57|83.02|86.29|85.78|103.12|95.55|103.25|113.18|124.96|95.86|89.05|89.08|88.95|113.52|131.88|157.48|135.64|110.56|229.15|229.57|318.68|384.38|377.22|319.22|292.13|283.13|265.28|198.15|263.2|220.89|310.53|242.21|294.85|254.38|276.33|332.37|376.1|292.76|352.46|
2025-07-04 02:03:28|russ2000_0169|PBH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|11.9|11.9|12.55|12.21|8.69|12.12|12.69|12.71|12.86|11.03|7.23|8.79|9.69|6.91|6.29|5.4|6.26|7|7.83|9.51|8.14|10.78|11.46|11.81|12.55|10.54|12.41|17.6|16.1|17.39|21.15|26.47|34.18|31.32|31.68|27.57|32.5|35.38|36.26|44.3|46.45|48.53|46.81|56.96|53.79|47.46|52.56|56.33|52.49|46.9|46.03|31.82|36.11|35.99|27.11|27.65|33.32|34.9|41.62|40.69|38.17|33.25|39.27|45.18|52.67|58.18|56.4|53.58|59.28|53.43|66.22|61.47|63.9|59.36|61.56|71.76|70.91|73.53|79.3|81.93|80.22|
2025-07-04 02:03:31|russ2000_0170|FNB|price_next_month|0|||||||||||||||3.9334|4.2227|4.6276|4.5249|4.7375|4.4642|4.6464|4.3685|4.0815|4.0177|4.1453|3.9508|3.7834|4.0847|4.1517|3.7265|3.5858|3.0585|3.3749|3.0638|3.5806|3.8759|3.9866|3.7984|3.6433|3.7984|4.8836|4.7208|4.8836|5.0057|4.6394|5.9824|5.4696|5.2132|5.726|6.8199|7.5378|7.7173|8.9041|8.857|8.7627|8.9041|9.4977|12.2678|13.1582|13.554|15.4782|14.2836|11.4269|10.2842|10.2323|11.3438|11.1802|9.5986|9.0478|9.3341|9.8495|9.9067|11.8652|12.6893|11.7176|13.3243|14.5509|14.945|14.5208|13.8743|15.3693|16.7317|17.4636|20.65|19.6|20.13|20.53|19.78|18.95|19.75|17.92|16.84|16.78|16.54|16.93|17.59|16.78|15.01|16.62|15.57|15.46|11.33|13.1|7.91|7.52|7.76|7.08|7.09|9.32|8.57|8.5|10.1|10.95|10|10.09|11.72|11.35|10.88|10.73|11.59|11.39|12.64|12.51|11.84|12.44|12.3|12.79|12|13.27|13.79|13.47|12.05|13.22|11.95|13.07|14.94|14.24|13.7|13.49|14.35|13|12.83|11.83|11.65|12.13|12.05|12.06|11.67|8.09|7.41|7.56|9.86|12.89|11.46|11.65|12.92|11.52|11.96|14.45|14.27|11.48|12.79|10.69|13.18|13.34|15.34|14.5|15.69|13.09|15.54|
2025-07-04 02:03:36|russ2000_0172|HELE|price_next_month|1.9742014742015|||||||||||||||||||||||||||||||||||||||||||||3.6875|3.9375|4.25||5.25|4.595|5.25||7.125|7.5|11||12.815|19.75|16.13||22|19.38|14.69||17.94|9.63|7.25||5.59|7.13|4.88||8.84|10.45|12.41||11.64|11.4|11.64||15.16|24.33|23.14||36.87|27.22|33.61||25.46|20.64|16.11||18.4|17.56|24.26||27|19.31|17.14||16.12|22.77|17.36||16.79|19.43|24.46||22.06|25.29|29.74||34.53|25.12|30.7||33.89|31.83|33.42||38.37|44.25|49.38||60.63|52.52|65.06||97.49|89.3|94.25||102.84|86.17|84.45||94.1|96.9|96.35||98.45|130.9|131.18||130.59|157.66|179.79||188.56|193.52|222.19||228.12|224.68|244.47||162.41|96.44|110.91||108.02|116.56|120.81||92.74|61.85|59.83||28.38||
2025-07-04 02:03:42|russ2000_0173|CATY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.5|3.1875|3.25|3.375|3.375|3.1875|3.0625|3.4375|4.22|4.0325|4.0625|4.5625|5.1875|5.375|6.3125|8.25|8.8275|9.095|9.7825|7.9375|9.345|8.72|9.7825|9.595|10|11.375|11.595|12.3275|15.9525|14.3|13.2125|14.725|15.5275|21.3475|18.28|20.125|18.805|21.75|24.275|24.38|27.55|32.55|33.505|39.4|36.33|32.87|35.54|38.96|35.71|38.26|36.75|34.45|34.66|32.79|30.61|30.97|25.93|17.05|15.94|24.48|12.7|11.22|9.12|8.83|9.58|12.33|11.76|13.6|17.31|17.05|13.86|13.99|15.74|17.22|16.19|17.68|19.41|19.71|23.76|24.63|23.5|23.6|25.59|26.41|23.89|28.58|32.11|31.3|28|30.52|29.98|29.95|36.44|38.05|37.45|41.8|43.74|40.01|41.59|37.67|37.12|36.79|37.22|35.57|36.06|27.92|24.18|23.53|33.82|40.48|37.87|42.19|45.16|40.09|41.7|45.6|43.96|31.87|38.04|33.91|41.17|34.44|44.32|45.98|47.49|41.69|47.96|
2025-07-04 02:03:47|russ2000_0174|WTFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6667|10|9.625|11.3333|12.75|11.5|12.917|15|11.375|11|12.3333|12|11.4167|10.0833|10.2917|10.4167|10.8333|12.75|13.4667|21.0067|18.9867|19.9934|24.7|32.61|31.33|29.96|30.37|35.39|43.3|46.82|47.49|53.03|57|55.48|45.91|53.63|53.68|53.7|51.75|47.86|48.26|45.79|42.98|39.41|36.74|38.04|31.72|20.65|25.6|13.37|17|26.15|28.21|34.74|37.3|31.12|29.94|32.91|33.69|34.18|28.88|30.65|36.13|36.71|36.95|37.07|35.86|40.91|43.51|43.83|44.82|46.33|46.32|43.47|48.74|53.92|50.49|42.09|52.02|52.8|53.95|71.6|70.86|75.31|81.29|85.9|89.45|87.73|76.14|71.14|76.2|71.54|63.82|63.28|41.9|42.8|49.23|60.19|77.1|71.4|88.5|98.07|87.32|86.04|93.62|91.47|68.37|84.36|74.69|96.98|96.64|108.2|115.89|130.81|111.17|132.125|
2025-07-04 02:03:50|russ2000_0175|DK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.95|18.35|16.24|18.76|26.36|24.88|15.48|12.3|7.71|4.7|6.95|9.94|8.23|7.24|7.56|6.86|6.99|7.31|7.68|13.51|16.9|14.18|12.59|15.8|19.74|23.01|33.3|37.32|30.25|26.51|30.24|31.21|29.22|31.74|30.85|39.84|38.04|26.05|17.46|16.89|12.66|17.49|22.4|23.98|26.91|26.1|34.89|47.25|52.75|37.62|30.25|38.2|41.92|37.95|28.96|17.12|17.51|10.58|20.22|20.09|17.14|21.48|16.36|24.89|24.33|27.31|27.26|22.56|25.54|26.35|24.99|27.33|21.61|16.02|19.3|13.7|23.11|
2025-07-04 02:03:53|russ2000_0176|ALE|price_next_month|0||||||||||||||||||||||||||||30.2144|29.476|30.3692|30.2144|31.7031|34.2398|32.894|35.133|37.0624|37.2172|39.8968|38.7059|41.2426|42.2787|42.8742|39.0036|37.8127|35.4308|31.715|31.1195|30.3692|31.1195|32.7511|34.0969|34.3946|31.8579|32.9059|33.6443|34.0969|33.2037|39.1584|43.3982|47.0425|48.5312|46.9711|49.9484|48.162|25.0814|22.5566|22.0326|20.0199|21.9611|25.3791|25.6769|26.3081|29.0235|28.2136|26.2009|31.7507|36.3716|27.9992|25.5101|24.4026|28.297|31.9175|35.9786|39.0036|41.1473|33.0131|33.98|41.37|41.67|48.32|44.01|44.29|46.77|46.42|45.1|48.09|48.41|43.84|43.69|38.36|41.77|42.56|35|31.1|26.04|31.98|33.85|31.3|36.47|36.06|36.38|36.91|40.49|40.25|39.51|41.45|41.21|41.46|41.62|46.14|51.35|53.62|50.53|49.98|51.76|46.92|52.24|56.65|50.3|48.29|50.21|52.9|56.19|63.85|61.29|65.35|69.91|73.27|78.35|72.44|76.41|77.53|74|76.94|81.45|86.95|86.06|83.48|57.56|59.3|51.58|62.84|70.36|70.32|61.54|63.83|59.34|62.07|56.27|61.86|62.38|57.43|53.54|59.11|59.22|64.5|63.91|65.62|65.49|64.88|
2025-07-04 02:03:58|russ2000_0177|SLAB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87|57.56|28.06|20.13|19.38|20.18|24.4|30.8|29.56|27.51|21.29|24.64|28.45|36.71|54|51.25|47.15|35.29|29.97|34.1|25.4|29.27|32.17|49.23|46.61|36.92|32.63|32.11|32.81|34.83|43.7|31.24|33.77|32.71|25.96|23.03|33.26|42.83|41.9|42.24|48.35|40.05|39.9|44.48|43.58|35.41|42.75|43.84|35.49|36.95|40.42|43.64|39.71|39.06|40.22|47.24|44.95|40.73|45.59|43.76|51.67|44.99|49.97|45.6|46.8|53.28|59.95|65.2|71.15|75.1|94.9|96.2|92.9|95.25|81.53|76.5|107.66|112.21|106.24|98.31|97.22|100.51|102.46|131.17|140.95|148.99|188.76|165.19|134.91|147.48|114.92|156.91|139.3|149.14|92.18|123.36|121.49|120.13|103.86|135.59|101.76|153.365|
2025-07-04 02:04:02|russ2000_0178|WAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.65|26.7|31.24|36.89|37.64|32.18|33.57|31.5|23.05|21.42|15.66|11.77|9.9|13.78|7.54|5.35|6.24|4.35|5.2|9.03|6.7|6.16|6.99|8.25|6.86|6.36|7.56|8.97|9.25|10.53|11.45|14.68|18.32|21.4|24|22.68|23.54|25.44|25.06|31.03|34.35|35.21|31.76|37.2|34.52|37.32|49.38|48.94|48.79|56.16|58.66|59.12|58.12|47.73|45.32|47.8|46|49.36|55.23|33.85|37.72|39.35|70.66|108.02|94.52|118.52|109.74|78.76|74.41|61.34|70.59|40.35|52.71|46.87|66.39|55.49|76.59|84.27|92.15|64.88|85.12|
2025-07-04 02:04:06|russ2000_0179|GIII|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||1.6267|1.2933|1.21|0.5833|0.71|0.5433|1.1267|0.8133|0.98|1.1667|0.96|0.98|1.3767|1.96|1.8333|1.77|2.1133|2.02|0.8767|0.5833|0.7933|0.71|0.96|0.9167|1.0833|1.52|2.21|2.23|2.6267|3.01|3.0567|2|2.5667|2.7667|2.25|2.55|1.7033|2.2433|2.6633|3.4833|3.4367|2.9667|2.1267|2.04|2.57|2.43|3.3167|3.2667|5.33|4.495|4.955|7.57|10.4|10.375|8.575|7.185|6.545|8.295|9.255|3.97|1.7|3.345|7.475|8.485|10.485|14.335|12.07|13.685|19.66|21.46|14.13|9.215|12.46|12.355|15.87|19.025|18.25|21.055|22.905|30.125|34.745|36.66|41.27|44.245|52.615|56.86|69.33|45.87|52.75|39.12|31.57|27.16|25.73|19.57|27.5|30.8|36.91|41.9|45.48|40.08|35.61|25.73|20.51|29.6|22.36|10.33|11.06|20.37|28.79|33.04|30.93|29.64|27.74|25.06|21.07|21.63|16.615|16.08|19.85|28.77|33.27|30.06|26.47|29.63|27.07|29.05||
2025-07-04 02:04:10|russ2000_0180|BLKB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|10.8|13.28|12.86|13.89|13.78|16.44|19.7|20.05|25|23.58|23.46|22.55|27.38|27.48|23.49|20.23|13.69|12.21|15.3|16.25|21.18|22.56|23.05|21.77|25.4|26.43|27.46|26.92|26.46|29.79|31.41|27.82|23.87|24.12|29.11|34.5|42|37.26|29.95|34.57|41.5|44.07|51.12|60.17|62.32|56.33|64.01|70.04|65.06|65.61|78.83|89.7|91.12|95.82|105.05|118.9|72.54|68.21|78.25|86.21|87.05|81.02|55.26|55.27|51.5|65.76|70.7|70.32|74.4|67.08|58.6|57.65|53.94|63.66|67|75.14|65.4|84.25|77.92|79.23|87.48|78.36|64.06|65.61|
2025-07-04 02:04:13|russ2000_0181|BKH|price_next_month|0||||||||||||||||||||||||||||7.2489|7.3467|7.8978|7.0578|8.5556|10.5778|10.24|10.1556|11.4844|13.28|12.7933|12.1467|12.2867|11.5733|11.8333|11.5667|15|14.6667|13.42|13.6667|14.6667|14.6667|16|16.7533|17|16.6667|15.3333|17|18.5|18.7533|19.2067|20.0867|21.92|20.94|24|25.63|24.81|22.63|25.13|22.5|23.94|22.94|23.19|31.25|38.21|51.37|40.98|27.46|28.86|34.86|25.47|26.35|24.22|28.48|30.69|32.17|29.8|30.59|27.62|29.46|29.79|34.28|39.88|41.57|35.6|36.4|35.83|34.51|37.07|39.81|37.3|44.42|38.74|39.01|32.27|25.25|26.5|19.88|26.01|24.37|25.98|32.89|31.92|31.84|31.01|34.75|29.88|33.71|33.76|33.01|31.85|35.77|40.35|46.89|53.05|50.72|54.83|57.75|52.71|54.73|50.16|49.29|41.66|45.78|49.28|60.59|63.05|61.85|62.55|68.02|69.66|65.26|55.55|56.68|59.97|59.5|67.89|72.76|79.15|78.83|83.03|61.94|57.86|56.66|59.12|68.98|67.65|66.38|67.74|73.24|77.2|65.37|72.38|65.29|60.33|48.35|51.76|54.9|59.05|59.19|58.73|60.9|56.875|
2025-07-04 02:04:18|russ2000_0182|CIEN|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.5401|163.6252|167.1252|189.0002|146.7901|182.0002|98.4551|59.5001|97.5801|100.6251|122.9551|153.7902|559.3356|419.1254|775.9158|531.5805|470.3305|379.0504|119.8401|124.2501|54.3201|39.62|28.35|46.55|37.94|40.25|45.5|49.56|40.11|25.13|12.74|17.85|13.86|15.54|15.75|20.93|28.14|30.1|27.65|25.14|31.47|34.32|37.88|43.98|25.83|30.56|17.38|7.4|5.37|11|13.4|12.15|14.34|15.57|12.49|15.13|27.57|26.75|12.24|12.11|14.89|13.55|13.67|14.88|15.24|16.74|19.92|22.21|24.57|19.4|20.69|16.53|20.92|24.12|22.36|25.04|20.5|17.46|21.45|21.45|26.34|23.48|21.61|21.75|23.17|23.05|31.58|32.62|42.66|34.94|40.93|37.96|38.45|55.26|56.77|44.8|52.17|52.87|57.13|60.23|68.42|50.82|50.74|44.96|48.22|46.74|49.98|45.85|56.98|48.17|57.65|69.72|79.57|80.06||
2025-07-04 02:04:22|russ2000_0183|LPX|price_next_month|0||||||||||||||||||||||||||||10.41|10.6367|9.3533|5.3933|8.07|10.4433|11.4067|11.7167|15.4467|19.0933|19.06|22.71|29.9|30.825|26.17|30.82|44.25|33.63|32.25|30.63|26.38|25.38|24.63|23.88|25.5|25|20.5|20.88|20.75|18.63|22.94|21|20.06|21.88|19.94|17.75|20.06|21|21.94|12.69|12.88|13.38|9.69|8.5|11.15|12.25|10.62|7.2|8.64|11.7|7.92|6.74|7.3|8.08|12.15|19.02|21.27|23.59|23.68|24.51|25.6|24.6|26.82|24.93|29.45|27.58|20|19.78|22.91|19.71|18.52|16.46|15.27|11.51|8.46|4.8|2.08|4.07|4.22|5.25|7.11|11.76|7.28|7.74|10.04|9.3|7.75|6.65|8.52|9.05|10.32|15.79|19.43|18.12|16.26|17.01|17.53|16.39|13.54|14.6|16.37|15.24|14.74|17.66|15.72|17|20.2|18.35|19.13|25.74|25.11|27.18|29.61|28.33|26.92|21.77|24.38|25.05|26.14|29.23|30.68|20|31.67|28.58|38.01|65.88|55.44|58.93|66.44|64.52|63.63|56.65|68.09|59.74|76.13|51.28|66.55|73.19|98.16|98.9|116.97|86.31|91.72|
2025-07-04 02:04:27|russ2000_0184|WAFD|price_next_month|0|||||||||||||||||||||||||||||16.1|17.23|13.3|16.57|20.97|22.41|23.54|26.46|17.16|17.37|17.69|17.83|18.44|18.59|18.39|22.75|21.25|21.5|17.75|18.38|20.5|21.75|22.88|24|21|21.25|24|26|24|28.25|29.5|29.5|28.13|26|26.69|25.69|22.13|24.69|22.81|16.75|17.44|18.75|22.31|27.88|25.51|26.61|22.65|28.05|26.12|25|24.66|24.4|21.79|24.05|26.34|28|23.36|25.05|25.52|26.05|22.29|23.27|22.99|24.14|23.92|22.37|23.24|23.19|23.71|22.53|24.16|24.42|23.81|18.6|17.62|12.28|12.98|13.93|17.15|18.65|20.57|17.4|15.05|17.29|16.09|16.91|13.65|15.76|17.54|15.93|16.78|17.59|17.17|21.75|22.77|21.88|21.58|20.96|21.83|19.86|21.6|23.28|24.94|21.35|24.29|25|27.25|32.85|33.7|33.45|34.8|35.9|31.75|33.55|28.16|29.09|33.14|36.58|36.46|34|26.74|23.34|21.29|26.18|32.55|32.27|35.36|35.02|30.43|34.13|38.7|35.46|28.04|31.04|24.68|29.04|27.09|35.59|33.98|29.68|28.53|31.22|
2025-07-04 02:04:31|russ2000_0185|CUZ|price_next_month|0|8.0502|7.9327|7.9327|10.3418|10.9883|10.6359|11.6933|16.1004|19.8611|17.9808|17.1581|17.3343|26.1485|22.9281|25.1034|24.8094|25.7501|31.5273|23.5277|23.5277|29.6451|31.9977|29.1743|28.704|33.8799|33.8799|32.4684|29.1743|28.2332|25.8807|19.2929|18.8222|24.4688|25.8807|25.8807|21.6455|23.5277|23.5277|26.5863|31.5273|30.3507|30.5862|32.4684|32.4684|31.2918|31.0566|29.1734|31.7624|31.5281|33.6455|32.7026|37.8805|35.7621|39.055|43.0557|52.2315|48.2308|53.8775|59.0555|56.585|56.937|54.349|53.8784|58.8192|65.407|69.1714|59.6427|101.1103|110.8155|123.1675|73.4064|76.3709|73.5476|70.8936|68.3527|70.3008|76.2297|67.6186|63.2424|68.1833|74.1405|79.6177|81.1705|86.676|79.3919|90.7134|105.0841|85.5185|76.2297|92.0403|83.401|88.1442|88.7935|89.697|100.9903|110.5049|94.779|72.5876|81.2835|72.4182|71.7406|62.0284|40.8817|27.1321|23.8571|24.337|20.6667|21.6267|22.756|19.3398|20.9208|24.0547|25.4099|24.0265|18.521|20.8079|22.1913|21.429|23.7441|25.1276|30.8307|28.9391|31.9883|30.3507|32.8353|34.9527|36.7314|31.1695|27.4992|29.3061|28.3462|24.337|29.2214|30.0402|31.08|34|33.96|36.76|36.08|36|35.56|37.28|33.24|35.4|38.28|35.18|40.13|40.93|30.17|30.72|25.48|31.54|36.67|39.72|39.61|38.56|35.9|30.85|23.76|27.42|21.81|24.43|17.87|22.91|22.94|27.51|30.63|30.53|27.54|29.72|
2025-07-04 02:04:37|russ2000_0187|XPO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9772|3.1663|3.3184|1.5624|1.4794|1.8113|1.2444|0.8158|0.8987|1.0232|1.3688|1.5624|1.8389|1.9219|2.0325|1.8942|1.8527|1.355|1.6177|1.6592|1.3688|1.3826|1.1061|1.2167|1.4103|1.7698|2.074|1.9219|3.4566|4.0097|3.1663|5.3094|3.9371|3.982|5.8313|5.1711|4.3657|5.8313|5.6308|8.13|7.6702|10.1625|9.2465|9.5057|13.7816|12.5406|14.6734|16.1563|8.6554|6.9029|11.3135|9.3709|11.8458|15.4649|17.2831|20.916|23.5603|32.6444|34.0789|34.7805|31.1857|22.0844|23.4463|21.4345|27.5562|30.7363|22.9762|28.5102|32.4853|41.8493|47.3074|48.8767|51.3205|42.5037|32.3144|30.7816|28.7378|39.86|43.07|68.44|69.31|85.44|117.48|112.9|117.7|138.38|93.85|132.03|
2025-07-04 02:04:40|russ2000_0188|CLVS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:04:41|russ2000_0189|FR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||22.5|19.5|18.78|17.5|20.38|20.38|23|23.88|23.63|25.88|29|29.5|30.94|34.63|35.88|32.5|27.63|25.63|25.69|26.88|25.88|24.69|27|30.06|32|30.88|32.85|30.75|31.4|27.5|30.62|33.67|32.35|27.04|27.15|27.96|30.3|32.3|36.58|33.65|36.64|38.6|39.12|38.2|41.28|40.63|39.07|39.24|40.28|45.97|47.26|43.79|38.71|40.75|34.84|30.21|24.79|10.34|5.44|3.77|4.24|4.35|5.12|7.98|4.22|7.33|10.22|12.52|11.85|9.85|11.48|12.34|12.74|13.35|15.67|17.94|16.36|18.07|17.16|18.37|18.05|19.53|21.73|19.73|20.94|21.68|20.59|22.94|29.47|26.41|25.85|28.14|30.52|30.88|30.86|31.11|32.55|30.7|32.72|35.27|38.19|42.11|42.7|37.77|43.92|39.81|40.64|49.77|54.78|58.23|60.78|58|51.95|47.63|53.35|52.47|51.7|42.3|51.52|45.42|54.72|52.49|53.39|47.58|49.21|
2025-07-04 02:04:45|russ2000_0190|RLI|price_next_month|0||||||||||||||||||||||||||||0.8|0.9304|1.08|0.88|1.1|1.24|1.06|1.26|1.4896|1.48|1.6696|1.8|2.06|2.02|2.06|2|1.5352|1.4224|1.4704|1.3504|1.36|1.5824|2.3|2.338|2.525|2.275|2.375|2.763|3.5|3.238|3.75|4.15|4.956|5.425|5.2888|4.0938|4.1725|3.9762|4.625|4.1638|3.9063|4.0163|4.375|4.8913|5.6563|5|5.2687|5.0313|5.725|7.2|6.5687|7|6.905|7.3875|8.09|8.4|10.16|8.6875|9.2|9.5075|10.865|10.725|11.9|13.4375|13.6625|12.4|11.82|13.5525|13.835|13.9225|14.5|14.5425|13.88|12|13.655|14.3475|14.1225|12.0075|12.4025|12.5|12.865|14.5|13.8725|14.355|13.4675|14.81|15.7875|17.585|17.83|17.22|16.1025|17.045|17.2525|17.9625|20.635|23.62|20.83|21.53|21.37|24.795|23.455|24.83|27.615|30.425|29.65|31.09|34.085|27.87|29.71|28.61|29.03|29.545|32.13|31.64|37.38|36.965|33.005|40.665|45.065|48.66|46.505|36.415|44.065|43.35|48.39|55.73|54.19|54.155|52.39|57.39|54.99|65.035|66.225|69.525|66.705|66.62|68.185|70.675|75.295|77.985|73.35|74.01|71.5|
2025-07-04 02:04:50|russ2000_0192|BRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:04:51|russ2000_0194|HCSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.4657|1.4986|1.679|1.6303|1.8278|1.5974|1.5315|1.1523|1.2352|1.3011|1.2352|1.2681|1.5644|1.4156|1.5802|1.679|1.8436|1.9016|2.2466|1.8528|2.2479|1.9753|1.8528|1.5862|1.6119|0.964|0.9383|0.964|1.0627|1.284|1.6296|1.7541|2.0741|2.8543|2.8721|2.3427|2.5817|2.6074|3.2415|3.2198|3.9407|4.6519|4.9867|5.4904|5.7778|7.4815|8.1422|8.2844|8.6978|9.4889|9.6044|12.08|12.8533|12.4444|12.32|14.64|16.1733|10.1733|11.0733|11.04|10.2133|11.92|12.4467|13.1667|13.6667|14.3267|14.8933|16.02|15.84|17.76|15.69|17.31|18.69|21.22|21.69|23.9|24.15|22.29|24.61|27.39|27.13|29.1|26.14|29.78|31.51|30.27|34.91|37.26|35.37|37.85|38.81|36.97|39.75|45.91|52.25|52.89|55.18|38.63|40.26|40.59|43.62|33.85|23.91|24.36|25.6|25.49|26.19|22.88|32.42|29.95|26.1|19.19|18.19|17.09|14.34|13.96|13.47|15.61|12.61|9.5|9.44|10.62|11.43|10.97|11.09|14.21|15.14|
2025-07-04 02:04:55|russ2000_0195|AKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||19.625|16.75|14.875|14.75|14|13|12.5|12.625|13.375|10.75|11.875|10.75|10.125|11.125|11.375|10.25|9.375|8.938|8.938|8.125|6.813|5.5625|5.125|5.4375|5.125|5.0625|5.0625|5.8125|5.875|5.875|6.65|6.39|6.73|6.24|6.5|6.93|7.45|7.49|7.92|9.05|10|11.34|13.4|12.56|14.17|15.4|16.06|16.05|19|19|21.33|22.57|23.84|25.55|25.69|26.88|23.03|26.5|24.84|25.64|22.69|18.07|11.67|14.5|13.7|15.9|15.93|19.08|18.54|19.08|18.48|20.85|20.99|20.72|21.02|23.18|23.94|25.68|26.14|28.55|25.78|26.67|25.45|27.13|28.23|31.2|36.19|30.9|31.98|32.89|34.1|33.7|37.66|33.69|31.84|29.08|29.74|28.15|24.56|23.6|27.08|27.84|28.73|28.24|28.07|27.98|24.82|12.39|12.04|9.33|14.5|20.89|21.4|21.38|19.79|20.92|17.13|13.97|15.53|13.51|15.71|14.32|17.06|17.28|21.64|24.49|23.04|19.1|18.61|
2025-07-04 02:04:59|russ2000_0197|OGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.18|36.58|36.86|37.39|45.04|42.34|43.7|49.25|53.06|58.26|64.08|60.73|63.75|69.93|72.91|75.45|70.83|68.37|76|82.11|81.26|87.63|91.7|92.35|95.89|84.72|77.38|72.48|72.31|78.77|75.71|68.48|75.9|87.77|82.39|73.71|82.36|80.06|81.39|62.81|61.37|64.93|70.49|73.06|70.64|77.97|72.85|
2025-07-04 02:05:02|russ2000_0198|SHOO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.0627|0.4444|0.642|0.9877|0.8889|1.1121|1.5684|1.7541|1.4815|1.2109|0.7783|0.7289|1.0489|0.7407|1.2346|1.3827|1.4578|2.0128|1.9516|1.3709|1.5921|1.7778|2.6291|2.4198|3.0617|4.2844|1.4696|1.8825|2.1491|3.522|3.516|1.7778|2.963|3.8578|3.4311|3.3758|3.4054|3.5022|3.7985|4.2331|3.6721|3.7728|3.7136|3.1625|3.7926|3.1368|4.4148|5.0647|6.0109|10.5165|9.9141|12.7822|8.8059|8.8148|8.3556|6.6044|5.0578|5.603|6.6637|6.4533|5.1496|8.717|9.4993|12|11.8933|17.1793|17.1689|18.8|16.9644|23.6222|25.4|24.6|27.4267|28.8067|26.9533|28.6133|30.72|32.42|34.28|36.68|32.59|35.61|31.85|31.35|34.34|39.02|41.68|34.85|32.29|35.01|35.02|33.4|35.2|38.05|41|39|46.2|48.25|54.05|31.27|32.65|36.35|34.51|41.18|38.56|25.07|21.18|24.01|33.6|40.67|43.83|45.1|41.14|41.06|31.7|29.87|35.85|35.04|33.38|32.79|41.88|40.41|45.34|44.97|41.05|21|25.985|
2025-07-04 02:05:06|russ2000_0200|B|price_next_month|0|||||||||0.6719|0.7813|0.7813|0.9219|1.2344|1.3594|1.7657|2.4688|3.9532|5.5|4.2813|4.625|5.1875|4.7188|4.2813|4.75|5.125|6.3438|6.6875|8.5|8|11.0625|9.75|9.5|9.625|11.5625|12.5|13.6875|11.375|14.4375|14.8125|14.625|22.25|27.875|27.125|27.875|23|22.5|23.875|19.875|24.125|24.875|23.125|29.375|30.625|27.875|26.125|26.875|22.375|22.813|20.563|19.375|22.4375|16.375|21.375|19.0625|20.125|18.5625|18.3125|16.375|16.8125|15.9375|13.375|15.47|16.44|14.89|15.7|17.035|20.07|15.32|15.07|16.45|14.95|17.12|19.47|19.7|19.23|19.1012|22.51|21.86|22.32|24.5|25.25|31.46|30.48|30.8|31|29.62|28.11|32.9|44.13|51.44|38.62|42.35|22.74|37.49|29.1|34.9|35.93|34.82|43.55|41.1|48.09|47.51|51.01|47.57|49.5|49.26|40.43|32.88|40.5|31.92|19.71|16.97|19.39|19.28|17.47|18.08|11.87|12.78|13.02|7.06|7.69|9.91|19.37|21.86|17.59|18.44|16.72|16.91|14.45|14.38|13.47|11.19|12.55|13.39|12.72|16.26|17.36|18.52|25.72|28.91|26.73|22.37|21.25|21.77|18.37|19.15|22.31|15.74|15.03|19.55|19.04|17.29|15.98|15.6|16.64|18.51|19.32|16.37|19.04|21.485|
2025-07-04 02:05:11|russ2000_0201|CVLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.17|19.8|17.09|17.03|18.19|18.65|12.58|14.9|9.75|13.27|12.08|17.67|20.32|23.37|21.58|18.02|29.2|31.29|37.78|44.86|41.47|47|50|48.52|56.55|76.9|73.1|84.4|85.74|71.24|68.58|48.02|46.7|43.58|47.28|40.27|37.67|31.01|44.43|46.34|55.67|49.1|51|60.2|51.4|53.35|68.65|69.3|59.82|62.53|61.46|49.74|47|45.02|44.27|38.82|42.46|58.42|70.52|79.35|61.04|68.09|61.7|59.65|60.61|62.23|58.08|76.65|63.91|91.68|96.83|121.08|134.22|159.26|165.51|174.77|
2025-07-04 02:05:14|russ2000_0202|FNSR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:05:15|russ2000_0203|SAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|18.88|22.25|12.25|10.38|9.13|9.38|9.94|7.94|11.19|9.63|8.25|9.63|8.5|9.25|7.75|7.44|7.88|8.75|7.75|9|9.2|10.57|11.65|15.45|14.5|14|15.68|14.7|12.98|15.17|17.1|17.05|19.06|22.98|25.27|23.62|20|21.68|25.6|25.9|26.98|29.45|36.5|35.15|32.21|40.76|52.25|35.61|44.3|45.29|37.79|25.24|26.6|31.19|38|45.85|57.01|69.36|71.59|90.01|94.26|90.15|88.48|100.05|103.32|107.72|107.58|140.34|169.32|178.98|229.59|208.31|246.04|220.4|249|314.52|247.8|220.52|219.59|179.25|156.08|182.88|155.25|153.7|144.35|156.8|178.05|189.85|224.15|274.95|307.29|249.16|310.01|392.32|374.46|356.38|466.51|810.44|1039.18|916.89|1216.49|710|492.48|420.83|375|380.43|373.29|388.61|317.51|371.44|333.95|349.27|278.41|280.21|291.07|250.67|245.8|201.32|
2025-07-04 02:05:18|russ2000_0204|SNX|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0636|9.1927|8.6667|7.9403|11.1165|9.2979|8.6266|8.4213|7.9002|9.6186|8.7469|11.913|11.0413|10.7507|10.5904|10.4251|10.1696|10.5103|13.3508|11.1916|5.3954|7.9503|12.3088|15.9358|15.039|15.7454|13.1103|12.7346|15.9207|17.088|15.7604|12.7747|15.1142|21.0456|16.6822|17.7793|16.9227|20.184|20.8352|30.4788|33.9605|31.2203|36.2349|31.3505|38.5694|39.361|36.6958|42.0962|46.0539|51.0135|46.3545|51.9653|62.0247|57.8667|60.647|58.6833|68.0664|60.9476|54.936|46.7853|39.7116|47.5618|49.7861|48.5537|64.9353|36.0446|50.9383|66.4633|82.83|109.86|122.48|110.97|114.92|113.79|92.88|90|95.54|92.76|92.82|101.9|108.54|103.23|116.96|116.16|119.23|128.85|136.88||
2025-07-04 02:05:21|russ2000_0206|FUL|price_next_month|2|2.823|3.2292|3.3125|2.6042|2.4792|2.3542|2.4376|2.6875|2.5834|2.7917|2.9792|3.8333|4.6251|4.3542|4.1875|5.4584|6.7917|7.75|6.0417|6.0833|4.375|4.4584|4.5|4.2501|4.5834|4.2501|3.7083|3.6667|4.5834|4.0417|5.2084|7.2501|7.125|8.9167|10.4584|12.1667|12.1875|11.5625|10.125|9.875|8.875|8.4375|9|8.9375|9.1875|7.5|8.5315|9.5625|9.25|7.875|8.6875|7.4375|9.0625|9.594|11.75|12.1875|13.75|13.547|12.375|14.969|13.8595|9.469|12.0315|14.7345|17.094|15.219|13.9845|9.9845|11.391|7.1875|9.8595|10.5315|12.475|11.45|14.385|14.975|14.645|13.3|12.94|11.56|11.01|12.135|14.87|14.22|14.2|13.7|14.255|14.5|17.03|15.54|16.035|25.67|21.785|23.44|25.82|27.27|29.89|29.68|22.45|20.41|22.44|20.87|16.11|13|18.77|20.9|22.75|23.21|18.99|19.87|20.52|21.48|24.42|18.22|23.11|32.83|30.7|30.68|34.82|39.08|37.81|45.19|52.04|48.28|48.1|39.7|44.53|42.87|40.62|33.94|36.47|42.45|43.99|46.47|48.31|51.56|51.11|58.06|53.87|49.73|53.68|51.67|42.67|48.64|46.4|46.56|51.57|27.93|44.6|45.78|51.88|62.91|63.61|64.56|81|66.07|60.21|60.1|71.62|68.45|71.51|68.61|81.41|79.74|76.96|79.38|67.48|56.12|60.15||
2025-07-04 02:05:26|russ2000_0207|TPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4|19.62|15.44|16.2|17.64|15.8|13.84|14.05|14.19|14.77|14.59|13.14|10.19|12.46|13.43|12.24|12.27|12.33|14.02|16.54|16.31|16.77|15.58|11.03|12.34|12.78|13.98|15.55|16.68|12.2|17.08|16.92|20.71|24.17|23.13|23.91|23.77|19.11|18.55|16.54|21.43|26.06|32.57|24.62|34.53|36.17|46.12|40.51|36.86|30.31|32.95|
2025-07-04 02:05:29|russ2000_0211|LFUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||7.5|10|9.125|10|12.375|12.875|11.625|11.565|13.125|14.25|16.94|16.625|16.25|17.25|18.75|17.625|20.625|23.375|23.125|28.5|30.63|27|25.25|23.25|22|19.25|20.13|19.75|22.25|25.06|35.5|35.25|29|29.06|26.8|28.54|22.54|24.38|26.91|21.1|15.64|17.7|19.56|23.29|26.6|28.74|38.11|38.8|32.62|31.83|26.94|28.89|24.51|29.55|32.29|33.78|33.86|31.39|40.11|32.59|31.83|30.39|36.76|31.96|18.66|15.3|16.39|23.4|27.56|30.06|42.13|35.61|42.43|51.28|62.21|51.09|48.96|50.71|62.67|53.64|53.6|64.01|69.82|79.99|85.03|89.5|90.55|86.92|97.54|98.74|97.99|92|99.93|101.9|116.48|125.02|139.5|157.71|154.15|180.18|209|217.34|186.92|216.82|181.16|175.72|201.05|168.96|175.57|176.91|145.24|177.65|197.94|243.37|265.24|265.99|294.55|269.97|229.25|278.87|220.25|256.69|242.24|304.6|216.67|241.9|230.64|267.11|244.63|238.36|182.31|236.15|
2025-07-04 02:05:33|russ2000_0212|SBGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.25|10.375|9|19.065|20.25|15.25|12.75|11.625|17.375|18.25|23.625|25.94|26.19|13|18.88|14|18.94|10|8|7.81|10.94|9.22|11.19|8.17|9.81|7.38|10|13.35|11.75|11.83|11.32|10.6|10.35|11.63|13.65|12.36|9.91|7|8.23|7.66|9|8.29|7.96|7.85|8.42|9.02|11.77|16.33|13.04|12.04|9|8.79|7.63|3.23|1.85|1.11|1.87|3.94|5.05|6.88|6.04|7.99|8.77|11.49|9.91|9.58|12.28|10.28|10.2|12.6|13.78|26.8|28.21|32.05|31.42|26.73|32.31|29.05|24.74|30.64|29.02|30.01|33|32.07|27.82|25.1|33.75|39.45|36.05|31.7|37.1|28.35|25.8|28.64|30.81|45.79|50.25|39.84|29.92|17.65|20.6|18.58|31.51|32.47|28.29|26.13|27.48|22.24|21.84|17.81|20.63|19.89|13.91|10.87|15.7|12.3|15.38|17.27|14.65|14.4|14.81|
2025-07-04 02:05:37|russ2000_0214|VLY|price_next_month|0|||||||||||||||||||||||||||||5.1849|4.7377|3.6147|4.1472|5.4511|6.1611|5.8061|7.0246|9.1136|8.9293|9.3901|11.2538|12.3456|11.7952|12.2624|16.32|18.4832|17.28|16.8|16.32|16|15.04|15.6032|15.68|18.56|16.2432|15.84|16.64|17.8432|18.24|20.16|23.84|25.6832|24.4|21.6|21|23.048|22|21.352|19.904|21.048|19.552|22.152|23.368|23.04|22.68|23.912|27.32|28.464|27.55|27.55|25.9|26.46|27.53|29.25|28.46|25.85|24.88|28.36|25.8|24.79|23.55|24.24|23.42|26.04|25.97|26.06|25.61|25.37|21.17|20.48|20.24|19.19|19.74|19|13.02|14.47|12.72|13.28|13.75|16.24|14.51|13.34|13.53|14.32|13.15|12|11.92|12.6|9.3|9.74|9.79|8.99|10.35|9.75|9.69|10.02|9.58|9.98|9.08|9.43|9.92|10.5|8.8|9.46|9.07|9.86|12.11|11.76|11.88|11.5|12.57|12.55|11.65|9.98|10.11|10.48|11.16|11.58|10.53|8.36|7.47|7.64|10.21|13.77|12.89|13.26|13.92|11.98|11.69|11.87|11.88|9.38|10.26|7.78|9.62|7.01|8.4|9.47|10.28|8.6|9.645|
2025-07-04 02:05:42|russ2000_0215|AMBA|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.31|9.75|15.72|14.38|21.54|33.91|25.12|32.82|50.6|57.39|83.68|95.63|54.85|41.73|40.76|72.18|62.28|58.95|63.14|54.08|57.71|48.08|50.78|39.75|33.56|39.53|38.24|55.87|54.72|59.45|56.3|45.84|76.51|128.12|98.32|103.57|180.06|147.91|75.11|67.88|72.17|97.37|69.79|60.34|55.11|57.99|50.85|59.7|63.62|61.43|62.11||
2025-07-04 02:05:45|russ2000_0216|HAE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||11.125|8.565|7.5|10|7.44|7.75|11.065|9.44|8.69|9.625|9.625|8.94|8.25|8.315|9.03|7.565|7.78|8.875|8.22|10.78|10|7.845|9.345|9.345|13.03|11.5|11.44|11.75|13.85|16.25|16.755|19.05|14.355|16.57|13.275|10.605|10.88|8.865|10.42|11.53|14.25|14.115|15|16.425|19.435|21.385|21.115|24.225|26|27.25|21.935|22.8|24.12|23.92|24.71|25.695|29.92|28.615|29.03|29.53|29.575|25.815|29.505|25.75|28.305|28.93|27.625|27.325|29.67|35.1|32.75|30.475|32.48|35.785|35.955|40.85|41.94|38.5|42.22|40.56|37.89|30.36|35.57|37.72|39.6|40.53|40.01|33.78|31.64|32.43|30.32|33.41|39.86|41.88|41.13|47.56|64.65|78.04|97.64|104.47|98.91|87.28|122.08|120.73|107.39|113.78|87.66|101.09|114.29|67.26|60.79|68.71|48.35|50.67|69.49|84.95|84.6|83.71|92.24|85.23|76.46|91.95|90.05|71.16|69.05|63.02|76.91|
2025-07-04 02:05:50|russ2000_0217|AEL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:05:51|russ2000_0218|EXAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|5.95|12.43|8|10.32|11.81|11.34|14|9.88|9.61|14|10.21|9.87|7.45|5.64|2.65|3.28|2.81|2.25|2.02|2.8|3.17|2.16|1.82|2.81|2.92|2.79|4.32|3.01|2.39|0.81|0.73|1.42|1.57|2.72|2.57|4.21|4.4|3.6|8.91|6.28|7.48|8.61|7.73|9.34|10.56|10.25|9.24|10.82|8.14|13.72|10.95|13.37|13.1|15.61|24|27.21|21.98|27.03|8.07|6.26|7.3|12.73|19.59|18.95|24.89|39.14|49.09|49.71|45.27|67.61|63.63|78.8|97.69|114.88|89.89|93.28|80.27|99.55|131.12|148.83|133.96|107.84|93.98|70.18|60.68|45.1|32.86|67.48|66.21|98.62|61.81|65.4|63.24|46.81|69.11|56.05|45.46|53.285|
2025-07-04 02:05:54|russ2000_0219|VAC|price_next_month|0.027923211169284|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.13||28.3|31.01|40.43||44.71|44.4|52.24||56.21|59.43|71.55||86.64|68.35|58.04||60.6|77.6|80.6||116.3|114.26|134.18||118.16|126.33|77.96||92.14|98.06|125||93.66|90.07|130.93||171.76|154.63|167.66||135.85|145.17|144.61||125.26|110.84|80.44||92.76|74|94.07||65.76||
2025-07-04 02:05:57|russ2000_0220|CHE|price_next_month|0||||||||||||||||||||||||||||8.885|7.97|7.155|5.3|5.115|5.86|5.885|7.14|7.69|8.6|9.58|7.83|9.235|8.655|10.1|10.69|11.035|11.655|12.14|12.37|12.47|11.5|12.82|13.495|15.645|14.915|14.665|15.88|14.715|14.14|15.83|17.405|17.5|17.725|14.275|14.425|14.82|14.07|15.41|14.605|13.95|14.94|14.405|16.44|18.5|17.1|13.59|14.175|19.075|19.2|16.7|17.625|16.7|17.43|18.77|17.65|31.54|24.2|23.4|30.225|35.81|35.42|43|48.08|53.16|54.49|36.78|35.49|36.5|50.3|63.28|57.32|51.29|34.1|42.8|43.79|40.13|42.33|44.1|45.32|46.5|55.01|52.92|58.94|62.23|69.63|60.81|59.36|56.14|60.34|62.77|67.25|75.55|81.62|70.59|67.82|78.92|83.27|101.85|103.36|101.14|115.25|148.46|157.29|140.32|129.78|147.14|141.42|166.09|201.38|197.5|223.43|260.57|308.22|316.03|304.33|297.94|326.78|405.39|393.91|467.04|416.57|492.19|478.32|517.9|476.61|476.02|482.25|468.91|491.39|481.09|466.87|505.14|551.25|521.09|562.65|592.79|568|570.16|540.24|562|581.51|472.26|
2025-07-04 02:06:02|russ2000_0222|CRUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||20.25|18|14.63|14.38|13.91|24.91|46|42.13|21.38|20.88|14.13|19|15.56|9.19|13.56|15.13|10.75|10.44|8.75|9.72|10.5|7.06|9.31|9.94|13.69|16.38|19.38|43.13|28.25|16.26|18.5|11.13|18.88|12.15|5.94|3.3|2.29|2.72|4.96|8.16|7.51|6.17|6.08|5.05|4.59|4.21|7.47|6.56|8.47|9.45|6.97|7.06|7.42|8.28|7.28|6.15|4.25|7.15|5.68|5.74|2.82|4.65|5.38|4.84|6.82|12.71|19.5|12.86|21.03|16.56|15.18|16.64|20.43|27.38|36.77|40.78|28.23|19.31|19.28|22.43|17.51|22.3|22.43|19.3|26.5|33.78|33.01|30.83|34.72|36.1|48.59|53.98|60.32|64.35|61.44|56|49.57|36.47|43.26|37.44|37.15|47.58|49.05|67.96|76.81|75.6|68.53|68.87|93.69|74.41|82.59|80.81|89.44|75.8|85.46|67.12|90.39|85.79|80.8|66.93|77.2|88.57|130.48|109.82|100.44|96.04|110.08|
2025-07-04 02:06:07|russ2000_0223|SLCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:08|russ2000_0224|MLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.1913|2.0475|1.9725|1.9725|1.86|2.5975|3.2388|2.9375|3.75|5.0313|4.125|5.0313|5.235|4.6875|5.61|5.5237|6.735|8.4612|8.5475|5.625|6.2975|7.875|8.5475|7.985|8.235|8.235|7.265|5.8275|6.7|8.0875|8.3625|7.2375|8.2475|8.5225|6.45|6.6875|6.3625|6.3875|7.1875|7.89|7.705|8.3875|9.53|6.665|7.925|6.475|7.32|6.885|7.2575|9.47|9.185|9.1675|8.1425|8.2|9.22|8.99|7|8.0925|6.4175|5.7175|5.03|5.4925|5.94|5.915|6.1475|7.4125|6.18|7.35|8.175|9.78|9.3825|10.1125|11.0525|11.4275|10.6575|10.95|13.34|12.945|13.7225|15.0725|15.56|14.47|13.915|16.23|15.695|17.52|16.185|15.76|12.725|15.78|17.02|15.145|20.13|16.02|15.75|17.375|16.545|13.59|16.555|12.175|12.955|14.585|15.095|15.385|14.585|12.95|13.98|14.465|17.075|22.435|21.7|26.32|25.83|27.075|33.665|31.32|32.775|35.925|40.53|37.71|48|55.82|70.94|81.97|78.75|73.56|82.71|
2025-07-04 02:06:13|russ2000_0225|OMI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||11.6067|10.3733|10|9.92|9.0867|9|9.5|7.92|7.8333|9|7.6667|6.2533|6.8333|8.6667|9.92|9.3333|9.04|11.8733|8.2533|10.5867|8.7533|6.5867|8.2067|6.2533|6.04|8|10.6667|10.0867|9.5667|12.9733|12.2|11.74|12.9667|13.7933|9.8333|9.8133|10.7667|12.4|16.6667|13.56|15.3|16.2|17.1133|17.46|19.0333|19.34|19.76|19.6333|20.8667|21.2467|20.14|21.0067|22.3|23.5667|25.6333|27.0267|27.5467|30.2133|30.6133|28.8467|26.5133|23.12|29.5333|27.26|26.7267|31.45|27.19|28.48|29.53|34.45|30.5|29.92|30.41|29.24|28.21|28.47|30.61|32.57|35.96|37.42|34.64|33.54|33.09|33.32|34.23|33.72|35.16|35.85|34.65|36.39|35.71|32.45|35.88|34.65|32.23|24.57|21.06|16.25|18.87|7.9|7.57|3.41|2.71|6.73|6.26|7.08|16.08|25.12|29.08|36.09|46.25|35.88|42.09|35.49|35.41|17|19.74|15.54|19.24|14.33|19.71|24.74|16.42|12.71|14.24|7.06|9.22|
2025-07-04 02:06:17|russ2000_0226|AXE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:18|russ2000_0227|LOPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.33|15.94|17.38|18.56|19.48|25.05|21.73|18.87|18.68|14.28|15.25|16.42|16.78|16.8|16.64|21.15|23.21|25.15|33.82|43.662|44.592|44.69|43|40.97|43.82|45.11|44.9|39.02|36.84|44.44|42.1|41.77|58.98|74.99|77.32|88.54|92.99|105.45|119|120.22|93.5|122.42|126.47|93.08|78.28|84.93|94.85|81.98|89.97|110.32|92.07|89.8|86.1|99.08|91.33|87.58|116.56|115.74|109.15|115.12|130.59|128.88|148.65|133.125|175.64|175.64|183.28|
2025-07-04 02:06:21|russ2000_0229|TTWO|price_next_month|0.48134044173648|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2533|5|4.3333||5.1667|3.5|4.3533||5.42|6.06|8.54||6.04|9.2267|6.46||13.84|11.0667|9.2933||17.1133|16.7333|19.9533||16.8467|19.8733|22.0667||19.8467|21.8333|23.3||25.76|23.8|18.25||16.29|12.2|17.35||20.59|15.98|14.98||27.07|25.07|12.15||8.63|10.5|11.25||11.57|8.3|11.065||16.39|13.22|13.95||11.52|10.25|12.37||16.64|18.36|16.36||20.63|23.51|27.66||27.37|29.13|35.37||38.91|43.47|49.23||76.74|97.79|111.55||112.08|133.56|109.67||108.15|131.97|121.35||136.17|171.19|180.51||185.56|161.22|165.88||124.53|122.56|105.69||137.73|142.2|158.2||160.36|161.71|188.38||226.28||
2025-07-04 02:06:25|russ2000_0231|HPP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|15.93|14.77|13.97|15.34|12.52|15.03|15.58|17.33|18.97|21.05|22.13|21.96|20.68|21.6|22.91|25.92|27.49|32.67|31.61|30.27|30.58|25.38|29.3|32.98|33.89|36.29|35.28|32.22|33.82|32.63|31.9|33.56|30.24|30.88|34.05|34.42|35.82|37.09|22.5|23.43|19.75|25.13|27.93|27.85|27.35|25.5|25.3|14.72|10.95|11.39|5.19|5.77|4.69|8.19|5.95|5.34|4.4|3.13|2.22|2.725|
2025-07-04 02:06:27|russ2000_0232|MBFI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:28|russ2000_0233|GPI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|9.25|15|15|17.13|28.5|25.75|21.94|16.75|12.44|11.88|11.94|9.94|10.65|18.5|31.81|26.8|28.75|43.84|26.66|21.14|24.86|27.51|37.7|35.43|36.76|34.56|29.74|28.29|29.27|25.15|29.04|27.64|34.48|54.58|61.32|57.31|53|41|37.52|31.05|26.46|26.68|19.65|10.05|9.97|21.3|29.46|25.42|29|31.05|27.72|35.26|37.84|43.04|47.63|45.56|53.34|57.88|53.75|62.01|67.74|60.48|72.79|64|61.13|72.13|73.92|85.43|80.39|78.98|96.97|86.95|53.65|65.84|62.32|60.27|80.79|68.95|59.55|78.57|78.45|65.35|69.99|57.74|61.03|78.31|83.96|99.44|100.77|56.59|84.02|106.08|137.62|164.16|173.74|179.8|169.81|174.14|176.92|173|213.85|224.48|258.53|252.33|260.06|294.02|365.72|364.32|456.49|403.63|466.76|
2025-07-04 02:06:32|russ2000_0234|MPWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.29|8.05|8.71|12.87|16.65|17.23|9.69|10.04|12.03|13|17.47|23.11|16|22.9|22.99|15.99|11.41|18.46|23.99|19.55|22.01|24.35|18.24|16.18|15.58|16.09|13.5|12.31|16.5|19.43|19.5|18.53|23.44|23.29|26.4|32.35|34.43|37.13|42.72|42.51|46.65|50.98|48.79|61.66|57.3|64.94|70.98|79.18|87.24|96.21|103.61|114.08|119.12|119.38|141.8|108.43|124.77|154.98|144.95|152.33|171.17|193.87|248.71|319.88|391.32|385|392.36|523.32|416.35|394.37|426.24|342.16|426.56|450.82|574.51|399.73|602.72|642.21|808.83|919.81|678.43|508.19|757.31|
2025-07-04 02:06:35|russ2000_0235|IBKC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:36|russ2000_0236|PNM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:37|russ2000_0237|DOOR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:38|russ2000_0238|SAIC|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.85|37.3|38.76|44.46|50.09|53.59|51.84|46.25|47.97|44.23|54.57|63.78|84.31|86.97|75.96|73.02|73.43|72.39|87.65|91.17|69.52|76.6|78.53|84.69|85.19|87.31|87.9|82.47|94.53|91.98|88.96|84.23|83.89|80.05|86.56|91.44|109.55|106.64|97.49|117.48|115.97|140.01|132.69|130.59|122.22|100.64|119.93||
2025-07-04 02:06:41|russ2000_0239|CACI|price_next_month|0||||||||||||||||||||||||||||1.155|1.375|1.625|1.31|1.565|1.595|1.53|1.845|2.28|2.47|2.185|2.185|2.125|2.185|2.25|2.905|3|4.75|3.845|5.81|4.97|5|5.75|5.875|5|6.44|6.875|8.655|10.5|8.56|7.155|8.94|10.625|10.97|9.875|8.375|9.22|9.06|10.94|10.72|11.31|11.72|8.5|10.31|12.5|16.73|17.5|31.105|36.3|30.17|34.28|40.91|37.58|34.93|39.34|49.53|44.23|45.5|41.11|60.97|52.15|62.12|65.79|54.54|57.1|62.54|56.35|57.54|47.03|45.73|44.44|53.85|43.59|50.12|44.96|41.18|45.15|39.55|46.2|47.62|47.97|47.43|47.02|50.12|55.49|61.11|59.08|54.89|58.69|61.13|56.45|50.43|53.63|58.49|66.4|71.98|74.02|69.65|68.99|82.29|84.59|88.24|82.13|97.04|83.07|96.15|95.33|97.85|122.8|118|125.1|143.75|140.55|151.05|175.2|178.46|167.18|194.94|215.15|223.75|267.44|250.14|207.82|208.53|241.22|254.86|266.96|287.64|247.46|265.3|302.29|304.03|308.09|313.32|350.44|324.76|343.73|402.23|461.48|552.56|386.26|457.87|488.51|
2025-07-04 02:06:46|russ2000_0240|ALEX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.3|27.62|32.36|33.58|43.98|37|40.82|38.98|38.75|35.96|40.04|42.04|37.84|37.38|30.88|37.56|37.87|37.08|45.1|44.64|42.78|45.24|28.95|23.31|24.16|19.75|21.9|23.73|23.58|24.54|22.02|10.88|11.92|12.35|16.08|17.39|18.81|24.14|22.77|22.76|18.45|17.96|19.16|19.23|19.09|15.8|17.93|16.47|18.52|18.98|17.81|17.04|18.17|
2025-07-04 02:06:48|russ2000_0241|UMBF|price_next_month|0|||||||||||||||||||||||||||||14.75|14.185|12.25|13.75|15.625|16.125|18|20|19.75|20.375|18.19|19.625|19.5|19.44|19.125|18.875|18.375|16.5|16|15.25|15.875|18.69|21.375|19.125|18.625|18.065|19.75|19.5|19.375|22.065|25.75|27.75|29.5|23.625|22.905|22.25|20.78|22|20.315|16.78|18.125|17.5|16.94|18.44|18.475|21.2|21.01|19.94|23.91|21.425|19.52|19.095|19.775|23.065|25.075|24.525|25.07|25.06|25.725|27.42|27.065|32.125|33.49|33.665|33.95|34.37|35.86|36.57|39.12|37.34|42|42.13|49.64|55.07|45.33|38.74|45.77|41.72|39.77|39.51|42.12|37.62|37.06|40.65|42.1|41.5|36.87|38.58|48.05|48.06|44.53|44.27|50.34|59.8|58.92|59.29|58.71|56.63|59.58|48.52|49.79|54.82|49.08|46.9|55.75|55.41|62.05|77.14|72.49|69.66|73.53|76.18|76.58|71.89|63.85|64.36|69.86|68.26|65.26|66.46|50.84|49.8|60.87|70.97|97.03|93.6|98.82|98.45|90.18|90.5|83.22|90.19|63.61|71|62.72|82.5|79.66|102.02|109.73|117.9|94.57|110.45|
2025-07-04 02:06:53|russ2000_0242|ASGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.375|2.875|3.3125|3.5|4.375|4.7825|5.25|6.75|8.1575|8.2825|9.6575|7.6875|8.8125|7.75|10.3125|12.19|12.375|16.125|17.94|17|18.44|15.155|14.25|14.375|15.625|31.38|27.56|25.19|26.88|17.11|18.77|16.21|19.86|20.33|7.99|8.5|6|4.8|5.44|5.23|7.44|5.1|5.01|5.02|5.5|4.3|5.39|8.51|12.43|13|8.55|11.35|12.9|11.18|10.03|8.34|5.56|7.03|8.53|6.5|4.63|3.52|4.23|6.04|6.98|7.03|4.83|5.65|7.9|10.99|10.2|10.75|11.21|18.71|15.59|19.08|24.45|24.27|30.53|33.79|29.68|35|27.01|29.1|35.13|33.65|38.32|45.11|38.65|36.06|36.95|34.41|45.28|51.77|49.25|61.22|76.57|80.63|90.3|67.08|62.99|63.04|63.05|63.59|67.69|46.45|68.46|66.68|82.91|105.18|101.13|119.66|114.87|113.45|103.76|84.78|90.95|71.59|76.32|83.46|92.82|96.45|94.67|92.1|88.21|50.38|52.74|
2025-07-04 02:06:57|russ2000_0244|HZNP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:58|russ2000_0245|MINI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:06:59|russ2000_0246|AVA|price_next_month|0||||||||||||||||||||||||||||14.98|14.72|15.7|16.1|16.23|17.56|17.69|18.85|19.88|20.49|22.2|22.26|23.71|25.59|27.09|26.56|12.68|12.47|11.02|10.69|11.39|11.72|12.05|13.68|14.76|14.9|15.46|16.24|16.07|15.68|18.29|18.07|20.01|21.44|19.39|18.1|18.5|15|16.81|18|29.38|29.5|18.75|22.44|17.25|19.9|17.3|11.99|13.69|15.99|12.25|10.3|10.9|11.83|14.75|17|17.85|16.9|17.45|17.78|17.67|16.79|19.04|17.52|19.11|21.01|24.98|25.74|25.15|23.59|19.82|22.05|20.15|20.53|22.62|19.86|19.04|15.05|18.52|18.96|20.38|21.63|20.92|21.84|22.65|24.35|25.21|25.45|25.34|26.44|27.68|25.42|25.86|28.05|28.78|27.79|28.83|32.15|31.03|35.45|37.13|32.62|33.02|33.85|37.03|40.07|43.5|41.4|38.64|40.34|52.61|52.24|50.36|51.86|50.58|51.42|41.85|43.14|46.03|48.03|50.85|43.04|37.13|33.22|37.48|46.02|42.83|39.81|44.46|40.57|42.26|41.03|39.9|44.07|38.64|31.69|34.01|35.98|39.18|37.48|36.62|41.47|38.33|
2025-07-04 02:07:04|russ2000_0247|MNRO|price_next_month|0||||||||||||||||||||||||||||||||||5.1852|4|3.9259|3.5556|3.7037|3.52|3.7778|3.3333|4.2222|4.3704|5.7037|4.963|5.1852|6.2222|5.4815|5.3719|4.3704|4.3704|3.9644|4.8148|5.7037|5.1111|5.4815|5.2593|5.0015|4.2222|4.2963|5.037|3.76|2.0741|2.3704|2.0385|2.24|2.0385|2.5926|2.557|2.7793|2.723|2.8711|3.2593|4.0178|3.8696|4.7259|5.9556|5.6267|5.2593|5.5793|6.6489|9.28|9.7333|10.3689|10.5556|9.8267|10.8178|11.5289|11.3778|12.8444|13.3111|15.0978|16.1556|13.7822|16.8578|16.7378|15.5556|14.88|15.1867|12.3333|11|12.14|14.3533|16.18|16.6467|17.7267|20.66|22.8133|23.96|27.36|31.8267|33.08|30.38|35.76|37.09|41.94|41.26|33.07|33.92|36.22|41.36|43.09|46|55.51|56.4|50.79|53.44|57.14|59.89|63.25|74.17|65.75|69.22|62.62|55|59.9|51.85|46.6|49.35|56.5|55.95|67.45|74.4|71.66|83.83|84.21|70.11|62.7|55.49|56.3|42.06|58.47|70.59|58|61.76|49.73|45.73|50.15|47.75|50.9|48.88|36.65|24.82|31.86|27.25|30.82|27.41|19.64|13.94|16.64|
2025-07-04 02:07:08|russ2000_0248|MTDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.43|10.96|8.93|8.07|9.97|13.01|19.29|19.57|28.88|27.4|24.32|21.47|27.39|20.78|24.39|12.58|22.04|21.45|23.31|26.33|22.73|23.49|24.73|32.41|33.72|32.33|28.85|19.92|19.72|17.66|14.03|14.67|6.7|9.59|6.96|16.78|25.7|31.87|43.63|44.46|49.96|50.03|68.14|66.16|49.07|55.58|61.44|54.89|65.29|64.06|51.83|58|41.07|50.48|
2025-07-04 02:07:11|russ2000_0249|LXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||10.38|9.63|9.75|9.25|8.88|9.63|11|10.13|12|11.38|11.88|12.5|14.75|12.63|14.75|15.13|15.63|14.5|13|12.5|12.06|11.44|11.5|10.88|10.56|11.25|11.94|11.19|12.8|12.9|14.85|14|14.65|15.85|16.08|15.11|16.15|17.24|18.08|19.18|21.1|18.49|19.56|22.44|21.4|22.98|23.98|21.78|22.2|21.56|19.92|21.3|21.28|20.89|18.87|19.79|14.95|14.4|14.4|8.03|4.43|3.85|4.28|4.19|5.95|7.08|6.43|7.78|8.47|9.98|8.4|7.86|8.6|8.9|8.94|9.49|11|12.81|12.54|11.7|10.81|10.76|10.94|10.96|11.41|9.27|8.6|8.84|7.33|8.78|10.87|10.14|10.72|10.17|10.18|10.12|9.02|8.04|8.79|7.77|9.61|9.07|9.87|10.88|11.07|10.45|11.6|9.93|10.25|12.24|13.15|14.57|14.89|12.55|10.97|9.68|11.55|9.4|10.07|7.91|9.09|8.35|10.3|9.44|8.32|7.89|8.415|
2025-07-04 02:07:15|russ2000_0250|NUVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:16|russ2000_0251|OLED|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|5.38|6.5|6.62|4.19|5.06|6.06|5|6.25|5.5|4.31|4.47|3.88|4.19|3.75|14.31|17.88|24.5|17.25|12.75|16.59|13.54|8.42|8.72|10.83|5.61|9.01|6.53|9.8|8.65|11.53|16.17|12.65|8.48|9.83|7.54|8.28|11.99|10.64|13.29|14.94|12.51|11.55|13.47|15.58|15.02|18.75|16.17|14.79|13.52|10.82|7.63|11.29|12.15|11.36|11.27|13.35|20.61|25.04|33.84|54.94|29.91|46.83|42.11|44.98|31.76|32.78|27.82|31.44|28.95|31.9|32.48|26.05|30.66|31.28|31.86|44.07|47.71|34.31|49.1|58.31|70.84|51.7|66|89.35|120.6|146.5|159.4|88.05|96.3|123.01|103.83|159.6|211.08|200.18|176.17|150.12|174.45|198.31|230.82|223.69|234.49|183.2|153.51|127.73|115.46|95.22|132.53|133.46|145.88|139.18|169.77|157.98|222.62|180.32|149.92|125.63|159.72|
2025-07-04 02:07:19|russ2000_0252|EFII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:20|russ2000_0253|RXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:21|russ2000_0254|FIVE|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.42|28.66|37.16|37.72|37.7|53.45|36.32|36.08|39.29|46.37|32.96|34.42|37.74|29.26|35.91|38.38|44.81|42.56|38.55|51.31|49.27|59|66.85|72.68|114.46|102.83|129.18|132.1|122.87|125.07|96.95|100.27|109|157.49|194.94|181.68|236.21|211.98|154.98|125.51|132.06|160.86|207.01|172.52|187.08|188.06|189.66|131.7|80.67|93.01|85.92|108.94||
2025-07-04 02:07:24|russ2000_0255|MDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:24|russ2000_0257|NVAX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||95|117.5|83.76|80|95|71.26|102.5|95|107.5|88.76|60|46.26|48.76|70|76.26|93.76|130|117.5|137.5|148|208|171|221|244.8|199.4|100|64.2|79.2|53.2|80|128.8|136.2|123|100|94.2|78.6|48|32|20|80.8|84|108.4|77.4|89.4|82|59.2|59.4|84|62.4|47.4|50.4|45|31.8|48.8|86.8|76.8|43.4|56.6|44.6|48.6|43.2|51.3|37.4|31.6|30.2|27.2|44.6|42|35.8|47|53.8|61.9|108.8|87.6|86.798|112|156.2|154.6|241.2|135|103|104.8|146.4|30.4|26.2|16.322|20.8|21.8|40.4|31.2|25.4|35.2|46.8|10.626|4.31|4.17|7.62|18.13|143.1|80.71|220.94|236.93|179.33|148.83|93.7|45.07|54.51|22.27|10.91|7.67|9.28|6.66|4|4.33|12.81|9.61|8.69|6.67|6.79|
2025-07-04 02:07:28|russ2000_0258|MGLN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:07:29|russ2000_0259|MOH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9333|18.5667|17.3333|21.4667|22.0067|24.0933|33.2267|29.6|14.9|16.2|16.66|21.1933|22.7133|25.48|21.1667|22.2667|21.16|25.4067|23.9|16.5533|18.7867|13.2|12|13.8267|14.8867|12.48|14.8333|17.8933|18.9733|17.94|19.3533|26.9267|24.06|15.85|28.53|26.23|26.57|25.07|28.68|33.2|40|33.59|37.47|33.33|46.23|46.52|51.53|62.92|68.42|68.9|55.7|62.43|51.96|57.69|56.6|47.64|69.68|67.83|92.27|84.68|105.93|125.8|133.87|116.67|136.4|123.88|137.97|163.97|183.54|187.11|224.84|254.67|260.32|281.92|270.21|335.57|308.68|359.6|296.21|290.72|315.65|332.95|367.96|342.1|286.9|323.13|297.44|319.82|239.71|
2025-07-04 02:07:32|russ2000_0260|SANM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||5.5312|8.0625|10.5937|8.3437|6.9375|8.3925|9.75|12.7987|18|20.25|19.7812|26.6249|23.8125|34.3124|44.6249|37.4999|55.0349|56.0624|50.4374|67.4999|68.4449|61.4999|98.9998|99.3748|97.9648|135.0897|159.3747|180.1796|278.6394|342.9293|291.7794|174.8997|130.8597|90.8398|88.0798|62.3999|24.42|18.48|21.96|28.7999|47.8199|63.1799|78.2998|60.1199|44.0399|47.9999|37.0799|24|28.6799|21.9|25.2599|31.1399|20.82|23.7|21|20.7|16.5|13.26|9.42|9.3|10.62|4.5|1.98|3.36|3.66|6.42|13.2|17.79|12.57|13.19|15.03|11.72|11.4|8.81|10.98|8.9|8.54|8.88|9.52|12.62|16.475|14.555|16.72|20.25|23.29|25.07|21.18|20.33|22.07|20.67|18.74|23.65|25.34|27.65|38.95|37.25|35.85|32.725|26.15|29.5|29.1|25.3|31.22|33.92|31.75|30.73|31.84|27.73|29.68|24.44|31.1|40.84|38.42|37.75|37.82|40.89|46.05|56.05|60.93|52.26|61.46|50.87|59.82|60.67|75.33|70.1|83.73|76.79|102.33|
2025-07-04 02:07:36|russ2000_0261|IVR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||197.6|199.4|224.2|216.2|208.4|218|225.2|212.3|207.6|142|154.7|172.6|194.3|214.3|212.9|206.3|163.4|151.1|157.9|165.8|172.6|164.9|154.8|158.4|143.4|124.4|110.4|124.9|143.4|146.3|148.3|159.4|165|172.2|177.9|162.2|160.3|151.1|158.7|161.2|165.7|156|174|30.4|34.3|27.6|37.8|37.9|34.2|32|26.1|18.2|16.04|10.84|14.14|10.37|12.05|6.83|9.18|8.55|9.19|8.23|8.17|7.07|8.09|
2025-07-04 02:07:39|russ2000_0263|ENTG|price_next_month|0.44870725604671||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.81|7.88||13.01|11.7|10.34||13.1|10.79|10.78||11.43|14.8|12.89||11.35|8.56|9.78||9.7|10.57|10.27||9.55|9.68|10.67||11.49|9.33|8.09||7.55|6.48|1.34||2.6|3.69|4.26||4.91|3.84|6.41||8.42|7.7|8.06||7.72|8.67|8.31||9.87|9.5|10.24||10.97|12|13.4||13.74|13.73|13.1||13.85|17.42|18.25||24.25|25.35|31.95||35|33.75|27.5||34.91|42.83|46.46||59.32|71.3|89.98||113.07|120.14|154.75||110.96|101.09|72.39||107.98|97.21|103.65||131.41|112.09|105.52||74.93||
2025-07-04 02:07:43|russ2000_0264|GBCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||8.8533|8.1067|7.5733|7.5733|7.5733|7.8933|8.1067|8.7467|8.8533|10.1333|9.0667|10.7733|10.0267|9.8133|7.8677|9.1733|10.56|11.7333|11.3067|8.32|9.6555|9.3867|8.8021|7.8421|6.2933|6.08|5.2267|5.4656|5.8155|6.7115|7.6373|6.9077|9.1264|9.216|9.9157|9.7365|10.3211|11.904|11.8827|13.1243|13.1413|13.0987|14.1067|16.88|16.9973|14.2773|19.04|19.6533|21.1867|20.24|20.4267|23.28|23.47|21.48|19.05|20.34|18.61|20.58|21.67|20.17|15.35|15.32|15.57|13.09|14.34|18.49|15.98|13|14.11|15.03|13.14|11.35|13.97|14.9|15.17|14.5192|15.58|18.45|24.34|27.61|26.43|25.66|26.48|28.69|22.27|26.34|28.1|27.36|23.59|25.89|27.58|28.26|35.53|33.78|34.92|37.96|39.22|37.03|42.7|42.4|42.18|42.59|41.91|42.32|42.37|38.08|35.31|35.8|46.65|58.95|51.56|55.29|51.93|45.76|50.09|57.28|45.59|33.23|32.7|30.19|38.66|36.18|44.71|52.15|49.67|40.76|47.08|
2025-07-04 02:07:48|russ2000_0265|HI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.14|23.08|19.24|18.49|17.08|17.82|20.46|18.32|24.1|21.29|21.8|22.18|22.74|23.01|20.62|23.45|20.93|17.29|20.73|24.66|24.39|24.79|28.94|27.18|30.97|30.05|32.31|31.41|30.13|28.41|28.59|26.58|30.48|31.89|30.7|36.55|37.45|36.45|39.4|44.3|47.65|49.5|47.16|41.27|42.77|34.28|31.52|29.03|19.24|27.56|30.04|43.15|49.66|44.56|45.14|49.27|40.26|40.75|42.16|46.86|45.34|52.53|38.28|46.57|48.95|42.99|27.47|33.99|22.52|22.74|
2025-07-04 02:07:51|russ2000_0266|PZZA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||2.2778|2.7778|3.2089|2.8611|2.7222|3.5278|3.5833|3.8478|4.6111|4.2778|4.6389|8.23|7.1667|8.2917|7.22|6.4375|8.25|7.39|8.6575|10.4375|8.6575|9.4925|10.1875|10.0475|10.735|9.345|6.22|6.875|5.9525|6.2825|5.97|6.975|6.05|6.965|7.0875|7.775|7.8925|6.5075|6.3075|5.9425|6.5875|6.5225|8.5|8.3625|7.5925|8.07|8.0425|8.57|10.775|12.9825|17.365|16.71|16.07|18.35|13.81|15.355|13.715|11.65|12.645|13.5|14.145|11.28|9.505|13.27|12.705|11.25|11.8|13.7|12.665|12.915|14.35|15.03|15.605|16.88|19.36|20.14|25.505|26.66|28.05|31.5|33.43|37.835|48.13|43.86|41.69|46.76|63.46|61.37|75.56|70.17|47.75|56.59|73.95|75.45|85.22|79.06|71.33|68.05|64.89|62|41.96|54.54|42.29|51.16|44.42|58.55|64.78|71.92|94.67|76.6|102.28|96.72|114.12|124.08|123.45|91.05|95.89|72.63|89.69|74.79|82.7|65.02|73.48|61.69|44.23|52.39|39.57|34.53|49|
2025-07-04 02:07:55|russ2000_0268|IDCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||5|5.13|2.94|3.13|10.63|6.75|6.88|7.31|9.19|8.13|6.88|6.5|6.75|4.63|5.63|4.94|3|6.88|5.38|5|5.94|4.56|5.25|5.56|29|20.69|18|10.94|13|12.19|11.95|8.02|11.59|11.35|7.17|13|12.12|22.53|15.88|16.99|24.36|17.38|19.24|15.9|17.86|16.36|17.95|19.19|25.83|25.32|27.41|35.76|34.69|32.88|27.95|21.49|20.21|20.27|23.21|21.78|32.33|26.32|29.61|20.56|24.79|27.67|27.29|33.57|48.15|46.29|68.25|43.45|37.31|27.72|27.3|38.09|43.39|44.41|39.73|38.73|28.75|34.72|44.09|49.43|49.98|54.72|54.07|50.74|45.04|56.98|59.05|70.65|93.4|89.9|72.85|73.35|78.05|74.45|82.45|70.95|72.81|65.39|64.43|53.63|55.25|57.77|60.02|55.98|64.21|69.42|65.89|66.95|69.03|56.85|61.39|49.87|69.95|67.74|92.69|75.25|105.05|98.73|122.76|150.44|182.98|201|224.43|
2025-07-04 02:08:01|russ2000_0269|KNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.8278|1.9595|1.7949|1.9924|1.8107|1.9753|2.5021|2.4362|2.963|3.2263|2.8642|2.9959|3.761|3.5226|4.2798|3.0874|3.5062|4.0988|4.0494|3.5674|2.6667|3.4331|3.6306|3.5062|3.1348|4.8138|5.2543|7.0933|7.2267|10.4444|8.9822|7.8667|8.7733|9.0489|10.7067|11.7778|11.16|10.8533|11.3867|13.2067|15.66|16.4|14.0867|15.7667|18.14|20.34|19.53|17.16|18.22|18.8|19.47|17.64|15.97|17.19|16.99|18.92|15.9|13.34|17.68|18.14|16.04|18.1|21.29|20.92|17.86|19.06|18.01|15.74|15.2|17.61|16.42|15.33|15.12|15.95|15.62|16.97|16.97|21.35|23.73|23.96|29.26|28.49|28.9|27.04|25.42|24.47|26.57|29.83|29.25|33.4|34.3|35.65|41.45|49.79|39.01|32.55|32|31.75|33.35|35.84|36.46|37.08|37.18|43.49|37.99|40|47.12|49.69|56.69|56.58|47.89|54.95|48.03|59.1|56.32|60.75|48.89|57.38|46.23|54.43|52.08|57.09|39.17|47.34|
2025-07-04 02:08:05|russ2000_0270|EGP|price_next_month|0.10379746835443|||||||||||||||||||||||||||||||||||||||||||||19.88|19.25|17.25||18.88|20.13|21.13||22.13|24.13|26.13||19.25|20.44|21.5||20.06|16.94|18.56||20.31|18.63|17.38||21.5|21.88|19.81||21.7|22.1|23.9||24.75|25.63|24.83||27.25|27.3|31.15||31.75|33.75|37.62||40.72|43.14|45.13||44.03|51.01|56.05||48.9|42.43|46.13||47.53|44.46|32.23||34.11|37.64|37.92||36.98|35.25|39.87||46.91|40.41|42.57||49.57|53.6|52.28||58.77|56.2|60.59||63.66|64.84|67.22||55.63|54|58.21||64.03|73.38|68.31||81.44|88.86|94.08||93.23|97.27|100.02||111|124.52|136.19||116.25|133.16|136.33||158.08|180.26|203.7||161.55|165.03|155.24||164.61|179.63|173.75||165.18|186.4|172.21||169.55||
2025-07-04 02:08:11|russ2000_0271|MDCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:12|russ2000_0272|ENV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:13|russ2000_0273|SCOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||475.6|733.2|493|377.4|443|240.2|198.2|245|288.4|339.8|313.8|340.2|342|462.8|487.2|583|519.6|415.8|452.2|386|339.6|283|284|324|529.2|546.5|559.2|616.6|744.6|775|807.8|1062.6|1160.8|861|733.6|623.8|551.2|594.4|671|495|547.2|580|453|427|419.4|315.2|354|255.2|76.8|39.2|79|54|68|39|68|70.8|80.8|73|63.2|43|41.2|24.4|24.4|20.2|14.2|12.9|20.18|14.48|13.76|6.07|7.49|5.105|5.08|
2025-07-04 02:08:16|russ2000_0274|NYT|price_next_month|0||||||||||||||||||||||||||||9.88|8.895|8.945|7.23|9.555|9.455|9.515|8.34|11.865|13.725|12.145|11.495|12.88|12.775|11.33|10.61|12.87|11.52|10.785|10.385|10.105|10.515|11.93|13.055|13.705|15.44|13.895|17.31|18.46|20.88|24.37|27.375|32.53|35.47|30.75|28.25|34.31|34.5|39.31|40.25|45.69|41.19|41.19|36.75|43.59|41.03|46.3|41.25|42.13|46.56|45.25|48.41|48.84|46.38|44.6|47.53|48.6|45.81|41.6|40.05|38.88|33.36|31.52|27.24|28.3|24.79|22.17|24.17|23.09|23.4|22.86|19.56|16.74|19.5|12.59|10|4.97|5.38|7.87|7.97|12.92|9.92|8.74|7.67|10.11|8.13|8.58|7.62|7.45|6.31|7.75|8.18|8.86|8.86|12.18|13.83|14.14|16.08|12.49|12.84|12.59|13.39|13.22|13.28|13.22|12.82|12.98|10.9|13.5|14.45|19|19.1|23.25|23.45|24.8|26.4|25.71|33.15|35.68|30.9|32.01|32.52|46.14|39.66|49.59|45.41|43.78|54.59|40.03|38.32|31.95|28.96|34.84|39.75|40.76|40.31|48.56|43.03|53.59|55.84|54.3|52.06|57.09|
2025-07-04 02:08:21|russ2000_0275|SAFM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:22|russ2000_0276|FELE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||4.5625|3.9375|3.75|4|4|4.0313|3.875|3.9375|4.2188|4.4688|4.0938|5.0313|6.0625|5.3288|6.4063|7.125|8.3912|8.5|7.8513|7.5075|7.8125|7.8125|8.8125|9.0162|8.6175|8.8912|8.2425|8.5162|8.875|8.975|8.5388|9.6088|11.1888|12.65|12.5175|10.99|12.4025|12.9575|14.3325|15.4975|15.1575|15.065|18.925|19.19|21.995|17.78|21.755|21.705|22.5|29.165|23.785|26.97|25.19|21.295|23.29|21.785|18.82|19.36|20.755|21.08|12.995|11.845|16.2|13.64|13.015|17.495|15.375|18.055|20.54|22.555|21.825|22.96|25.03|25.075|28.205|28.97|33.26|32.37|37.26|37.85|39.84|38.67|36.65|37.34|34.21|36.16|28.86|32.96|27.28|31.59|38.72|36.45|40.35|41.1|40.4|45.5|45.3|41|49.45|42.42|47.78|48.86|46.86|53.85|57.69|50.8|54.05|59.73|69.42|81.27|81.76|86.38|86.8|69.94|90.82|81.94|90.3|89.47|98.82|86.72|94.26|96.27|106.62|95.71|99.99|84.96|93.11|
2025-07-04 02:08:26|russ2000_0277|IRWD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1742|9.9103|9.3662|9.316|12.4967|12.5469|10.9063|10.5883|10.8896|11.1407|10.1781|11.3081|12.7813|9.4499|8.3869|12.346|9.4667|12.1117|11.5509|13.3086|12.0865|9.4499|9.542|8.0354|8.5794|11.3332|11.4504|12.0363|13.8443|15.5267|12.4632|12.3962|14.1875|16.1377|13.8359|11.1323|11.94|10.63|9.2|12.17|9.85|9.42|9.49|10.555|10.81|13.16|13.15|10.64|11.78|12.38|9.96|11.31|10.69|10.85|9.43|13.55|7.6|6.79|3.95|3.71|0.7049|0.76|
2025-07-04 02:08:29|russ2000_0280|CMC|price_next_month|2||||||||||||||||||||||||||||1.9453|1.8862|1.7344|1.5234|1.9453|1.8984|1.8516|2.0391|2.1909|2.1328|2.1206|2.4956|2.73|3.1763|3.3872|3.515|2.9688|3.2188|3.5938|3.375|3.235|3.375|3.375|3.0938|3.5938|4.1563|4.0938|3.7662|3.5787|4|3.9925|3.945|4.375|3.8438|2.875|3.4688|2.5|3.5625|3.5938|4.2425|3.4537|3.4375|3.1875|2.7813|3.1375|4.0038|3.475|4.3725|5.2438|5.8463|4.48|4.06|3.4875|4.4475|4.5925|7.6|7.96|8.1125|9.93|12.64|16.945|11.91|16.87|18.77|26.745|25.7|20.33|25.8|31.35|33.77|31.65|29.45|29.97|37.7|16.89|11.87|11.55|16.03|17.9|15.65|15.06|13.22|14.49|16.59|17.27|14.35|9.51|13.83|14.82|12.64|13.2|14.86|15.85|14.77|16.95|20.33|18.88|17.31|17.07|16.29|16.19|16.08|13.55|13.69|16.97|16.9|16.19|21.78|19.13|19.43|19.03|21.32|20.46|21.11|20.52|16.02|17.08|17.85|17.38|22.27|15.79|20.4|19.98|20.54|30.84|30.72|30.46|36.29|41.62|33.1|35.48|48.3|48.9|52.66|49.41|50.04|58.77|54.99|54.96|49.6|46.01|48.91||
2025-07-04 02:08:33|russ2000_0282|KW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.05|9.11|9.29|8.89|9.28|9.5|9.8|9.85|9.5|10.84|10.21|10.55|10.59|10.8|12.28|11.25|12.94|13.31|13.16|14.2|14.61|15.08|17.51|20.27|23.73|21.64|24.88|25.98|26.08|24.78|25.34|24.53|19.75|22.21|20.91|20.6|20.5|21.8|20.5|19.45|17.3|18.45|21.05|18.81|18.85|21.52|21.39|23.06|22.45|14.15|15.58|13.13|17.65|20.29|19.87|22.48|22.24|23.89|19.86|15.74|17.11|16.77|16.8|12.87|11.25|8.59|10.86|10.99|9.22|6.49|7.28|
2025-07-04 02:08:37|russ2000_0283|HOMB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|5.625|6.0375|5.76|5.4775|5.3625|5.07|5.6325|6.04|6.6|5.0225|5.3625|5.2975|5.8975|6.0375|7.0625|6.0225|5.2225|5.1875|5.4725|5.965|5.71|6.56|6.6775|7.545|8.66|8.695|9.4975|13.76|17.26|16.92|16.77|15.1|15.66|15.305|16.88|19.425|21.295|17.635|21.335|20.73|20.11|26.8|25.09|25.86|22.48|24.9|22.18|23.08|19.03|18.38|18.95|19.95|18.83|19.81|15.33|17|16.33|21.735|27.11|21.31|23.86|24.29|23.02|22.7|25.2|22.45|20.86|23.04|20.45|24.77|23.68|28.07|27.64|30.09|27.96|29.775|
2025-07-04 02:08:40|russ2000_0284|PTLA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:41|russ2000_0285|MTH|price_next_month|0||||||||||||||||||||||||||||0.1575|0.1487|0.2975|0.2888|0.495|0.7538|0.8588|1.0962|0.7312|0.6475|0.4437|0.2362|0.2362|0.2075|0.1775|0.0963|0.1512|0.1512|0.1363|0.1363|0.1363|0.1825|0.1975|0.1975|0.2325|0.2013|0.2625|0.31|0.7963|0.6238|1.6387|1.5137|1.8825|2.1725|2.2113|1.4925|1.8513|1.61|1.57|1.2975|1.2737|1.375|1.625|2.875|4.5575|5.1|7.2175|5.5125|7.1688|11.2|8.195|10|8.2225|9.5375|11.095|14.775|16.225|16.9625|15.475|22.175|32.325|31.645|46.475|31.135|30.25|32.79|19.385|22.89|22.225|17.405|9.75|8.045|8.02|9.485|9.025|6.865|5.51|10.405|10.7|9.12|11.195|11.89|8.79|9.155|11.48|11.955|10.925|8.875|12.1|14.195|17.55|18.49|22.12|24.395|22.63|22.695|24.285|19.29|19.15|18.395|18.205|21.385|22.55|17.63|16.505|17.015|18.195|15.475|18.375|19.475|20.375|24.35|23.725|22.25|21.575|18.625|22.54|25.575|31.405|36.045|35.48|26.28|49.59|43.545|40.13|53.195|54.29|54.355|51.015|41.275|44.15|38.08|53.845|64.025|74.475|57.01|82.805|82.87|101.435|90.6|77.87|68.14|70.65|
2025-07-04 02:08:45|russ2000_0286|SBRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|17.81|15.87|9.61|14.22|16.41|18.52|21.61|24.63|29.9|26.3|26.19|28.9|30.54|27.7|26.82|32.7|31.22|27.21|23.5|19.44|20.18|23.43|24.22|26.31|28.38|23.65|19.92|18.365|17.75|21.53|22.03|19.35|18.78|20.8|23.84|22.14|13.24|14.48|13.225|17.56|18.29|18.59|14.91|13.84|11.81|14.63|13.25|13.08|10.93|12.85|14.15|13.34|13.7|16.44|18.8|16.71|17.42|18.6|
2025-07-04 02:08:47|russ2000_0288|FFIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.6014|0.499|0.62|0.59|0.51|0.56|0.6|0.61|0.71|0.84|0.8438|0.8938|1|1.0125|3.95|4.363|3.95|4.244|3.956|3.8|3.575|3.225|3.4|3.4|2.813|2.7|2.9|3.075|3.394|3.813|3.8163|3.7325|3.875|4.5025|4.7625|4.83|4.605|5.0025|4.4975|5.225|5.0125|5.1463|5.0025|5.2725|5.745|5.1125|5.98|6|6.105|6.195|6.395|6.6783|6.87|6.45|6.04|6.505|6.21|7.4983|7.6483|9.0317|7.3983|8.2133|8.7783|8.075|8.8417|8.9133|8.17|7.8767|8.22|9.2367|8.0575|7.94|8.52|8.46|8.6237|9.0575|10.265|12.3525|15.4125|15.3775|15.2925|14.7625|14.69|15.89|12.35|14.48|16.99|16.63|13.06|16.19|17.085|18.1|21.325|19.975|21.625|22.825|23.225|24.775|28.3|29.495|30.55|30.76|32.75|33.28|33.52|27.85|29.92|29.81|37.88|49.08|48.84|50.72|46.99|39.98|44.18|38.49|35.62|29.26|32.59|24.05|31.23|29.56|38.46|36.14|37.26|33.51|37.79|
2025-07-04 02:08:51|russ2000_0290|GBX|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||18.63|16.5|14.88|13.13|11.25|12.13|12.88|13.88|11.5|10.38|9|11.31|16.75|17.31|17.25|17.25|14.19|14.13|9.5|10.5|11.06|8.63|7.81|7.25|8.5|8.25|8.7|9.29|8.04|7.25|6.77|7.3|4.45|7.13|8.25|10.85|13.51|16.75|16.89|19.05|24|33.85|35.09|27.1|33.24|28.4|40.05|32.74|29.01|30|26.7|30.22|26.71|22.26|26.52|20.3|19.51|6.87|3.66|7.19|11.71|10.38|11.01|11.2|15.59|20.99|28.38|19.76|11.65|24.28|19.79|17.58|16.14|16.17|22.71|24.37|24.73|32.84|45.6|57.6|73.38|53.73|58|46.85|32.11|32.62|27.64|29.13|35.3|41.55|43.1|46.25|48.15|53.3|50.25|52.75|60.1|39.54|32.23|30.4|30.12|32.43|17.74|22.75|29.4|36.38|47.22|43.58|42.99|45.89|51.51|35.99|24.27|33.53|32.17|43.1|40|44.18|52.1|49.55|50.89|60.99|51.22|46.05||
2025-07-04 02:08:56|russ2000_0293|SFLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:08:57|russ2000_0296|UNF|price_next_month|2||||||||||||||||||||||||||||10.935|11|8.625|8.5|9.435|9.375|7.75|11.125|11.935|11.75|11.5|13.25|14.25|14.75|15.75|15.5|16|14.13|13|12.13|11.75|13.5|14.63|18|18.88|21.13|18.5|21.25|19.5|20|24.25|28.06|28|25|26.94|22.81|21.13|18.38|13.75|12.63|11.25|7.88|10|10.25|13.1|19|16.9|22.55|25.15|25.3|23.84|20.2|15.45|21.9|23.64|23.71|27.58|29.09|28.6|28.28|39.9|40.54|35.07|31.1|33.22|34.5|31.24|38.41|38.37|44.05|37.46|38|37.09|44.66|43.09|29.69|27.84|37.17|44.45|48.11|51.5|44.02|44.15|55.05|53.01|56.19|45.29|56.74|61.55|63.75|66.79|73.32|90.5|91.25|104.42|107|109.94|106|96.59|121.45|117.69|111.85|106.81|104.2|109.12|115.72|131.86|143.65|141.45|140.7|151.5|164.9|161.65|176.9|173.65|143.07|153.5|188.57|195.12|201.98|151.09|178.95|189.37|211.69|223.71|234.64|212.62|210.4|184.28|172.18|168.23|192.99|176.23|155.01|163.01|182.91|173.43|171.53|198.65|171.09|174|188.22||
2025-07-04 02:09:02|russ2000_0297|THRM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||43.75|51.25|41.25|45|48.75|50.6|59.4|50|61.25|55|53.75|47.19|51.25|28.75|27.5|16.25|21.25|29.375|10.47|4.065|2.815|3.75|2|1.188|4.813|3.375|5.875|8|7.125|3.8125|3.0938|3.87|2.86|1.05|1.85|2.4|2.03|1.14|2.25|3.23|3.3|4.9|4.49|5.35|5.3|3.17|4.64|4.1|4.44|5.9|4.95|7.48|7.23|8.73|10.92|12.86|16.07|19.64|17.12|14.68|6.62|4.8|3.43|5.65|8.41|6.43|8.15|9.81|9.9|10.79|10.89|17.05|16.82|15.34|15.35|14.3|11.25|12.02|14.48|15.23|20.4|23.35|25.48|36.35|41.85|41.7|36.78|52.73|50.33|49.16|40.01|36.74|33.56|28.15|35.4|37.15|33.45|33.5|32|33.8|45.3|43.64|42.56|42.36|40.91|41.77|46.11|37.44|38.77|46.29|61.26|71.2|82.93|73.63|87.39|67.42|64.56|58.42|74.43|59.65|59.77|40.22|48.15|50.57|55.18|41.95|38.15|26.01|30.8|
2025-07-04 02:09:07|russ2000_0298|MKSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|21.31|21|32.56|47|25.19|18.38|23.5|25.21|25.59|21.58|24.03|33.89|17|13.13|13.54|13.91|22.48|26.01|23.64|19.2|14.72|15.82|15.65|14.8|19.11|18.87|21.75|23.79|20.67|21.65|21.87|26.95|22.7|20.08|18.6|22.85|20.6|18.55|14.05|15.65|19.37|15.64|16.6|22.68|21.46|20.65|28.71|28.38|24.95|26.64|30.15|27.65|26.4|23.61|27.8|26.87|27.12|29.64|30.13|28.15|31.78|36.4|35.01|34.81|35.5|35.24|35.44|35.86|45.68|50.45|65.9|78.25|83.65|108.65|102.3|102.4|94.3|73.69|81.63|91.01|85.13|108.22|104.82|100.23|127.44|108.39|158.07|179.11|156.44|150.05|155.33|113.98|118.2|82.15|102.32|83.87|109.17|65.66|106.45|118.98|125.9|99.33|113.28|70.14|104.3|
2025-07-04 02:09:11|russ2000_0299|NXST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|12.33|10.64|7.2|8.68|5.85|5.8|4.7|4.15|5.03|4.43|3.57|6.18|12.17|12.83|9.4|8.04|6|2.98|0.5|0.7|0.74|0.68|2.66|4.21|6.39|4.57|5.6|5.61|7.88|7.35|8.77|8.47|7.75|6.52|10.96|14.24|22.45|36.04|46.42|47.52|41.38|46.59|42.53|49.895|58.83|58.75|52.18|47.66|51.42|53.7|50.95|65.4|68.9|63.1|62.25|75.1|66.5|75.85|73.44|83.45|116.85|103.95|103.29|121.15|64.49|82.87|84.79|112.01|151.78|141.39|150.29|165.19|162.34|175.78|191.18|204.77|172.77|183.45|136.45|172.53|164.75|177.68|176.47|153.57|150.2|180.89|
2025-07-04 02:09:14|russ2000_0300|AIT|price_next_month|0||||||||||||||||||||||||||||6.9244|7.037|6.6281|4.2963|4.9244|6.4059|6.1481|6.1481|6.6281|6.2222|5.3333|5.7778|6.3704|7.0726|6.3319|8.4444|9.5941|9.8163|9.4074|9.6681|9.52|9.1852|9.6681|10.7407|7.3333|9.4815|8.1481|7.7037|8.4444|9.3719|10.8889|12.9156|11.8044|11.28|7.5289|5.8889|5.9156|6.6133|7.1111|7|7.0844|7.7244|7.1689|7.5289|7.8222|8.4044|7.6222|7.3556|8.2667|8.8444|7.0444|7.7333|7.32|8.2178|9.9333|10.0222|10.9733|11.68|14.2089|16.5333|19.2933|18.6|23.82|21.9667|28.3333|27.7|23.32|28.74|24.52|26.87|28.39|35.45|30.15|24.16|26.72|20.19|15.79|22.5|22.12|20.23|21.8|30.78|28|30.41|31.66|35.26|31.92|33.62|38.58|39.3|37.16|40.59|43.96|42.25|52.16|47.31|50.54|47.92|48.46|48.81|40.43|41.77|38.63|41.31|38.44|45.83|46.95|50.8|60.45|64|56.5|63.65|73.75|63.95|74.65|65.73|59.01|59.94|60.84|59.84|64.57|52.39|63.12|61.05|70.39|95.66|89.7|97.48|97.98|104.69|100.59|124.38|143.21|135.66|144.99|153.51|176.46|183.25|218.19|231.59|260.03|243.28|245.27|
2025-07-04 02:09:18|russ2000_0301|ROLL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:19|russ2000_0302|CFFN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|4.3071|4.5832|4.4176|4.2657|4.3071|5.3839|6.4054|7.0405|6.9797|8.1725|8.8218|9.829|11.2559|11.6668|10.3764|14.0257|13.7651|13.2526|16.367|16.8971|14.2333|13.9683|15.0108|15.8988|14.9976|15.9032|15.4084|14.1803|14.89|15.3466|16.7425|17.2461|17.0606|14.4542|14.5912|14.2687|17.0959|17.8646|20.546|18.2887|17.2108|16.2698|13.3984|14.41|16.6497|13.8844|10.3371|12.19|11.31|11.44|11.09|11.55|11.81|11.72|11.9|11.75|11.83|12.61|12.67|11.97|12.04|11.7|12.81|12.46|12|12.02|12.98|12.27|13.29|14.17|14.67|15.45|14.63|14.26|13.79|13.08|12.47|13.07|12.41|12.87|13.8|13.66|14.27|13.18|11.99|9.65|11.48|12.42|12.925|11.09|12.13|11.13|9.63|9.59|8.18|8.37|6.2|6.63|5.2|6.34|4.77|6.32|6.445|5.95|5.67|6.41|
2025-07-04 02:09:23|russ2000_0305|ABM|price_next_month|1||||||||||||||||||||||||||||9.22|9.6875|8.4375|6.905|7.905|7.5|8.375|8.5625|9.9075|9.22|4.5625|4.7175|5.0625|4.8125|3.8125|4.2175|4.47|5.0325|5.72|5.1875|5.75|5.6875|6.4375|7.0325|7.345|9.5325|8.69|8.625|9.375|9.69|12.28|13.94|18|13.845|12.75|16.655|14.345|13.655|11.5|10.75|12.595|11.595|13.5|14.28|16.15|15.9|17.275|15.1|16.35|18.05|16.78|14.84|15.99|14.78|15.65|15.85|18.06|19.02|17.96|21.95|18.53|19.07|19.83|21.55|18.45|17.35|17.99|20.77|26.3|29.51|23.38|20.4|19.86|21.83|26.28|16.87|12.23|16.18|22.43|18.43|20.48|21.47|19.61|23.03|26.63|22.78|20.44|21.73|22.7|21.47|20.22|19.08|22.7|24.18|24.15|27.81|28.23|27.27|26.6|27.09|31.09|32.44|32.01|29.67|31.4|34.17|38.43|44|40.79|43.04|44.43|42.8|35.16|28.46|31.72|31.68|35.66|36.25|37.26|37.99|32.92|30.73|38.14|38.5|43.18|49.89|49.52|45|44.83|48.35|46.4|47.18|48.41|44.16|45.42|40.99|41.31|47.27|57.15|57.17|54.33|52.65||
2025-07-04 02:09:27|russ2000_0306|MATX|price_next_month|0||||||||||||||||||||||||||||11.2004|11.2953|10.3461|7.488|9.2967|10.151|9.6658|9.7977|10.7205|10.1141|9.1913|8.9751|9.6869|10.6994|10.2723|9.9559|11.1107|10.5676|10.9683|10.0033|9.3389|9.708|10.6256|10.2775|10.3777|11.1582|11.0105|11.4166|12.1601|12.5028|12.8403|13.1884|13.5944|13.9477|13.0354|10.7099|10.6625|11.4693|13.3307|12.6558|10.6467|11.0738|13.2833|13.1515|14.7809|11.9017|13.394|11.7435|13.4889|14.3274|12.8772|12.2603|13.6841|14.0848|14.7967|16.4314|17.1011|16.6582|17.3384|19.3317|24.2569|21.4779|28.2013|25.8072|27.7214|26.2976|21.1457|24.2727|26.0709|28.1855|28.5915|27.6212|24.0671|26.4875|22.8806|16.8216|11.6222|14.0479|15.4084|15.2027|16.848|18.7622|17.6917|18.1558|21.1562|27.79|25.4223|21.8892|24.9424|26.9779|24.56|21.25|27.41|23.54|28.32|27.09|23.93|23.69|26.95|28.49|34.75|40.5|41.42|45.83|40.41|38.88|37.37|39.94|35.66|31.7|28.2|27.23|34.21|29.23|36|35.08|33.51|39.61|40.91|38.18|36.01|30.24|36.42|51.95|59.8|65.33|67.12|83.28|97.66|86.02|91.67|73.58|66.12|68.03|93.46|87.05|112.03|107.78|132.71|154.89|141.85|109.09|113.15|
2025-07-04 02:09:32|russ2000_0307|LANC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:33|russ2000_0308|PRLB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9|36.27|28.49|40.9|46.49|64.96|86.47|74.72|62.61|83.48|69.64|65.81|76.61|74.03|61.14|54.62|79.89|60.65|53.96|53.1|50.55|71.5|87.25|112.45|126.85|135.2|119.82|115.58|114.61|108.14|97.41|108.69|101.59|128.95|118.82|251.49|106.45|84.25|71.94|47.76|45.92|48.43|37.91|27.64|28.11|35.06|23.57|36.09|31.95|32.61|26.71|41.73|35.17|41.145|
2025-07-04 02:09:35|russ2000_0309|BLMN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.67|18.42|20.75|22.4|25.03|23.35|22.57|20.2|18.89|24.93|22.6|22.06|19.18|17.17|17.55|18.86|17.18|17.05|19.21|20.77|17.78|21.83|23.66|20.44|20.33|19.14|18.8|17.83|19.89|21.57|9.28|11.56|13.98|22.03|31.6|25.78|21.62|20.12|22.15|17.87|21.41|23.405|24.76|27.45|23.34|25.91|25.79|19.48|16.71|12.11|7.92|10.15|
2025-07-04 02:09:38|russ2000_0310|WAGE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:39|russ2000_0311|HLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|7.8125|6.125|8.25|5.3275|5.3425|3.875|8|8.47|8.4075|7.625|12.4375|12.0625|12.4375|12.095|14.005|9.35|10.445|11.575|12.95|9.59|10.985|10.655|8.005|9.925|10.365|11.5|13.52|15.5|17.705|21.85|22.235|29.61|30.77|41.97|38.82|38.99|32.3|32.17|38.26|38.95|46.25|36.97|34.55|31.93|10.56|5.15|9.09|10.49|13.73|10.61|14.58|9.39|12.69|12.4|18.93|19.58|18.06|16.45|20.41|17.88|17.29|23.72|23.04|25.37|23.66|20.39|24.04|25.43|26.64|18.77|16.48|8.37|5.78|4.03|8.63|7.94|8.72|8.48|6.12|6.54|6.82|7.53|7.72|10.01|8.52|6.83|7.82|8.76|8.59|8.34|2.54|4.19|2.48|4.12|4.29|4.15|3.78|3.53|4.11|4.04|7|7.93|7.25|9.6|9.8|9.4|10.74|11.8|9.25|8.02|6.09|6.47|
2025-07-04 02:09:43|russ2000_0312|CHSP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:43|russ2000_0313|CATM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:44|russ2000_0314|SJI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:09:45|russ2000_0315|SMTC|price_next_month|1|||||||||||||||||||||||||||||||||||||0.235|0.1875|0.235|0.3125|0.2813|0.2188|0.305|0.265|0.3125|0.3438|0.3287|1.0313|2.0625|3.125|3.1563|2.25|1.4225|1.0163|2.235|2.485|3.9225|7.3913|6.0625|7.1875|5.25|4|7.4075|7.595|10.4525|17.515|24.39|31.25|27.875|59.22|21.94|25.06|26.92|37.33|38.52|30.18|32.88|13.21|15.08|14.68|15.8|21.1|24.26|24.12|25.12|18.09|20.47|19.56|18.24|16.35|19.91|18.78|16.74|13.07|13.12|14.33|16.65|17.84|15.26|12.74|17.52|14.79|11.32|11.75|16.07|18.27|16.02|15.87|17.61|16.59|23.39|23.68|28.62|21.33|23.2|28.71|24.09|24.52|27.35|30.57|36.51|29.72|29.72|24.95|25.94|26.055|25.46|28.93|21.36|16.95|20.1|19.16|23.54|26.6|28.1|33.45|38.2|37.6|34.05|33.65|48.4|59.75|53.34|55.04|39.83|41.97|48.46|39.49|53.18|58.65|67.47|73.31|63|69.92|85.67|69.38|64.09|46.19|30.74|30.81|21.74|26.15|16.37|21.2|38.89|43.82|64.04|38.19|37.33||
2025-07-04 02:09:50|russ2000_0316|BCPC|price_next_month|0||||||||||||||0.1027|0.3661|0.187|0.2397|0.1975|0.1154|0.089|0.1053|0.0764|0.0948|0.0969|0.0996|0.0996|0.0574|0.0732|0.0922|0.0996|0.0816|0.1402|0.2337|0.2884|0.239|0.453|0.8999|0.6804|0.7243|0.5048|0.4504|0.4504|0.4943|0.4723|0.6145|0.7023|0.8402|0.7572|0.8072|1.0785|1.1852|1.1852|1.1365|1.0706|1.0864|1.0706|1.2431|1.9266|2.3453|2.0082|2.3625|2.3704|1.5072|1.4321|1.1121|1.284|1.3827|1.5309|1.8272|2.3704|2.5679|2.7852|2.7556|3.5852|4.2074|3.9407|4.5926|4.4938|4.3753|4.5037|4.3358|4.723|3.9901|4.5432|5.3333|5.5486|6.1709|6.9926|7.1111|9.4548|8.1304|9.9333|10.28|9.9156|9.9378|10.2333|12.2533|11.34|14.4733|13.7133|15.24|16.8333|17.04|14.8867|16.5933|18.5|18.3933|19.39|25.94|26.45|30.56|33.65|39.69|43.77|36.87|37.84|28.9|33.33|34.83|37.4|43.34|49.76|57.26|54.52|61.95|50|64.7|52.97|52.42|56.67|68.3|56.14|61.36|63.87|75.9|85.24|81.16|77.6|84.29|79|88.24|100.29|93.65|83.02|101.51|102.64|101.21|108.02|89.24|100.26|99.95|107.03|127.19|134.89|153.09|146.94|123.2|135.76|139.8|130.63|131.4|134.74|116.24|140.16|141.38|177.46|167.33|159.96|156.55|164.69|
2025-07-04 02:09:55|russ2000_0317|SNCR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.4301|86.0401|141.7501|159.7502|308.8803|394.7404|207.1802|183.8702|102.4201|68.6701|80.4601|116.8201|122.6701|102.6901|154.1702|182.2502|178.8302|178.4702|250.1103|284.1303|278.2803|263.8803|293.0403|293.4003|161.0102|184.4102|209.8802|243.2702|272.0703|330.7503|270.0903|288.4503|310.3203|470.9705|375.2104|442.0804|428.5804|328.0503|272.4303|289.4403|317.7903|337.8603|346.6803|221.7602|147.8701|102.3301|72.3601|106.2001|63.0001|55.7101|67.3201|48.42|66.3301|53.0101|49.185|31.5|33.84|24.75|39.42|30.15|27.18|21.87|19.8|12.6|11.61|9.45|7.047|8.46|8.91|4.032|5.66|6.55|10.01|11.29|9.3|10.44|7.38|
2025-07-04 02:09:58|russ2000_0318|NEOG|price_next_month|1.993654822335|||||||||||||||||||||||||||||||||||||||||||||0.6222|0.7333|0.6||0.5778|0.656|0.4444||0.6444|0.7111|0.6391||0.6782|1.2667|1.0116||0.6667|0.6444|0.6276||0.5671|0.5556|0.4667||0.5556|0.6169|0.7227||1.1511|1.2756|1.6089||1.2089|1.1867|1.3289||1.5102|1.6827|2.2018||1.9122|2.17|2.5167||1.5889|2|2.3333||2.1244|2.4033|2.4667||3.1956|3.9383|4.425||3.815|4.6967|4.1633||4.83|5.3817|5.9025||6.5125|8.4625|10.2575||11.3025|8.685|7.66||11.55|10.675|11.33||13.89|15.18|17.1375||15.1763|14.8125|18.5963||17.79|16.8713|21.195||21.0938|20.9775|24.75||25.9163|29.0475|30.8288||40.095|35.765|28.5||31.055|34.055|32.63||38.8|39.125|39.65||46.04|43.43|45.41||24.09|13.97|15.23||21.75|18.54|20.11||15.63|16.81|12.14||4.78||
2025-07-04 02:10:03|russ2000_0319|PTCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.57|20.71|26.07|17.43|27.97|41.3|54.96|64.52|53.88|23.64|26.08|8.03|5.88|6.51|12.82|11.58|20.84|17.3|26.29|27.6|39.17|36.07|29.42|38.37|47.85|39.31|51.53|53.85|47.94|53.26|61.18|46.08|39.03|35.79|39.15|37.48|43.67|44.59|45.89|51.2|39.92|23.28|26.09|25.21|34.09|40.75|45.88|49.76|49.02|
2025-07-04 02:10:06|russ2000_0321|WRE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:07|russ2000_0322|LCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:08|russ2000_0323|TREX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7425|3.5313|2.9613|3.375|5.0237|6.7038|4.6725|3.7513|3.5313|2.4|1.7488|2.6875|3.525|3.3563|3.5625|4|5.1275|4.5625|4.625|4.8438|4.8388|5.575|5.015|6.1312|5.0225|3.675|2.5962|3.1225|3.735|3.525|3.3025|3.345|2.5488|2.0875|1.355|1.0313|1.1375|2.105|2.0387|1.8487|1.3687|2.0438|1.9888|1.9275|3.0612|2.7125|2.2437|2.91|4.01|2.635|2.31|3.1025|4|3.185|4.3675|5.2813|6.085|5.9175|8.7775|8.7912|9.815|7.0375|10.75|10.6325|11.73|11.3425|9.7675|9.39|11.8625|12.125|13.4525|16.9325|18.2975|18.8025|27.3625|27.8975|25.97|38.87|30.65|34.88|34.635|40.875|43.945|49.12|47.61|69.665|69.54|91.77|107.99|97.1|106.4|91.47|58.19|64.52|48.09|52.72|54.66|69.14|56.21|81.48|88.55|83.63|70.85|72.83|57.82|58.93|
2025-07-04 02:10:12|russ2000_0324|KMPR|price_next_month|0|||||||||||||||||||||||||||||||||||12.44|13.17|12.525|13.17|14.5|15.65|16.52|17.01|17.34|21.5|19.5|20.625|22.625|22.875|24|23.5|23.125|25.5|23.315|23|25.75|26.315|25.25|30.815|32|31.19|34.75|32.625|35.565|33.845|34.63|39.19|37.44|36|33.75|28.25|31.06|37.63|37.15|37.5|38.6|40.2|41.67|34.47|31.5|26|24.71|30.54|37|44.06|39.65|41.65|43.18|42.83|45.5|53.25|46|44.21|48.85|40|42.93|51.21|47.15|42.38|46.31|41.15|37.94|27.59|21|12.76|17|13.19|19.6|21.7|29.25|27.79|24.3|26.91|30.24|28.17|26.89|29.77|29.99|32.72|31|33.31|31.86|34.95|37.02|36.75|39.41|34.61|36.85|34.91|37.67|38.72|35.72|34.56|30.96|34.27|37.55|43.2|39.35|39.25|64.1|64.85|67.5|79.8|75.19|75.18|89.88|88.02|71.88|74.42|67.22|78.52|61.66|70.35|78.06|66.01|63.48|59.98|46.16|46.8|47.67|58.73|48.65|50.97|39.88|60|58.31|64.06|62.27|67.18|59.12|63.68|
2025-07-04 02:10:16|russ2000_0325|ROSE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:17|russ2000_0326|MEI|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||11.3333|10|11.3333|9.3333|10.5|13.1667|15.6667|14.63|14|17.75|18.75|19.25|15.88|16.88|23.75|16.25|14.13|12.75|12|13.63|10.5|18.44|18|27|58.13|35.88|60.13|20.56|15.56|7.47|8.64|8.09|9.05|10.7|9.69|9.95|8.88|11.09|12.05|12.83|12.5|11.05|13.18|13.2|11.19|11.94|12.32|10.44|12.27|9.54|7.94|11.25|10.81|15.08|14.44|12.05|10.65|11.44|10.99|8.46|3.55|5.84|8.63|7.96|12.44|10.15|8.93|10.21|11.7|11.96|9.77|8.88|9.15|7.51|9.39|9.03|13.11|15.73|23.89|28.93|33.9|31.15|33.72|38.75|38.89|46.93|26.57|36.08|28.57|29.51|36.65|36.95|41.5|40.15|40.9|47.1|39.45|40.15|39.65|30.3|28.06|24.63|31.74|37.21|30.66|31.35|28.31|35.02|38.93|48.38|46.57|44.47|45.64|45.05|40.46|45.68|48.73|43.05|32.25|23.73|21.3|11.78|10.42|10.92|10.9|7.95||
2025-07-04 02:10:23|russ2000_0327|MLHR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:24|russ2000_0328|DIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||14.875|14.94|13.875|13.875|13.75|11.125|14.375|10.75|10.875|14.25|11.5|11|12.315|13.125|15.875|16.875|17.875|22|19.815|19.625|21.5|22.875|23.25|18|16.5|16.25|16.38|21.13|23.5|20.7|28.3|25.56|28.75|36.35|27.4|22.89|21.29|26.3|33.5|37.1|35.5|37.15|36.99|38.3|43.13|40.9|43.92|47.22|49.17|47.92|45.46|52.17|53.2|58.92|65.23|63.33|53.24|46.64|23.1|18.03|8.84|32.04|24.71|21.16|22.74|41.13|36.46|44.39|51.58|49.97|52.1|46.96|47.52|48.58|53.3|62.7|73.26|71.24|69.67|82.07|77.81|75.81|81.05|88.96|106.75|96.43|104.01|83.45|84.92|86|81.37|79.1|68.58|56.54|41.14|47.61|55.38|79.34|71.03|81.04|76.27|88.66|82.09|73.15|85.25|44.39|45.43|51.45|68.76|96.65|77.47|84.51|67.85|71.69|71.31|72.09|77.31|64.93|60.32|49.29|46.65|44.1|35.84|30.44|30.38|19.91|26.53|
2025-07-04 02:10:29|russ2000_0329|GCO|price_next_month|1||||||||||||||||||||||||||||5.0908|5.4253|3.5084|3.0563|3.9605|4.9732|5.8774|5.0908|5.6514|5.1993|5.995|8.2555|9.3858|9.8379|6.8992|5.3168|4.069|3.2823|2.7127|1.6999|2.152|2.9387|3.5084|3.8429|4.5211|6.8992|6.7817|9.1598|8.5901|12.433|11.2485|11.7549|12.433|11.8724|4.8014|5.145|7.0077|12.0985|10.7421|12.6591|9.2683|13.9612|14.6393|19.2689|22.1534|27.4431|20.7971|17.361|22.2257|21.3577|13.3734|18.636|12.3426|13.6989|15.8872|14.6484|18.1929|22.6959|20.3721|26.7468|26.6474|30.9696|35.9066|35.8523|36.7114|31.8195|24.848|34.6497|36.1688|47.3359|41.4947|28.0308|27.0814|25.9421|36.61|13.46|14.3|25.79|21.9|26.14|23.93|31.12|25.24|38.46|39.52|44.99|53.02|59.05|68.14|66.5|70.65|55.33|58.68|67.58|61.68|74.91|74.25|74.89|79.3|81.37|73.43|66.19|59.89|54.16|65.98|64.6|72.64|63.2|58.3|37.2|21.15|31.1|39.3|43.7|50.85|41.76|48.27|44.98|35.68|37.14|34.41|18.49|19.5|31.37|44.94|55|62.03|63.2|64.15|56.31|56.58|52.2|44.97|18.03|34.28|37.37|31.92|28.5|30.19|33.59|36.57|21.73||
2025-07-04 02:10:35|russ2000_0330|LGND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||29.0378|22.2623|35.3293|30.4897|51.3001|56.6237|47.4284|47.9124|53.7199|39.685|49.3642|56.6237|42.5888|56.1397|43.0727|42.1048|49.8482|38.2331|39.201|31.6996|54.2039|51.0581|38.7171|57.5916|50.0902|45.0279|38.9106|52.1519|58.3853|60.2825|34.6905|25.4758|18.0421|34.4969|50.0999|53.3521|55.7138|82.8932|53.4683|34.5163|40.3045|20.4426|30.1993|33.4903|48.0091|47.4284|35.7358|42.4726|50.2935|26.3663|20.9072|20.8298|16.1063|15.6804|12.8928|8.0144|8.208|11.5764|10.9569|6.5819|6.8529|7.1239|6.3883|6.2722|5.614|7.1691|8.7888|9.4857|8.0273|8.7178|12.4863|9.9503|12.9702|17.6292|30.5736|33.3935|39.9689|40.7626|31.7286|35.6649|36.7296|50.0999|69.8585|58.3014|64.5091|77.9955|87.0359|61.7731|68.4066|71.7362|78.0213|93.7921|101.7097|99.9223|140.8849|106.3493|76.2081|81.209|59.05|70.2134|56.6624|63.6057|75.6144|53.2037|119.6034|94.1405|73.2462|94.1728|80.4218|59.9211|59.3855|56.5592|69.7|76.35|66.93|52.29|73.1|69.89|108.99|105.7|116.55|109.86|114.375|
2025-07-04 02:10:40|russ2000_0332|XON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:41|russ2000_0333|EVER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.91|11.8|5.36|8.99|14.96|19.42|37.46|39.13|50.38|35.49|42.34|35.26|29.77|14.34|15.26|14.21|11.43|5.83|15.6|7.37|6.88|7.08|12.63|19.51|26.48|17.77|20.2|23.21|24.5|
2025-07-04 02:10:44|russ2000_0335|CVBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.3096|2.5082|2.9789|2.7565|2.83|2.6314|2.5321|2.7565|2.7307|2.9293|3.2272|3.2768|3.6998|3.8984|4.3075|5.5229|7.8584|7.2983|6.6102|6.8515|5.7731|6.8515|7.7839|7.6707|7.0004|6.0062|5.8647|6.2147|6.402|6.4307|7.7701|9.1095|9.9021|11.008|9.856|11.689|12.9728|12.992|12.6144|12.768|12.8|13.1328|13.2224|15.872|15.504|13.736|17.192|15.728|16.45|16.32|14.89|14.53|12.5|11.87|9.79|11.72|11.15|11.48|11.32|12.66|8.99|6.01|7.54|8.01|9.58|10.98|10.18|7.61|8.28|9.74|9.69|9.71|10.53|11.57|11.8|10.82|11|10.87|13.09|14.54|14.92|14.46|15.29|15.78|14.61|15.65|17.71|17.45|15.31|17.18|16.45|16.78|22.54|21.54|21.54|23.86|23.4|22.15|23.92|21.85|21.91|21.7|22.01|20.78|20.77|20.785|18.07|17.5|19.43|21.21|19.06|20.02|22.03|23.02|26.67|28.72|24.22|14.97|18.87|15.62|16.77|16.34|19.06|19.43|20.84|18.54|20.97|
2025-07-04 02:10:50|russ2000_0336|COHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.1175|0.1113|0.1212|0.26|0.2988|0.635|0.9706|1.485|1.2888|1.875|1.6875|2.7037|3.7188|2.2813|3.0625|3.2388|2.375|2.25|1.3987|1.0163|1.1875|1.18|1.5|1.5938|2.875|5.0625|5.1325|5.1725|3.7975|3.9925|4.0875|3.815|3.8425|3.745|3.2775|3.425|4.065|4.8175|5.4225|5.9325|5.9075|6.195|7.4075|8.56|9.2625|7.105|9.605|8.91|8.7|10.83|9.255|12.24|15.02|13.545|12.415|17.37|16.21|18.57|19.23|14.045|9.415|11.985|11.995|13.235|13.37|17.93|17.14|19.67|24.69|28.925|25.03|19.01|23.01|20.41|17.44|16.5008|17.02|15.47|17.68|17.06|15.27|14.4|13.72|13.49|17.19|17.79|17|18.12|20.8|20.87|20.1|27.8|36.5|33.15|38.1|45.2|42.65|38.1|39.2|37.23|37.96|39.84|39.7|33.15|33.65|34.42|50.72|45.47|84.07|67.14|69.81|60.51|63.4|61.21|52.64|33.61|43.4|34.14|47.36|29.6|47.54|54.63|69.68|92.44|90.49|64.32|90.92|
2025-07-04 02:10:57|russ2000_0337|BGCP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:58|russ2000_0339|VGR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:10:59|russ2000_0340|COLB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||7.5|7.1667|6.6667|7.1667|6.5867|7.6667|7.8333|7.7533|9.2533|10.5|10.5|10.1667|11.42|12|16.3333|17.2533|18.92|26|20.69|20.13|17|17|14.56|13.13|12.88|12.31|12.75|14|15.25|11.95|12.95|12|11.91|12.25|12.1|11.95|13.05|15.43|18.52|19.37|22.12|22.33|21.77|24.5|23.55|23.47|27.68|28.91|32.25|33.75|31.23|31.68|34.11|30.35|25.4|31.07|25.71|27.08|15.11|15.92|8.9|9.9|12.14|14.7|18.99|22.48|18.28|18.21|20.1|18.86|17.61|19.07|21|20.49|18.05|17.71|20.2|21.47|24.98|25.69|26.11|24.82|25.49|27.78|25.43|29.7|32.79|33.32|29.63|29.49|30.32|33.02|39.76|39.51|39.84|43.51|43.08|40.21|40.93|37.09|36.75|37.54|37.71|39.3|38.7|26.99|28.93|28.41|38.52|43.53|34.94|34.13|34.77|28.08|30.17|33.47|30.91|21.36|22.35|19.67|20.16|18.81|26.16|28.51|27.9|22.42|25.51|
2025-07-04 02:11:03|russ2000_0342|ONB|price_next_month|0||||||3.1071|3.318|4.0888|4.6731|5.3119|5.3485|6.1684|7.8593|9.6358|7.6584|8.7288|8.3076|8.5183|7.4748|8.2841|7.9231|7.562|7.7026|7.9801|7.9801|8.0201|8.0904|8.4979|8.2575|7.8566|7.3756|7.8285|7.9127|8.8387|9.4279|10.6947|10.8715|10.7833|11.1366|12.1576|12.2504|13.1785|14.0138|14.5194|14.2272|14.1785|14.939|14.222|14.222|14.017|13.813|14.222|14.558|15.9004|15.577|16.356|17.148|19.855|20.7|22.089|22.623|23.097|24.296|25.962|25.31|21.501|22.433|21.252|25.562|20.812|23.114|21.442|20.222|21.646|20.353|20.697|20.2961|21.382|19.5803|20.6803|19.7914|21.6599|20.1361|20.3619|22.7619|22.6667|23.5905|21.77|19.09|21.75|21.91|20.93|20.64|19.08|18.98|18.74|17.88|14.4|16.71|16.8|17.11|15.18|18.94|12.73|13.63|11.3|10.37|12.04|13.41|10.52|9.46|10.73|10.35|10.2|11.57|11.77|12.82|12.24|12.27|13.36|12.18|14.41|14.54|14|14.12|13.38|14.55|13.41|13.66|14.39|14|12.32|13.4|13.16|14.7|17.75|16.8|16.3|18.2|17.3|17.2|19.45|17.85|16.14|17.08|17.61|17.995|17.91|14.17|13.99|13.98|16.79|18.9|16.09|17.08|18.33|15.16|17.41|19.56|17.5|13.41|17.03|13.7|16.47|16.54|20.02|19.26|23.85|20.59|22.745|
2025-07-04 02:11:10|russ2000_0343|SSB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|22.75|25.75|25|24.94|27.5|24.37|29|27|27|24.5|24.5|21.5|17|16.5|15|15.37|16.75|19.25|17.75|21.5|26.86|26.7|28|22.95|25.85|27.18|28.8|31.75|30.7|28.7|32.91|30.32|28.93|33.86|32.05|34.32|34.46|37.77|41.25|38.13|36.85|29.14|31.95|29.92|33.97|34.75|33.89|26.86|23.07|25.69|25.87|30|39.79|32.23|30.53|31.12|32.24|29.28|29.53|30.87|34.39|37.04|39.68|42.1|47.77|55.44|60.05|61.55|57.47|58.11|60.31|59.71|67.72|77.72|77.5|66.85|69.98|72.91|73.35|89.4|88.15|83.75|90.05|88.6|86.55|83.7|67.67|66.35|75.66|80.07|78.86|75.61|57.84|47.66|61.4|69.74|84.32|68.84|78.09|84.41|77.44|84.77|90.43|79.6|68.98|77.67|66.1|83.1|75.7|98.97|97.53|105.59|86.78|96.98|
2025-07-04 02:11:17|russ2000_0344|AXL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.69|14.44|16.19|13.94|15.75|15|15.06|12.44|8.6|13.1|21.02|16.9|27|33|25.5|23.7|25.17|24.92|28.95|34.6|38.76|38.47|34.35|28.7|26.85|19.96|27.55|21.8|18.59|17.61|16.38|18.75|20.78|27.95|24.2|27.46|21.81|20.14|5.88|3.59|1.09|1|2.2|5.99|9.35|10.76|9.31|9.22|14.3|12.8|11.47|9.69|12.06|9.69|10.79|10.87|11.68|13.37|19.45|18.61|18.62|17.65|18.39|19.33|24.35|24.93|19.98|22.16|12.82|15.51|17.41|17.92|20.4|17.59|14.74|17.79|17.65|15.34|16.72|15.17|14.78|14.75|12.07|8.36|9.24|4.32|7.06|6.72|8.81|9.28|9.69|9.08|8.14|6.62|8.91|9.69|8.87|7.15|9.45|6.75|8.09|7.34|7.43|5.65|5.23|3.82|4.375|
2025-07-04 02:11:23|russ2000_0345|COLM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0835|6.4165|5.8333|5.7917|4.52|5.7917|6.75|6|9.6875|12.2083|14.25|19.625|22.69|19.42|14.295|15.39|18.9|17.475|20.11|17.76|23.985|26.48|29.12|26.565|26.62|27.375|30.18|27.435|21.5|25.42|21.215|25.825|25.445|24.86|27.92|32.42|31.3|31.35|24.375|21.825|20.98|18.655|18.435|14.36|15.36|17.705|19.025|20.69|27.78|24.505|26.125|30.49|33.995|28.7|26.87|22.925|23.55|25.295|28.2|25.545|29.3|32.26|33.435|37.175|42.99|37.38|38.54|42.5|62.7|71.54|54.85|55.18|58.57|57.25|56.64|54.37|56.62|60.58|62.38|74.67|83.01|86.98|90.28|89.19|99.97|105.98|90.45|93.92|72.89|75.84|74.59|87.46|109.01|99.62|103.84|92.87|82.16|74.01|74.5|95.9|83.54|78.61|73.8|79.26|79.63|81.7|80.47|88.3|62.17|63.84|
2025-07-04 02:11:28|russ2000_0346|ESRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.43|14.63|15.33|16.24|15.91|18.2|18.09|17.48|17.68|16.9|18.45|20.42|19.74|20.82|21.33|20.26|20.16|19.55|17.12|16.59|15.91|14.92|15.41|14.13|14.39|13.85|8.28|6.73|5.38|9.43|11.28|11.7|10.72|8.93|8.75|7.55|7.14|8.34|5.85|8.17|7.46|9.52|9.36|10.75|10.9|9.56|7.22|8.345|
2025-07-04 02:11:32|russ2000_0347|GMED|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.55|13.1|15.14|17.37|17.39|23.17|23.46|22.68|19.96|24.51|25.3|27.16|22.57|25.34|23.72|26.43|23.16|25.93|30.42|33.1|31.87|44|50.47|52.39|52.42|42.76|43.76|43.95|51.96|52.82|47.46|48.64|52.47|64.44|69.2|83.59|77.21|65.87|78.76|58.41|64.19|74.16|57.75|61.71|45.71|54.59|49.79|73.38|74.29|93.32|71.77|59.12|
2025-07-04 02:11:36|russ2000_0349|DY|price_next_month|1||||||1.1114|1.3102|1.3605|1.3773|1.4445|1.3102|2.8395|4.0917|4.2328|3.4568|4.3034|4.1623|3.739|2.6102|3.4815|3.8519|4.8148|5.3333|5.8148|4.6296|4.3704|4.7407|5.7037|5.963|5.4444|4|5.7778|5.1667|4.6111|4.0556|4.1667|2|2.9444|1.6111|2|1.5|1.2778|1.2778|1.3889|1.3333|1.1667|1.2222|1.7222|2.3889|3.2778|2.6111|3.0556|5.4444|5.9444|4.5556|4.8333|6.1111|8.9722|10|11.3889|12.7222|12.2778|17.4722|26.4583|32.1667|20.7083|26.8333|50|48.4375|53|37.375|15.3|16.2|14.49|16.3|15.15|13.2|10.3|15.11|10.44|13.97|22.65|25.35|25.92|24.69|25.72|29.14|26.95|19.64|17.72|20.43|21.35|21.54|20.25|20.32|24.99|29.74|29.53|28.14|11.44|17.15|16.03|5.94|4.62|11.69|11.22|7.79|9.03|9.88|8.04|13.22|17.26|17.09|18.23|20.05|21.28|19.58|14.52|17.96|20.95|22.75|25.41|28.3|28.89|29.75|31.21|30.59|44.35|57.58|71.09|87.38|56.97|84.89|81.12|73.23|82.18|84.19|80.68|107.37|109.24|93.16|83.91|66.26|45.08|52.17|44.5|52.05|29.56|42.1|61.51|62.86|76.58|74.92|75.33|93.48|87.06|93.11|112.12|91.14|84.21|101.43|99.93|103.87|126.49|179.96|175.96|181.16|163.86|229.92||
2025-07-04 02:11:44|russ2000_0350|DF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:11:45|russ2000_0351|PODD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.68|25.21|21.71|18.31|15.41|5.5|8.48|5.11|7.16|9.78|14.25|15.47|14.67|16.17|17.0625|21.01|19.66|15.66|19.68|17.5|19.88|21.21|23.49|26.36|31.76|38.842|42.95|43.52|37.2|42.54|32.22|30.8|29.87|30.61|33|33.61|34.66|39.72|41.42|40.93|53.52|58.81|76.24|87.82|83.79|85.37|74.17|82.72|123.57|146.99|192|199.72|201.62|228.72|288.91|281.51|266.85|299.93|211.82|270.83|239.5|227.47|291.91|321.3|284.28|133.43|204.46|170.26|196.76|232.37|276.08|251.27|301.05|
2025-07-04 02:11:50|russ2000_0352|PNFP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.315|3.25|3.815|3.875|3.625|4.975|5.15|5.875|5.575|6.5|6.91|8.99|12.45|12.825|14.705|19.15|22.41|22.13|21.73|26.12|21.95|25.82|28.21|32.68|33.24|30.91|31|25.54|28.88|24.27|27.1|25.02|27.92|23.51|18.41|12.15|13.1|14.46|15.51|9.37|11.48|14.4|15.58|15.61|14.97|16.13|18.16|19.53|19.75|20.89|24.2|29.17|31.49|32.14|33.84|37|37.93|35.96|47.28|54.91|53.2|46.5|50.72|53.66|51.06|66.85|65.75|65.65|66.6|63.3|65.2|62.25|51.16|54.91|58.12|58.82|59.75|59.06|38.24|41.03|43.6|70.32|89.27|87.29|98.94|107.89|78.19|74.88|80.98|78.73|51.54|69.82|60.93|88.38|82.96|93.09|100.76|120.22|101.04|117.985|
2025-07-04 02:11:56|russ2000_0353|CLI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:11:57|russ2000_0356|TRMK|price_next_month|0|||||||||||||||||||||||||||||||||||||5.0833|6.125|5.6667|7.0417|7.5|8.0833|9|7.75|7.375|9.75|8.94|8|8.25|8.75|9.75|10.19|11.5|10.375|12.5|12.625|12.625|14.375|15.44|23.875|23.06|20.06|19.19|21|21.13|24.06|22.88|18.06|18.38|19.63|19|20.94|20.9|24.15|23.96|24.35|25.77|25.66|22.61|23.81|24.49|27.11|28.47|29.64|26.64|28.75|31.53|27.67|27.52|28.58|28.04|28.32|31.41|31.71|31.66|29.46|26.61|25.03|26.99|23.01|21.78|18.06|20.52|20.3|21.74|19.9|18.95|22.8|24.48|22|22.09|23.99|23.24|21.79|22.14|23.57|25.45|24.18|23.47|23.13|24.55|26.97|27.16|23.76|22.87|23.03|24.33|21.36|23.8|24.04|24.03|21.64|24.51|26.1|27.68|33.62|33.22|31.96|32.94|31.79|31.31|35.19|30.8|31.53|35.96|35.54|34.32|31.98|26.61|22.52|23.39|27.47|32.41|30.02|31.81|32.58|27.88|32.47|36.57|29.12|23.89|26.26|20.11|26.99|29.6|34.73|34.72|37.5|33.55|38.595|
2025-07-04 02:12:04|russ2000_0357|NTCT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|27|15|14.25|18.69|11.13|8.25|5.92|5.23|9.18|9.11|3.85|4.76|4.01|2.67|5.57|5.6|8.75|6.9|6.15|6.58|6.32|3.69|6.12|5.64|6.36|9.6|6.43|8.09|8.35|8.23|9.71|15.46|9.81|10|13.62|9.62|14.22|8.99|9.95|12.29|14.04|14.52|15.85|23.47|22.92|25.59|15.25|16.39|20.66|20.69|23.36|24.73|26.03|22.81|26.53|28.33|35.32|38.96|42.53|36.86|35.9|41.1|39.88|35.87|21.55|22.26|27.98|27.45|33.3|37.65|34.5|28.4|28.5|27.15|26.8|25.26|25.93|29.4|26.04|24.22|25.71|26.48|25.46|20.52|29.235|26.195|28.76|27.06|31.55|30.8|35.58|35.92|32.1|27.21|27.95|21.83|21.51|19.26|20.35|21.03|23.84|21.02|24.86|
2025-07-04 02:12:09|russ2000_0358|EVR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.38|33.32|33.12|25.03|24.09|18.11|15.96|11.57|12.22|11.23|16.74|19.01|31.35|33.89|36.36|23.11|29.54|34.97|34.12|30.36|23.43|28.19|24.6|23.17|25.87|37.42|37.6|47.42|49.57|56.27|53.95|54.56|49.04|47.87|50.49|57.42|53.9|44.29|52.11|49|54.4|77.45|78.8|73.7|77.6|100.55|99.85|109.95|83.42|86.22|96.69|87.19|74.53|76.62|50.83|59.34|82|120.47|141.93|130.55|161.01|125.71|107.29|93.44|95.27|129.81|119.63|139.34|126.39|171.73|186.59|240.51|260.57|289.52|198.25|287.43|
2025-07-04 02:12:15|russ2000_0359|FRGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:12:16|russ2000_0361|SIGI|price_next_month|0|||||||||||||||||||||||||||||2.845|2.8025|2.2575|2.4575|2.8825|2.815|3.0025|3.33|3.6625|4.4375|4.105|4.8525|4.805|5.4675|6.2325|7.0625|6.1875|6.375|6.3125|7.0325|7.2825|7.75|9.3125|9.2825|7.845|8.095|8.5625|10.25|10.0625|13.3125|13.5325|13|13.75|9.69|9.155|9.125|9.69|9.875|9.345|7.53|9.47|9.22|8.625|11.03|12.325|13.25|10.74|10.455|15|12.76|11.2|11.72|12.55|12.73|15.33|17.7|17.88|18.005|19.54|21.585|22.075|24.895|27.455|29|27.83|25.5|27.625|25.725|26.08|20.52|24.31|23.91|21.32|21.6|23.75|15.35|14.76|14.94|15.32|15.47|16.71|15.56|16.92|17.78|17.64|16.39|16.03|17.97|17.49|17.26|18.49|20.51|23.43|24.45|26.27|23.52|22.94|22.29|25.82|25.82|26.94|30.81|36.49|31.31|34.71|39.16|36.95|41.7|52.8|50.65|59.6|58.25|59.2|59.8|64.85|60.92|71.31|75.2|69.12|66.25|50.13|54.34|52.06|64.98|76.14|81.35|78.37|78.9|82.36|77.86|98.08|95|96.33|103.19|104.11|104.86|101.65|90.32|90.82|84.13|87.23|86.25|
2025-07-04 02:12:25|russ2000_0362|POWI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0625|3.4075|2.1875|4|7.97|9.8125|14.4075|25.485|18.28|11.375|9.655|6.72|11.125|9.33|10.825|11.505|9.05|10.575|7.45|8.82|10.805|11.065|14.265|17.465|14.75|12.315|10.09|10.7|9.15|10.875|11.59|10.555|13.245|10.585|7.95|10.97|11.34|12.925|13.25|16.265|12.74|15.585|13.66|10.495|9.735|10.65|14.675|15.6|15.605|19.24|17.675|17.105|18.465|20.17|17.745|17.815|17.99|18.94|17.62|14.7955|18.7|20.705|27.575|28.641|29.615|23.615|26.915|25.18|25.79|24.745|19.38|25.305|23.565|24.125|28.535|32.225|35.5|32.975|35.325|40.175|37.35|33.9|35.75|28.16|33|39.51|45.535|45.555|48.835|51.175|61.015|60.21|80.55|82.81|96.99|103.21|80.71|80|85.01|66.71|86.09|72.78|97.14|69.33|74.96|66.72|73.04|60.43|62.32|49.12|59.48|
2025-07-04 02:12:32|russ2000_0363|SWC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:12:33|russ2000_0364|KFY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.13|13.25|16.75|22.63|37.5|21.63|30.44|31.13|17.67|21.65|13.03|8.6|7|10.72|7.02|9.67|6.15|8.02|10.25|10.03|12.41|13.89|17.77|18.63|19.18|15.86|19.82|17.22|21.05|20.5|20.42|23.31|23.08|26.01|22.21|17.23|16.86|16.8|17.78|12.31|9.24|11.09|13.83|16.22|17.08|13.98|13.02|17.32|22.86|21.36|16.26|16.83|15.97|13.6|14.3|14.42|18.51|17.5|17.71|23.16|25.39|30.37|30.25|27.15|30.6|32.09|34.07|36.8|28.42|28.85|23.84|25.38|30.91|32.11|33.32|43.84|41.91|54.68|67.13|48.97|48.79|43.08|39.08|39.28|34.98|30.26|30.5|40.04|61.55|65.41|70.69|72.74|66.26|61.46|60.92|57.03|55.89|47|50.98|51.74|63.66|65.94|73.05|78.34|65.65|68.01||
2025-07-04 02:12:39|russ2000_0366|MWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|16.25|14.04|14.66|15.5|11.2|7.44|7.91|8.47|6.56|6.39|3.76|3.6|4.97|5.45|5.58|3.79|3|4.44|4.31|3.58|2.74|2.74|3.55|3.54|4.77|5.91|5.88|7.74|8.19|8.78|9.3|7.75|9.2|10.23|10.34|8.52|8.58|7.8|10.57|11.53|12.25|13.46|12.58|11.45|12.07|11.63|10.04|12.14|10.42|9.73|10.75|9.69|11.71|11.65|9.49|10.02|10.91|12.63|14.69|14.73|16.34|13.15|12.05|12.02|11.34|12.65|13.3|16.29|12.58|13.71|16.28|19.71|21.69|23|26.24|24.765|
2025-07-04 02:12:44|russ2000_0367|FWRD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||4.9444|4.3889|4.3333|4.722|3.555|3.389|3.445|2.583|2.8889|3.555|2.778|1.945|2.2222|3|3.917|5.445|6.167|7.361|5.333|3.417|5.0694|9.8889|10.4167|13.0833|17.9583|22.9167|30.0833|27.4167|26.6667|23.1333|18.4333|17.5533|19.3333|18.1133|14.4733|11.5533|13.12|16.7733|19.7267|19.3867|18.7667|22.1867|26.4733|27.4467|28.41|24.01|34.85|35.45|39|40.17|32.09|32.47|31.38|30.51|34.07|32.63|31|34.09|36.59|26.17|20.26|16.67|23.13|21.34|23.63|28.02|29.04|26.88|27.91|33.62|31.16|32.72|35|33.78|33.46|33.329|37.11|36.89|36.57|40.48|44.54|44.2|44.77|47.87|44.9|50.37|48.55|45.36|43.16|45.58|46.28|41.32|48.19|53.17|51.83|57.44|60.71|53.99|63.9|59.99|58.53|63.32|63|69.17|65.45|51.6|51.99|62.97|71.69|88.29|88.44|100.56|106.3|96.97|104.93|105.87|107.85|105.51|118.84|64.41|44.33|22.02|25.36|35.33|32.25|14.72|26.59|
2025-07-04 02:12:51|russ2000_0369|ELLI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:12:52|russ2000_0370|CSOD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:12:53|russ2000_0371|CCOI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|25|6.6|10|9|39.8|20.6|48|34.6|4.8|6.6|15.6|12.12|7.14|4.9|6.55|10.48|9.15|14.59|21|25.15|34.61|26.75|17.98|19.7|10.95|3.9|6.65|8.35|8.74|11.46|11.9|10.08|7.61|11.42|15.17|13.84|16.36|15.23|15.24|18.25|18.47|21.76|24.26|28.09|28.62|35.34|40.78|35.11|34.71|31.96|37.06|34.4|32.71|30.85|30.86|38.57|43.04|36.24|41.8|44.65|43.15|50.95|45.1|47.4|52.75|51.78|48.68|55.27|62.58|57.72|70.93|88.89|84.09|56.03|60.04|69.05|77.16|75.23|62.57|60.95|61.45|50.82|68.57|68.51|63.8|64.21|77.2|64.96|66.31|81.88|75.34|53.53|50.36|
2025-07-04 02:12:59|russ2000_0372|BGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|12.31|9.68|8.09|9.46|2.56|4.64|5.16|8.4|7.86|9.61|9.95|10.84|11.2|13.67|18.81|21.01|18.48|22.66|21.55|28|29.06|31.87|31.4|34.84|34.26|33.15|31.82|28.07|27.94|29.84|31.84|28.71|37.09|34.05|33.23|51.59|48.5|44.25|42.5|36.05|32.8|33.35|22.8|31.2|27.33|26.67|24.75|18.42|16.16|16.53|18.91|27.11|27.96|37.56|30.26|29.82|29.26|31.15|28.28|24.19|15.04|13.91|15.28|13.8|8.07|10.2|11.1|8.18|8.81|6.55|6.87|4.51|
2025-07-04 02:13:04|russ2000_0373|HALO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.63|3|2.5|1.79|1.63|1.71|1.72|1.87|3|2.63|2.89|7.55|9.98|9.83|8.98|6.42|5.85|7.92|4.14|5.4|6.1|6.58|6.78|5.8|8.52|6.93|7.3|7.49|6.52|7.29|8.23|10.56|8|9.02|5.59|7.09|6.25|8.51|12.225|15.96|7.5|9.74|9.26|14.28|16.86|24.54|14.48|9.14|11.22|8.71|9.06|11.55|13.96|13.1|16.82|18.68|18.66|18|15.2|16.43|16.22|16.29|15.11|18.98|23.32|28.24|29.79|48.27|51.11|42.07|38.48|34.13|42.98|50.06|46.92|51.77|33.57|41.99|33.32|33.85|39.12|54.04|49.25|56.64|60.49|53.97|
2025-07-04 02:13:10|russ2000_0374|JJSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.565|7.69|6.315|5.815|5.375|5.94|5.875|5.565|6|6.125|5.095|5.5|6.5|6.375|7.875|8.5|7.125|9.75|9.625|11.25|12.125|10.875|12|9.625|9.565|7.97|7.44|6.72|7.655|10.3|11.74|11.07|14.995|19.26|19.975|18.5|13.265|15.875|16.94|17.845|21.05|18.855|18.365|22.115|24.125|24.475|29.42|28.205|30.28|34.25|30.09|33.41|41.28|38.97|34.45|35.62|25.01|28.64|31.67|31.36|34.91|38.76|43.34|39.17|41.81|46.59|41.71|42.87|42.47|50.82|51.69|51.55|51.03|56.06|57.79|57.27|68.15|75.02|79.68|85.57|88.1|93.6|90.09|103.03|98.12|104.33|118.36|122.79|107.98|101.13|121.61|122.15|127.57|134.58|131.4|133.17|138.44|137.41|144.96|156.16|154.35|157.18|185.84|190.76|165.84|127.03|123.13|135.57|152.66|164.61|164.38|147.55|151.69|149.7|135.51|147.61|143.3|153.2|160.32|156.61|159.23|137.29|168.7|164.12|137.23|129.59|118.01|
2025-07-04 02:13:17|russ2000_0375|STNG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130|114.7|115.9|100.9|105|79.2|55.5|56.5|65.5|53.4|54.5|81|77.4|102.7|117.8|112.1|89.6|97|82.9|89.6|96.8|109.7|93.9|58.1|61.1|46.3|44.3|39|40.3|36.8|35.6|30.9|23.9|23|16.7|19.88|24.87|28.72|32.98|30.84|21.89|13.26|8.93|12.26|18.58|16.69|18.26|12.66|22.2|41.29|49.04|45.96|59.99|43.06|56.18|69.15|70.78|74.98|58.07|46.47|34.15|42.49|
2025-07-04 02:13:22|russ2000_0376|WTS|price_next_month|0|||||||||||||||||||||||||||||12.9647|15.3956|10.3538|13.9551|16.476|16.5661|17.2863|18.8169|18.5468|16.7461|16.2059|16.386|13.8651|12.7847|16.5661|19.177|16.9262|17.4664|17.2863|14.4053|16.2491|16.7461|14.859|12.5182|14.7654|11.6178|15.0391|17.56|18.3667|18.1867|18.2803|20.0305|18.4604|14.4989|13.2384|10.5375|11.0777|12.8783|13.69|15.13|13.38|11.88|11.19|14.6|16.45|15.82|13.85|14.65|18.21|17.7|16.47|13.94|16.35|18.3|17.76|22.2|24.49|25.3|25.94|32.05|31.25|36.5|27.76|33.68|34.21|29.13|37.22|43.97|40.5|34.91|28.43|29.69|26.87|29.54|26.43|22.28|22.26|26.34|28.25|28.93|35.48|32.2|35.17|35.97|38.7|33.53|31.49|38.55|36.82|33.64|40.23|46.1|47.06|52.28|57.78|56.02|53.2|58.46|60.63|58.63|54.55|55.46|54.44|49.27|55.87|61.85|60|66|62.2|64.4|67.4|79.75|74.5|85.55|70.05|74.87|85.59|92.83|93.25|99.71|82.4|83.89|110.77|120.07|124.55|150.76|190.02|153.21|127.46|138.13|146.36|163.52|161.73|186.53|173.01|198.01|198.46|207.52|190.59|206.78|207.75|255.185|
2025-07-04 02:13:30|russ2000_0377|ICON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.8|82.4|15.74|1.97|2.43|
2025-07-04 02:13:32|russ2000_0378|BURL|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.42|26.39|28.9|35.71|43.91|54.09|54.09|47.8|48.89|56.43|55.87|81.22|87.92|86.95|97.85|85.95|105.64|122.64|136.53|165|165.76|164.19|147.89|170.38|225.97|235.24|208.84|194.56|225.95|264.91|321.79|350.15|290.09|210|156.29|140.19|195.68|223.13|150.46|160.29|171.52|205.4|200.36|268.24|281.88|249.33|240.71||
2025-07-04 02:13:36|russ2000_0379|HURN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.06|23.87|19.8|26.75|25.99|24.95|32.82|33.5|39|51.85|61.94|76.99|78.57|65.1|42.01|54.72|44.15|49.96|42.05|44.16|23.42|24.51|21.87|21.37|20.08|26.63|28.58|30.33|33.67|38.3|37.49|31.09|28.85|32.48|40.68|46.655|58.9|68.17|61.53|65.33|69.57|71.63|67.15|67.48|63.28|56.76|59.59|64.46|55.8|46.95|42.45|42.05|36.6|41.75|39.05|44.4|46.8|46.73|47.33|55|66.49|68.93|56.04|44.24|39.13|59.2|54.64|46.93|49.56|45|54.38|65.8|73.35|68.25|84.12|83.58|99.36|103.87|93.24|110.45|104.99|128.75|135.94|139.96|
2025-07-04 02:13:41|russ2000_0380|ROIC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:13:42|russ2000_0381|BECN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:13:43|russ2000_0382|PCH|price_next_month|0||||||||||||||||||||||||||||26.31|25.8|28.39|16.26|23.12|24.07|28.76|27.21|28.93|35.22|32.62|35.12|34.75|36.63|32.93|33.92|47.13|40.75|40.13|38.25|39.13|42.63|42.25|42.13|40.88|42.63|37.5|42.75|42.5|41|47.88|49.88|44.5|47.38|38.25|36.5|34.56|41.44|40.56|42.19|40.25|39.44|34.38|33.5|32.65|35.05|33.92|25.05|29.03|34.52|31.87|26.14|20.47|23.85|26.75|31.26|37.3|37.88|40.09|47.09|46.02|47.23|57.8|44.73|51.23|38.94|34.61|40.6|47.21|43.39|43.69|47.66|42.93|44.81|46.57|33.21|25.19|29.41|29.57|27.91|30.7|37.46|37.06|34.05|37.15|38.66|33.22|32.48|30.55|31.3|34.61|38.48|43.39|47.35|44.03|40.83|40|38.23|41.3|43.99|39.86|36.91|35.01|31.24|28.84|35.22|38.25|38.4|41.2|45.05|47.85|51.8|52.9|51.85|46.75|36.25|36.88|38.66|36.82|42.47|43|35.11|42.81|41.55|47.76|59.36|51.94|52.27|53.79|55.39|49.03|44.49|48.95|46.23|53.63|42.85|44.73|40.01|44.36|41.57|44.73|38.39|39.91|
2025-07-04 02:13:51|russ2000_0383|MSTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|12.185|14.5|8.625|17.19|48.31|138.88|25.87|22.19|23.94|16.81|4.54|3.24|2.75|4.09|1.73|0.675|1.227|2.078|2.761|4.362|5.5|6.24|4.805|4.018|5.998|7.27|4.348|7.715|7.09|9.611|9.374|8.245|11.935|12.142|11.376|7.311|9.833|7.292|8.873|6.044|3.937|3.87|3.891|6.092|8.727|9.372|7.66|8.299|9.063|10.636|14.13|15.937|13.177|11.512|13.978|11.646|9.447|10.027|9.019|9.501|12.199|12.57|12.143|14.313|16.088|16.16|18.212|20.385|17.207|17.251|17.932|17.489|19.481|20.13|19.017|13.451|13.226|13.773|12.746|13.015|12.597|12.689|14.97|13.673|15.325|15.203|12.633|12.392|16.707|61.731|65.716|62.601|71.506|36.801|35.417|28.606|26.751|25.173|32.838|43.788|42.339|50.121|106.503|161.444|244.5|334.79|380.11|403.43|
2025-07-04 02:13:56|russ2000_0385|LTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||13.13|13.25|14.25|12.88|12.75|13|14|14.5|16.38|15.25|16.38|17|18.13|16.75|18.88|20.25|20.25|19.63|17.88|17.13|15.81|13.44|12.31|10.63|7.25|5.94|5.88|3.5|4.67|3.95|4.61|5.6|7.22|8.18|7.49|6.26|6.2|7.7|10.02|11.84|14.65|15.56|17.14|18.91|19.48|18.36|23.4|20.49|22.57|21.94|22.07|27.1|28.2|25.07|20.07|25.34|26.04|27.23|29.23|24.17|20.69|18.01|24.42|23.75|25.38|27.9|24.65|27.85|27.34|29.42|27.15|28.36|31.95|33.28|35.7|33.01|37.24|46.5|38.67|39.45|37.95|38.63|38.33|41.94|46.92|43.46|43.87|42.85|44.53|46.39|53.53|50.11|46.67|47.84|51.64|46.51|40.98|36.15|42.17|42.77|47.44|45.06|46.09|51.85|46.16|35.6|37.15|33.01|38.64|42.53|37.85|31.86|36.07|33|41.9|38.67|38.15|33.45|33.56|31.61|31.17|33.1|35.71|38.2|34.4|35.87|35.39|
2025-07-04 02:14:01|russ2000_0387|AGIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1|24.53|28.12|41.33|39.9|80.6|118.8|99.32|110.3|73.49|46.1|50.91|45.56|48.72|41.48|50.51|58.12|65.5|78.76|84.38|85.3|61.95|52.22|57.1|48.1|31.91|52.56|44.77|51.29|39|48.04|55.37|48.59|48.02|31.52|23.05|19.51|26.96|29.48|22.44|26.06|20.18|22.62|31.67|48.05|45.09|34.39|29.62|36.01|
2025-07-04 02:14:04|russ2000_0388|FCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.111|4.445|3.222|3.445|3.555|5.278|5.7778|7.945|4|1.791|1.361|1.7778|2.639|1.945|2.722|3.611|4.583|3.055|4.907|6.867|9.507|13.178|19.96|23.88|26.8333|27.7333|27.4333|30.1667|22|19.9|15|16.45|17.26|18.76|19.37|22.08|24.1|27.37|27.05|28.74|26.25|28.41|27.41|36.77|41.03|54.3|55.31|64|71.16|58.25|41.01|54.88|54.43|40.81|41.45|41.13|35.35|35.46|36.47|39.9|36.29|39.41|42.82|36.34|25.53|25.96|32.5|33.12|37.26|40.58|37.07|34.3|36.96|40.38|40.67|41.11|40.92|34.01|33.89|40.3|42.84|38.96|42.14|34.59|32.81|42.75|43.47|58.4|78.96|69.11|68.32|84.98|104.45|108.87|120.06|127.36|119.44|98.46|109.97|138.85|145.7|143.92|145.81|157.71|163.56|155.63|159.52|180.5|175.16|212.26|191.61|213.83|217.97|195.08|195.35|166.28|164.25|
2025-07-04 02:14:07|russ2000_0389|NPO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.38|2.8|4.48|6.8|9.36|10.25|16.96|20.05|24.16|22.75|27.47|25.79|29.25|26.93|30.68|37.09|33|32.87|33.05|38.52|45.8|39.57|25.34|36.81|35.66|26.02|18.57|19|17.03|22.14|26.66|31.8|28.29|35.18|42.47|39.49|49.74|32.83|35.31|40.8|34.47|36.67|44.78|48.71|56.83|60.49|73.31|72.6|68.42|61.04|59.33|66.65|53.74|44.27|39.93|60.1|47.04|54.34|67.91|69.98|73.15|79.25|87.99|78.29|73.29|59.57|66.16|72.53|62.07|70.75|58.44|43.8|48.02|59.59|82.48|85.64|91.04|88.5|114.53|93.85|85.98|98|121.07|95.52|142.36|116.67|149.38|151.03|162.09|148.86|185.7|149.4|202.86|
2025-07-04 02:14:11|russ2000_0390|PSB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:14:12|russ2000_0391|MSA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||4.8889|4.3889|4.9444|4.9167|4.9167|5.0278|5.7222|5.5278|5.5|5.0833|5|5.5833|6.1256|6.2778|6.9167|7.8333|6.5556|8|7.9444|7.8056|7.6667|6.5556|7.1533|7.3611|6.8956|7.2222|7.3967|7|7.8833|8.83|10.8167|14.2333|12.8|14.9333|12.3333|11.6833|10.9167|12.7467|14.6|18.8667|28.51|27.1|37.15|37.72|48.96|35.7|48.9|41.89|39.83|41.8|39.74|37.82|38.35|42.15|45.65|45.79|44.63|37.17|33.04|27|19.62|24.65|28.09|25.49|24.09|29.39|25.05|28.16|31.18|39.68|34.12|33.55|34.14|42.46|34.32|38.6|46.22|48|53.13|48.16|50.38|52.75|51.78|57.47|43.66|45.74|51.65|43.48|42.8|48.09|55.88|58.3|71.35|77.85|80.16|79.5|78.31|86.84|100.88|104.44|100.18|109.91|105.35|120.07|135.6|112.53|118.53|131.92|156.12|160.76|164.48|153.03|137.4|120.69|128.34|134.24|136.39|129.75|166|157.88|165.03|180.4|188.65|165.95|164.73|157.42|175.47|
2025-07-04 02:14:16|russ2000_0392|SCS|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|26|17.75|16|15.19|20|13.94|12|12|17|16.75|13.88|12.1|11.95|12.57|14.72|16.75|13.38|10.47|10.96|9.55|11.76|11.78|14.36|13|14|14|13.84|13.8|13.85|14.46|15.83|18|16.45|15.69|18.16|19.89|18.5|17.98|15.87|11.06|10.03|10.75|5.62|5.01|5.82|6.21|6.36|6.47|7.75|8.33|10.57|11.38|11.39|6.31|7.46|9.6|9.03|9.85|12.74|14.73|14.58|16.62|15.86|16.61|15.13|16.19|17.95|18.94|18.91|18.41|14.9|14.92|13.57|13.89|17.9|16.75|14|15.4|15.2|13.6|13.5|18.5|14.83|14.55|17.1|18.4|20.46|9.87|12.06|10.11|13.55|14.39|15.11|12.68|11.72|11.95|10.73|6.52|7.07|8.42|7.71|11.17|13.52|13.08|12.96|13.49|11.82|10.96|10.43||
2025-07-04 02:14:20|russ2000_0393|NKTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||43.1998|63.7497|76.7996|54.2997|59.9997|82.4996|91.7995|131.2493|118.1994|108.7495|140.6993|138.7493|184.6491|204.299|242.8488|209.999|213.7489|196.799|250.3487|215.6989|184.6491|206.699|438.2978|464.0977|608.847|746.2463|574.6471|499.4975|232.6488|262.4987|203.099|118.4994|112.4994|95.3995|87.8996|119.6994|132.5993|197.099|255.1487|304.0485|263.0987|216.1489|252.7487|213.8989|281.3986|225.8989|296.5485|322.6484|244.4988|216.4489|190.499|185.5491|114.4494|89.6996|106.9495|72.2996|74.6996|82.9496|61.6497|83.9996|106.1995|121.7994|171.2991|209.399|195.899|218.5489|168.1492|155.6992|96.5995|81.2996|93.7495|114.3744|127.7994|134.9993|128.5494|162.5992|168.1492|142.6493|203.999|176.5491|158.2492|206.849|219.5989|142.7993|189.1491|178.0491|204.599|235.1988|259.3487|185.9991|181.6491|284.5486|327.4484|361.3482|1254.1437|1254.8937|788.9961|580.1971|635.0968|480.2976|426.8979|256.8737|298.3485|287.9986|332.3983|237.5988|295.4985|294.1485|236.8488|227.3989|166.7992|61.9497|59.3997|56.3997|40.7998|11.2844|8.037|7.035|8.1345|21.8999|20.0999|17.8499|12.4094|11.9324|24.745|
2025-07-04 02:14:24|russ2000_0394|TTEK|price_next_month|0||||||||||||||||||||||||||||||||||||0.4563|0.4027|0.4631|0.4832|0.5788|0.6208|0.5704|0.6755|0.536|0.5427|0.4823|0.7964|0.744|0.8535|1.4254|1.4254|1.3474|1.4254|1.4852|1.8227|1.495|1.1674|2.0177|2.1406|2.176|2.4832|2.2016|2.5997|3.136|3.0963|2.5408|2.5408|2.36|3.7696|4.0096|5.56|3.6896|3.9072|3.632|4.1408|3.418|2.852|1.742|1.776|2.57|3.094|3.214|4.486|4.38|3.324|3.228|2.628|2.966|2.118|3.006|3.088|3.332|3.886|3.206|3.636|3.596|4.164|4.206|4.67|3.938|4.226|5.746|4.398|4.646|4.912|6.024|5.146|4.528|4.876|4.194|4.212|4.629|4.724|4.4|4.36|4.624|5.34|5.142|5.186|5.732|5.258|4.72|5.226|5.902|5.734|4.856|5.362|4.606|5.422|5.328|5.38|5.298|5.88|6.586|7.69|8.74|8.79|9.49|9.85|9.94|9.68|12.16|13.208|11.038|12.944|15.84|17.494|17.12|15.056|17.73|20.182|24.314|25.526|26.704|35.132|27.838|27.856|30.654|28.256|31.104|27.674|33.842|30.182|31.636|38.944|42.648|48.88|36.8|31.19|36.63|
2025-07-04 02:14:29|russ2000_0395|MASI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.22|36.16|29.15|37.5|29.39|26.55|29.71|23.72|27.35|29.46|23.43|21.86|30.61|28.39|34.44|30.61|20.02|19.8|22.2|23.89|21.39|20.72|19.79|23.8|28.22|31.56|26.36|24.12|23.34|26.64|34.86|41.33|38.55|36.97|43.42|52.91|58.58|73.58|99.9|96.07|86.59|94.24|88.84|101.86|114.59|120.62|130.48|153.4|143.74|170.6|214.33|245.25|251.18|261|229.32|267.02|289.01|211.54|124.92|144.58|135.96|171.39|196.06|112.28|82.34|128.94|135.92|106.76|139.33|174.23|163.74|167.69|
2025-07-04 02:14:32|russ2000_0396|APOG|price_next_month|2||||||||||||||||||||||||||||6.25|7.355|5.985|7.045|6.45|5.8|5.565|5.275|4.985|3.84|4.725|4.755|5.11|5.255|5.615|7.08|7|6.75|8.25|8.625|9|8.875|7.5|8.5|10.875|17.125|17.5|19.875|19.75|21.5|24.5|11.88|13.25|15.31|12.25|11.25|11.88|13.44|7.03|5.06|3.97|3.53|5.69|5.38|7.13|12.49|12.9|15.82|12.2|14.36|10.94|8.95|8.22|8.89|10.34|11.35|12.31|10.4|12.93|13.41|14.28|15.37|17.1|16.22|16.88|14.7|15.21|19.31|20.04|27.82|25.94|17.11|15.4|16.16|15.03|10.36|10.98|12.28|15.02|14|15.81|10.83|9.15|13.47|13.19|12.81|8.59|12.26|12.95|16.07|19.6488|23.97|28.95|24|29.632|35.91|33.23|34.86|39.8|42.37|43.2|52.64|44.65|43.51|43.89|46.35|44.69|53.56|59.61|56.84|48.26|45.73|43.35|48.17|41.32|29.85|37.49|43.44|38.99|32.5|20.82|23.04|21.37|31.68|40.88|40.73|37.76|48.15|47.46|39.22|38.22|44.46|43.25|47.47|47.08|53.41|59.2|62.835|70.015|71.41|46.33|40.6||
2025-07-04 02:14:37|russ2000_0397|AWR|price_next_month|0|2.5208|2.5833|2.6458|2.7708|2.5208|2.4792|2.7083|3.0417|3.9167|3.5833|3.7708|4.1458|4.3333|5.5|5.125|4.7084|4.4167|4.625|4|4.5833|4.625|4.625|4.625|4.4167|4.0833|4.3333|4.9167|4.8333|4.625|4.9167|4.6458|4.7708|5.2084|5.5|5.8333|5.625|5.5|6.2084|6.5|6.75|7.875|7.2916|7.5834|6.375|6.5834|6.0417|5.2085|5.8335|5.7085|6.0835|6.2915|6.9585|7.1665|6.4585|7.25|7.5|7.2085|7.6045|7.3125|8.4375|7.75|8.3542|8.75|9.5208|8.4792|10.0208|11.4375|11.0833|10.0417|10.0417|10.3958|10.4633|10.9667|11.4267|11.1333|12.0667|12.9667|11|13.4|11.445|12.92|13.345|12.25|12.75|11.575|11.525|12.3|12.975|12.7|15.55|15.67|15.75|19.955|18.925|21|19.595|17.82|18.445|22.725|17.26|17.51|18.06|17.105|17.285|17.265|18.175|16.575|16.61|18.66|17.64|18.675|17|17.455|17.095|17.47|18.085|18.22|20.325|22.01|25.275|27.74|32.11|28.48|28.4|30.36|30.55|35.78|39.64|38.39|38.55|40.75|45.4|41.69|43.2|39.98|43.78|44.52|49.45|53.75|55.22|55.72|60.12|61.22|67.72|71.17|77.47|95.13|88.56|79.37|76.88|74.69|77.26|79.19|88.32|90.84|92.23|78.66|87.17|90.46|94.17|88.75|88.41|78.05|74.6|70.84|82.53|82.46|74.5|81.11|77|
2025-07-04 02:14:43|russ2000_0398|RWT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||17.95|17.95|20.23|21.38|29.46|39.68|42.77|38.35|23.51|20.5|24.63|15|13.75|14.88|16.81|16.69|13|12.5|14.69|14.25|15.88|19|21.45|23.23|24.75|25.2|28.85|28.05|26.81|28.2|33.24|40.8|49.6|55.03|43.45|56.77|60.16|56.66|50.12|54.3|46.55|43.45|42.47|47.58|54.97|63.56|50.21|28.8|26.35|41.51|33.29|21.83|15.24|12.69|16.27|16.25|13.94|14.3|16.68|15.65|14.18|14.97|15.83|14.33|11.62|11.75|11.68|12.89|15.59|19.1|22.82|16.94|17.52|18.7|21.8|18.98|18.79|19.93|17.19|15.5|13.28|10.77|12.96|14.27|14.06|15.5|17.07|17.27|15.71|14.89|15.34|16.81|16.42|16.13|16.36|16.92|16.34|17.63|4.1|7.13|8.5|8.58|11.11|11.87|13.56|12.33|9.7|8.66|7.13|8.36|6.28|7.53|6.28|6.71|5.53|7.27|7.32|6.55|6.21|6.1|
2025-07-04 02:14:47|russ2000_0399|CHDN|price_next_month|0.013768115942029|||||||||||||||||||||||||||||||||||||||||||||3.7083|3.6667|3.7083||3.7083|3.2292|2.9167||3.4583|3.2917|3||2.875|2.7917|3.8333||5.125|4.9167|5||5.4583|4.3333|3.8017||3.7717|3.9383|4.7183||5.0717|5.3733|4.7817||5.8333|6.2083|6.4533||6.175|6.0083|6.0917||6.3133|5.88|7.7417||7.1767|6.5483|6.3133||6.9233|6.7367|6.6633||8.5717|8.31|8.7467||7.1233|7.4033|5.8433||6.4883|6.295|5.7667||5.5883|5.7283|6.5983||7.28|7.2967|8.09||10|9.5383|10.535||13.99|13.5|14.975||14.3617|15.695|16.0483||20.78|22.145|24.4917||20.9183|24.8967|25.5167||27.9417|32.5667|39.1667||49.9|47.1|46.2933||49.29|61.63|65.005||66.335|87.38|89.96||99.765|105.25|112.11||101.215|98.545|110.98||135.82|125.28|115.77||129.5|138.97|142.11||95.47||
2025-07-04 02:14:52|russ2000_0400|IART|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.1636|5.0843|5.7622|2.2597|2.2597|2.3184|1.3558|1.8078|1.7535|2.2597|2.2055|3.4483|2.1196|2.0925|1.9479|3.4167|2.7116|3.4167|5.1114|5.3374|5.5091|8.0219|7.3169|12.8622|13.287|14.0146|8.8128|7.5022|6.2458|7.448|12.0984|11.3256|15.2484|14.7016|14.462|14.2813|14.4982|17.0291|16.0122|13.7389|15.5919|17.6256|18.9634|16.6585|16.6901|19.456|20.5949|22.4388|21.9055|18.8007|19.1487|20.6355|16.9658|12.5368|11.6691|14.3084|13.8022|17.3545|20.5316|16.3286|19.4424|20.9609|23.6409|20.3689|14.4892|13.3412|16.8257|17.3816|17.2867|19.0492|15.8314|17.8019|20.6898|20.9971|20.5994|21.4309|23.0986|25.182|26.565|32.065|29.785|30.725|35.41|42.135|39.755|41.73|45.97|49.66|46.78|52.66|61.63|62.33|53.57|47.36|52.19|63.39|58.06|55.04|51.05|47.75|44.1|66.04|74.08|72.39|66.46|64.74|61.16|55.04|50.25|57.3|55.32|45.47|35.96|40.15|29.17|24.81|18.76|26.1|16.39|13.5|
2025-07-04 02:14:56|russ2000_0401|CTLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:14:57|russ2000_0402|PEI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:14:58|russ2000_0403|EE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.65|21.82|26.11|23.3|20.54|20.76|15.07|15.32|17.04|19.17|23.21|30.3|26.86|29.01|
2025-07-04 02:15:00|russ2000_0404|OSIS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|15|11.5|10.13|6.88|10.31|4.69|5|3.25|9.75|9.31|7.5|7.94|5.44|4.25|3.21|15.7|25.17|19.98|15.02|15.99|19.39|15.14|15.36|18.39|20.62|22.75|18.63|17.41|16.34|14.2|17.85|16.6|21.96|19.06|17.99|20.7|23.98|26.41|24.76|25.03|23.33|24.45|21.07|11.5|14.63|18.75|19.8|19.63|26.47|26.04|27.79|36|37.99|38.39|41.29|44.3|53.73|66.86|64.54|79.25|54.39|57.3|70.39|72.84|57.93|55.81|66.3|70.88|69.98|67.21|70.18|86.18|54.82|50.89|59.47|70.13|74.67|77.4|79.97|88.38|66.08|64.02|79.76|69.16|89.69|90.13|112.56|99.24|86.54|72.38|70.96|77.16|90.02|96.57|100.05|93.11|82.94|79.1|96.67|82.18|94.71|112.96|119.23|104.27|128.03|131.44|147.98|132.21|196.44|204.74|232.69|
2025-07-04 02:15:03|russ2000_0405|MATW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||3.9375|3.8125|3.375|4|4.9375|5.0625|5.375|7|6.9375|7.4075|7.095|7.3125|10.0325|10.625|10.7025|11.5|11|13.815|14.125|13.315|15.25|12.565|11.625|11.5|14|13.5|15.5|16.87|21.765|23.05|24.84|27.3|23.5|23.35|22.84|23.65|25.76|26.99|30.01|30.51|34.2|33.51|34.71|35.49|39|35.94|37.39|34.8|34.34|38.42|40.55|42.16|38.26|45.57|48.87|49.44|49.91|44.63|38.94|31.32|31.26|36.73|33.85|35|36.11|33.02|35.44|40.14|36.19|35.14|32.96|30|29|28.77|32.76|36.81|38.68|40.6|42.52|40.35|43.49|46.08|46.33|48.53|53.85|57.73|49.91|52.64|60.11|59.9|67.45|68.55|65.55|62.85|56|49.15|52.55|41.62|44.49|40.06|34.15|36.98|37.32|23.94|21.6|21.83|30.53|41.38|34.6|34.37|35.12|29.81|27.95|26.88|37.04|37.87|45.9|35.44|32.9|26.98|28.95|23.29|27.99|20.45|25.48|
2025-07-04 02:15:07|russ2000_0406|PSMT|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|17.13|16.13|16.06|15.63|17.5|19.25|35|36.56|39.19|40.88|38|38.63|32.88|39|43.5|35|35|36.45|38.55|20|22.91|14.89|12.89|6.5|6.26|6.68|6.25|7.45|7.56|7.34|8.47|8.46|8.36|7.97|10.02|15.1|17.91|15.36|24.73|23.6|30.06|27.71|19.78|16.74|20.66|18.01|16.75|18.75|20.43|23.25|23.23|29.13|38.03|36.64|51.23|62.32|69.59|72.81|67.51|75.72|76.99|77.83|87.63|95.232|115.54|100.93|87.04|85.64|91.22|84.98|91.24|77.34|82.99|84.58|93.57|83.76|83.5|92.2|87.6|89.25|86.1|83.55|90.5|80.95|59.1|58.88|51.12|71.1|71.02|52.55|60.33|66.45|91.09|96.75|91.01|77.55|73.17|78.87|71.63|57.59|60.78|71.48|74.06|74.43|75.78|84|81.2|91.78|92.17|87.85|105.04||
2025-07-04 02:15:11|russ2000_0408|SSD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||3.03|2.78|2.5625|2.655|3.03|3.72|3.5|4.3125|5.125|5.1875|6.125|6|8.5|8.9075|8.595|10.375|9.8275|8.1875|9.5475|11.5625|12.845|10.14|9.845|11.3125|12.25|10.6575|13.1425|12.1375|14.65|12.85|13.17|16.425|14.8375|17.65|17.275|17.56|22.33|22.375|24.73|26.08|28.005|32.14|35.9|27|38.32|39.46|38.69|39.99|28|28.39|32.71|32.17|33.83|29.99|27.55|26.39|24.01|23.04|20.07|22.26|28.4|23.39|24.66|33.99|25.79|26.58|29.75|27.92|28.3|30.66|32.38|31.03|24.24|30.46|32.42|28.74|33.02|35.45|32.6|32.79|30.41|33.08|32.64|32.78|35.82|37.98|32.63|37.6|40.8|42.8|43.52|41.71|44.29|55.74|58.74|54.68|72.96|57.08|61.38|63.68|61.76|82.64|82.67|72.1|96.56|88.72|92|112.7|112.48|106.09|112.79|103.67|103.28|85.48|107.11|125.78|158|133.18|180.99|173.89|192.09|179.79|168|153.69|162.99|
2025-07-04 02:15:15|russ2000_0409|ATU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:15:16|russ2000_0412|AYR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:15:17|russ2000_0413|BCC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6|26.46|25.84|30.5|26.69|28.15|35.24|40.44|37.74|32.28|30.02|19.52|20.48|26.97|19.69|25.1|30.55|30.45|35.4|44.45|42|43.35|31.87|26.05|27.76|27.48|35.4|37.3|32.23|46.68|38.07|50.53|68.98|49.88|57.35|73.04|72.67|65.27|64.51|74.97|65.63|98.96|89.62|135.46|138.46|141.04|135.38|126.16|95.33|93.09|
2025-07-04 02:15:20|russ2000_0414|HTH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.69|16.17|13.58|13.47|12.8|13.29|9.93|9.49|9.35|10.97|10.83|10.96|11.9|11.81|12.06|10.64|10.57|9.88|9.07|9|11.44|11.47|11.9|11.67|11.7|10.34|10.1|10.03|9.69|8.79|7.88|8.63|8.04|10.51|13.59|13.84|12.83|17.11|17.7|25|23.82|20.78|21.8|18.24|19.59|22.64|20.03|14.83|20|22.19|23.59|28.03|26.55|26.2|23.56|26.94|23.58|22.2|19.88|19.4|20.43|22.5|23.72|23.79|19.3|18.74|21.26|32.77|34.19|31.68|34.68|32.29|26.4|28.85|27.57|32.42|31.34|33.16|27.29|31.49|30.54|33.96|30.21|30.18|28.97|31.88|
2025-07-04 02:15:23|russ2000_0415|BFAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.97|32.96|35.41|37.59|37.24|40.46|41.57|44.4|48.55|50.9|58.71|63.59|66.21|65.63|67.85|67.19|70.86|75.07|79.18|85.91|98.2|95.89|110.95|113|114.47|128.64|154.13|147.12|161.6|116.21|110.47|159.99|157.46|156.41|152.99|161.11|122.93|122.35|90.95|64.05|76.78|72.02|95.3|74.5|98.25|106.83|120.36|129.77|122.6|121.32|120.71|
2025-07-04 02:15:27|russ2000_0417|MGEE|price_next_month|0|||||||||||||||||||||||||||||5.0696|5.4578|5.4044|5.6356|6.3793|6.7319|7.6652|8.2178|8.6178|9.0267|9.5867|9.2933|9.9378|10.5911|10.5778|10.2711|10.1911|10.1778|10.5644|10.2311|10.4622|11.04|11.2|12.3111|12.6733|11.6533|11.0133|11.4533|11.0667|11.3867|11.4933|12.7733|12.74|13.3067|14.0267|13.0733|11.6467|13.16|13.4467|11.8667|12.0867|13.6667|14.5|14.92|15.18|16.26|16.2733|17.0867|18.8933|18.5667|17.9667|18.04|19.26|20.8867|21.06|20.88|20.7467|21.02|21.1267|23.94|22.2133|24.6867|23.6267|23.0067|21.2667|21.6533|22.8|22.8|24.08|20.0067|22.3333|21.84|23.1933|23.4067|23.7533|21.3667|20.4533|23.9133|23.3467|22.2867|24.5067|24.98|27.0333|27.1333|28.0067|27.3867|29.0933|29.9067|30.4933|31.96|35.0933|34.9267|37.2333|39.14|37.54|37.96|38.22|37.62|44.47|45.9|41.48|39.68|41.27|48.45|49.85|56.15|58.45|63.65|64.3|66.55|66.05|59.8|58.05|64|62.48|64.31|67.79|74.15|77.04|79.93|64.66|66.33|65.02|63.68|74.81|78.12|75.89|77.43|77.87|81.38|68.09|73.11|76.61|80.24|71.63|64.49|78.32|87.84|90.49|89.85|90.42|89.93|
2025-07-04 02:15:32|russ2000_0419|RMBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8125|12.4375|10.9375|11.235|14.235|16.3525|18.7825|15.0325|22.265|16.9075|18.845|57.5|73.31|44.94|49.38|17|7.84|8.13|7.18|6.68|5.16|5.58|15.5|14.3|17.96|24.79|31.16|18.61|16.79|17.18|18.04|14.22|13.14|12.75|29.24|38.83|17.63|16.56|18.59|19.81|13.51|19.79|19.46|22.96|16.56|9.15|9.06|11.98|16.93|16|21.94|24.13|19.65|19.74|20.49|19.9|13.88|17.7|7.29|5.09|4.2|4.8397|5.46|6.96|9.75|8.74|8.91|12.09|11.51|11.45|11.25|13.84|13.09|10.32|12.24|11.62|13.52|12.19|12.98|12.52|12.89|14.71|12.63|13.5|12.36|8.71|9.02|11.46|12.46|13.845|15.87|12.53|14.76|13.79|18.995|18.98|23.66|23.27|25.25|24.91|25.28|30.16|40.47|44.34|62.61|54.33|68.53|54.82|51.44|47.82|61.62|48.79|65.79|
2025-07-04 02:15:37|russ2000_0421|HMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||11.94|13.75|13.315|10.815|10.875|10.315|12.815|13.315|16.565|16.44|15.625|17.125|21.375|23.44|27|28.125|32.13|34.38|31.25|28.63|24|22.75|25.19|28.19|18.69|14.56|13.94|16.81|16.63|16.96|20.64|18.95|20.01|23.95|17.05|15.01|14.36|14.77|15.51|13.25|15.6|15.61|16.76|17|18.42|16.38|19.98|19.41|19.59|17.41|16.97|20.14|19.83|21.04|17.83|20.69|18.34|16.92|13.86|7.96|9.35|8.78|11.35|12.43|11.99|17.21|16.82|18.69|17.28|17.88|14.56|13.45|15.64|17.55|17.44|19.21|21.74|22.55|28.34|27.7|27.9|30.07|28.65|30.41|30.47|33.97|35.24|34.24|30.72|31.1|34.18|35.95|41.35|38.65|36.9|43.8|41.3|44.7|43.7|39.28|41.65|38.58|43.44|43.56|43.01|35.16|37.58|33.91|39.17|40.1|39.81|39.18|38.01|39.85|34.25|39.46|35.61|31.28|30.13|31.73|36.83|36.86|34.57|37.24|38.63|41.54|42.545|
2025-07-04 02:15:42|russ2000_0423|ITRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||17.88|20|16.5|23|21|25.25|23|29|42.25|58.75|32|16.63|23.25|21|23.88|20.5|15.88|15.31|9.97|7.75|7.69|8.25|7.66|4.69|7|5.75|7|5.88|6.31|14.8|19.03|28.06|27.55|35.65|15.79|21.89|15.95|20.02|21.13|20.49|20.74|21.38|19.09|20.94|23.05|36.07|48.45|43.46|47.87|67.05|46.54|54.44|57.64|67.34|79.43|107.49|82.4|93.08|92.33|48.48|65.3|46|52.17|60.04|61.55|79.61|65.07|60.77|58.02|54.43|43.04|36.79|38.79|40.8|38.97|41.06|46.39|39.65|43.12|42.67|40.38|38|35.98|38.93|37.21|35.86|32.23|36.73|32.96|41.12|42.69|53.9|61.7|64.85|73|78.15|73.2|65.4|61.2|52.14|54.63|53.66|62|76.26|81.75|69.82|69.56|67.95|86.02|89.94|98.62|77.77|62|47.78|58.4|48.89|57.47|53.4|78.67|57.28|72.14|92.12|103.44|111.76|107.36|111.29|135.33|
2025-07-04 02:15:46|russ2000_0424|EXPR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:15:47|russ2000_0426|PLXS|price_next_month|0|||||||||||||||||||||||||||||0.9583|1.1033|0.8333|0.7917|1.375|1.4583|2.2917|3.4167|4.1875|4.9375|4.375|4.375|3.25|3.8125|3.845|4.375|3.6875|2.9375|2.5625|3.125|3|4.1875|3.9375|3.47|3|3.345|4.25|7.9375|6.5625|13.0625|14.875|7.75|11|10.095|12.44|20|16.69|16|13.25|23.25|38.315|56.405|63.06|46.94|30.72|35.81|25|24.35|24.99|13.9|10.73|8.79|10.18|14.43|17.35|21.67|14.37|11.21|12.39|11.52|12.11|14.43|17.67|28.31|43.56|24.92|21.92|16.8|20.96|24.25|25.8|22.59|24.09|28.5|18.66|14.46|22.15|25.67|25.3|34.01|37.08|29.2|30.35|27.04|36.49|29.51|25.7|36.22|32.37|28.72|26.91|25.52|26.97|34.97|38.28|39.1|41.92|39.33|41.35|37.89|43.05|38.14|34.62|34.95|41.76|45.94|45.81|54.3|51.99|53.61|61.43|59.75|54.84|59.42|58.4|56.12|60.18|59.71|73.94|71.12|62.69|74.29|69.54|76.92|92.44|90.32|87.32|77.52|81.14|93.95|98.4|95.99|87.47|98.49|98.32|94.72|101.01|128.17|144.1|141.71|122.43|140.17|
2025-07-04 02:15:53|russ2000_0427|MRH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:15:54|russ2000_0429|CBU|price_next_month|0||||||||||||||||||||||||||||3.75|3.4375|2.9375|2.5|1.9375|3.22|2.9075|3.125|3.6875|4.5|4.625|5.3125|6.1875|7.0625|6.875|7.625|7.5625|7.25|7.375|7.6875|6.405|6.3125|7.375|7.875|8.0625|7.875|7.6875|9.1575|10.3125|10.5|13.56|14.625|15.53|17.78|15.315|14|13.815|12.655|13|13.375|11.5|11.375|11.065|12.15|14.1|13.325|13.2|13.575|14.275|16.875|15.2|16|16.285|17.325|21.1|24.375|23.825|20.34|22.51|27.61|23.85|22.13|24.05|23.75|23.26|20.53|21.16|24.85|22.66|20.5|17.99|20.91|21.82|25.49|23.6|24.95|17.95|16.45|18.13|18.61|20.91|24.67|24.75|23.37|25.28|25.02|25.16|25.56|27.36|28.12|27.51|27.59|28.4|28.64|33.54|36.31|35.6|37.19|35.23|38.15|33.63|34.95|38.23|40.76|37.64|39.57|44.13|47.11|58.36|55.95|54.9|55.29|53.3|56.25|63.25|58.39|59.95|66.46|65.99|67.78|66.27|62.49|56.23|57.99|64.85|77.63|71.64|71.67|71.42|64.4|67.33|62.43|57.71|49.96|53.83|39.95|45.77|43.22|61.68|61.14|65.53|54.59|59.97|
2025-07-04 02:15:59|russ2000_0430|ROG|price_next_month|0|||||||||||||||||||||||||||||||||||||4.22|3.6875|3|3.5|4.345|5.72|6.625|3.6875|4.1025|4.195|5.22|6.7825|6.6875|15.565|11.315|10.25|12.565|12.315|13.315|13.69|14.815|17.125|20.69|19.94|21.69|15.25|12.03|14.44|14.815|16.565|18.125|19|33.69|35.75|35.75|39|28.5|27.15|33.15|30.1|33.6|25.8|24.98|25.2|33.1|29.48|39.98|46.55|59.7|49.45|42.92|42.52|34.54|40.82|37.35|47.11|61.7|57|69.97|51.68|45.34|36.14|49.03|31.3|34.24|41.31|30.1|24.5|25.45|24.95|25.95|23.94|33.47|30.95|35.6|42.78|41.52|48.48|43.17|38.43|38.29|35.85|39.41|46.86|42.64|55.62|60.96|60.7|60.02|57.36|68.37|73.86|72.71|55.97|46.52|47.47|57.36|68.44|54.43|79.95|102.94|117.97|152.08|164.78|106.7|116.57|123.06|126.91|167.52|158.66|135.48|117.75|111.04|119.19|121.22|156.07|195.84|190.6|201.12|272.95|270.72|269.25|235.33|139.59|160.95|168.61|122.89|115.27|119.09|122.18|100.28|93.05|61.81|73.43|
2025-07-04 02:16:04|russ2000_0431|LZB|price_next_month|1||||||||||||||||||||||||||||5.75|7.04|4.7933|5.25|6.4567|7.6667|6.8333|7.6233|8.79|7.2067|7.75|7.6233|9.7067|9.29|9.5833|11.25|11.9167|10.5433|9.5|10.1667|9.3767|8.6667|9.5|10.6267|9.25|10.8767|9.8333|10|11.5433|11.46|11.7933|14.3333|16|17.0633|17.5633|16.75|18.63|19.88|21.94|18|16.63|16.06|16.06|14.25|15.9|18.8|17.6|21|26.9|28|24.75|25.15|17.75|21.91|22.35|20.2|22.72|18.45|15.44|15.35|14.95|13.35|14.39|13.37|15.95|14.96|13.95|11.78|13.75|11.76|9.64|5.46|8.43|6.35|7.57|3.29|0.9|1.87|8.47|9.55|12.61|11.87|6.7|7.53|10.04|11.07|8.8|9.9|14.29|14.11|13.8|14.92|18.32|18.47|21.26|29.26|25.54|24.42|21.34|25.99|24.95|26.53|27.61|26.81|24.35|26.48|26.67|26.75|27|26.5|23.85|32.9|30.7|31.2|33.25|29.23|34.41|32.19|31.87|31.6|28.65|25.72|32.5|37.04|42.61|41.23|35.01|33.39|29.18|25.53|26.39|27.23|32.38|26.72|30.85|35.19|37.99|37.52|40.57|45.27|45.24|41.89||
2025-07-04 02:16:09|russ2000_0432|ACOR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:16:10|russ2000_0433|IBOC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.2955|4.6373|5.2464|6.1008|7.3509|9.0745|9.9136|11.82|12.8882|11.82|10.3785|9.2942|9.5087|10.8432|10.8134|9.6517|9.8602|9.3836|10.6682|10.1283|11.3794|14.5036|13.8631|16.384|18.823|18.3901|16.9891|17.5849|20.3916|22.2255|26.6886|28.9164|30.9876|28.0364|26.9091|27.8473|26.1455|27.4818|27.2182|26.5909|26.0091|26.3364|27.8909|26.6455|26.1364|22.03|21.86|20.74|24.99|24.6|25.97|18.22|13.51|13.18|14.85|20.84|24.17|17.34|17.13|18.97|17.62|16.82|18.12|19.22|19.73|18.33|18.15|19.55|19.4|24.21|22.85|23.41|22.96|25.35|28.37|22.51|25.98|26.93|26.95|23.19|26.19|27.42|30.85|37.1|37.4|35.4|40.6|41.5|39.8|44.45|38.7|35.47|41.47|37.63|40.96|39.4|28.99|30.42|27.68|37.81|47.39|39.08|42.4|42.03|39.79|43.86|49.6|46.87|42.67|49.64|43.83|52.86|55.65|67.44|61.26|65.89|61.04|71.3|
2025-07-04 02:16:14|russ2000_0434|TAL|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.625|1.7817|1.8|1.9217|1.665|1.9333|1.6583|1.315|1.5667|1.58|1.7033|2.48|3.315|3.6667|4.4267|5.8|4.9967|5.5167|6.1767|5.03|7.97|8.2833|9.3167|11.6517|11.1267|17.1417|19.6667|33.21|29.23|36.88|39.78|25.67|26.48|36.08|37.68|33.77|47.31|53.44|67.6|74.73|68.89|65.75|25.42|4.48|3.81|3.08|4.8|5.24|8.82|5.88|6.04|7.39|11.96|11.62|10.81|7.66|9.88|14.23|11.01||
2025-07-04 02:16:17|russ2000_0438|ATRO|price_next_month|0||||||||||||||||||||||||||||0.1006|0.1134|0.2012|0.1605|0.1134|0.2536|0.3082|0.3082|0.2675|0.2943|0.2408|0.2675|0.2675|0.2739|0.2536|0.3007|0.3349|0.2536|0.2536|0.2408|0.2675|0.2804|0.3146|0.321|0.4409|0.5746|0.6025|0.7183|0.836|0.8614|0.9698|1.2881|1.1035|1.5878|1.4714|1.2707|1.5222|1.2547|1.4553|1.2868|1.3884|1.3376|1.355|1.4045|1.9904|2.5294|1.9984|1.8058|1.9953|1.6336|1.3325|1.0643|1.1058|1.1644|1.2676|1.9962|1.8531|1.8165|1.6236|1.6735|1.6901|2.3455|3.4268|3.0774|3.6397|4.8075|4.3783|5.8155|6.1549|6.594|11.1852|14.805|10.9058|5.922|4.8574|5.5275|3.3386|4.8332|4.8421|3.6658|3.5818|6.3942|7.0752|9.2199|10.2148|11.4972|14.1018|14.8976|16.3825|15.5592|14.7408|13.3805|13.2075|16.0266|22.7773|28.2828|34.9212|32.9294|33.4367|37.4431|40.2472|48.6449|44.8074|32.1616|27.4237|31.4301|32.5529|37.02|32.81|32.51|29.25|34.4|44.6|36.58|41.01|29.16|30.67|33.34|36.84|28.94|25.2|8.98|8.7|6.4|12.46|17.41|17.08|12.9|12.03|9.69|11.22|9.26|14.85|14.74|20.98|15.33|16.91|16.77|23.03|17.39|17.7|22.69|32.7|
2025-07-04 02:16:22|russ2000_0439|CKH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:16:23|russ2000_0440|RCII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:16:24|russ2000_0441|EVTC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.02|24.51|23.18|24.13|23.4|22.35|22.48|20.22|21.06|18.57|18.4|14.14|13.86|16.25|15.65|17.05|16.15|17.95|14.45|15.65|17.75|24.5|24.45|28.5|31.11|31.42|32.58|34.62|24.19|31.39|34.61|35.99|40.46|43.05|46.01|41.13|38.29|38.81|34.8|36.02|31.72|41|34.9|40.16|38.83|34.91|32.66|32.47|33.32|37.52|
2025-07-04 02:16:27|russ2000_0443|TRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4798|12.6583|5.5764|4.9709|5.0028|3.4255|1.0197|1.6649|3.067|3.776|5.7277|6.9943|8.5796|12.969|16.6414|18.7604|20.0749|13.8453|17.2628|18.0275|17.3186|19.2703|24.5678|23.8748|29.4989|33.3784|28.1765|26.3124|25.237|21.5247|21.5008|24.7829|24.11|18.7|17.12|18.64|19.51|17.42|21.3|21.55|22.35|27.75|26.6|27.4|29.9|27.92|28.31|32.2|30.76|31.55|28.73|23.6|24.165|23.91|33.69|31.21|29.46|34.77|34.72|32.89|27.84|27.82|29.28|27.34|28.44|24.21|24.96|25.99|27.59|27.25|24.99|23.58|29.96|
2025-07-04 02:16:30|russ2000_0445|FCFS|price_next_month|0.2277628032345||||||||||||||||||||||||||||||||||1.3125|1.3959||2.6667|1.7917|2.2917||1.625|1.2917|1.1667||1.5208|1.2917|1.292||1.042|1.042|1.25||2|1.667|1.75||2|2.292|2.709||3.709|3.5|3.792||3.3333|3.4583|2.4583||1.4375|0.8958|0.9375||2.4567|2.8133|2.49||3.4667|2.6|3.3667||4.057|6.7|8.8367||10.3|9.62|13.02||8.7|12|14.5||21.46|20.83|20.43||24.93|21.42|17||15.39|18.53|15.42||15.11|18.79|19.1||21.03|23.86|28.79||41.75|46.72|36.3||37.46|44.62|48.31||53.81|55.27|63.58||52.52|57.76|57.78||46.59|41.27|38.89||43.69|51.72|45.9||53.65|58.7|67.4||90.75|81.3|89.05||94.72|98.73|80.84||69.77|59.75|64.24||79.72|85.69|63.84||74.65|77.96|93.86||98.54|89.32|112||117.92|120.09|108.86||127.91||
2025-07-04 02:16:35|russ2000_0446|WOR|price_next_month|2||||||||||||||||||||||||||||5.8221|6.7125|5.307|6.2659|6.7454|7.055|7.7728|9.6044|9.5551|9.4523|7.755|9.3496|11.4045|12.8429|11.7127|12.6374|12.1011|11.4045|13.2538|12.3291|12.2552|12.6004|11.3305|12.8285|12.2552|12.8716|12.3291|11.1764|11.7928|11.2873|12.4833|10.1715|11.1764|9.2838|7.7057|7.7057|7.2434|10.1346|10.4798|10.2085|7.6317|6.4728|5.7824|4.9686|5.7331|8.3838|6.9351|8.7537|9.401|11.1579|11.5278|9.3948|7.3543|8.2605|7.7427|11.1147|11.8175|12.6559|13.1614|12.0702|11.8853|9.74|12.9641|11.8421|12.3661|12.9148|10.5168|10.9236|12.6867|13.3463|14.5237|11.0223|10.3996|12.6374|9.2099|6.7934|5.3693|7.8845|8.5688|8.0571|10.6585|7.9276|9.2654|11.3428|12.8963|14.2402|8.6119|10.0976|11.8237|12.6189|13.3525|16.0217|19.0979|19.5479|21.2246|25.9405|23.5795|26.5323|22.9445|18.5492|16.4039|18.5307|16.3238|18.58|21.9705|26.0761|29.6085|29.2447|27.7961|30.9585|28.357|27.1611|26.4584|25.8727|26.7296|21.4774|23.0062|24.8186|22.2233|26.0022|16.182|22.9939|25.1391|31.6489|41.3581|37.7149|32.4873|33.6956|31.6921|27.1858|23.5117|30.6441|39.854|42.8253|38.1094|57.55|62.23|47.33|41.45|40.11|50.09|63.64||
2025-07-04 02:16:41|russ2000_0447|RPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7776|13.4201|12.5796|10.4637|13.1496|13.5554|13.6617|12.5699|13.2173|13.3815|13.768|12.9081|12.9371|12.8791|12.5699|12.4733|13.71|13.5361|15.0337|14.5699|7.78|8.49|7.92|10.42|12.13|13|14.33|12.85|9.39|10.59|7.99|8.77|6.52|7.1|4.2|5.89|3.54|3.39|3.25|3.08|3|2.73|
2025-07-04 02:16:44|russ2000_0449|LOGM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:16:45|russ2000_0450|GVA|price_next_month|0|||||||||||||||||||||||||||||6.8889|6.7408|6.0741|6.8148|8.3703|6.7037|6.963|9.2593|7.1111|5.6296|6.8148|6.6667|5.3333|5.1111|5.7037|7.7037|6.6667|6.2593|6.481|5.852|5.9259|6.778|8.407|8.815|8.778|9.389|8.555|10.445|8.833|9.222|9.389|10.445|13.139|7.0124|14.8056|14.3889|12.6945|11.25|9.1944|8.8611|10.5556|10.7222|10.1389|13.16|25.68|24.36|24.9|22.43|23.11|18.07|16.02|15.2|16.8|17.97|19.99|21.32|19.85|17.79|24.28|24.9|22.58|34.22|34.11|40.48|46.36|43.49|52.1|53.56|60.24|64.99|42.82|38.07|34.3|31.63|35.67|35.22|39.45|33.88|28.56|30.88|33.61|23.25|24.18|25.84|27.18|23.38|22.5|26.63|27.84|25.9|30.21|36.36|27.67|30.25|32.35|33.29|37.38|32.55|36.91|34.08|34.71|34.02|32.84|38.63|44.59|49.78|49.16|56.13|52.71|49.02|63.69|66.69|52.38|53.95|45.72|43.22|44.89|35.5|23.54|27.13|16.44|16.96|19.31|29.61|38.1|38.42|37.12|35.98|29.65|29.9|33.73|42.58|38.13|40.93|40.48|45.11|55.5|68.46|84.05|88.14|81.29|93.8|
2025-07-04 02:16:50|russ2000_0453|KALU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|46.6|62.57|76.91|68.04|76|62.81|69.32|50.3|31.7|24.84|28.76|36.2|39.4|41.29|39.01|39.05|44.24|48.05|49.22|55.65|44.42|49.38|47.91|54.54|57.63|61.63|62.9|65.25|66.15|69.6|70.84|77.22|70.44|69.31|79.14|81.66|80.91|76.53|90.02|88.8|72.46|78.46|83.84|93.47|97.3|110.24|100.82|108.46|96.98|100.69|97.95|95.63|100.72|100.15|72.7|71|62.63|103.69|119.75|113.52|99.71|103.24|92.8|74.66|80.49|87.52|57.36|79.27|62.65|64.9|87.33|92.94|68.34|70|60.66|85.59|
2025-07-04 02:16:54|russ2000_0454|TILE|price_next_month|0|||||||||||||||||||||||||||||6.975|7.155|3.265|4.3|4.905|5.015|4.13|5.395|5.96|6.26|4.7|5.385|5.025|4.835|6.2|7.94|6.875|6.375|5.69|6.44|6.94|7|7.565|7.44|6.5|7.565|8.44|9.78|11.19|13.815|14.44|17.69|21.22|16.38|12.31|10.31|7.06|8.94|4.06|4.88|3.63|5.13|9.13|9.88|7.71|5.91|4.01|5.4|8.05|5|3.7|2.75|3.6|5.28|5.55|7.64|8.53|8.32|8.69|9.43|6|10.21|7.72|9.4|12.86|12.27|14.55|15.22|16.85|18.43|19.13|15.96|12.84|11.85|7.05|4.08|5.79|6.94|7.76|8.11|13.1|12.43|14.39|16.25|18.64|16.02|13.04|13.28|14.16|13.26|14.31|16.78|16.74|18.99|20.25|20.95|17.99|15.85|16.03|15.71|21.73|25.97|19.55|16.89|17.02|17.86|15.85|18.2|19.9|18.95|22.8|24.95|22|22.4|16.29|16.41|16.04|13.86|16.63|16.08|9.24|7.98|6.13|10.04|12.84|14.42|14.36|13.26|12.69|14.49|11.31|11.38|7.84|9.77|8.89|12.41|15.29|17.28|17.47|24.76|18.8|22.13|
2025-07-04 02:16:59|russ2000_0456|SWM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:17:00|russ2000_0457|HUBG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.9063|2.4063|2.7813|3.375|3.3125|4.1875|3.8125|3.2813|3.297|2.4922|2.25|2.5|2.8438|3|2.375|2.1875|1.5|1.7188|1.0117|1.3125|1.2025|1.75|1.36|1.3875|1.3314|1|0.915|0.685|0.85|1.2399|1.4375|2.9537|4.3125|4.08|5.0275|6.8075|6.875|7.745|9.0925|10.5875|12.2925|11.29|13.58|14.93|18|17.01|12.685|14.565|16.345|19.43|15.725|11.35|11.5|10.745|12.43|12.055|16.005|16.075|16.235|17.39|20.14|17.74|15.63|17.115|17.5|14.875|15.505|18.405|18.325|19.125|18.365|20.725|22.325|23.09|18.145|16.7|19.95|21.065|19.99|15.235|19.26|20.47|18.225|22.175|19.575|17.025|21.65|24.025|21.975|23.2|22.91|22.255|20.785|22.675|22.9|26.435|24.055|26.45|25.065|26.315|32.86|33.14|39.285|37.86|33.58|38.2|38.8|42.635|37.7|45.065|34.375|45.28|40.22|46.77|43.39|44.61|31.59|35.74|
2025-07-04 02:17:06|russ2000_0458|WERN|price_next_month|0.42427958307787|||||||||||||||||||||||||||||2.8592|2.176|1.8752||3.5136|3.8064|3.6576||5.0192|5.3728|6.192||6.6688|7.2192|8.1568||8.88|8.08|7.2||6.16|6.48|6.8||7.84|8.52|7.7424||9.36|10.5024|10.2624||11.4|8.85|9.864||11.586|12.696|9||7.278|8.1|8.478||11.916|13.44|14.37||14.816|14.304|17.656||18.312|19.824|18.11||19.09|17.72|22.5||18.81|17.85|20.49||19.47|18.53|18.64||19.33|18.61|17.55||18.94|22.81|17.38||17.99|17.48|18.66||22.54|19.94|21.58||25.08|23.28|23.44||24.34|22.25|21.69||25.03|23.04|24.07||26.4|24.9|31.02||27.52|26.49|26.96||24.89|23.08|27.05||27.25|33.1|38.2||39.2|37.05|33.86||27.88|32.68|36.76||46.22|46.01|39.99||47.99|47.16|45.11||40.57|39.79|43.98||43.92|41.61|40.01||37.57|36.96|40.88||25.95||
2025-07-04 02:17:12|russ2000_0459|PLCE|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|7.19|11.38|8.06|18.5|28.75|38.94|31.63|24.69|11.81|19.13|29.5|26.5|21.88|28.65|26|34.9|35|28.03|18.52|12.52|9.47|15.21|20.76|28.67|30.55|23.68|19.61|31.66|39.99|46.71|40.91|49.6|46.67|58.17|58|64.43|54.46|56.46|28.76|28.46|21.36|34.42|41.95|23.45|18.28|35.91|30.33|31.92|38.21|47.13|43.66|51.91|45.7|50.24|42.92|53.87|50.75|45.97|56.94|48.61|45.46|53.33|53.18|55|54.17|48.38|53.76|56.06|56.99|65.4|59.92|48.32|68.14|70.48|81.4|103.85|101.3|108.2|106.15|132.9|142.3|128.75|140.75|129.64|95.56|92.66|87.25|72.26|57.6|41.64|19.965|42.98|69.25|92.99|86.84|86.53|62.96|47.48|42.18|35.5|41.87|15.03|26.51|22.75|19.24|12.25|5.7|15.92|8.335|6.08||
2025-07-04 02:17:16|russ2000_0460|DORM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.0625|1.75|1.4375|1.625|1.6575|1.5|2.0325|1.97|1.7825|1.375|1.75|2.0325|1.9075|1.8125|2.22|2.39|2.4075|3.1575|2.4075|2.1575|1.9075|1.97|2.375|1.1575|0.9375|0.765|0.64|0.515|0.5325|0.61|1.075|1.245|1.8|2.025|2.4625|2.2125|2.33|2.6525|3.275|3.4575|4.0025|4.68|5|6.52|6.2675|6.25|6.33|5.55|5.21|5.29|5.905|5.08|5.01|6.165|7|7.03|5.535|5.2|5.745|5.625|4.995|5.35|8.185|7.31|7.725|12.675|11.67|18.245|16.085|19.5|17.865|19.055|21.745|23.89|28.72|30.55|34.63|37.74|47.08|48.61|52.16|57.55|43.38|46.36|45.73|46.83|52.78|46.68|43.3|53.79|63.7|64.24|69.02|83.15|78.08|69.11|75.44|64.26|74.68|79.01|85.95|87.67|71.88|71.95|69.8|63.08|81.75|89.27|90.83|99.18|101.15|104.38|93.63|98.72|101.09|81.62|97.06|86.16|84.69|62.18|81.41|87.45|101.37|114.03|131.28|113.3|128.02|
2025-07-04 02:17:21|russ2000_0461|FDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|13.5|17.06|18.75|17.88|19.44|15.75|14.19|8.44|7.94|8.44|6.25|3.94|6.13|6.8|11.95|13.15|16.31|23.55|24.52|27.26|20.7|19.48|27.83|25|26|23.35|26.55|26.27|31.93|28.9|26.31|26.07|22.99|18.81|16.8|15.59|15.4|20.37|25.65|36.28|31.97|31.69|21.08|21.11|24.1|14.52|21.41|21.71|20.33|20.87|20.84|22.13|26.45|27.11|24.51|25.46|24.48|23.17|24.5|25.17|26.35|25.41|28.09|26.59|26.46|28.89|29.94|32.11|33.63|36.93|39.52|45.63|40.81|43.26|56.85|60.35|57.25|61.3|51.47|44.51|47.31|49.15|36.3|33.03|31.98|29.51|30.33|31.9|31.38|28.51|22.58|21.53|24.47|28.2|30.86|33.49|27.83|26.05|29.71|26.08|28.6|28.71|26.58|25|24.58|25.57|25.05|32.11|30.49|34.01|33.08|
2025-07-04 02:17:25|russ2000_0464|HMSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:17:26|russ2000_0467|TROX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|29.15|32|23.4|27|36|22.994|20.39|19.52|18.97|20.55|22.97|22.61|24.99|26.04|23.58|21.42|21.68|10.69|7.16|3|7.45|6.69|8.57|12.52|17.05|18.36|27.1|19.63|18.66|18.75|11.56|9|14.9|11.83|8.45|8.46|6.6|7.66|9.12|16.34|21.94|17.96|25.79|24.08|18.21|16.11|13.48|17.15|12.64|14.59|10.43|13.79|17.61|15.51|12.41|10.27|5.6|5.575|
2025-07-04 02:17:29|russ2000_0468|BKE|price_next_month|1|||||||||||||||||||||||||||||||||||||1.6667|2.4815|3.8519|2.963|2.8519|2.2222|2.5185|2.4445|2.2222|2.2593|1.9259|2.148|2.2591|2.4444|2.5556|3.148|5.2964|4.852|4.2409|3.7409|6.2964|6.8889|9.7409|12.1853|15.1111|8.7222|11.3889|10.8611|12.3056|7.5|6.8889|6.4444|6.0278|5.8056|7.9167|8.3422|8.7333|8.8889|8.8889|10.7333|10.2445|9.2|8.8|7.3822|8.0889|8.8844|9.7244|11.4356|12.4845|11.5333|13.6889|13.4711|17.5378|17.4489|14.5778|17|18.4089|15.0667|20.8845|23.0067|27.2667|24.94|23.54|30.2667|30.5533|34.62|18.86|23.73|35.78|26.45|27.34|29.27|35.55|23.95|38.15|39.09|42.69|39.4|39.96|44.92|39.14|45.54|51.15|44.81|53.48|51.78|53.06|45.37|44.85|49.18|51.19|50.3|42.58|42.2|31.75|31.8|24.73|25.77|25.3|19.85|17|14.15|22.25|21.05|25.65|25.75|19.1|19.19|15.05|19.6|27.82|22.63|14.08|18.74|26.82|38.44|42.12|38.73|47.04|36|32.86|32.28|43.95|40.79|30.71|36.54|38.56|40.94|38.54|41.9|52.09|40.05|42.61||
2025-07-04 02:17:33|russ2000_0470|PRGS|price_next_month|2||||||||||||||||||||||||||||||||||4.6667|4.5556|4.1811|4.3611|5.1944|6.4033|4.8611|5.0556|6.2778|4.8611|5.1111|3.4167|3.6389|4.1944|5.7778|5.7778|7.4444|8.3333|3.3333|3.64|3.5556|4.4444|3.6956|3.5556|4.9733|4.8067|6.6667|9.1111|8.6267|11.25|11.3767|9.4167|10.46|18.9167|15.6267|11.96|9.0867|9.6267|9.6667|10.8|9.3267|11.52|12.0933|9.84|8.0667|8.6333|11.9667|13.8333|14.42|13.64|15.9933|14.4467|13.2667|15.5667|17.48|20.1|21.18|18.92|19.3933|15.6067|17.3333|18.62|20.8|21.1933|20.2|22.4533|19.9467|17.0467|17.3267|12.84|11.5733|14.1133|15.1|19.48|20.9533|20.0267|22.0667|28.2667|29.09|24.13|17.55|19.35|23.62|20.87|21.39|20.99|22.83|23.01|25.85|25.83|21.8|24.04|23.91|27.02|27.17|27.5|25.83|24|24.12|27.46|27.2|31.93|29.05|30.89|38.17|42.57|38.45|38.82|35.29|35.49|44.37|43.62|38.06|41.55|32|38.75|36.68|45.19|44.06|46.25|49.19|48.27|47.09|45.3|42.55|50.45|57.45|58.1|52.58|54.3|53.31|54.26|67.37|65.15|51.51|63.84||
2025-07-04 02:17:38|russ2000_0473|GSM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.17|8.52|9.4|11.92|11.62|14.91|18.13|21.68|22.72|15.84|15.51|14.19|12.64|15.03|15.175|12.77|12.01|17.57|18.31|20.11|21.11|17.68|15.51|21.02|15.31|12.72|8.22|10.41|9.09|8.85|9.93|9.81|12.9|15.99|15.35|11.34|8.1|5.98|2.06|2.35|1.64|0.6412|0.97|0.48|0.4669|0.7156|2.19|4.38|5.2|7.09|5.37|6.8|5.47|5.74|4.75|4.04|5.05|4.45|5.06|5.09|5.78|4.29|3.89|3.72|4.35|
2025-07-04 02:17:41|russ2000_0477|BHE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||5.5289|5.6111|5.5556|5.6667|5.8889|4.5556|6.6667|5.7222|5.5844|6.2511|6.9733|6.5844|6.9444|6.2778|11.9444|11.0844|11.4711|9.9733|8.9156|10.4711|17.1111|14.9467|17.0578|7.1111|11.1956|17.8622|18.28|17.8889|12.8933|11.3333|9.9244|7.5778|11.2756|13.5111|11.6711|9.8933|14.4444|11.5333|17.6889|21.6533|23.44|18.02|19.0533|22.6467|21.3133|18.0267|21.3333|18.7267|24.3533|27.3|24.33|26.55|22.65|21.18|22.2|20.51|17.73|17.78|14.64|11.99|11.74|12.13|15.8|16.8|18.22|21.64|16.7|16.43|18.99|16.9|14.65|13.74|17.2|15.88|15.76|14.82|17.56|17.84|22.12|22.73|22.73|23.18|24.15|23.72|24.23|23.53|22.06|19.78|21|19.42|23.44|25.15|30.6|31.7|33.65|30.95|28.95|26.3|24.2|21.83|25.42|27.03|27.06|33.9|30.78|20.66|20.36|20.83|25.33|30.02|26.4|23.31|24.14|23.76|25.58|28.39|27.99|21.35|26.51|24.21|27.12|30.21|47.87|43.3|42.66|32.53|40.32|
2025-07-04 02:17:45|russ2000_0478|FMBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:17:46|russ2000_0479|CNMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.723|2.6311|2.6311|4.2874|9.2222|8.4444|13.5556|15.5556|15|19.8333|11.5|11.5|12.92|9.92|11.42|13.6667|14.54|15.2533|15.7533|17.6667|21.8333|19.2533|20.6667|16.6267|17.1667|17.42|8.92|9.7933|13|14.3933|20.66|16.87|20.5|27|18.25|19.58|14.63|17.4|20.57|20.36|25.62|24.68|22.16|28.07|29.05|29.51|30.11|23.98|23.64|21.81|19.95|22.19|24.2|30.32|27.9|28.44|24.3|25.52|30.39|26.2|15.65|13.32|17.58|21.19|21.51|22.24|19.23|22.01|26.11|28.08|26|26.27|29.4|28.59|27.44|27.6892|29.37|31.33|32.8|36.27|41.95|46.33|39|41.99|47.64|50.23|56.72|40.56|36.94|41.42|40.64|40|44.59|49.16|51.32|52.22|57.78|65.03|74|67.43|70.35|80.03|87.35|110.02|101.68|73.91|82.54|77.97|111.9|140.95|137.94|146.28|137.58|132.96|97.63|79.73|95.76|125.57|121.05|97.46|95.6|67.98|69.04|68.24|71.78|49.11|54.39|
2025-07-04 02:17:51|russ2000_0480|BCO|price_next_month|0||||||||3.938|3.8956|4.065|4.5308|4.4461|4.8695|4.1073|3.938|4.2767|4.5731|5.7587|3.3875|3.4298|4.6155|5.4623|5.2083|6.1822|6.7326|6.8173|6.2245|6.3092|5.7164|6.8173|6.4362|5.5047|6.0975|5.9704|5.7587|5.9704|5.3353|5.0389|4.2344|5.0812|5.42|7.7574|10.0302|12.1549|9.882|11.8584|10.9196|10.6232|9.3879|9.882|10.8702|13.7863|15.3718|15.7164|15.7164|15.5786|17.5087|19.1975|19.9213|22.3683|21.5756|19.68|16.4058|15.9232|14.5446|14.9927|10.581|10.7534|9.0301|6.6174|8.7543|11.4758|11.746|12.1596|10.6155|12.3526|15.176|12.5345|11.6743|8.6027|7.031|9.0659|11.0567|13.075|15.2918|17.8395|17.7017|19.527|17.7899|19.9406|21.6556|29.3373|28.0139|30.3796|28.9458|34.2729|35.0173|33.7214|34.5486|33.396|40.1183|38.0283|26.74|26.43|28.35|27.15|23.73|23.38|26.63|21.9|23.6|27|33.01|29.84|27.79|28.19|25.4|23.2|26.31|29.82|26.51|26.73|31.4|31.64|25.44|26.84|21|22.41|26.47|31.23|30.98|29.4|33.84|32.82|39.55|44.5|61.4|78.15|76.1|83.4|73.8|79.85|66.32|74.05|79.93|90.16|84.96|84.19|51.12|44.35|42.83|68.13|79.92|76.96|68.88|69.78|58.95|56.94|59.63|65.6|62.85|72.96|66.86|80.84|87.46|109.99|102.79|93.33|89.24|94.38|
2025-07-04 02:17:56|russ2000_0481|FET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||427.4|391.8|433.4|503.6|546.4|596|589.6|518|619.8|734.4|546.2|331|462.6|327.6|279|193.2|306.4|325|396|460|383|319|268|338|247|246|170.8|102.2|122.6|49|24.6|21.2|6.56|10.284|9.622|14.1|18.9|21.12|23.01|19.98|21.01|19.06|26.89|30.41|21.75|25.8|22.75|19.71|19.45|17.48|14.4|18.12|14.92|19.42|
2025-07-04 02:17:59|russ2000_0482|CORE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:00|russ2000_0483|PEGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:01|russ2000_0485|KBH|price_next_month|2||||||||||||||||||||||||||||6.375|6|3.375|4.625|7.125|6.75|6.375|9|9.56|7.125|6.375|8.125|9|9.31|9.75|11.875|10|6.69|6.815|6.44|5.94|7.25|6.315|7.44|8|7.25|6.5|6.44|6.625|8.78|10.845|11.22|16.345|15.815|11.72|14.375|11.28|12.44|10.315|12.095|10.72|9.89|13.47|16.845|16.32|15.085|14.205|20.05|21.7|25.755|24.42|21.425|22.725|30.99|29.83|36.26|40.4|34.315|42.245|52.2|58.73|76.23|73.2|72.66|64.98|45.85|43.8|51.28|42.67|39.37|25.06|21.6|24.73|16.93|19.68|13.62|13.18|13.68|16.61|13.68|16.75|11|11.33|13.49|12.44|9.78|5.86|6.72|8.9|9.8|14.35|15.8|21.77|19.63|18.02|18.28|16.99|18.68|14.94|16.55|15.62|16.6|13.55|12.33|14.28|15.21|16.12|15.81|19.88|23.97|24.12|31.95|28.45|27.24|23.91|19.1|24.17|25.73|34|34.27|18.1|30.68|38.39|33.52|46.53|40.72|38.92|44.73|32.38|28.46|25.92|31.85|40.18|51.71|46.28|62.46|70.88|70.18|85.69|65.72|58.12|52.97||
2025-07-04 02:18:06|russ2000_0486|BRC|price_next_month|1||||||||||||||||||||||||||||4.855|5.0517|3.26|3.3683|4.7283|5.1583|5.8033|4.37|5.0867|4.82|4.8767|5.405|4.9533|5.1217|5.18|5.685|7.5|7.9167|8.0833|8|8.25|10.4583|12.1667|12.8333|12.44|12.875|11.125|10.94|13.315|14.25|15.19|15.375|16.5|14.5|8.375|12.875|11.94|12.53|15|15.345|13.565|15.065|14.47|14.345|16.15|15.75|18.3|15.975|18.5|18|15.71|17|13.315|16.4|17.81|19.175|19.4|20.64|22.015|30.55|34.62|30.57|31.21|37.48|36.98|39.81|38.2|38.38|32.74|37.14|38.93|40.03|30.58|38.71|36.71|20.65|17.13|24.78|29.63|29.68|28.02|29.08|25.76|30.93|35.74|34.47|27.5|29.94|31.95|27.44|28.08|31.94|34.05|32.54|33|31.33|26.75|27.13|26.62|25|26.96|25.3|21.96|26.39|26.13|31.79|33.49|36.75|38.25|35.9|33.35|39.1|37.4|39|40.45|43.56|47.31|46.3|47.21|57|47.34|51.13|46.89|44.18|52.41|57.23|53.33|50.25|46.08|48.51|46.54|47.9|55.16|47.68|50.44|56.27|58.28|68.27|74.04|74.89|72.47|69.77||
2025-07-04 02:18:11|russ2000_0487|MDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:12|russ2000_0488|WMGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:13|russ2000_0489|IPHS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:14|russ2000_0490|SMCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.019|0.999|0.98|0.825|0.737|0.769|0.569|0.533|0.6|0.771|0.806|1.181|1.728|1.548|1.106|1.303|1.541|1.482|1.54|1.747|1.701|1.214|0.7901|1.248|0.99|1.221|1.379|2.198|1.78|2.568|3.178|3.635|3.706|2.52|2.611|2.649|2.789|2.098|2.185|2.775|2.44|2.645|1.99|2.29|1.83|2.365|1.3|1.49|2.21|1.926|2.037|2.879|2.29|2.762|2.295|3.47|3.856|3.497|3.524|3.945|4.465|5.17|5.536|7.8395|11.588|32.135|23.947|45.738|75.472|79.678|47.27|28.52|36.47|48.55|
2025-07-04 02:18:17|russ2000_0491|CACC|price_next_month|0||||||||||||||||||||||||||||||||||||||3.7083|4.9167|5.6875|7.2501|10.5834|12.5|11.75|10.875|14.5|18.875|18.5|20|22.625|23.5|20.875|18.75|18.625|27|23.5|10.813|13.313|5.531|6.563|10.75|7.938|5.625|7.0625|7|5.5625|5.625|4.5|5.25|6.0625|6.125|6.1875|6.92|9.52|8.2|9.94|13.29|9.2|8.49|5.71|7.56|11.66|11.72|16.5|14.33|13.4|22.17|24.46|18.75|13.5|15|20|24.5|26.91|33.46|29.07|26.84|25.91|22.4|17|19.25|16.57|15.34|18.05|22.99|26.49|34.37|53.22|45.1|55.98|58.81|56.55|80.9|79.31|68.92|84.42|94.03|95.86|81.65|99.57|100.33|112.49|118.3|139.18|131.52|113.725|147.56|157.64|236.2|240.21|189.09|178.96|196.27|180.67|184.1|205.28|203.25|249.1|286.73|329.71|330.84|383.6|424.42|398.02|496.22|478.03|437.81|428.98|311.57|467.94|298.12|385.77|394.79|484.77|598.21|539.56|512.5|575.91|465.62|462.64|489.5|556.6|402.43|541.07|513.72|574.9|425|507.77|487.42|529.73|
2025-07-04 02:18:22|russ2000_0492|MACK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:23|russ2000_0493|NWN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.8333|22.5|19.8333|20|20.2533|20.6667|21|21.3333|22.1667|21.6667|23.0867|25.38|25|24.25|26|24.63|26.63|27|26.25|27.88|23.5|22.56|26.38|25.88|20.5|22|22.75|23.44|24.01|22.2|24.08|23.9|26.15|28.4|28.1|29.98|26.02|25.83|28.47|29|30.8|29.4|29.38|31.7|33.95|35.5|38.59|34.6|35.59|34.54|37.97|41.37|40.69|50.81|41.67|48.17|47.34|44.87|45.25|50.88|42.94|40.9|44.64|41.81|43.37|47.39|47.41|49.29|44.56|46.24|44.61|46.72|47.55|45.7|48.69|46.53|45.42|44.47|43.94|43.43|41.56|44.27|43.22|46.93|49.91|46.7|43.29|47.77|51.95|51.54|64.94|58.8|58.9|59.6|63.1|66.35|57.35|61.3|65.15|64.79|62.6|66.89|71.42|69.36|73.38|65.1|53.49|44.44|46.71|53.92|52.29|45.09|47.34|47.83|53.67|48.09|50.14|46.96|42.97|36.71|36.86|38.15|39.98|38.89|39.92|43.1|41.31|
2025-07-04 02:18:28|russ2000_0494|TYPE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:29|russ2000_0495|HF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6025|20.692|21.698|22.886|23.0981|20.545|20.1599|20.59|
2025-07-04 02:18:31|russ2000_0496|OMCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|7.6|8.4|6.2|2.99|2.94|5.2|11.93|14.45|18.35|13.68|13.7|13.55|8.68|7.49|8.88|9.51|11.85|10.82|16|18.73|19.2|20.89|24.35|24.9|29.05|12.02|16.75|10.54|8|9.06|10.49|9.87|13.43|14|12.8|13.38|13.99|15.25|16.59|15.93|17.23|13.97|14.88|13.25|15.41|17.31|21.12|23.03|25.74|26.55|26.94|29.58|31.11|36.03|39.33|29.88|26.49|30.23|35.5|35.45|35.9|40.85|43.05|54.25|49.05|43.55|54.6|61.51|67.61|78|68.68|71|81.28|71.47|68.21|85.59|121.62|142.2|150.55|170.75|154.77|110.67|110.88|78.4|55.47|60.63|67.42|35.72|32.17|27.43|27.52|39.5|44.99|30.96|29.79|
2025-07-04 02:18:34|russ2000_0499|HT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:35|russ2000_0500|GTLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.63|13.15|16.52|20.01|27.54|32.8|23.03|40.64|48.39|14.17|8.96|10.99|19.91|21.42|19.12|24.51|15.72|21.44|38.72|48.27|61.332|53.09|55.76|68.47|64.86|69.89|65.7|76.91|113.7|125.87|84.91|78.12|76.05|47.91|28.5|41.02|31.96|21.87|14.52|24.81|25.38|31|38.79|35.97|35.43|42.06|49.57|58.03|77.66|65.9|73.26|88.31|76.7|61.11|63.98|35.58|55.17|87.16|137.38|159.76|151.76|171|129.68|152.48|155.98|204.89|133.98|128.97|171.97|146.7|116.72|152.95|163.06|123.68|211.59|135.49|173.61|
2025-07-04 02:18:40|russ2000_0501|SSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.3432|61.2755|61.7948|69.2379|72.0074|63.9585|65.1701|64.6509|68.3724|80.9218|89.0399|88.9291|96.6838|85.398|98.1793|110.3513|105.5185|106.8894|113.5224|109.742|114.8795|128.6578|131.7043|146.1695|141.67|132.1612|128.3947|141.0514|139.9436|126.8438|133.8783|127.6192|118.3414|136.9802|135.2354|119.92|113.467|124.6559|112.7746|124.3789|6.3883|4.2927|1.4863|1.8186|3.7111|5.8714|6.2776|10.0995|7.2561|8.0685|8.3824|8.7701|7.9577|7.6993|7.8193|8.4563|8.5763|9.7949|10.1457|12.8229|15.3339|18.2973|16.9956|15.8139|20.0144|17.7249|18.2142|23.29|21.97|22.06|18.98|15.18|16.96|13.26|19.48|22.28|19.65|17.34|16.01|11.13|13.1|16.82|18.78|22.79|15.33|13.435|12.14|8.07|11.38|9.08|14.81|21.62|19.08|18.6|20.5|16.46|14.26|14.19|14.95|8.43|9.86|5.47|7.97|3.76|3.76|3.355|1.88|2.01|3.33|
2025-07-04 02:18:45|russ2000_0502|HSC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:46|russ2000_0503|CBM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:47|russ2000_0504|STAG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.697|12.42|10.78|11.98|13.88|14.48|17.32|19.88|21.44|21.09|21.38|22.01|24.53|24.35|24.2|26.95|22.25|19.05|20.06|17.1|20.7|24.87|23.46|24.33|26.34|27.63|27.3|26.14|24.44|26.68|26.79|26.72|28.35|30.31|31|32.94|26.25|30.97|31.5|31.02|35.55|40.04|43.08|41.71|40.77|32.78|28.36|35.8|33.91|37.45|31.71|36.94|34.75|39.14|37.05|34.18|32.83|36.63|
2025-07-04 02:18:49|russ2000_0505|MTZ|price_next_month|0.15486725663717|3.8334|3.5|2.9444||2.5|2.7223|3.3334||3.6111|3.2777|3.2223||2.7223|1.7778|1.6111||2.4444|3.2223|3.3334||6.2222|6|8.3889||10|8.8889|8.4444||6.2222|3.6667|4.4444||3.1667|3.5556|1.8612||1.2777|1.3333|1.3889||0.9444|1.1111|2.0556||3.6667|3.6111|3.555||5.555|4.667|4.555||13.889|13.111|21||27.083|31.125|17||13.75|10.6667|15.5||16.1667|18.625|27.4583||45.5834|36|27||16.07|10.05|5.45||8|3.55|4.01||4.71|9.58|13.28||4.27|5.41|8.39||8.46|11.55|9.87||12.87|11.59|11.28||13.59|14.78|10.11||11.79|14.12|6.41||12.95|9.46|12.76||11.63|9.68|14.33||21.05|22.2|16.01||16.35|18.24|22.84||31.8|31.8|31.65||36|30.5|24.1||17.66|16.56|20.43||23|29.45|37.95||42.4|40.8|44.85||47.9|43.8|45.09||46.49|62.87|66.34||39.15|46.21|56.71||116.33|91.44|92.17||83.59|80.5|90.83||101.36|99.49|60.64||112.25|113.13|144.06||155.93||
2025-07-04 02:18:56|russ2000_0506|BABY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:57|russ2000_0507|LEAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:58|russ2000_0508|HIBB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:18:59|russ2000_0511|CALM|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.97|1.595|1.845|1.6575|1.5475|1.5625|1.375|1.2825|1.11|1.375|1.3125|0.9375|0.89|0.9375|0.97|0.8125|1.5|1.1575|1.175|1.0375|0.905|0.9025|0.92|0.91|0.8875|0.945|1.35|1.8775|9.1775|8.9|7|5.485|6.045|3.93|3.025|3.15|3.395|3.635|3.435|3.315|4.29|6.725|8.19|12.62|13.265|16.69|16.495|13.72|14.35|11.195|12.48|13.385|17.04|16.975|15.965|14.49|15.79|14.75|15.98|15.715|18.285|19.13|19.55|22.47|20.11|21.28|23.255|24.035|30.115|31.39|37.16|44.665|39.03|39.06|52.2|54.61|46.34|51.91|44.32|38.54|44.175|36.8|39.6|41.1|44.45|43.7|45.85|48.3|42.3|44.63|41.72|39.955|42.75|43.98|44.48|38.37|37.54|38.42|36.21|36.16|36.99|55.22|49.41|55.59|54.45|60.89|45|48.42|57.39|58.85|61.11|74.84|102.92|90.9|99.63||
2025-07-04 02:19:03|russ2000_0512|PIR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:04|russ2000_0514|VECO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.75|14.38|21.25|24|14.75|17.5|12.75|12.25|25.25|31.25|49.5|39.63|22.5|40.38|26.5|29.69|54.88|38.5|29.19|33.94|54.88|62.13|78.75|66.19|56.72|50.21|36.95|25.46|34.74|29.63|13.6|11.98|14|16.14|18.9|25.3|30.1|22.75|22.75|19.54|17.49|13.31|20.22|15.82|21.75|23.95|22.28|18.69|19.19|18.28|18.3|18.07|14.16|18.83|16.28|7.74|4.83|7.24|18.84|24.35|31.82|43.99|43.3|41.5|43.26|51.13|39.79|26.69|24.41|30.19|35.71|30.7|31.45|38.07|34.76|29.21|38.01|36.97|34.71|35.99|29.17|29.51|25.88|18.02|18.64|18.41|16.77|21.7|25.75|33|30.8|18.05|16.65|15.45|14.65|9.51|9.81|12.18|11.91|13.64|12.75|10.93|13.52|12.73|18.46|23.01|23.2|24.29|27.49|22.92|21.8|18.23|19.86|18.42|28.16|23.94|31.88|35.34|41.41|28.78|25.38|18.7|21.36|
2025-07-04 02:19:08|russ2000_0515|CLW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.655|5.91|15.935|24.72|27.25|27.19|27.345|41.015|40.19|38.41|34.455|36.01|36.52|30.56|35.24|41.76|45.15|49.77|48.92|47.41|55.62|60.67|67.6|66.1|75.3|64.17|53.39|49.57|37.52|52.7|63.38|64.78|64.75|57.1|49.4|43.35|47.6|40.45|22.35|27|32.59|19.55|18.74|18.54|22.68|19.41|37.04|37.15|41.3|35.46|29.57|36.27|32.76|27.48|35.37|40.8|34.76|32.7|33.07|33.81|33.81|45.04|55.15|26.53|30.98|25.01|30.2|
2025-07-04 02:19:11|russ2000_0517|BEL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:12|russ2000_0518|HTLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||5.9683|5.7143|5.8413|4.9947|4.6984|4.4021|5.1217|4.5934|3.8519|4.9524|4.4021|5.5873|6.334|5.4933|6.2857|6.9841|6.3187|6.3187|4.7949|4.5714|4.2057|3.5403|3.9213|3.4438|3.4921|4.287|4.541|4.414|6.4127|6.9765|8.8444|7.4603|11.127|9.795|9.98|9.815|8.715|11.5|12.64|12.42|10.98|12.275|13.505|15.345|15.93|13.875|15.6075|14.8125|17.4675|18.2325|15.05|16.33|16.93|17.23|14.91|13.94|16.25|15.47|17.04|15.34|13.46|14.95|15.4|13.6|13.89|16.52|16.02|14.91|16.025|17.25|15.32|13.41|14.82|13.83|13.9|13.95|13.83|13.57|14.72|14.36|21.06|21.76|22.465|25.14|25.69|20.92|21.33|18.83|17.15|18.11|18.52|18.4|20.6|20.12|21.13|21.33|22.69|17.83|19.19|19.47|20.01|19.68|19.84|20.9|18.69|19.59|20.285|18.31|18.77|18.59|17.03|16.33|14.96|13.8|15.88|14.88|16.82|14.48|16.35|11.66|12.95|9.94|12.97|10.805|11.44|7.6|9.11|
2025-07-04 02:19:17|russ2000_0520|WDFC|price_next_month|2||||||||||||||||||||||||||||15.375|15.75|12.5|12.685|13.875|16.25|15.25|15.625|20.75|19.75|20.625|22.375|23.25|23.125|24.25|24|21.19|19.75|21.375|22.125|19.75|20.75|21.125|20.5|24.125|23.5|23.5|25.5|25.5|30|30.13|29|30.44|27.13|23.94|28.63|29|25|23.41|22.13|21|20.75|21.25|19.44|20|22.44|20.55|26.65|30.12|27.76|28.9|26.42|24.8|28.55|31.8|35.36|35|29.94|28.6|28.41|32.49|27.93|26.51|26.26|30.85|33.57|35.67|34.87|31.71|32.87|34.14|37.97|33.25|29.25|35.93|28.29|24.14|29|28.4|32.36|32.83|33.4|38.03|40.28|42.34|39.04|39.84|40.41|45.35|49.81|52.64|47.11|54.77|54.48|64.9|74.68|77.57|75.22|67.96|85.08|88.54|87.16|89.07|98.65|108.01|117.45|112.43|116.9|108.95|110.35|111.9|118|131.7|146.25|172.1|183.26|169.44|159.04|183.54|194.14|200.85|198.3|189.31|265.68|306.18|256.29|231.48|244.64|183.23|201.36|175.74|161.21|178.05|188.65|203.24|239.07|253.31|219.64|257.88|242.68|244|228.09||
2025-07-04 02:19:22|russ2000_0521|CRAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:23|russ2000_0523|ORA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.67|15.65|18.99|20.1|33.81|36.2|35.44|38.4|38.06|41.77|38.72|52.26|40.82|49.3|45.57|22.85|30.81|33.85|38.63|37.36|37.13|31.82|27.63|28.34|30.67|25.19|21.82|18.71|17.92|18.78|18.91|18.78|19.7|21.92|23.83|27.02|25.96|26.37|27.51|27.86|26.73|38.21|39.38|37.03|33.84|43.66|44.77|47.29|53.7|59.09|58.41|63.94|70.08|58.01|52.07|51.64|55.49|58.33|63.15|75.61|79.26|60.48|62.64|70.54|107.28|76.03|71.37|70.84|66.72|86.05|81.76|86.17|91.97|85.16|83.38|68|65.49|62.11|76.64|80.15|65.28|70.77|87.545|
2025-07-04 02:19:26|russ2000_0525|FLDM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:27|russ2000_0529|PENN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||0.2156|0.2119|0.2015|0.2896|0.4787|0.4803|0.4168|0.7841|0.5651|0.9748|1.0172|0.777|0.9183|0.9076|0.5866|0.6007|0.4029|0.4736|0.4453|0.5442|0.5651|0.4945|0.4628|0.7064|0.8268|0.989|0.7064|0.9211|1.1042|1.1574|1.8299|2.1723|1.7632|2.3441|1.8423|2.2085|2.43|2.6843|2.7872|3.3342|4.0688|4.6939|7.4132|7.1205|8.0812|6.6797|7.2539|9.2046|7.4754|8.2665|9.9054|10.9271|12.9977|13.9584|11.7884|9.6567|6.4491|4.3537|4.2158|7.6901|7.1725|5.6806|6.0988|6.9962|6.1914|7.5025|8.0767|9.0441|9.4782|8.1377|9.2544|10.1676|8.7978|9.1391|10.9995|13.2351|11.3001|13.226|11.73|11.16|10.48|13.09|14.97|16.08|19.08|17.86|14.13|16.13|15.02|12.93|13.78|18.48|20.16|26.09|31.91|30.31|32.05|24.28|24.24|21.67|19.52|21.315|29.83|17.82|33.85|53.98|103.72|89.12|68.38|71.6|45.61|36.57|34.55|33.1|35.45|29.79|26.29|19.73|22.55|16.54|19.97|19.75|20.6|15.22|18.46|
2025-07-04 02:19:31|russ2000_0530|GOGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.33|16.23|21.34|19.32|16.21|16.71|14.535|21.76|18.44|14.78|14.34|10.87|8.46|10.55|9.15|12.66|12.24|10.08|9.64|9.03|3.67|6.22|4.02|5.25|4.16|6.44|5.56|1.58|3.14|9.13|14.78|11.27|10.19|16.62|12.65|19.08|16.39|13.81|16.77|13.38|17.25|11|8.85|8.73|9.4|7.17|8.44|7.72|15.425|
2025-07-04 02:19:34|russ2000_0531|TNC|price_next_month|0|||||||||||||||||||||||||||||||||||||10|11|11|10.5|10|11|10.5|5.345|5.25|5.47|5.595|5.82|12.375|12.5|12.375|11.875|12.25|13|11.94|13.44|13.5|17.75|19.44|17.75|21.125|21.94|17.065|18.5|17.125|17.125|16.5|16.25|17.405|20.405|21.75|21.69|21.54|18.765|17.45|17.67|22|18.8|15.08|15.15|16.505|18.75|19.78|20.145|19.85|18.475|20.4|19.355|17.77|18.5|21.775|27.1|25.43|23.77|27.65|30.92|32.02|38.55|47.16|32.99|34.13|26.31|25.09|13.54|14.87|21.94|26.66|23.93|34.49|37.52|33.55|40.34|41.02|42.81|38.69|38.48|44.3|41.67|37.42|46.04|47.82|51.6|60.69|64.13|63.79|72.95|73.73|65.21|64.29|59.81|57.92|54.11|53.41|64.08|62.95|69.25|73.25|75.55|69.35|67.4|74|81.35|61.12|58.73|66.38|76.11|77.43|77.22|59.17|66.62|59.62|67.75|78.91|79.12|79.46|77.17|64.58|67.03|58.25|70.13|76.42|80.24|74.22|94.52|116.48|107.69|87.56|85.52|72.16|82.08|
2025-07-04 02:19:39|russ2000_0534|VSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:40|russ2000_0535|STL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:41|russ2000_0536|DOC|price_next_month|0||||||||||||||||||||||||||||6.4568|6.6275|7.3398|7.226|8.0226|8.6781|8.9899|9.2174|10.7833|9.7864|11.0382|10.8652|12.2899|12.8589|13.9377|14.0515|13.0865|13.7146|12.7451|13.3733|12.9727|13.7693|14.7388|15.4216|16.159|14.3382|15.3624|15.9906|15.9314|15.0802|16.3866|17.4699|17.6656|15.3624|15.8176|15.3078|13.4871|14.056|12.0077|11.9485|11.6345|12.6905|13.5417|13.3733|14.4475|16.4321|16.2409|16.9419|17.2833|18.5851|19.9415|19.6639|16.7689|16.9419|19.9506|21.2251|25.5949|21.7577|22.7227|25.3354|23.6331|23.3417|25.3628|23.1688|25.2626|24.9622|24.9622|28.5854|37.5525|32.2178|24.7983|30.9888|27.6478|32.5|32.8369|27.2381|21.2479|19.9825|23.451|26.9377|25.8088|29.2409|32.2906|32.7822|33.7654|36.0686|33.4377|36.278|38.2626|37.7346|42.9783|40.3747|42.2318|48.5224|39.9377|37.7801|35.6408|38.1079|37.8074|40.0287|43.0511|36.6786|35.1765|33.8656|32.7185|30.7976|35.7136|31.18|30.32|31.35|31.65|25.84|24.08|23.36|25.9|27.55|31.54|29.78|31.93|37.62|35.99|26.14|27.29|26.97|29.65|34.34|36.97|35.51|35.37|32.81|27.63|23.73|27.48|21.97|21.83|15.55|18.5|18.61|21.82|22.45|20.66|17.84|18.21|
2025-07-04 02:19:46|russ2000_0537|MTOR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:47|russ2000_0538|TTPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:48|russ2000_0539|ESGR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|13|12|11.875|14.875|14.75|14.875|14.5|14.5625|16.0625|14.375|13.125|14.25|15|15.125|15.6875|16.15|20.75|21.4|23.55|20.75|25|27.5|34.72|40|41.78|41|45.41|43.26|48.43|54|62.3|60.32|68.48|66.44|74.86|84.45|91.02|91.62|107.83|104|105.05|128.19|103.85|108.74|101.75|76.15|54.15|71.34|59.85|61|64.89|66.12|72.73|80.2225|82.77|112.15|105.64|91.97|99.53|94.17|93.48|100|123.06|127.09|143.68|135.93|123.96|129.1|138|148.07|134.97|142.04|159.99|157.8|159.55|158.44|166.59|168.6|193.65|194.8|202.6|227.8|207.6|210.15|216.2|181.6|178|177.26|177.15|200.9|195.29|144.62|167.95|171.87|200.21|251.18|257.02|230.78|265.08|235.75|197.92|200.52|242.3|240.6|255.88|236.97|266.89|290.37|324.4|322.5|326.99|334.41|337.91|
2025-07-04 02:19:52|russ2000_0540|ICUI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||10.5|9|7.6667|8.6667|10.1667|10.6667|10.92|8.5|10.7533|12.8133|5.8333|5.92|5.5867|5|5.5|7.6667|8.6667|10|9.6667|10.5867|13.1667|11.3333|12.2533|10|11.7533|14.5867|17.2933|16.6667|18.7533|25.6333|26.6667|29.3267|30.8333|38.01|33.53|38.75|36.41|31.78|25.18|33.8|37.58|33.38|27.8|22.45|26.34|35.43|33.02|34.91|36.04|41.19|41.78|42.25|39.45|41.75|33.24|40.1|28.39|25.12|28.43|32.03|30.51|37.6|38.93|35|34.78|35.61|37.21|36.5|39.06|45.11|42.48|39.31|46.47|52.49|53.33|59.19|60.45|60.25|71.69|61.8|64.51|55.78|58.25|70.9|83.58|84.37|99.92|109.97|96.25|99.34|116.76|139.3|137.1|153.8|171.9|191.1|228.95|251.7|286.8|254.73|248.8|227.5|254.44|161.61|182.47|219.31|183.73|177.79|204.48|208.27|203.29|234.13|213.36|213.99|177.17|148.41|193.23|189.14|178.18|98.06|91.53|97.92|126.98|170.73|164.36|136.59|135.24|
2025-07-04 02:19:57|russ2000_0542|CMRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:58|russ2000_0543|ACHN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:19:59|russ2000_0545|TERP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:00|russ2000_0546|AZZ|price_next_month|2||||||||||||||||||||||||||||1.345|1.345|1.0325|1.14|1.2825|1|0.9375|0.75|0.875|0.8125|0.625|0.595|0.625|1.0625|1.095|1.25|1.375|1.3125|1.14|0.97|1|0.8125|0.9375|1.25|1.22|1.8125|2.095|2.095|2.6575|3.97|5.375|3.47|3.595|2.9375|2.235|2.2975|2.0775|2.4375|2.61|3.0625|2.9525|4.0625|4.6875|4.4075|4.5875|6.25|3.75|5.265|4.475|3.9|3.025|3.105|2.1|2.7525|2.735|3.3375|4.15|3.8|3.4275|4.0625|4.5375|4.325|5.1375|4.51|6.15|6.5525|9.125|12.8|10.5|16.825|17.48|14.175|17.79|19.95|20.685|12.55|13.195|17.205|20.085|16.35|16.925|18.385|21.42|20.005|22.8|22.9|19.385|22.72|25.82|30.63|37.98|38.43|48.2|38.56|41.86|48.86|44.68|46.08|41.77|46.92|46.59|51.8|48.69|55.57|56.6|59.98|65.27|63.9|59.5|55.8|48.7|51.1|43.7|43.45|50.5|40.36|40.93|46.02|43.56|45.95|28.12|34.32|34.12|47.44|50.35|51.78|53.2|55.29|48.24|40.82|36.51|40.2|41.24|43.46|45.58|58.09|77.31|77.25|82.61|81.92|83.61|94.48||
2025-07-04 02:20:06|russ2000_0547|AAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.08|21.68|22|18.64|21.93|22.5|25.45|28.41|28.73|32.32|33.6|33.29|31.76|33.38|35.77|35.85|44.75|41.19|41.41|43.38|37.67|38.55|45.56|40.9|43.98|44.53|40.09|38.79|36.65|34.1|37.39|38.2|40.63|44.08|47.15|48.96|47.74|26.25|25.57|20.93|28.61|33.64|36.85|38.76|35.52|36.38|29.7|26.33|27.07|18.18|22.2|18.08|23.75|20.56|24.61|26.95|24.29|18.77|20.27|
2025-07-04 02:20:09|russ2000_0548|HL|price_next_month|0||||||||||||||||||||||||||||14.77|11.54|11.79|6.95|6.88|9.13|10.88|11.62|11.25|9.75|9.75|7.75|8.12|14|14.38|10.63|12.25|11.38|10.13|11.25|8.75|10.75|10|7.38|8.63|7.75|6.25|5.75|5.63|5.38|5.13|5.13|4.63|6.38|4.81|4.5|3.69|3|2.25|2.44|1.38|1.25|0.88|0.56|0.87|0.74|0.99|1.05|1.04|3.08|3.1|3.62|4.38|3.74|5.66|5.9|7.5|5.73|5.4|6.74|5.53|4.66|4.15|3.37|5.28|6.47|5.26|6.51|7.13|8.81|7.85|9.62|9.3|10.26|9.18|2.49|2.65|2.47|3.15|4.11|4.56|5.97|4.94|6.89|9|9.41|7.77|6.27|5.26|4.28|4.5|6.58|5.25|3.4|3.23|3.12|3.03|3.07|3.16|2.18|3.29|3.02|2.1|2.07|1.86|4.31|6.49|5.99|6.44|5.45|5.41|4.72|3.84|3.83|3.2|2.4|2.7|2.1|1.85|2.3|3.03|2.63|5.52|4.58|5.69|5.91|6.69|5.78|4.96|5.21|4.53|4.57|6.17|6.05|5.76|4.07|3.81|4.73|5.78|6.49|5.68|5.72|6.065|
2025-07-04 02:20:14|russ2000_0549|SPTN|price_next_month|0.0056022408963585||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.63|6.5||11.9|11.7|12.57||5.82|3.25|2.02||2.51|3.14|4.9||3.8|4.09|5||12.66|10.24|10.22||13.45|18.44|21.44||26.04|25.46|20.47||22.08|24.09|22.15||12.25|14.31|14.14||15.42|13.07|15.33||16.36|15.66|17.22||17.47|15.4|14.17||17.68|20.61|23.4||24.38|21.14|23.18||31.75|28.3|22.89||27.46|32.45|37.31||29.8|24.84|24.99||22.92|21.44|18.44||12.56|11.14|14.16||20.68|20.25|19.11||20.44|21.19|23.93||34.41|31.28|32.93||23.39|22.46|22.03||20.25|21.55|18.8||19.54||
2025-07-04 02:20:19|russ2000_0550|NSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.97|4.6575|5.5325|5.4075|9.5|10.7825|9.3125|8.2025|3.875|4.015|3.9375|3.75|6.5625|10.0625|13.3125|17.75|15.12|12.055|12.59|11.245|11.305|11.475|3.75|3.04|2.5|3.195|6.355|5.79|8.435|8.75|6.65|5.725|7.295|6.835|12.8|21.16|21.52|28.875|15.805|17.225|20.47|16.595|16.35|19.94|14.98|13.095|14.355|9.995|10.545|13.33|12.53|12.41|11.42|11.07|13.03|13.105|14.16|15.145|14.61|12.89|14.01|13.635|13.12|13.055|16.815|13.815|16.535|19.335|16.51|16.03|15.955|15.78|20.97|24.08|25.14|23.23|22.465|26.385|39.245|37.6|35.75|45.675|37.75|47.45|61.25|80.25|95.1|109.85|106.68|119.56|106.35|105.63|87.37|47.71|66.86|76.58|78.49|87.54|99.05|125|107.53|106.05|109.74|118.02|110.55|122.46|117.65|105.84|114.69|102.93|102.72|78.77|75.01|65.01|61.43|
2025-07-04 02:20:23|russ2000_0551|STAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:24|russ2000_0552|AIR|price_next_month|2||||||||||||||||||||||||||||15.1467|12.1867|6.2533|5.9333|7.3067|8.16|7.2933|7.22|7.62|7.2133|6.4533|6.52|6.5867|7.64|7.3533|8.3533|10.3333|9|8.6667|8.92|8.0867|11.92|12.1667|14.6667|13.5867|13.5867|15.42|20.1667|20|21.5867|22.2533|25.8333|27.25|29.56|19.63|23.88|17.81|22.69|18|17.94|16.69|12|11.44|12.63|12.76|17.1|8.01|9.01|10.77|10.2|4.75|5.15|3.78|7.06|8.02|14.95|12.28|11.35|12.45|13.62|13.6|15.71|17.18|23.95|28.48|22.23|23.84|29.19|27.56|33.01|30.34|38.03|27.27|13.53|16.59|18.41|12.54|16.05|21.94|22.98|24.82|16.74|18.66|27.47|27.72|27.09|16.67|19.17|18.25|13.48|16.42|18.68|18.39|21.98|27.33|28.01|25.95|27.56|24.15|27.78|30.7|31.87|18.97|26.29|23.27|23.34|31.32|33.05|33.63|34.76|37.78|39.29|44.11|46.49|47.89|37.34|32.51|36.79|41.21|45.1|17.76|20.67|18.8|36.22|41.65|38.75|32.43|39.03|48.43|41.84|35.82|44.9|54.55|57.76|59.53|62.4|59.87|72.7|65.36|61.28|55.99|68.79||
2025-07-04 02:20:30|russ2000_0553|CCMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:31|russ2000_0554|CCC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:32|russ2000_0555|MDCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:33|russ2000_0556|GHL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:20:34|russ2000_0557|MNKD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.5|77.75|68.9|74.7|43.95|59.2|89.05|93.75|92.05|105.95|81.3|70.8|59.55|50|36|10.7|14.55|17.85|16.75|20|39.25|26.1|49.75|32.4|35.95|34.6|27.0375|18.4|17.2|15.6|14.375|10.7|12.425|9.45|13.05|19.95|35.8|24.6|28.5|31.25|45|30.4|28.75|24.65|23.85|16.8|4.6045|8.05|4.9535|2.2995|3.349|1.22|1.32|4.13|2.69|1.67|1.59|1.83|1.27|1.54|1.13|1.32|1.7|1.3|1.65|2.05|3.75|4.16|4.25|4.15|3.68|3.56|3.44|3.35|5.18|4.26|4.46|4.29|3.45|4.11|5.89|6.87|6.04|4.91|3.595|
2025-07-04 02:20:37|russ2000_0558|NSIT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.999|2.0484|3.8025|3.5062|2.5185|3.5062|4.6914|6.716|6.481|4.6914|7.5556|11.5941|11.5556|11.8133|14.2963|12.8889|22.2222|18|19.3333|24.9133|23|27.8733|30.8333|32.5|29.56|26.7|20.51|16.25|24.49|26.1|11.4|7.64|8|7.58|15.55|16.85|19.71|16.78|16.04|18.56|19.35|18.1|20.4|20.52|20.91|19.77|16.94|21.49|20.33|19.82|22.56|27.64|17.27|12.06|12.76|9.73|5.18|5.72|10.32|10.52|11.5|15.03|14.57|15.12|13.92|17.16|16.83|16.9|18.46|20.31|16.76|16.17|19.6|18.12|21.451|21.07|21.1|26.12|26.27|22.75|23.67|28.62|26.99|25.4|23.63|24.71|26.6|28.79|37.13|42.1|40.52|45.05|37.12|35.45|50.27|51.69|45.92|56.58|55.02|61.38|65.87|54.29|49.84|53.35|76.1|100.37|100.38|94.7|94.15|99.37|93.41|94.51|112.72|120.95|146.69|143.3|184.74|182.57|224.5|174.92|172.75|138.28|144.035|
2025-07-04 02:20:42|russ2000_0559|ANDE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.0417|3|3|3.0417|2.7917|3.125|2.7917|3.25|3.646|3.5|4.0625|4.125|3.7917|2.6667|2.5208|2.4896|2.8958|2.9167|2.8958|2.5633|3.08|3.16|3.3667|3.5502|4.3167|3.9567|4.28|3.86|4.37|5.36|6.0333|6.323|5.5833|7.8197|8.45|9.01|13.87|11.6167|16.3167|34.8334|24.92|23.9667|26.5067|30.9667|28.58|33.1|30.3667|30.3|30.26|17.7533|10.9267|10.7133|21.48|20.6867|17.9867|24.0933|22.9133|26.2467|25.8533|33.1|27.4067|24.6133|27.0133|33.6|25.3133|26.1867|31.4333|36.3467|39.5467|49.4534|55.16|62.29|54.02|63.73|44.98|42.69|37.3|35.4|29.31|33.51|36.98|38.05|37.75|37.35|34.45|37.45|34.1|32.65|35.25|36|35.05|32.7|26.85|18.42|22.62|16.97|14.22|21.69|23|28.72|26.7|34.06|38.1|50.23|36.17|35.27|36.78|44.7|48.82|50.13|52.71|54.94|54.53|45.4|40.75|37.71|38.29|
2025-07-04 02:20:46|russ2000_0561|WABC|price_next_month|0|||||||||||||||||||||||||||||||||||||5.9667|5.8567|5.86|7.2367|7.5667|7.7533|8.1633|8.4333|8.6667|9.9167|10.5833|10.3333|11.25|12.3333|13.3333|14.8333|15.8333|16.5833|16.9167|20.25|21.75|26.4167|29.3333|31.6667|33|30.63|33.25|35.19|33.38|33.5|34.44|25.25|25.06|27.75|35.94|39.56|36.6|39.45|36.54|39.75|44.25|39.06|42.48|40.82|43.06|44.25|50.06|49.34|48.6|50.73|57.19|51.92|49.89|54.75|53.31|53.82|51.14|48.11|49.85|49.76|46.83|40.93|48.08|49.52|58.44|52|57.25|42.73|53.63|52.26|47.8|55.58|58.77|53.76|50.02|50|50.79|46.93|44.82|46.49|45.87|46|44.12|44.42|43.39|47.99|51.48|49.36|50.82|47.82|49.34|40.68|43.55|48.98|44.21|43.67|48.72|47.04|49.56|56.75|55.02|54.72|58.23|59.37|55.81|60.02|58.21|62.66|64.22|64.1|66.02|63.36|63|60.36|52.37|55.82|63.4|55.55|55.76|58.08|58.92|60.01|62.73|55.56|40.51|49.19|47.24|47.72|46.55|53.96|51.52|51.76|48.43|51.44|
2025-07-04 02:20:51|russ2000_0562|EXPO|price_next_month|0.22358554873892||||||||||||||||||||||||||||||1.9063|2.125||3.0938|1.5625|1.5313||0.9688|0.875|0.8125||0.9063|0.8125|0.625||0.625|0.5938|0.5625||0.6406|0.8594|0.8438||0.7188|0.7813|0.7188||0.7813|0.9063|1.1719||1.1875|0.7813|0.7813||0.8828|0.8281|0.8438||0.9531|1.0859|1.1875||1.4875|1.1325|1.245||1.6|1.5525|1.6138||1.9911|2.155|2.84||3.1162|3.25|3.4737||3.0962|3.75|3.4188||3.75|3.84|4.455||5.75|6.09|6.9625||8.155|7.69|7.63||6.56|7.07|6.7475||6.8725|7.71|8.7||10.72|10.565|11.845||11.805|13.015|13.36||14|16.2825|19.3425||17.6825|18.265|19.015||21.28|21.375|25.815||26.955|25.215|30.325||29.65|34.05|37.75||49.15|52.35|50.32||56.05|70.89|63.55||74.24|80.455|83.01||91.23|116.9|116.5||90.39|93.86|103.41||91.32|89.86|76.96||95.12|108.27|98.71||76.34||
2025-07-04 02:20:56|russ2000_0563|SCSC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||2.345|2.25|2.2825|2.25|2.47|2.625|3.6875|3.75|3.595|2.9375|3.6575|4.5|3.5625|4.125|4.97|4.97|5.0625|4.4375|4.845|5.3125|5.75|5.97|8.47|10.595|8.625|9.47|11.9375|10.61|12.0375|12.145|10.735|13.2875|16.765|14.625|15.025|10.005|9.995|16.78|21.5|25.175|27.615|29.3|30.965|32.135|23.125|23.865|28.32|29.405|31.3|29.75|31.39|29.34|28.72|26.83|36.94|31.66|24.97|30.69|19.84|18.72|24.69|28.53|25.39|28.26|27.86|27.58|29.94|36.21|35.75|36.95|34.76|37.56|32.96|28.87|29.25|29.06|28.97|35.61|38.46|37.54|38.41|35.81|38.18|34.48|39.85|37.83|34.51|31.38|40.68|41.03|35|39.55|39.5|39.6|42.95|34.2|34.3|41.25|38.88|38.31|37.65|33.95|32.3|34.89|25.92|22.95|20.1|24.19|30.23|27.59|35.78|31.18|34.24|31.95|30.98|32.93|27.35|30.09|30.4|39.26|41.62|52.05|42.41|41.85|32.99|42.89|
2025-07-04 02:21:01|russ2000_0564|CWT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||8.875|8.8125|7.845|7.72|7.97|7.5625|8.3125|9.0325|8.72|8.1875|9.345|10.5625|10.8125|10.75|12.39|14.625|13.405|11.72|13.19|13.03|11.47|13.875|14.5|13.315|11.655|11.94|13.47|11.85|12.905|11.975|12.63|12.14|12.45|12.22|12.43|12.175|13.675|13.985|13.675|14.245|14.26|13.645|14.745|16.23|16.605|20.75|17.875|21.225|21.255|18.3|19.45|19.88|19.435|18.5|22.195|17.37|19.35|18.37|18.78|21.75|19.515|18.935|18.285|18.16|19.365|17.775|18.67|18.25|18.86|18.31|18.57|18.45|18.11|18.47|18.42|19.5|20.05|21.8|21.8|23.29|22.5|22.77|26.03|24.54|23.87|21.53|22.36|25.09|27.93|33.73|31|34.5|35.7|38.9|42|40.7|38.75|41.1|42|49.52|50.39|53.39|55.97|52.56|44.92|46.87|44.57|54.64|58.75|62.68|60.88|62.09|51.87|60.08|62.06|61.17|56.08|53.02|48.68|45.27|49.12|53.46|51.96|45.29|50.65|45.76|
2025-07-04 02:21:07|russ2000_0565|EGOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:08|russ2000_0566|UIS|price_next_month|0||||||||||||||||||||||||||||136.8|141.3|111.2|22.5|25|41.2|37.5|42.5|75|102.5|102.5|83.8|125|117.5|101.2|115|132.5|108.8|88.8|106.3|90|102.5|88.8|56.3|75|60|58.8|62.5|68.8|60|96.9|133.1|165|223.1|274.4|266.3|331.3|314.4|408.1|225.6|318.8|231.9|98.1|127.5|171.5|120.4|114.5|89.3|125|135|75.2|87.3|93.2|104|122.6|153.6|138.4|130.3|102.4|106.2|78.5|64.9|64.7|51.1|66.9|62.4|51.2|65.4|86.2|78.4|80.9|60.8|41.2|41.6|36.9|15.2|7.5|12.2|17.9|29.14|28.89|28.02|27.01|23.05|28.33|29.68|20.77|25.99|20.97|18.66|19.43|17.05|22.21|19.13|25.94|26.35|34.27|24.37|21.29|25.64|21.93|21.77|15.87|13.4|9.82|7.71|9.91|10.45|12.85|11.3|12.8|8.75|8.9|11.2|12.85|18.41|13.08|11.21|12.39|10.26|9.71|12.59|11.89|13.14|23.89|24|22.35|25.57|18.25|14.21|13.72|8.5|5.41|3.21|5.44|2.78|6.74|5.43|4.76|6.91|6.66|3.97|4.53|
2025-07-04 02:21:14|russ2000_0567|RRGB|price_next_month|0.0059642147117296||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|12.8||16.74|23|26.51||28.25|34.97|51.25||55.49|45.42|57.4||43.01|43.19|35.19||39.96|37.69|39.72||33.87|27.29|10.58||18.29|18.01|16.07||19.66|18.53|18.62||35.08|31.96|26.1||32.12|30.69|32.17||51.2|66.05|77.89||72.09|53.07|66.99||85.88|83.11|68.81||50.62|50.26|53.85||72.25|57.65|50.25||47.4|40.45|35.01||30.71|33.49|26.08||14.61|9.48|21.56||33.85|24.48|18.02||7.26|7.56|8.34||13.96|10.32|9.47||6.85|3.5|5.195||3.06||
2025-07-04 02:21:18|russ2000_0568|OTTR|price_next_month|0|||||||||||||||||||||||||||||6.735|7.265|7.77|8.12|9.04|8.85|9.21|11.005|10.975|11.11|11.33|11.725|13.255|11.825|11.975|17|15.875|15.25|16.315|16.815|16.5|16.375|17.125|17.75|18.125|16.625|16.125|16.69|15.875|15.94|16.375|18.815|18.315|18|19.375|21.625|19.125|21|21|17.815|26|20.94|22.19|26.63|27|27.53|28.26|28.6|34|28.11|28.06|26.48|27.4|26.2|26.69|26.55|26.36|24.84|25.87|25|24.54|28.9|29.85|30.6|29.85|29.66|29.94|32.33|34.2|29.46|34.64|32.57|37.08|45.34|23.48|20.27|22.18|23.32|23.26|21.6|22.22|20.55|20.55|22.67|23.38|20.78|19.41|22.09|21.96|23.47|24.1|26.88|31.2|30.59|29.83|27.84|29.3|27.96|31|30.92|29.91|25.92|27.44|27.84|28.92|34.85|35.95|37.85|39.5|40.45|45.95|42.6|43.85|48.4|45.07|48.45|51.3|53.38|56.68|53.56|44.38|38.25|38.35|39.69|47.23|50.79|62.01|63.4|57.96|70.27|67.42|64.15|71.95|81.01|76.94|90.42|85.36|96.92|78.52|77.04|79.38|79.77|
2025-07-04 02:21:22|russ2000_0569|SEM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2077|5.6547|4.68|3.3121|4.0445|3.8775|4.5399|4.6907|4.7715|4.3945|4.1253|5.9886|5.7032|5.3155|4.3892|4.82|4.5776|5.9725|7.3889|8.3798|7.055|7.4158|7.9543|7.9705|6.0425|5.0085|6.9742|6.2417|7.2165|7.8897|7.1896|8.9399|10.3132|9.3976|9.8823|10.6363|8.9776|8.1697|7.0711|8.9937|9.6884|13.1944|9.193|8.4444|11.8803|15.3755|19.5169|21.1326|17.8905|12.8174|13.1244|15.4293|12.7043|14.8585|15.0254|17.1204|12.2412|14.2607|15.2786|20.7825|17.8474|19.33|18.41|15.15|
2025-07-04 02:21:25|russ2000_0571|NWBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.8889|7.8889|9|11.2222|10.3911|10.7778|5|5.5556|6.5556|6.5556|7.8356|13.3333|6.2222|7.7778|6.4444|5.28|4.1689|4.0267|3.9467|3.64|3|3.2222|3.2089|3.3067|4.3067|4.0711|4.4489|4.3778|5.1067|5.9111|5.4133|6.0889|6.7467|7.2444|7.3378|9.2667|9.9911|9.1733|9.3067|10.5778|9.9911|9.1422|9.5111|10.0578|9.84|11.0756|11.2222|11.8889|11.7289|12.1156|11.6711|13.0889|12.9111|11.4667|11.5333|11.7778|8.2489|7.8133|9.0533|9.7778|11.71|12.48|12.13|11.34|11.715|12.58|12.29|12.47|12.32|12.32|11.65|11.9|12.2|12.25|13.82|13.99|14.06|13.29|12.4|12.83|11.8|12.31|12.69|13.46|12.57|14.02|14.91|15.74|17.07|16.14|16.1|16.87|16.85|16.6|18.02|16.14|17.64|17.43|17.15|16.87|15.725|10.61|9.85|10.67|12.75|14.04|13.31|13.8|14.11|12.68|14.38|15.06|14.14|11.69|12.36|10.42|12.37|10.6|14.04|13.29|13.21|12.35|13.5|
2025-07-04 02:21:29|russ2000_0572|PDLI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:30|russ2000_0573|KAMN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:31|russ2000_0576|KWR|price_next_month|0|8.5895|9.3391|9.1517|8.7456|8.2459|6.9028|7.59|9|7.6667|7.3333|7.1667|9.8334|11.6667|10|9.5001|11.3333|10.6667|15.6667|11.5001|12.8334|15.6667|14|13|13.6667|13.5833|14.1667|14.3333|13.3333|15.1667|18.875|14|18|19|19.25|20.25|19.75|22|22|21.75|21.25|21|18|17.25|14.75|16.75|17.25|18.25|18.5|16.25|16.5|16|13.25|13|12.25|14.875|16.375|16.375|16.75|18.188|16.938|19.813|17.875|14.125|15.875|15.8125|16.125|16.125|14.4375|16.8125|17.0625|17.1875|16.58|17.75|19.65|18.59|22|23|20.05|21.45|19.5|22.35|27.67|26.54|26.02|25.26|24.9|22.58|22.9|19.49|18.5|15.89|19.91|20.19|19.31|19.03|22.19|22.86|21.72|21.58|20.03|31|29.88|19.13|11.41|11.7|18|20.6|17.49|31.47|35.26|36.42|38.38|45.18|40.54|34.79|44.3|43.4|44.27|52.99|57.17|61.72|65.97|75.91|69.11|74.43|70.61|82.08|78.92|83.22|92.7|79.38|75.01|89.06|95.66|107.5|128.5|144.6|141.87|155.32|153.9|146.99|177.54|179.9|204.46|223.82|187.39|152.88|166.02|152.12|194|190.79|262.13|242.35|251.74|245.84|209.17|162.71|162.21|162.64|196.87|186.63|200.38|143.72|189.94|186.53|181.57|151.58|141.18|105.94|123.715|
2025-07-04 02:21:37|russ2000_0577|AIN|price_next_month|0||||||||||||||||||||||||||||14.85|13.87|12.34|7.93|11.89|12.93|15.96|15.37|16.56|16.75|13.04|11.77|13.19|14.74|16.53|16.49|18.88|19.13|16.75|19.75|17.88|21.88|25.38|20.75|18.5|21.5|18.5|22.5|23.5|20.13|25.63|24.38|22.31|28.5|20.63|18.25|21|24.25|18.19|15.19|14.81|15.19|14|10.75|16.7|19.82|19.95|19.5|23.09|25.18|23.2|21.19|23.67|23.74|28.57|30.9|32.25|30.5|29.92|30.02|34.15|31.36|35.04|38.63|37|39.1|35.93|33.61|33.94|38.3|37.48|37.5|34.96|36.3|28.7|14.56|10.01|9.28|13.74|16.66|19.89|25.47|18.35|20.4|22.55|25.31|26.57|22.59|24.02|24.1|17.9|21.97|25.06|29.05|34.51|36.81|34.57|35.98|35.84|37.78|34.13|39.2|37.22|37.57|33.92|40.29|42.33|40.75|47.45|48.75|53.5|60.35|63.45|59.15|66.15|69.98|68.66|73.97|85.99|83.98|69.77|51.14|48.08|50.94|69.52|89.24|86.35|80.65|83.71|78.22|91.27|91.62|112.15|91.21|96.28|81.61|88.91|79.75|93.58|67.92|80.75|65.76|72.29|
2025-07-04 02:21:42|russ2000_0578|RFP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:44|russ2000_0579|CMO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:46|russ2000_0580|GES|price_next_month|0.6244167962675||||||||||||||||||||||||||||||||||||||||||||||||||||||6.625|6.69||6.125|4.405|4.125||2.655|2.125|1.815||5.44|6.595|8.97||7.625|11.345|2.28||4.225|3.725|3.35||3.265|2.61|2.62||2.535|4.01|7.1||7.7|7.59|7.25||8.42|10.815|16.94||20.73|20.4|31.08||44.2|53|46.93||40.83|37.27|13.23||25.82|35.04|37.05||37.99|32.32|47.25||45.72|34.11|28.12||26.64|26.06|25.87||31.78|30.5|34.26||25.5|23.44|22.67||17.54|22.11|19.69||15.77|16.63|15.32||12.04|15.58|16.5||19.6|24.5|23.8||16.17|18.07|19.25||9.57|11.5|16.79||29.37|24.19|22.55||20.86|17.47|20.76||19.21|24.06|22.02||23.27|20.72|16.46||10.48||
2025-07-04 02:21:57|russ2000_0581|RESI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:21:58|russ2000_0582|NTGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6279|11.0388|10.4682|8.1922|6.1581|8.2295|10.1023|9.0233|13.1907|13.5876|11.2372|12.0372|12|13.8791|15.969|18.6977|25.2465|19.5287|17.2961|10.3938|9.1287|5.507|6.7287|7.1566|10.0837|11.2062|13.2217|17.3953|15.2248|17.1783|21.2155|19.2558|24.4465|18.2822|25.6186|21.8046|20.031|22.0217|24.0496|17.1783|20.4465|17.7488|20.6636|20.8434|21.5566|20.8|21.3643|20.1984|20.6015|20.1984|23.2868|23.9008|30.6419|32.6822|34.8217|31.0077|27.5659|28.9302|44|39.2868|48.217|34.0713|39.61|29.68|26.61|26.55|25.72|22.77|30.17|33.6|39.11|39.31|36.83|31.61|28.82|22.13|19.5|21.77|19.97|16.69|14.67|10.43|14.2|14.74|15.16|20.22|27.65|24.76|29.4|
2025-07-04 02:22:02|russ2000_0583|INDB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||4.75|5.5|6.5|5.5|5.75|6.88|7.25|6.75|7|8|7.88|8.75|10.38|10|14.13|15|16.25|19.25|17.88|15.63|15.5|13.44|14.38|13.38|11.47|10.25|11.56|10.75|14.5|15.8|19.55|19.45|22.1|24.95|20.75|21.8|22.8|20.28|26.74|29.22|30.89|26.66|28.33|32.97|29.55|27.44|30.36|29.99|29.49|31.82|33.91|33.49|32.16|29.7|27.09|29.58|29.04|29.23|26.16|28.77|18.54|19.96|21.33|21.27|23.3|25.94|23.81|23.49|27.18|29.3|26.55|25.92|27.74|28.07|29.71|29.51|30.99|31.04|37.24|35.88|36.16|37.12|36.51|40.8|37.83|41.72|48.36|46.74|45.71|47.03|50.21|55.15|62.35|63.3|71.35|72.1|71.35|72.3|88.4|78.45|79.78|80.23|77.76|82.08|72.2|72.89|64.52|57.29|75.08|81.9|70.68|84.5|84.35|77.16|83.8|87.01|79.69|56|60.25|48.8|56.09|50.24|64.15|62.9|67.16|59.09|67.05|
2025-07-04 02:22:10|russ2000_0584|GLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:22:11|russ2000_0585|SPSC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.5|6.525|8|7.1349|9.27|9.64|12.205|12.295|14.53|18.125|19.07|19.9|27.845|36.445|34.04|26.515|26.71|28.53|29.165|33.65|36.25|37.98|32.47|21.965|30.995|34.995|35.675|30|29.725|24.58|26.12|33.055|38.495|46.27|42.78|50.625|51.68|53.99|58.845|55.51|73.22|85.21|107.35|103.05|98.1|165.75|115.78|126.37|113.05|124.79|139.04|150.75|176.65|160.34|189.55|173.87|215.42|189.75|183.46|139.03|141.56|
2025-07-04 02:22:15|russ2000_0586|BJRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|5|1|1.375|1.906|1.625|2.313|1.719|1.813|1.813|1.375|1.875|1.438|1.375|1.531|2|2.813|3|2.6|5.19|4.5|5.14|6.8|7.76|8.33|6.8|8.57|11.01|12.85|13.05|13.21|15.03|15.325|15.49|17.65|24.26|21.7|25.28|26.33|19.13|21.53|20.4|20.59|20|19.79|17.26|13.94|10.85|8.89|11.1|16.49|16.08|15.96|21.14|24.13|25.5|33.15|35.33|46.95|46.37|52.93|50.03|43.19|39.58|33.12|31.97|34.3|35.64|27.06|28.36|28.55|34.27|44.02|44.29|46.8|51.56|42.93|42.89|44.6|38.84|36.1|35.55|45.1|35.3|31.7|37.75|55.85|63.25|61.18|49.83|49.91|39.7|39.59|39.78|21.86|20.06|28.21|46.74|60.99|40.58|33.32|30.09|27.79|23.47|32.85|31.57|32.54|37.66|25.72|34.61|32.59|31.58|37.09|36.19|33.29|46.09|
2025-07-04 02:22:19|russ2000_0588|ARR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||367.6|367.6|374.4|352.8|373.2|383.6|394|393.6|296.4||260.8|290.4|310|292|289.6|269.6|283.2|270|299.6|288|279.6|250.8|179.6|162.4|164.8|166|170|158.8|135.6|126.8|104.8|106|92.55|109.35|105.5|110.7|108.8|118|125.05|125.25|124.45|115.95|114.7|108.35|105.2|99.05|93.55|82.85|95.55|44.2|47.5|48|57.4|60.85|52.15|53.6|47|37.85|35.75|24.25|30.25|25.55|25.9|13.61|19.41|18.17|21.35|19.01|18.8|16.65|16.85|
2025-07-04 02:22:24|russ2000_0589|BCEI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:22:24|russ2000_0590|INSM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.5|121.88|61.88|40.5|61.4|41.3|30.3|27.4|19|4.7|4.9|12|22.5|30.8|36.5|29.6|16.2|17.3|17.8|12.8|10.1|12.5|25.3|18|12.5|13.3|9.6|10.4|7|8.6|7.4|7.1|6.899|3.682|4.39|13.3|9.9|7|8.334|10.7|7.157|7.29|5.891|8.714|11.49|3.53|4.82|2.89|3.4|6.39|5.85|9.16|11.06|14.24|20.42|13.94|17.09|14.19|15.46|20.04|27.1|19.84|13.2|12.15|11.45|12.98|14.77|18.45|16.17|27.01|25.44|24.33|24.87|14.6|24.31|30.44|21.95|18.59|20.54|23|26.12|32.94|37.59|33.73|24.6|30.15|22.68|21.97|22.12|17.32|21.53|19.5|22.09|25.06|27.8|24.72|72.75|67.28|76.58|72|97.83|
2025-07-04 02:22:29|russ2000_0591|UFPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.3333|2.5433|2.5433|2.25|2.4167|2.2933|2.7933|3.1667|2.75|3.21|3.6467|3.96|4.8767|4.25|4.96|5|4.3967|5.96|5.2933|5.3767|6.5833|6.6367|6.21|4.8333|4.1667|4.5|4.1867|4.5|4.71|5.4667|6.5367|5.6633|7.28|8.3333|6.3333|5.9567|6.2867|5.8567|7.6633|9.8367|10.1833|9.0333|10.2133|12.21|13.0433|12.6867|16.65|18.4467|19.09|24.9233|16.93|15.1267|16.3|15.4867|13.1867|11.9367|12.0667|11.57|9|7.8833|7|11.1867|14.88|11.8933|11.3133|14.0167|10.3233|10.0467|12.2333|10.7633|9.8233|9.3567|10.59|12.4667|10.6433|12.8333|13.55|12.8667|13.75|17.64|17.5167|16.83|14.5933|16.6567|16.6867|18.44|21.1667|24.21|22.9633|25.55|36.04|28.6633|33.9033|31.7633|27.95|37.6333|37.33|31.88|36.84|28.27|30.82|36.95|40.43|50.36|47.9|41.12|58.22|49.91|53.94|84.04|74.26|81.83|79.86|77.37|92.21|71.23|93.55|78.52|102.76|95.17|113.45|112.7|131.93|122.34|115.65|98.85|105.74|
2025-07-04 02:22:35|russ2000_0592|FSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|16.03|20.68|21.48|18.36|20.97|20.15|19.08|14.87|17.25|14.9|15.91|12.42|11.02|11.23|13.9|13.95|10.78|12.55|14.76|12.69|13.6|15.09|13.45|12.94|12.05|10.36|10.44|10.55|11.41|13.05|14.74|13.87|13.31|12.15|12.43|12.35|11.85|13.06|12.54|11.65|11.7|9.69|11.11|12.37|11.99|12.98|12.69|10.65|10|10.53|7.82|8.59|7.29|6.9|7.71|7.71|8.6|7.91|5.44|4.87|4.2|4.65|5.53|5.15|5.1|5.79|5.55|3.65|2.55|2.89|1.24|1.53|1.68|2.46|1.86|1.74|1.77|1.82|1.51|1.775|
2025-07-04 02:22:39|russ2000_0593|PFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|16.67|20.03|19.6|18.88|17.92|17.63|17.76|18.08|16.03|17.69|17.45|18.3|17.95|17.96|18.53|18.2|17.37|15.18|15.79|12.52|15.3|15.1|12.77|13.88|10.44|11.41|10.42|11.37|12.68|13.18|12.99|14.49|13.98|14.15|12.24|14.17|14.11|14.99|15|15.01|14.61|17.29|18.89|18.92|17.78|16.65|17.99|17.48|18.55|18.71|20.64|18.34|20.6|20.1|21.24|26.62|24.97|26.11|27.2|27.69|25.82|27.66|22.92|25.09|27.38|24.61|25.12|22.81|14.21|14.27|13.41|19.59|23.78|21.46|24.84|25.65|21.9|23.21|21.05|23.46|17.27|18.61|13.86|16.55|15.55|17.74|18.68|18.57|16.54|18.835|
2025-07-04 02:22:44|russ2000_0594|EXLS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.096|4.746|4.06|3.328|5.398|3.738|4.812|3.134|1.176|1.59|1.784|2.328|2.874|3.746|3.22|3.502|3.822|4.42|3.998|4.622|5.172|4.828|5.548|4.93|5.902|5.874|6.442|5.6|6.156|5.094|5.688|5.61|5.29|5.876|6.732|7.436|8.218|8.65|10.228|10.402|9.596|9.19|9.54|11.068|12.116|12.15|11.484|12.488|12.448|11.16|12.548|12.732|12.94|14.622|12|12.79|15.048|17.122|18.906|21.716|24.9|25.51|28.092|29.392|34.032|34.12|32.584|32.614|25.23|31.28|29.57|33.96|38.6|50.26|44.89|45.25|
2025-07-04 02:22:49|russ2000_0595|INN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.23|11.38|7.73|9.43|7.62|7.85|8.26|9.46|9.91|10.17|9.16|8.85|9.12|10.49|11.64|13.49|13.22|13.7|13.4|10.1|11.5|14.08|13.21|16.05|16.36|17.65|15.81|15.87|14.73|14.04|11.54|10.56|11.63|11.52|12.21|11.95|6.45|5.6|5.17|8.91|10.39|9.3|9.91|9.78|9.7|7.87|8.32|7.48|6.16|6.53|5.56|6.48|6.27|6|6.22|6.71|3.98|5.445|
2025-07-04 02:22:53|russ2000_0598|ARNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:22:54|russ2000_0599|NAT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0923|16.1352|16.0103|14.376|13.1476|11.1906|11.3259|12.2316|10.9303|10.9303|14.9693|17.5718|22.2562|18.7377|21.4963|17.3324|14.5217|14.657|15.0422|12.2836|11.0344|14.1574|14.2094|14.5842|12.8561|16.6661|25.1398|34.467|39.193|50.6959|48.5098|47.4168|33.4572|33.3739|34.7689|40.4422|35.966|36.882|40.0987|41.327|40.2757|32.4995|35.102|41.5561|30.8652|29.8346|33.8007|31.927|29.4598|30.886|32.5203|29.8554|27.0968|25.452|23.9218|21.3193|15.011|14.428|15.1151|12.1795|8.7443|8.9941|9.2752|9.8685|8.4944|11.3884|8.9837|8.9629|8.7963|10.5348|12.7312|15.6356|15.9062|13.2309|16.0416|12.8041|8.5048|8.9941|8.6402|6.121|4.44|2.31|1.88|2.25|2.59|2.05|2.14|2.02|3.58|3.38|6.02|4.55|2.91|2.96|3.31|2.61|2.35|1.55|2.56|2.4|3.09|3.04|3.53|4.39|4.59|4.45|3.9|3.73|3.27|2.7|2.56|2.705|
2025-07-04 02:23:00|russ2000_0600|AAWW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:01|russ2000_0601|KNL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:02|russ2000_0602|GPRE|price_next_month|0.26022304832714|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|27.48|25.49||20.75|16.99|9.53||9.47|6.33|3.05||2.82|7.26|13.3||11.16|9.3|11.13||10.06|10.45|10.28||7.16|4.78|7.6||15.4|16.2|15.57||27.85|44.71|35.06||32.36|21.26|20.53||18.38|24.47|25.8||21.95|17.4|16.6||20.95|17.55|15.55||14.3|8.21|15.45||9.465|16.8|16.13||29.12|35.1|38.88||32.14|35.55|35.24||32.18|31.38|24.53||19.4|14.17|11.32||4.21||
2025-07-04 02:23:07|russ2000_0604|ESNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.74|25.1|19.5|18.4|24.03|24.33|25.74|29.23|24.6|16.65|20.9|23.79|28.22|34.57|37.98|37.82|43.42|46.52|34.25|38.8|37.95|38.38|47.43|47.03|52.44|50.96|26.59|34.65|40.25|43.53|52.97|43.52|49.22|45.72|40.7|40.53|37.92|44.03|41.11|49.96|46.45|55.16|54.17|62.85|60.01|58.25|55.95|61.82|
2025-07-04 02:23:10|russ2000_0605|PRK|price_next_month|0||||||||||||||||||||||||||||||||||22|22.5|31.75|31|31.94|35|40|39|37.5|38.5|37.125|37.125|36.935|39.5|52.88|46.38|45.25|45.25|49.88|47.88|49.13|48.25|52.88|55.5|69.75|85.87|85|96.94|100.5|99|99|96.75|98.12|99|96.12|91.25|88.37|95.62|84|82|101|91.75|93.75|100.75|96.75|89.5|98.35|98.49|120|116.95|111.51|115.45|117.72|129.9|121.28|100.5|113.82|108.22|117.21|100.3|101.59|101.39|98.53|88.77|79.45|79.26|70.8|76.01|62.63|72.75|54.25|66.95|63.75|58.08|54.8|68.5|67.08|65.35|65.12|69.08|61.64|59.71|69.23|67.25|67.74|66.55|65.45|68.38|78.9|79.22|78.3|72.52|75.34|84.37|80.41|82.56|87.6|90.72|88.11|91.8|89.52|96.93|110.79|105.43|98.77|109.79|105.02|107.88|109.52|91.4|94.02|97.68|94.59|101.25|94.97|79.98|85.76|91.65|108.01|125.09|113.91|128.59|135.46|117.85|129.56|147.5|125.25|108.32|111.52|101.39|130.68|131.71|176.96|172.78|169.71|150.1|177.135|
2025-07-04 02:23:17|russ2000_0606|ELGX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:18|russ2000_0607|SSTK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.51|25.64|45.38|54.17|69.47|83.54|72.86|76.11|74.37|55.74|67.84|51.51|28.62|30.15|41.95|52.5|63.39|53.8|43.1|44.63|34.6|44.26|50.33|49.89|46.2|38.91|41.76|38.85|36.35|43.33|38.9|39.02|69.63|71.37|92.06|101.07|126.02|94.44|82.16|54.4|51.57|62.12|73.72|52.02|40.68|50|42.71|41.47|32.87|31.94|16.33|19.92|
2025-07-04 02:23:22|russ2000_0608|MTSC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:23|russ2000_0609|PMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.64|19.04|16.18|17.52|16.51|17.66|18.63|18.06|16.1|16.63|17.74|19.59|20.69|25.23|28.73|25.25|22.8|23.38|23.36|23.12|21.69|21.34|22.39|21.34|17.4|14.42|13.18|13.4|16.23|15.29|16.95|17.8|17.75|16.2|16.4|17.46|18.67|19.19|19.41|21.07|21.89|22.6|23.25|11.15|18.98|15.21|17.44|20.08|19.87|20.1|17.82|15.11|14.39|12.6|14.6|11.58|14.09|10.55|14.34|13.72|14.5|13.6|13.6|12.2|13.23|
2025-07-04 02:23:28|russ2000_0610|EGBN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9339|2.9339|3.0038|2.8996|2.9339|2.7916|2.7245|2.6198|3.3603|2.8817|3.1018|4.1916|6.1128|4.9196|5.8683|7.4576|5.5015|6.0394|6.8463|6.7094|6.6898|8.4894|9.2914|8.5285|9.4577|9.2914|12.0495|12.4921|13.4774|14.7552|14.4437|14.876|15.9504|15.2752|13.6612|13.5537|13.6281|10.3471|11.5289|9.1322|6.6529|7.0773|5.3182|6.5455|8.1|8.5|10.2273|11.4545|10.5091|11.2364|12.2818|12.6182|12.2636|12.6091|15.2636|16.1727|16.1364|18.9636|20.5091|21.0273|26.27|26.45|33.25|33.39|33.31|35.93|34.2|36.86|44.4|47.6|47.24|50.7|51.55|49.15|61.25|59.9|62.45|66.65|63|58.7|54.05|49.17|54.88|55.26|40.31|45.14|43.7|35.08|30.08|29.92|42.49|53.41|55.03|56.59|59.97|50.35|49.03|45.28|47.49|25.1|27.7|19.48|24.79|18.49|21.52|26.21|26.21|17.95|20.92|
2025-07-04 02:23:33|russ2000_0611|MDC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:35|russ2000_0612|NBTB|price_next_month|0|||||||||||||||||||||||||||||||||||||11.5|14.25|14.25|13.25|16.75|16.87|18.5|18|17|16|16|16|16.25|15.75|16.25|16.75|16.75|16|18.25|18|19.88|25.88|25|26.5|33.25|23.38|22.63|22.69|21.38|20.63|18.69|14|10.56|11|15|17|15.36|16.2|13.27|13.6|18.04|17.25|17.4|17.45|18.19|20.22|21.05|21.58|21|21.75|23.14|23.31|20.78|24.87|23.74|23.15|21.81|23.68|24.85|24.8|21.95|18.09|24.67|22.58|22.78|24.79|27.88|22.84|23.68|22.94|21.8|20.86|24.47|22.08|22.05|23.18|22.6|22.04|21.52|22.5|20.55|21.01|21.26|20.74|20.25|22.57|24.37|24.04|22.65|23.37|25.68|23.01|24.15|27.03|28.11|25.9|28.34|29.82|33.71|40.74|38.18|36.14|38.14|36.91|36.54|40.24|36.49|35.62|38.02|38.7|39.75|37.79|33.13|29.79|27.38|33.01|37.89|34.85|36.69|38.68|35.2|40.54|47.39|39.31|32.24|37.2|33.47|35.57|35.01|49.02|44.48|47.63|42.34|43.94|
2025-07-04 02:23:48|russ2000_0614|CLDT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|15.56|18.44|16.75|16.1|15.6|10.56|12.05|12.21|13.77|12.95|15.6|18|18.63|19.32|20.1|20.61|21.45|24.85|31.6|29.21|26.8|24.28|18.35|21.04|23.72|17.97|21.32|20.05|20.55|22.09|23.41|19.31|21.84|19.55|19.36|19.64|18.57|18.05|17.61|8.19|5.62|7.11|12.05|13.78|12.27|12.6|13.63|14.58|11.99|12.44|12.74|9.96|9.65|9.36|10.5|9.38|8.73|8.2|8.74|7.03|7.265|
2025-07-04 02:23:57|russ2000_0615|ECOL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:23:58|russ2000_0616|CATO|price_next_month|1||||||||||||||||||||||||||||1.0578|1|0.6667|0.4444|0.5422|2.8356|4.2222|5.3911|6.5556|5.6667|7.1644|10.5556|12.4444|14.1111|14.08|13.8333|12.1667|8.3333|7.1667|5|4.6667|5.3333|4.8333|4.7533|5.5867|5.06|4.5|3.2533|3.2533|3.3333|5.8333|6.1667|8.8333|10.0867|6.3333|9.04|6.3333|8.7533|8.96|8.7533|6.6667|8.2533|8.2533|9.0867|12.1267|12.8867|11.68|12.3267|13.3467|18.0067|12.2667|13.2|11.3333|13.1467|15.8333|13.92|13.9133|14.6867|14.1|17.7867|19.8267|19.24|19.4|21.6|20.87|23.59|23.23|23.74|21.8|21.75|22.07|15.06|15.66|15.7|17.61|13.96|14.63|19.24|17.08|19.13|19.6|23.73|22.95|28.55|24.25|27.22|25.38|25.59|27.11|28.7|29.37|29.06|25.66|24.9|25.16|34.04|28.07|28.84|34.67|40.12|44.34|37.29|35.13|39.28|36.2|37.85|34.28|29.6|25.01|20.16|13.16|15.78|11.36|22.83|21.45|15.11|15.74|12.39|17.13|19.06|16.17|9.7|8|8.06|12.34|15.46|17.26|16.45|17.6|13.05|10.81|10.4|9.25|8.06|7.75|6.92|6.61|6|4.87|3.19|3.07|2.56||
2025-07-04 02:24:14|russ2000_0617|UVV|price_next_month|0||||||||||||||||||||||||||||10.41|10.485|8.965|7.995|9.61|11.47|16.1|18.54|21.83|19.55|20.83|20.79|24.96|20.82|17.98|19.92|25.38|18.38|20.38|22.5|19.75|22.88|21.5|21|23.38|24|27.75|27.25|31|28|34.5|38.44|38.69|37.44|34.81|37.31|30.31|25.44|30.06|23.5|20.44|18.88|22.19|28|31.5|38.7|39.39|32.34|36.58|42.51|34.98|35.22|36.93|39.05|42.61|43.58|48.87|50.24|48.23|45.78|47.26|45.65|47.7|37.44|47.25|38.07|35.32|36.82|48.33|62.68|55.21|48.74|49.81|64.19|51.62|39.59|30.58|30.16|38.07|41.59|45.39|51.78|44.35|41.44|37.89|43.38|36.72|42.82|44.88|45.83|45.54|49.56|54.38|57.55|61.3|53.03|51.32|54.57|51.93|44.5|40.16|47.03|57.05|54.01|54.73|54.55|59.31|54.2|68|73.45|63.95|57.35|48|47.05|69.1|67.86|57.7|53.86|59.5|54.8|53.15|48.37|42.16|39.85|45.87|56.23|52.16|47|54.43|57.85|55.91|50.61|54.37|54.89|50.57|45|57.95|51.43|53.42|50.92|53.12|58.27|58.68|
2025-07-04 02:24:30|russ2000_0618|FARO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|11.88|11|9.56|3.94|5.75|4.88|4.13|3|2.94|3.13|3.28|4|3.75|2.6|2.41|1.5|2.8|2.5|1.65|1.48|2.83|4.47|10.4|24.06|29.83|17.78|23.53|24.85|28.84|26.85|23.68|20.76|15.93|15.19|16.13|19.04|24.78|31.98|37.23|28.76|23.88|35.24|23.7|15.17|15.02|15.16|17.7|15.46|18.07|25.21|20.57|24.14|30.32|43.17|40.76|41.78|54.28|55.98|43.03|40.2|33.21|38.79|36.73|47.5|51.72|39.9|50.63|56|55.35|39.83|43.89|33.79|25.67|29.04|34.88|33.55|37.1|36.65|39.5|51.8|53.9|50.5|65.1|50.54|42.52|56.25|53.39|47.68|51.66|54.89|59.83|60.24|70.57|75.845|72.89|73.57|54.31|34.29|32.52|29.21|27.48|23.35|16.59|12.87|22.64|18.75|17.1|17.54|31.72|29.41|43.915|
2025-07-04 02:24:43|russ2000_0619|EPAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:24:45|russ2000_0620|IOSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.28|7.22|6.655|7|6.155|6.125|5.5|4.655|4.28|5.97|6.53|6.05|8.9|9.585|8.125|11.275|11.2|8.885|7.1|7.4|7.35|9.305|11.855|11.65|12.91|9.65|10.235|8.6|8.59|7.495|10.13|12.57|12.335|16.74|26.75|26.845|27.53|21.29|15.77|20.39|17.74|8.75|4.87|7.86|11.94|11.82|9.75|13.31|11|16.93|20.12|37.66|32.12|30.2|32.37|30.23|31.12|32.38|40.25|44.01|42.92|46|42.84|43.06|40.21|40.37|39.47|43.7|43.25|55.24|49.85|48.36|50.27|60.25|71.35|66|62.4|61.85|71.8|72.7|80.95|66.92|70.27|84.82|93.38|91.36|100.73|72.52|75.17|66.14|87.79|97.41|88.45|90.61|92.96|95.31|102|99.99|113.02|101.63|107.14|98|116.11|120|131.14|107.78|113.35|89.48|88.66|
2025-07-04 02:24:56|russ2000_0622|ZIOP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:24:57|russ2000_0623|NLNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:24:58|russ2000_0624|CSII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:24:59|russ2000_0625|ECPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|3.375|2.875|2.031|0.75|0.48|0.5|0.95|0.37|0.51|0.35|0.9|0.52|0.8|1.3|4.9|12.6|12.1|17.35|15.98|15.32|18.775|20.09|15.65|17.6|17.19|18.86|14.77|12.27|14|11.35|11.9|10.33|11.41|7.82|6.7|12.25|9.36|5.26|8.74|12.36|14.97|15.77|23.01|22|20.32|22.75|29.94|27.35|27.09|23.5|23.7|28|29|30.09|28.49|38.86|48.85|47.59|43.22|42.48|45.51|37.22|40.44|43.01|40.7|22.92|28.15|24.41|19.85|30.95|33.35|40.1|46.45|41.45|44.6|36.1|25.41|29.54|28.26|35.98|33.19|33.95|25.98|36.53|31.93|29.7|39.34|47.34|54.02|64.5|57.81|72.43|50.92|55.72|51.38|53.5|37.68|50.08|41.09|50.55|45.68|49.5|34.4|41.13|
2025-07-04 02:25:10|russ2000_0626|OXM|price_next_month|1.550621669627|||||||||||||||||||||||||||||4.625|3.75|3.75||6.065|6.5|8||7.69|8.125|10.31||8|11|12.5||16|12.75|10.94||9.125|8.815|8.375||8.065|8.625|12||14.19|16.94|16.25||17.47|15.375|14.125||14.155|10.78|9.905||9|8.94|7.625||11|10.95|11.8||14|10.95|12.825||20.76|32.1|33.88||43.56|37.25|41.3||43.05|45.12|54.7||39.41|42.91|49.65||44.34|36.12|25.77||19.15|25.83|8.77||11.65|19.7|20.68||20.93|23.78|25.61||33.76|34.3|45.12||44.7|56.45|46.36||62.4|67.98|80.67||66.67|60.99|55.21||87.45|73.88|63.82||56.62|67.7|60.13||62.49|63.54|75.19||82.98|90.2|71.04||75.8|71.7|75.42||44.01|40.36|65.51||98.84|90.17|101.52||88.74|89.78|93.18||98.42|96.13|100||100.15|86.76|78.78||40.25||
2025-07-04 02:25:27|russ2000_0627|WSBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||19.1667|18|18.2533|18.2533|15.3333|16.6667|18.6667|19.3333|18.1667|17.8333|17.5|20.2533|21.7533|22.7533|26.8333|28.25|30.75|26.75|25.5|28.88|30|28.63|29|26.25|24|22.75|23.44|23.19|22.63|21.06|24.23|19.08|20.88|24.3|22.69|23.86|22.86|24.93|25.34|26.55|27.83|28.47|28.11|30.32|28.16|26.87|30.89|30.7|29.77|31.03|29.55|32.75|31.8|29.33|22.05|23.07|27.46|21.51|22.79|27.18|20.66|19.89|16.67|14.15|14.51|19.28|17.35|16.61|18.85|20.3|20.55|19.86|19.96|20.47|20.71|22|23.19|25.03|29.45|29.4|28.56|30.24|29.88|34.46|30.18|31.51|33.22|32.65|29.02|32.13|30.92|32.91|41.5|39.81|38.23|40.4|41.01|43.8|48.87|40.1|40.61|40.32|36.58|37.59|33.12|24.68|19.83|24.29|29|36.29|32.28|34.77|35.49|32.24|34.12|40.44|37.17|26.62|28.01|24.39|29.34|27|31.88|31.45|35.04|29.78|33.75|
2025-07-04 02:25:45|russ2000_0628|SXI|price_next_month|0||||||||||||||||||||||||||||8.885|8.84|9.825|8.625|9.085|9.375|9.375|9.295|10.565|12.655|12.835|14.36|16.21|18.02|18.39|18.27|26.38|30|27.75|32.38|31.25|31.38|34.75|32.75|29.75|27|28.13|30.75|28|25|29.5|35|27.56|30.44|28|24.69|26|24.56|26.5|20.69|16.63|16.44|17.25|18.31|22.75|23.95|23.35|21.77|21.98|25.92|20.96|21.15|21.66|21.11|22.42|25.45|29.07|26.9|22.76|26.19|28.82|26.2|29.7|27.02|30.92|28.69|27.36|29.12|29.14|27.36|23.7|21.44|18.11|21.08|21.89|25.81|15.35|13.87|12.53|17.58|22.81|23.87|30.02|26.93|33.35|36.56|32.19|38.61|40.09|44.06|42.78|46.24|56.65|52.9|59.03|61.51|56.88|59.37|65.95|86.25|70.09|80.87|74.84|89.72|72.22|76.69|88.8|76.4|87.2|93.95|95.95|103.55|104.95|96.95|103.65|81.12|74.58|66.07|70.37|75.78|73.09|49.84|53.55|62.09|81.91|94.82|92|111.27|99.35|94.04|97.08|99.05|115.57|122.81|148.57|143.57|147.66|172.88|186.8|183.88|182.7|141.42|168.25|
2025-07-04 02:26:07|russ2000_0629|TBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.4153|2.37|2.7987|2.716|5.135|6.074|4.259|3.8519|2.63|3.667|10.703|8.945|14|21.25|12|15.3333|26.167|17.188|10.188|8.313|9.063|5|3|5.95|3.65|5.07|3.56|4.89|9|7.04|6.88|6.42|6.45|8.56|10.87|31.1|47.8835|14.02|14.35|15.84|16.69|23.71|23.29|23.29|26.43|16.31|17.51|18.78|21.7|23.56|17.58|14.27|12.73|15.1|8.33|8.5|9.71|12.7|12.1|14.51|15.79|12.87|14.05|17.06|14.08|15.01|13.22|16.51|17.26|15.22|13.05|17.19|20.72|26.7|24.7|24.53|26.75|26.99|24.72|22.06|28.78|25.76|28.97|22.84|18.69|22.33|17.5|24.75|27.35|25.55|27.1|27.35|26.65|27.05|23.33|24.39|24.16|19.77|22.9|21.91|15.53|15.43|15.52|18.59|28.3|27.19|27.85|26.6|25.57|21.64|19.66|19.63|15.15|14.95|11.07|13.78|10.42|11.95|7.49|8.15|4.34|6.65|
2025-07-04 02:26:24|russ2000_0631|TIVO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:26:31|russ2000_0632|ARRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.63|5.41|8.39|9.35|13.35|10.46|8.55|7.51|4.44|2.4|3.76|5.85|7.37|9.01|6.87|7.2|8.79|6.59|6.96|7.09|7.46|8.49|8.38|9.82|13.18|13.22|11.34|10.91|6.6|6.22|7.71|4.16|3.77|3.01|3.78|1.72|2.65|3.02|3.4|3.41|2.95|2.94|2.32|2.3|2.31|3.56|4.36|4.135|4.02|5.345|6.07|5.24|5.32|3.79|4.28|3.87|7.11|7.43|6|5.21|3.23|3.22|3.7|6.31|11.065|7.93|7.86|10.45|15.5|15.49|16.03|15.04|17.17|22.35|46.92|||||47.43|51.05|26.64|13.2|20.41|10.17|9.14|12.29|15.36|24.01|21.46|19.08|17.33|13.41|12.34|10.95|6.48|6.82|5.29|7.8|
2025-07-04 02:26:48|russ2000_0635|SGMO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.88|30.5|26.06|24.69|14.97|13.34|8.02|9.35|8.76|4|2.03|3.3|2.83|2.85|4.96|6.28|6.87|3.79|3.81|4.96|3.84|4.55|4.67|4.81|5.33|4.72|5.61|7.6|7.43|8.71|18.99|11.45|12.75|10.95|7.81|4.15|4.25|5.7|5.32|5.5|6.16|3.77|3.73|7.66|7.18|5.42|3.32|3.45|4.65|5.26|5.5586|9.57|10.18|9.75|9.36|19.34|13.84|11.88|12.14|12.79|12.37|9.15|7.05|6.05|6.3|6.33|3.55|3.5|4.8|8.6|12.4|20.85|15.8|13.65|12.67|11.69|11.69|12.01|9.05|7.33|8.15|10.83|10.34|13.66|11.78|9.58|8.12|6.03|4.15|4.29|4.39|3.49|1.47|1.315|0.6302|0.457|0.5149|0.7826|1.7|1.23|0.7721|0.526|
2025-07-04 02:27:05|russ2000_0636|SXC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|12.25|13.3|14.97|15.61|16.36|16.1|15|15.48|19.69|21.4|21|21.94|23.57|17.36|17.65|12.48|4.71|2.2|7.52|6.98|9.78|8.82|9.75|10.76|10.61|11.1|10.72|13.42|11.08|10.76|8.4|8.98|5.96|5.88|2.61|3.07|3.72|5.78|6.65|6.39|7.03|7.43|8.17|7.12|6.74|9.11|7.98|8.26|9.45|10.25|10.38|10.9|8.54|9.39|9.55|8.72|
2025-07-04 02:27:16|russ2000_0637|CNSL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:27:17|russ2000_0638|UBSH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:27:24|russ2000_0639|RGR|price_next_month|0|||||||||||||||||||||||||||||3.69|3.935|3.3625|3.6775|3.76|3.5125|3.9175|4.5875|4.3875|6.115|6.5975|6.9075|8.285|8.305|11.285|13.75|16|14.19|13.25|15.5|15|16.375|13.5|15.94|20.19|22.94|18.75|19|15.38|20.88|18.81|17.44|19.69|15.13|13.63|10.94|10.63|10.5|8.88|9.31|10|8.75|8.44|10|9.79|9.32|11.7|12.35|13.9|13.1|10.99|9.92|8.9|10.75|11.35|11.98|10.91|10.41|8.82|8.59|6.6|11.19|7.33|7.08|7.02|6.67|8.33|10.41|12.91|19.53|9.35|9|7.52|6.05|7.15|6.61|12.31|12.48|10.62|10.42|16.69|14|15.66|14.91|23.78|27.32|30.32|39.65|57.07|49.43|47.23|50.77|51.27|50.87|65.41|76.17|64.35|49.96|41.68|40.4|54.81|60.02|56.94|58.85|64.03|68|61.5|52.75|60.45|57.6|49.55|52.95|55.25|54.2|59.39|54.48|55.99|56.5|45.76|49.52|53.2|81.37|66.86|63.36|64.94|74.36|78.88|67.23|68.15|66.13|56.13|56.9|57.56|52.95|55.35|43.66|46.23|45.11|39.32|35.6|40.66|36.56|
2025-07-04 02:27:32|russ2000_0640|SCHL|price_next_month|2||||||||||||||||||||||||||||||||||||15.125|15.25|15.25|16.435|19.435|19.875|24.125|21.75|18.875|18.875|24.375|25.5|27.25|27.125|31.375|38.875|34.375|31|36.25|33.625|14.125|17.5|19.75|18.75|21.125|19.94|21.25|26.815|24.44|25.315|25|31.095|26.97|30.565|39.78|44.315|36.06|42.1|43.5|50.33|54.19|37.9|44.68|35.95|26.89|29.78|28.79|34.04|27.25|29.95|30.89|36.96|36.89|38.55|36.96|28.51|26.76|25.97|31.15|35.84|31.1|35.94|34.86|34.89|30.27|28.66|25.68|13.58|15.07|19.79|24.34|29.83|28|24.12|27.82|29.54|27.04|26.6|28.03|29.97|35.28|28.14|31.78|29.56|26.65|29.29|28.672|34.01|34.48|34.09|32.32|36.42|40.94|44.13|38.96|38.56|37.37|39.61|39.36|47.49|42.57|43.59|37.2|40.11|38.84|44.31|46.69|40.26|39.76|33.24|37.76|38.45|25.49|29.94|20.99|25|30.11|37.89|35.65|39.96|40.28|35.97|30.76|39.46|34.22|38.89|38.14|37.7|37.71|35.47|32.01|21.33|18.88|20.98||
2025-07-04 02:27:46|russ2000_0642|VRTU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:27:47|russ2000_0643|AMAG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:27:48|russ2000_0644|BYD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||16|18.38|15.38|13|14|11.75|13.63|15.13|13.5|11|14|12.38|7.25|6.25|5.75|5.19|8.25|7.13|7|5.56|3|3.5|5.38|6.25|6.5|5.31|5.06|4.44|3.94|4.2|4.7|6.02|4.3|8.23|15.3|14.83|11.06|13.38|14.25|15.95|15.26|16.52|23.5|26.29|33.49|39.8|52.78|52.44|41.25|45.2|49.82|33.54|39.47|47.57|45.5|44.1|41.82|26.69|18.75|9.98|6.8|4.81|9.19|9.19|7.36|7.8|12.7|8.46|8.31|10.84|8.94|8.74|6.48|8.77|7.69|5.7|6.17|7.01|12|13.31|10.56|10.56|11.82|11|11.55|13.06|13.2|17.09|19.99|17.81|18.64|19.61|17.86|20.32|22.68|25.06|29.23|39.47|33.21|37.35|26.56|27.32|28.78|26.49|27.25|29.85|16.69|23.67|31.72|45.16|66.15|57|63.78|59.46|60.58|55.51|57.76|62.31|69.4|68.32|55.25|63.49|53.51|60.87|69.29|76.65|69.14|81.48|
2025-07-04 02:28:03|russ2000_0645|SAIA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.18|7.6667|7.8|10.0067|10.2533|11.3333|15.1733|16.6867|12.0267|14.38|10.1933|11.72|11.02|17.8533|17.7667|18.1667|18.0133|17.7667|19.86|18.3|9.38|7.9|9.9333|10.1467|5.3333|5.9733|8.0267|10.44|9.42|8.46|10.26|10.2667|9.3933|10.4067|10.3133|12.1667|8.2467|10.0267|11.1867|15.0667|14.1533|16.8267|24.4333|29.94|34.52|32.92|38.5|45.65|50.39|42.11|42.99|39.4|32.6|19.32|29.65|25.29|29.15|48.05|47.55|52.3|60.9|75.55|71.65|79.3|59.2|59.12|66.13|65.23|103.06|87.1|85.73|130.18|143.79|196.64|241|200.89|276.07|279.16|204.63|209.4|198.18|272.78|280.92|397.25|370.43|450.58|541.29|482.56|491.33|494.3|326.66|294.68|
2025-07-04 02:28:12|russ2000_0646|SEB|price_next_month|0.061302681992337|||||||||||||||||||||||||||||||||||||155|166|178||235|196|176||189|187.5|162||258.5|250|247.38||219.5|196|220||278|293.5|362||265.5|282|430||260|242|234||184|195|159||193|273|273||256.5|277.4|229.5||220|231.5|230.5||374|532.05|750||1345|1284|1720||1312|1400|1678||2218|2079|1509||1795|1297|901||1074|1104|1454||1426|1610|1862||2310|2309|2009.71||1986.33|2089.19|2360.36||2755.28|2680|2825||2694.85|2899.25|3449.99||3430|3320.24|3300||3020|3235|4093||4049.51|4295.67|4325.04||4075.01|3684.78|3722||4100|4130.18|4111.57||2940|2683|3202.73||3665|4254.6|3890.02||4139.38|3862.34|3952.85||3799.43|3770.33|3514.99||3341.13|3110.37|2613.98||2677.18||
2025-07-04 02:28:35|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|213.65|
2025-07-04 02:28:41|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|112.23|
2025-07-04 02:28:30|russ2000_0647|AEIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|8.75|5.88|4.13|7.5|8.88|25|20.75|12.5|14.88|10.56|13.13|29.13|27.69|37.81|41.13|50.88|69|45|17.25|30.69|34.71|32.75|20.09|25.7|34.8|14.77|12.11|10.6|9.65|19.52|22.82|22.38|13.24|9.86|9.86|7.15|10.58|9.58|10.75|15.68|15.69|12.94|15.72|17.33|24.5|17.71|16|10.81|14|13.82|10.67|8.98|8.43|12.03|12.21|13.12|14.72|17.61|14.36|15.445|14.15|10.61|9.3|10.64|11.94|12.32|11.83|15.35|16.98|21.66|20.88|27.3|21.88|16.82|19.78|24|24.46|26.19|28.28|28.08|32.35|40.72|47.7|58.84|73.8|72.55|84.72|71.13|59.55|61.24|43.03|51.29|57.76|58.4|59.1|69.94|55.6|73.57|67.47|102.58|110.31|103.75|91.82|86.18|76.52|89.49|78.65|92.74|86.5|125.18|87.26|104.18|95.84|116.37|108.53|115.08|97.41|138.07|
2025-07-04 02:28:47|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|498.75|
2025-07-04 02:28:53|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|155.98|
2025-07-04 02:28:59|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|484.88|
2025-07-04 02:29:05|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|83.475|
2025-07-04 02:29:11|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|247.235|
2025-07-04 02:29:17|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|295.88|
2025-07-04 02:28:51|russ2000_0648|CSGS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||16|10.375|8.375|9.375|8.875|11.5|19.595|20.72|22.75|21.375|27.25|37.44|38.63|22.25|34.31|37.81|46.13|53.19|46.44|44.38|58.21|47.16|31.26|37.11|26.22|11.57|12.88|10.4|10.5|15.08|11.49|14.33|16.79|16.4|16.81|18.12|17.19|18.65|23.51|22.77|25.28|26.04|26.98|25.08|26.78|25.02|20.53|12.76|12.1|17.74|16.63|14.5|14.5|16.68|16.34|19.41|22.72|18.86|19.45|19.45|21.23|17.76|14.24|16.27|14.4|17.63|20.61|18.83|21.61|23.68|27.86|29.96|26.36|26.04|26.51|24.52|29.12|31.1|33.52|34.94|44.38|40.26|38.03|48.4|37.51|41.35|42.34|45.17|42.79|40.67|35.1|36.19|44.65|51.24|57.64|49.82|48.58|42.13|37.88|43.09|45.99|45.36|50.05|56.77|61.47|65.25|64.67|59.67|52.68|51.59|46.86|50.31|47.24|46.84|46.61|58.79|60.13|65.92|
2025-07-04 02:29:24|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|160.67|
2025-07-04 02:29:29|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|25.4|
2025-07-04 02:29:34|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|148.48|
2025-07-04 02:29:40|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|43.55|
2025-07-04 02:29:47|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|123.86|
2025-07-04 02:29:24|russ2000_0649|COR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.7604|2.6997|3.3064|3.7918|4.3681|4.1709|5.1416|5.9455|5.4146|5.7028|7.2196|6.8707|6.6128|9.2367|6.3626|9.4036|6.719|6.7949|3.6401|4.3985|4.8534|8.4784|10.5412|11.6027|13.0994|14.1037|15.4185|15.7024|18.8001|16.2506|17.2597|14.1183|14.0334|15.3045|13.7714|13.3542|14.083|13.1273|13.3517|14.1377|14.8654|17.415|18.5018|21.1726|20.9349|20.8621|22.8998|25.4129|24.2534|22.8561|23.555|23.29|20.275|20.935|15.635|18.16|16.82|19.72|22.15|27.26|30.85|29.97|32.83|35.86|40.64|38.31|40.8|38.97|37.21|39.7|39.44|45.37|54.12|58.27|65.33|67.22|65.18|76.91|85.41|95.05|114.3|105.75|96.51|89.56|85.1|85.19|70.32|87.28|82.05|93.82|76.95|99.67|90.58|81.83|88|83.37|74.76|87.15|85.38|85.56|89.66|100.19|96.07|104.2|120.8|122.17|122.02|136.2|151.29|145.93|157.22|168.96|166.85|186.9|185.15|232.68|239.05|237.88|228.08|254.21|292.67|295.76|
2025-07-04 02:29:52|russ2000_0650|QLYS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|15.65|11|16|20|27.71|21.33|23.89|28.37|38.02|53.05|36.73|34.86|28|25.21|30.81|37.15|35.9|38.05|42.45|51.9|62.5|77.2|96.35|76.21|79.98|88.13|87.8|79.43|85.74|108.31|112.85|96.03|124.09|107.3|102.14|119.07|125.1|136.74|127.56|139.07|115.36|112.68|132.82|151.95|193.18|171.54|148.65|123.45|147.65|119.5|149.975|
2025-07-04 02:29:52|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|28.34|
2025-07-04 02:29:59|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|80.93|
2025-07-04 02:30:05|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|48.91|
2025-07-04 02:29:58|russ2000_0651|FSS|price_next_month|0||||||||||||||||||||||||||||5.3533|5.6033|6.82|7.2567|9.4133|9.545|10.255|10.965|13.895|12.2625|12.2475|12.315|14.5425|14.3025|15.3225|16.8075|15.1875|19.75|18.5|19.25|19.88|22.63|23|22.38|25.13|26.25|22|25.75|23.38|24.38|26.06|24.19|22.44|21.44|22.69|24.06|26.56|24.75|21.44|18.81|15.69|20.31|19.88|23.38|22.06|22.87|21.1|20.26|23.61|23|20.92|16.89|16.23|17.28|19.95|14.79|18.5|18.2|17.01|16.62|16.53|14.03|17.5|16.22|17.73|18.73|14.93|15.26|16.42|15.79|13.45|13.39|11.59|13.88|14.37|8.51|6.75|7.77|8.86|6.14|6.49|8.06|5.96|5.65|6.96|6.75|5.78|4.72|4.23|5.16|5.67|5.77|8.04|7.76|9.7|13.69|12.32|15.18|14.46|14.2|15.27|15.72|14.96|15.06|14.79|13.69|13.15|12.28|15.54|15.61|18.5|21.35|20.34|21.66|23.75|21.99|21.98|28.77|31.15|32.44|32.16|26.93|30.91|28.68|32.69|41.43|39.61|42.81|39.02|34.03|41.52|46.65|53.25|51.38|61.09|58.04|76.98|81.3|99.97|81.57|98.31|81.43|110.67|
2025-07-04 02:30:10|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|71.3|
2025-07-04 02:30:13|russ2000_0653|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4781|1.6677|1.7331|1.8125|1.0044|1.1131|0.9027|0.3425|0.2577|0.3508|0.5125|0.5465|0.6723|0.7944|0.6517|0.6485|0.9481|0.9619|0.8065|0.7706|0.8515|0.8079|0.7081|0.5971|0.7048|0.7885|0.887|0.9285|1.0852|1.3037|1.5673|1.5158|1.7502|1.8375|1.6523|1.7679|1.3267|1.7001|2.0334|2.4696|2.9271|3.2954|3.8321|4.6846|5.8275|4.935|5.7375|4.0862|4.1662|5.985|5.5738|6.3238|7.4488|5.9763|8.225|9.6025|15.2325|15.9675|16.15|19.6|22.58|13.09|11.415|7.675|10.935|12.16|23.58|17.09|31.985|39.85|51.035|70.525|57.5|31.84|75.08|
2025-07-04 02:30:16|russ2000_0654|CHFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:30:16|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.56|
2025-07-04 02:30:17|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|88.645|
2025-07-04 02:30:23|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29||
2025-07-04 02:30:17|russ2000_0655|RGEN|price_next_month|0|||||||||||||||||||||||||||||10.75|12|7.25|13|12.5|14.25|19.25|18.25|11|12.75|8.38|9.5|6.25|6.5|8.25|6.5|5.25|2.88|2.59|3.06|1.63|1.44|1|1.41|1.31|0.69|1.31|1.19|1.5|1.22|1.19|1|1.5|1.5|1.38|1.34|2.81|2.81|3.44|4.5|6|5.69|7|5.25|2.12|2.57|2.55|3.46|2.94|2.81|3.25|3|6.25|7.44|5.09|3.33|3.05|1.62|2.46|2.3|1.72|3.02|3.7|4.75|3.49|3|3.32|3.15|3.51|3.85|4.25|6.46|5.55|5.33|4.01|4.09|4.25|5.37|4.88|3.45|3.51|3.23|3.88|5.17|4|3.53|3.43|4.01|4.41|4.02|5.1|6.9|8.96|10.17|10.94|15.48|15.85|20.97|25.22|24.29|29.51|35.01|33.24|22.15|26.64|28.6|28.57|30.04|36.79|40.27|37.2|35.37|37|48.33|54.22|57.01|67.38|94.39|79.49|100.39|116.15|150.91|166.57|200|211.71|245.7|290.5|198.34|157.24|213.36|182.49|185.3|151.63|171.56|134.56|189.4|164.2|167.35|134.27|166.21|137.99|127.5|
2025-07-04 02:30:31|russ2000_0656|ENSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.514|2.1378|2.8099|3.6242|3.8582|3.4614|3.6655|3.3903|3.9683|3.9706|4.1082|4.0991|5.5052|7.2485|6.5604|5.2781|5.902|6.1085|6.4411|6.6888|6.5718|7.8334|8.8702|9.6937|10.0539|9.7235|13.8248|15.9271|18.1303|19.1731|21.637|17.2557|18.0294|19.1562|18.4499|16.5578|17.2389|15.288|19.5515|19.4085|20.0308|23.672|31.501|31.4926|35.6215|39.9859|49.6145|41.86|45.915|37.41|45.695|59.71|85.79|88.25|85.52|73.87|75.12|84.82|79.69|85.36|91.3|98.13|93.35|96.6|117.03|118.36|135.93|156.91|139.33|128.12|150.15|
2025-07-04 02:30:29|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|22.475|
2025-07-04 02:30:39|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|111.74|
2025-07-04 02:30:38|russ2000_0657|FFBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||13.436|12.636|12.152|12.552|16.75|16.5|17.75|16.75|17.5|16.375|16.5|15.5|16|18|19.875|23.875|24.5|28.25|27.13|29.13|26.88|21.63|23|24.25|18.38|17.81|17.25|15.5|17|15.37|16.75|15.5|16.8|18.97|18.85|18.26|15.49|15.73|15.29|16.39|16.63|17.02|17.4|17.44|17.43|17.29|18.04|18.68|17.69|16.03|14.93|16.24|16.43|14.9|12.23|11.75|11.64|13.12|11.3|13.45|8.12|10.79|8.64|12.68|16.4|19.11|15.9|16.84|16.9|16.48|16.01|16.4|17.38|16.81|15.96|15.7|15.29|15.37|16.11|15.52|16.58|16.19|16.34|17.54|16.52|17.26|19.01|19.28|16|19.5|21.31|21.5|27.55|27.65|25.6|27.3|28.5|30.95|30.35|26.17|26.33|25.1|25.49|23.44|24.04|15.38|13.915|14.3|18.32|24.51|22.5|23.78|25.21|20.45|22.34|26.07|25.33|20.7|23.09|18.5|22.42|22.11|27.36|25.58|28.02|23.15|25.88|
2025-07-04 02:30:44|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|36.02|
2025-07-04 02:30:49|russ2000_0658|JBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:30:50|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|179.51|
2025-07-04 02:30:54|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|180.63|
2025-07-04 02:30:50|russ2000_0659|SFNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||3.8333|3.75|3.7917|4.52|4.25|3.8333|4.4167|4.5417|3.75|4.25|4.5|4.8333|5.375|5.5|5.5833|5.9583|6.6875|6.765|8.625|8.75|11.47|11.875|11.5|11.22|9.2975|8.8125|7.875|7.4375|5.845|5.875|5.3125|4.9525|6|5.99|8.6225|7.945|7.9425|8.6175|9.125|9.1275|8.7525|9.41|12.1|12.705|13.58|13|12.32|13.475|13.565|11.86|13.615|14.1|14.11|14.29|14.385|15.35|15.37|13.165|11.545|13.52|14.175|16.005|14.875|15.51|12.32|12.965|14.99|14.63|13.42|14.04|13.175|13.625|13.87|13.195|12.08|12.98|13.735|12.17|11.67|12.445|12.765|12.26|13.675|16.37|17.265|18.08|19.815|20.995|18.71|21.875|22.725|25.77|22.155|23.35|22.975|24.675|30.075|27.325|27.275|28.85|29.425|30.2|29.8|26.78|24.74|25.39|25.75|23.92|23.98|18.7|16.59|16.99|24.7|28.5|27.22|29.89|28.6|23.87|23.75|23.87|22.31|16.71|20.19|14.21|19.01|17.09|21.53|23.2|22.72|18.66|20.33|
2025-07-04 02:31:01|russ2000_0660|CONE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:30:58|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|291.75|
2025-07-04 02:31:06|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|135.45|
2025-07-04 02:31:12|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|223.5|
2025-07-04 02:31:17|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63||
2025-07-04 02:31:22|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04||
2025-07-04 02:31:28|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|358.48|
2025-07-04 02:31:31|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72||
2025-07-04 02:31:37|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|178.55|
2025-07-04 02:31:41|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|298.47|
2025-07-04 02:31:49|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|67.53|
2025-07-04 02:31:55|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|308.85|
2025-07-04 02:32:02|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|162.31|
2025-07-04 02:32:08|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|35.63|
2025-07-04 02:32:13|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|215.78|
2025-07-04 02:32:19|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98||
2025-07-04 02:32:26|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|152.95|
2025-07-04 02:32:32|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:32:33|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|37.81|
2025-07-04 02:32:36|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|46.97|
2025-07-04 02:32:43|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|59.595|
2025-07-04 02:32:49|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|132.92|
2025-07-04 02:32:54|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|236.7|
2025-07-04 02:33:00|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|170.16|189.01|
2025-07-04 02:33:03|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|293.6|
2025-07-04 02:33:10|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:33:11|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|568.41|
2025-07-04 02:33:14|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.48||
2025-07-04 02:33:19|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45||
2025-07-04 02:33:25|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|93.82|
2025-07-04 02:33:30|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|240.43|
2025-07-04 02:33:37|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|83.16|
2025-07-04 02:33:42|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73||
2025-07-04 02:33:48|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|47.935|
2025-07-04 02:33:54|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|76.35|
2025-07-04 02:33:58|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|94.4|
2025-07-04 02:34:03|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|328.34|
2025-07-04 02:34:08|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:34:09|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|781.2|
2025-07-04 02:34:15|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|134.395|
2025-07-04 02:34:20|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04||
2025-07-04 02:34:26|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|104.32|
2025-07-04 02:34:30|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|989.94||
2025-07-04 02:34:34|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|56.27|
2025-07-04 02:34:37|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|92.79|
2025-07-04 02:34:43|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|69.04|
2025-07-04 02:34:47|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|215.86|
2025-07-04 02:34:52|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.805|
2025-07-04 02:34:58|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.805|
2025-07-04 02:35:04|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04|298.89||
2025-07-04 02:35:08|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|166.7|
2025-07-04 02:35:13|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9||
2025-07-04 02:35:19|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|28.42|
2025-07-04 02:35:22|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|52.955|
2025-07-04 02:35:25|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|28.42|
2025-07-04 02:35:29|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03||
2025-07-04 02:35:35|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|462.13|
2025-07-04 02:35:42|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|117.53|
2025-07-04 02:35:49|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|428.61|
2025-07-04 02:35:55|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01||
2025-07-04 02:36:00|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|123.24|
2025-07-04 02:36:04|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|203.01|
2025-07-04 02:36:10|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|718.42|
2025-07-04 02:36:15|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31||
2025-07-04 02:36:21|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|398.46|
2025-07-04 02:36:26|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|196.54|
2025-07-04 02:36:32|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|80.63|
2025-07-04 02:36:36|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9||
2025-07-04 02:36:42|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1081.3|
2025-07-04 02:36:47|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|92.32|
2025-07-04 02:36:53|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|220.685|
2025-07-04 02:36:58|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|73.975|
2025-07-04 02:37:06|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:37:07|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.32|
2025-07-04 02:37:11|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:37:11|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.26|
2025-07-04 02:37:18|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42||
2025-07-04 02:37:21|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|294.44|
2025-07-04 02:37:27|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|57.02|
2025-07-04 02:37:32|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:37:33|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|132.15|
2025-07-04 02:37:38|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|221.65|
2025-07-04 02:37:43|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|139.7|
2025-07-04 02:37:48|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|91.74|
2025-07-04 02:37:55|usa_0116|KR|price_next_month|0.69740807715491|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23||
2025-07-04 02:38:00|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|21.505|
2025-07-04 02:38:07|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|80.98|
2025-07-04 02:38:11|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|31.04|
2025-07-04 02:38:17|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88||
2025-07-04 02:38:23|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|62.02|
2025-07-04 02:38:26|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|58.75|
2025-07-04 02:38:33|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|109.13|
2025-07-04 02:38:37|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|50.77|
2025-07-04 02:38:43|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|547.36|
2025-07-04 02:38:48|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|319.83|
2025-07-04 02:38:54|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:38:55|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5|150.44|149.88|
2025-07-04 02:39:00|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|263.77|
2025-07-04 02:39:05|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81||
2025-07-04 02:39:11|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|11.675|
2025-07-04 02:39:18|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:39:19|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|91.55|
2025-07-04 02:39:24|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|33.595|
2025-07-04 02:39:29|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|106.73|
2025-07-04 02:39:34|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|504.18|
2025-07-04 02:39:40|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|110.32|
2025-07-04 02:39:46|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|262.64|
2025-07-04 02:39:51|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|362.265|
2025-07-04 02:39:56|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|292|
2025-07-04 02:40:02|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65||
2025-07-04 02:40:05|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|118.21|
2025-07-04 02:40:12|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|258.03|
2025-07-04 02:40:17|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|144.62|
2025-07-04 02:40:24|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|55.27|
2025-07-04 02:40:29|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|394.89|
2025-07-04 02:40:35|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|214.67|
2025-07-04 02:40:41|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|197.47|
2025-07-04 02:40:45|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|273.66|
2025-07-04 02:40:52|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|164.58|
2025-07-04 02:40:57|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:40:58|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26||
2025-07-04 02:41:04|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|176.08|
2025-07-04 02:41:09|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25||
2025-07-04 02:41:15|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|459.69|
2025-07-04 02:41:25|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|34.05|
2025-07-04 02:41:31|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|104.46|
2025-07-04 02:41:36|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|53.035|
2025-07-04 02:41:42|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|276.65|
2025-07-04 02:41:45|usa_0164|BHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:41:46|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|43.145|
2025-07-04 02:41:53|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4781|1.6677|1.7331|1.8125|1.0044|1.1131|0.9027|0.3425|0.2577|0.3508|0.5125|0.5465|0.6723|0.7944|0.6517|0.6485|0.9481|0.9619|0.8065|0.7706|0.8515|0.8079|0.7081|0.5971|0.7048|0.7885|0.887|0.9285|1.0852|1.3037|1.5673|1.5158|1.7502|1.8375|1.6523|1.7679|1.3267|1.7001|2.0334|2.4696|2.9271|3.2954|3.8321|4.6846|5.8275|4.935|5.7375|4.0862|4.1662|5.985|5.5738|6.3238|7.4488|5.9763|8.225|9.6025|15.2325|15.9675|16.15|19.6|22.58|13.09|11.415|7.675|10.935|12.16|23.58|17.09|31.985|39.85|51.035|70.525|57.5|31.84|75.08|
2025-07-04 02:41:55|usa_0168|CCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.63|19.13|21.06|19.25|31.63|38.38|34|30.31|27.94|24.49|9.75|11.7|7.27|7.3|2.3|3.5|3.95|6.37|9.9|12.66|12.4|13.95|14.12|15.31|16.4|16.13|21.76|24.52|31.63|33.65|35.23|33.65|35.16|34.34|36.25|41.07|36.12|38.85|38.2|21.17|19.52|24.52|28.74|30.22|36.94|37.85|39.51|43.12|42.17|42.86|43.4|41.36|48.48|56.61|61.88|66.75|70.52|77|70.25|76.02|70.96|72.73|74.18|78.12|86.51|83.53|81.91|85.46|86.2|86.88|97.03|90.99|87.83|94.6|100.58|107.08|112.77|100.87|110.83|108.74|117.06|125.78|133.26|138.79|149.84|159.43|166.7|156.2|159.26|189.06|193.09|180.3|182.51|185.21|180.66|133.26|148.11|123.09|108.29|92.98|108.25|93.78|110.08|107.49|89.28|105.76|102.665|
2025-07-04 02:41:59|usa_0169|VIAB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:42:00|usa_0170|BBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:42:01|usa_0171|PRGO|price_next_month|0||||||||||||||||||||||||||||||||||||16|15.625|15.875|19.375|22.5|22.125|23.125|31.5|30.5|19.06|14|13.5|13.13|11.13|12.38|12.25|13.25|12.5|9|9.5|10.63|11.75|13|15.38|11.63|12.94|9.44|7.94|9.13|7.63|9|7.56|8.59|5.69|6.75|6.63|10|11.94|16.57|14.79|12.9|12.48|11.56|12.6|12.57|15.36|16.4|13.45|16.7|21.47|16.66|18.18|17.15|18.32|13.9|13.37|15.61|15.96|15.84|17.89|17.28|19|18.65|23.71|30.84|40.99|35.23|34|29.35|25.92|27.14|37.19|44.28|61.14|56.01|65.88|72.719|90.36|90.31|90.28|95.6|104.9|114.02|114.9223|100.51|119.41|124.39|137.89|155.66|144.86|150.45|161.45|151.74|183.28|192.2|157.74|144.58|96.67|91.39|83.19|76.15|73.94|74.92|80.99|90.62|78.14|80.52|70.3|46.45|47.92|54.01|53.02|57.04|53.3|53.02|43.87|42.7|41.63|48.03|45.15|38.07|34.3|41.87|40.28|37.42|37.19|36.64|27.64|32.08|32.66|28.27|25.63|24.91|25.72|27.22|
2025-07-04 02:42:06|usa_0172|PSA|price_next_month|0||||||||||||||||||||||||||||4.15|4.37|4.35|3.71|4.1|4.87|4.99|5.43|6.2|5.86|5.91|6.55|6.96|8.15|9.39|10.64|11.63|11.03|11.57|10.95|11.04|12.91|13.89|15.09|20.38|20.5|21.25|23|29.25|26.88|29.69|27.5|32.88|30.75|26.5|26.69|25.44|27.88|25.69|24.13|22.69|22.38|25.63|22.5|26|27.23|29.52|32.89|36.61|37.97|37.75|29.42|30.95|32.15|36.2|40|47.51|41.79|47.13|52.25|52.51|58.7|66.75|66.2|72.57|76.88|80.29|89.71|108.76|93.32|70.09|80.97|78.16|90.7|81.89|81.5|61.87|66.86|72.57|73.6|79.18|96.91|98.12|99.22|108.98|117.31|119.63|129.05|138.86|143.26|148.95|138.63|153.93|165|159.22|166.97|157.59|175.51|171.61|184.34|200.84|187.91|205.18|229.46|253.56|244.81|238.92|213.72|215|209.38|205.57|207.25|195.76|201.78|217.83|205.47|212.52|221.18|242.76|222.86|223.76|185.45|199.88|229.07|227.62|281.16|312.48|332.18|358.53|371.5|326.41|309.75|304.34|294.83|281.75|238.71|283.19|259.45|295.92|329.06|298.48|300.43|296.71|
2025-07-04 02:42:12|usa_0173|INTU|price_next_month|0.95284237726098|||||||||||||||||||||||||||||||||||||||||||||2.8967|3.5633|5.8133||5.2717|7.1883|14||8.6667|6.2083|5.9583||4.5217|4.355|5.0317||7.8967|5.6983|9.6467||13.5633|14.9267|25||18.125|29.94|22.78||16.03|18.89|21.95||21.865|22.315|26.97||22.96|22.755|25.14||19.63|21.145|20.92||21.635|22.92|26.785||27.645|30.26|31.52||30.5|27.31|29.32||28.96|30.07|22.16||27.22|27.77|29.21||35.74|42.74|44.89||53.97|49.33|53.24||56.23|58.54|59.91||58.44|63.53|74.23||79.29|83.18|93.87||104.15|85.75|100.2||106.66|111.45|113.68||140.64|141.45|157.22||201.6|219.47|214.53||244.85|288.36|258.89||290.32|345.39|352.02||439.09|566.11|652.3||414.46|431.78|407.59||419.12|541.81|571.46||576.44|630.26|641.73||753.47||
2025-07-04 02:42:17|usa_0174|AON|price_next_month|0||||||||||||||||||||||||||||11.0756|10.3348|10.8533|9.3333|9.7037|10.9274|11.2978|11.1496|12.4089|13.1111|13.7778|14.5185|15.0756|15.1852|16.0385|15.4074|9.7215|9.1496|14.7778|13.8356|14.6133|16.3911|16.8889|18.28|24.1689|23.8356|21.6133|25.6667|28.7244|29.5556|37.3333|35.96|37.2067|43|45.3333|41.3333|33.8333|45.6667|37.44|35.5|25.88|27.06|36|41.44|35.15|33.24|35.45|38.04|33.3|35.73|23.75|18.33|18.93|22.16|24.05|21.9|24.57|26.06|26.44|20.41|22.74|20.85|25.44|33.85|34.22|41.91|34.23|34.79|35.86|38.75|40.04|45.32|43.33|45.39|45.8|42.3|37.05|42.2|39.45|38.51|38.9|42.46|37.67|39.75|45.74|52.17|48.12|46.62|48.43|51.8|49.2|53.95|57.74|60.35|67.5|79.09|80.46|84.88|84.36|86|90.05|96.23|100.77|93.31|87.83|105.12|107.07|110.83|112.7|119.84|138.17|143.43|142.17|142.47|143.55|156.18|156.23|180.14|189.25|193.16|220.25|172.67|205.22|184.01|203.1|251.44|260.03|319.92|276.44|287.99|291.04|281.49|318.68|325.18|318.5|309.4|298.43|282.01|328.51|366.87|370.82|354.79|355.2|
2025-07-04 02:42:23|usa_0175|HUM|price_next_month|0.13787761425252|||||||||||||||||||||||||||||30|30.6667|28.7533||34.5|32.5|24.12||21.62|20.5|20.62||11.75|12.63|16.25||20.5|21.25|22.38||21.13|18.25|28||22|18.75|18.88||22.75|23.56|22.19||31.06|12.94|19.81||12.5|9.09|7||5.63|8.56|12||9.55|12|12.58||15.22|13.3|10.41||12.99|17.59|22.33||17.07|19|24.82||36.36|48.16|45.83||50.63|60.93|54.1||62.05|64.09|77.03||51.05|46.4|30.23||31.33|35.7|41.51||46.05|47.79|56.04||80.53|77.64|88.68||76.39|70.08|65.41||80.78|92.08|103.99||124.46|128.74|137.97||214.65|182.79|168.66||172.51|178.71|212.64||232.26|257.62|260.86||290.98|333.26|329.47||244.86|283.21|341.23||410.65|415.17|400.52||437.7|405.42|419.71||454.23|481.78|549.9||501.87|461.63|484.86||358.12|354.47|296.38||233.13||
2025-07-04 02:42:28|usa_0176|EQR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||16.44|16.375|16.375|14.94|13.315|13.375|14.75|14.065|15.375|16.125|16.875|18.375|21.5|21.875|25.25|25.25|25.565|24.565|21|21|20.405|23.125|20.655|20.905|20.75|22.75|24.94|23.53|26.19|26.245|28.35|25.95|26.78|28.2|26.75|23.72|24.44|25.91|27.9|29.25|29.1|27.46|29.55|33.35|31.54|34.35|40.4|39.25|42.41|44.87|46.51|54.61|56.28|46.43|39.81|41.78|37.37|41.52|43.17|34.93|23.93|22.89|24|28.88|32.05|45.27|45.85|48.63|54.19|59.74|61.82|58.68|59.55|61.44|63.31|57.41|55.39|58.06|56|52.36|55.38|59.44|64.65|69.56|77.61|73.86|74.81|77.32|77.09|68.07|67.99|61.75|60.77|64.58|68.06|67.26|61.61|61.71|65.43|64.96|72.56|76.42|78.89|88.66|83.08|65.06|53.63|46.98|61.64|74.23|84.13|86.4|88.73|81.5|78.39|63.02|63.65|63.25|65.94|55.33|60.19|64.4|69.63|70.37|70.63|70.26|66.84|
2025-07-04 02:42:35|usa_0177|AMAT|price_next_month|1||||||||||||||||||||||||||||0.4063|0.582|0.4258|0.2852|0.4609|0.5234|0.4648|0.4219|0.6797|0.7031|0.7344|1.1328|1.2578|1.6172|2.2422|2.2031|2.9688|2.7269|3.1563|2.9925|2.8831|4.8125|6.5|6.0788|4.4688|4.6563|3.0387|4.7663|6.3288|8.1563|11.7975|8.25|9.2025|8|6.14|9.6875|13.9075|13.75|17.765|24.36|45.735|41.75|43.155|20.22|21.125|24.965|21.545|19.87|21.735|22.18|13.36|17.05|12.98|15.56|21.63|24.24|21.25|19.97|15.89|16.64|17.45|16.42|18.32|18.11|18.32|16.91|16.9|18.01|18.57|19.1|21.36|18.83|19.17|19.81|17.92|9.58|9.21|11.26|13.18|12.31|12.24|12.92|10.37|12.425|16.43|13.78|11.32|10.78|12.25|10.33|11.69|10.73|13.705|15.2|15.01|17.3|18.96|20.19|23.105|24.05|25.05|20.13|16.085|18.77|18.87|24.42|29.84|32.2|36.22|45.88|45.12|52.77|57.59|50.78|43.02|37.28|38.34|38.69|48.02|57.9|58.12|56.18|61.6|82.48|118.19|138.13|135.13|147.19|134.2|117.29|94.07|109.6|116.15|133.3|152.76|149.78|201.62|215.08|197.26|174.71|158.07|156.75||
2025-07-04 02:42:40|usa_0178|AEP|price_next_month|0||||||||||||||||||||||||||||30.5|29.12|29.87|28|27.5|29.62|29.62|31.5|32.38|32|34.75|32.5|33.88|37.13|38.38|38.5|36.13|32.5|30.5|32|35|32.75|34.5|38.13|44.25|40.63|41.5|41.63|41.38|40.5|44.75|47.25|49.31|47.75|42.94|48.94|43.81|41.44|35.38|34.5|33.5|36.63|32.81|41.5|43.25|49.34|45|41.9|41.74|45.8|32.91|25.64|23.62|26.38|28.06|28.19|32.65|30.44|31.11|32.93|35.25|35.22|38.7|37.96|37.32|33.46|36.12|41.43|43.53|50.22|43.49|48.21|42.73|44.63|39.5|32.63|31.35|26.38|30.96|30.22|34.65|34.3|35.98|37.44|35.68|36.48|36.86|39.28|39.56|38.84|42.24|44.44|45.29|51.43|46.35|46.84|48.81|53.81|51.99|58.34|62.81|56.87|56.57|56.65|60.97|63.5|69.3|64.84|64.06|67.83|70.54|74.41|68.78|69.98|71.14|73.36|79.12|85.55|87.81|94.39|104.22|83.11|86.88|89.93|80.91|88.71|88.12|84.71|90.4|99.11|98.56|87.92|93.96|92.42|84.74|75.54|78.14|86.03|98.12|98.75|98.36|108.34|103.97|
2025-07-04 02:42:49|usa_0179|TWTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:42:50|usa_0180|DFS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:42:51|usa_0183|ICE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.556|13.232|12.03|16.884|25.9|26.236|29.558|34.184|28.68|31.03|19|12.358|11.088|17.422|17.942|20.122|21.528|23.29|20.876|22.934|23.112|24.358|25.262|25.146|22.95|26.524|26.754|26.1|26.666|32.378|35.698|38.57|41.6|40.67|39.796|41.082|41.594|44.858|46.34|51.142|49.806|48.876|52.834|53.388|58.36|60.97|65.72|65.91|73.84|73.21|75.76|74.12|75.63|81.19|90.77|91.96|99.74|92.35|95.11|97.56|114.88|121.23|119.14|133.72|126.38|114.33|96.81|95.16|107.55|106.34|115.66|106.73|127.33|132.57|147.68|165.31|159.83|163.23|182.84|
2025-07-04 02:42:56|usa_0184|DVN|price_next_month|0|||||||||||||||||||||||2|2.4375|3.9375|4.5|5.25|6.125|6.125|6.875|6.125|4.8125|4.625|5.0625|5.875|3.9375|4.5|6.875|7.375|8.25|10.8125|11.125|10.0625|10.25|10.8125|10.125|10.938|8.5|10.375|9.813|10.875|12.313|12.75|11.688|17.438|17.688|16.5|19.032|22.375|17.438|19.938|16.125|16.938|13.094|16.625|18.407|19.4375|17.5625|24.0938|22.875|25.2|27.4|29.505|27.105|19.15|18.61|24.655|20.84|25.25|22.65|23.625|23.685|24.25|28.23|30.6|34.9135|36.985|40.67|45.17|56.09|60.38|68.21|60.11|64.64|66.84|70.09|72.87|74.61|93.4|85.05|113.4|94.89|80.86|61.6|51.85|58.09|64.71|66.91|67.33|62.49|65.02|88.69|91|78.7|64.95|63.81|69.85|59.12|58.21|57.19|55.06|55.01|63.22|59.22|70|75.5|60|60.27|68.21|49.42|41.93|27.9|34.68|38.28|37.89|45.54|39.49|33.31|36.9|41.37|36.33|45.01|32.4|26.65|32.14|27|20.28|21.72|12.47|10.49|8.93|16.46|23.38|25.84|40.08|50.57|58.17|62.85|77.35|63.24|53.43|54|46.57|42.02|51.18|47.03|38.68|34.1|30.41|33.24|
2025-07-04 02:43:05|usa_0185|SRE|price_next_month|0|4.5938|4.6875|5.2188|5.1875|4.6875|4.6875|5.25|5.7813|6.3125|6.2188|6.625|7.375|7.875|9.4688|9.0313|9.25|8.7188|8.3125|7.5938|8.4063|7.7188|8.625|8.6875|9.75|9.5938|10.4688|10.0938|10.75|10.0313|11|10.9375|11.0938|11.25|9.9375|10.625|10.8125|11.0625|12.1875|11.9375|12.125|12.9375|13.3125|13.5|12.0625|11.25|10.125|10|10.5|10.5625|10.6875|11.625|12|10.75|10.375|11.25|11.1875|11.0625|12.094|12.1565|12.6875|13.375|12.5938|13|11.5|10.375|11.0938|10.2188|9.2813|9.2813|9.375|10.3438|10.185|13.835|12.69|11.7|11.975|12.785|10.6|11.07|12.05|13.42|13.915|13.9|15.57|15.8185|17.8136|16.77|18.61|20.19|21.25|22.15|24.025|23.01|24.13|26.52|28.69|31.74|26.36|30.755|27.95|28.335|28.08|21.305|21.92|23.01|26.215|25.725|25.375|24.59|24.875|26.74|26.035|27.55|25.345|26.865|28.45|32.37|35.205|34.875|37.525|41.425|43.815|45.57|46.355|49.305|49.855|55|55.96|53.085|50.89|51.205|47.375|51.675|55.94|53.55|51.195|56.51|56.505|58.75|53.51|55.9|57.795|55.06|58.49|63.975|67.715|72.255|80.32|61.925|62.23|62.68|61.88|68.785|65.325|63.815|69.08|80.68|82.9|75.47|80.165|77.745|74.51|70.03|71.56|71.63|80.06|83.37|82.93|74.27|74.97|
2025-07-04 02:43:16|usa_0186|NFLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|0.5893|0.9021|1.5729|1.8714|3.7236|5.2436|4.0871|3.08|1.3729|1.6143|1.6143|2.3414|3.9157|3.9357|4.5257|3.3843|3.9629|3.2586|3.08|2.8486|3.6186|3.1214|4.8514|3.9071|2.9386|4.2614|6.5971|6.3971|7.7486|7.3143|14.5814|17.1986|25.3743|27.6686|32.7014|41.0414|11.0529|17.1714|12.5257|8.1214|9.7457|23.9571|30.96|34.9263|47.1771|57.81|49.1529|60.3886|54.72|63.1143|79.7707|110.55|103.04|107.89|92.43|85.84|126.51|140.71|152.16|183.86|193.77|270.3|305.76|364.23|312.87|339.1|374.85|315.1|276.82|345.09|421.38|490.1|488.93|501.77|505.55|531.05|668.52|510.8|198.4|201.63|291.02|353.86|322.55|477.59|411.25|564.11|555.12|633.34|754.68|976.76|1101.53|1297.5|
2025-07-04 02:43:24|usa_0187|MYL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:43:25|usa_0188|ILMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3385|16.0759|9.7722|5.042|5.6655|4.4038|4.5013|4.3015|2.2165|1.9389|1.4663|0.8817|1.4907|2.8937|4.2626|4.1067|2.5283|3.2347|4.4282|4.3259|6.9955|7.1611|10.4445|14.3807|18.0732|21.8535|19.9001|16.0564|20.1436|26.6812|33.0141|38.4897|40.94|25.5753|26.6373|34.8507|32.0934|40.5893|37.111|35.9809|42.2359|50.3225|69.146|68.2691|70.3444|30.0084|50.5271|42.382|40.4042|44.0286|49.5626|61.0496|77.7685|90.1324|146.9438|147.7817|155.8001|181.0637|190.1734|184.7173|233.8512|143.8552|165.2216|135.6322|144.8588|134.6286|155.9853|176.8353|169.4111|199.5851|226.6609|225.2482|301.1558|290.4775|304.712|305.9688|285.6645|283.1703|282.6149|306.495|379.8207|313.471|380.1812|402.9213|474.7272|409.9655|373.2832|293.6927|189.6376|224.2057|208.6948|213.0694|179.7874|111.0019|139.3345|119.7121|114.49|141.95|132.74|77.35|100.73|
2025-07-04 02:43:32|usa_0189|VFC|price_next_month|0||||||||||||||||||||||||||||2.7426|2.732|2.2425|1.3719|2.1072|2.6367|2.7531|3.5685|3.8368|4.4345|4.5945|4.9545|5.3522|4.7851|4.4133|4.0027|5.4569|5.8981|6.0299|5.9569|5.6475|5.9416|6.5005|5.6334|5.9416|6.7064|6.5887|7.6923|7.8241|8.4865|10.5596|10.5161|10.1184|12.2362|11.1185|9.8831|10.0313|12.1186|9.2948|7.0735|6.104|6.6476|5.1769|6.4264|8.203|9.5513|8.6148|7.8171|9.5584|10.2996|9.0783|8.6642|8.29|9.2572|8.9724|9.989|10.0008|10.862|11.7679|12.6668|12.5068|13.3163|13.8928|12.295|13.0551|14.3987|15.9588|17.8861|17.8531|20.6627|20.1874|20.5027|18.1896|17.5025|16.8436|12.9657|13.1822|13.9469|15.2223|16.7166|16.9495|20.3356|18.6673|19.5874|19.465|23.663|27.4844|32.5248|30.9412|35.7792|35.1321|36.8216|34.7273|41.9373|46.3564|50.592|55.0159|57.5008|57.6702|63.7036|65.2943|68.1745|72.5608|63.553|58.9221|59.3456|58.7621|51.025|48.4554|51.4203|58.5362|65.5579|76.3728|76.1187|86.6606|78.0106|79.2248|88.8632|87.39|82.29|82.97|58.1|60.36|67.2|76.87|87.66|80.2|72.88|65.21|52|44.68|28.25|30.94|23.51|19.81|14.73|16.46|12.46|16.96|20.71|25.97|11.88|12.565|
2025-07-04 02:43:41|usa_0190|APA|price_next_month|0||||||||||||||||||||||||||||7.75|7.5|8.435|8.06|6.25|7|8.375|9.935|6.69|8.31|9.435|9.875|10.685|13.375|14.06|13.31|12.5|13.565|12.815|14.065|11.625|13.5|13.69|12.75|13.44|14.565|14.25|17.75|19.19|17|17.625|21|16.565|17.69|13.25|14.155|9.625|15.345|21.22|19.5|18.25|24.22|24.875|27.655|28.8|31.98|25.975|25.8|24.245|29.165|25.75|27.03|31.205|28.625|30.98|34.86|38.48|41.87|46.53|50.7|54.42|56.29|68.4|63.83|75.53|71.04|70.47|65.32|72.97|72.5|80.84|103.81|95.36|134.68|112.17|82.33|75|72.86|83.95|94.12|98.77|101.76|95.58|101.02|119.36|133.37|123.72|99.63|98.88|95.94|86.12|82.719|83.76|73.88|80.25|88.8|80.26|86.8|102.66|77.2|62.57|68.4|45.86|47.13|42.54|54.4|52.5|59.48|59.82|48.64|49.48|41.37|44.87|40.95|46|37.83|32.82|32.91|24.42|21.66|27.44|13.08|15.35|8.3|14.28|20|18.75|26.21|33.21|40.93|37.17|45.46|44.33|36.85|40.49|39.72|31.33|31.44|31.19|23.6|21.93|15.54|19.55|
2025-07-04 02:43:50|usa_0191|ABC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:43:52|usa_0192|WM|price_next_month|0|||||||||||||||||||||||||||||||||||16.73|17.11|12.11|13.24|12.99|13.49|12.24|13.49|10.86|14.36|12.11|12.86|13.49|12.11|14.99|18.98|20.98|20.73|25.98|24.98|31.97|36.47|32.72|40.27|36.96|36.71|49.02|55.13|45.13|49.94|56.5|25.5|18.38|17.5|16|18.56|20|24.4|24.41|31|24.5|28.82|26.34|23.67|23.02|22.99|21.72|23.89|25.92|27.76|28.4|28.14|28.48|29|28.49|28.12|29.51|31.58|37.46|34.38|37.48|37.98|37.41|38.03|36.39|32.41|36.1|35.54|31.23|31.19|26.67|28.11|29.88|32.05|34.68|33.95|35.72|37.87|39.46|31.49|32.93|34.76|34.2|34.4|32.74|36.38|40.98|42.03|43.54|41.78|44.45|44.89|48.89|51.43|49.53|51.13|53.76|52.95|58.79|66.12|65.66|69.5|72.78|75.15|82.17|88.43|81.29|90|89.47|95.67|107.34|117|112.21|121.7|100.02|109.6|107.91|111.32|137.97|148.26|160.23|150.44|164.44|164.56|158.37|154.73|166.05|163.79|164.33|185.63|208.02|202.66|215.85|220.26|233.36|226.93|
2025-07-04 02:44:02|usa_0193|HCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|27.22|22.16|24.44|26.86|26.48|29.64|38.07|38.16|39|46.77|49.49|50.53|65.31|71.36|70.8|77.74|93.17|69.08|63.47|81.18|79.36|80.96|80.28|84.61|85.23|79.2|101.16|98.42|107.7|127.06|134.54|125.55|139.48|126.27|138.8|110.89|109.33|130.56|166.1|198.96|248.9|241.4|248.73|214.94|178.18|214.4|255.07|281.99|286.71|225.36|304.9|319.02|322.16|415.54|313.07|317.61|376.73|
2025-07-04 02:44:07|usa_0195|SHW|price_next_month|0||||||||||||||||||||||||||||2.2733|2.4575|2.7258|2.3325|2.8375|3.2817|3.5317|3.4567|3.9617|4.215|4.36|4.285|4.5417|4.7633|4.7267|5.455|5.6883|5.25|5.4383|5.4383|5.5833|5.9383|6.0833|6.2717|7.0217|7.7917|7.5217|8.355|9.25|10.0833|10.71|9.25|9.5433|11.8767|10.6267|8.3967|8.5433|10.3767|9|7.46|5.8767|8.2933|6.9367|7.23|8.95|6.9933|7.63|8.12|9.24|10.2433|9.5767|9.1167|8.88|9.2933|10|11.18|11.2467|12.6833|13.46|14.24|14.4|14.8567|15.87|14.1833|17.6333|16.98|16.8667|19.7433|23.0333|21.2567|23.23|21.3067|19.0333|18.44|17.75|18.97|15.9167|18.88|19.25|19.0133|21.1167|26.0233|23.05|24.3233|28.2433|27.43|25.7233|27.57|32.51|40.0933|44.7833|47.5267|54.0467|61.0367|58.0567|62.6667|61.0867|66.6133|68.7433|76.52|90.4233|92.6667|92.5867|88.9433|85.2233|95.77|99.91|81.62|101.27|111.56|112.4233|131.7167|139.0367|122.5533|146.91|131.1567|140.5067|151.61|171.0133|190.7733|185.6633|178.79|215.9733|229.3267|230.6|273.87|291.03|316.61|286.51|274.96|241.94|225.03|236.59|237.54|276.5|238.21|304.38|299.61|350.8|358.77|358.16|352.92|354|
2025-07-04 02:44:17|usa_0196|PXD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:44:18|usa_0197|SE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.29|10.49|14.35|12.75|13.63|25.36|35.71|29.35|45.03|53.3|116|172.29|217.22|267.14|270.92|343.57|144.92|83.31|71.82|50.01|64.45|74.94|61.7|43.97|38.14|63.27|65.34|99.15|121.79|130.28|149.305|
2025-07-04 02:44:25|usa_0198|CMI|price_next_month|0||||||||||||||||||||||||||||5.8913|5.8125|6.2188|4.1875|4.875|4.625|4.9688|5.5475|7.1563|7.9375|8.89|8.3438|9.8125|11.6713|10.0313|11.9213|13.8125|10.8125|10.0325|10.625|10.72|11.1875|10.5325|8.7825|9.6575|11.6875|9.345|10.4375|13.1575|14.0325|19.625|15.235|13.375|13.595|13.9225|8.5325|9.5|13.375|16.1725|12.6725|9.5625|8.89|7.9925|8.5|9.38|10.35|10.1775|7.8275|9.4225|10.6375|8.075|5.99|6.175|6.7775|11.5825|11.85|12.6825|14.9525|17.3575|17.52|19.4175|17|21.36|21.3425|24.325|26.125|29.25|31.745|33.64|46.08|59.35|59.98|48.35|62.65|66.34|26.15|23.98|34|43.01|43.06|45.16|72.23|79.61|88.1|105.88|120.18|104.88|99.43|104|115.83|95.9|93.58|114.83|106.39|121.19|127.02|126.98|150.85|139.39|146.18|139.46|138.26|129.53|103.51|89.89|117.03|122.77|127.82|147.01|150.94|167.9|176.88|188|159.86|142.81|136.69|147.11|166.29|164|172.48|159.97|163.5|193.26|219.89|234.42|252.04|232.1|239.84|220.88|189.19|221.31|244.51|249.54|235.04|260.8|216.3|239.3|282.49|291.8|328.98|356.25|293.84|332.04|
2025-07-04 02:44:38|usa_0199|PCG|price_next_month|0||||||||||||||||||||||||||||12.35|11.8|12.84|13.79|14.66|15.65|15.83|18.28|19.53|19.51|21.77|20.45|21.8|21.68|23.33|24.74|33.88|26.5|24.13|22.63|25.25|26.88|29.5|29.38|27.75|22.75|19.75|23.38|22.88|24|24.81|25.56|29.81|32.38|30.44|30.44|31.94|31.06|31.63|22.94|21.94|25.94|25.88|26.94|14.25|8.97|14.87|18.06|21.5|23.5|13.9|10.85|13.8|14.98|21.45|24.45|26.85|27.52|28.54|32.04|35|34.72|37.63|36.38|37.31|39.84|41.68|43.14|46.68|50.6|42.81|48.93|41|40|38.53|36.67|38.67|37.12|40.37|40.89|42.24|43.8|44.4|47.82|46.28|46.08|41.43|42.9|40.66|44.18|46.16|42.52|42.64|48.44|45.89|41.85|42.15|45.58|44.67|50.32|58.81|52.92|52.51|53.4|54.91|58.2|63.94|62.12|61.89|67.05|67.69|57.77|42.43|46.1|43.08|46.81|13|22.52|18.13|6.17|15.21|10.64|9.35|9.56|11.43|11.32|8.79|11.6|12.79|12.65|10.86|14.93|15.9|17.11|17.61|16.3|16.87|17.11|18.25|20.22|15.65|16.52|13.875|
2025-07-04 02:44:50|usa_0200|BSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.9075|3.47|3.4075|4.4075|4.625|6.8125|9.125|10.5325|12.8125|10.7825|11.9375|13.595|17.0625|12.0625|17.9375|11.375|12.6875|18.0775|19.1575|13.61|12.19|21.28|20.28|10.095|10.375|13.25|8.28|7.97|8.38|7.94|9.005|11.37|11.235|12.46|14.995|18.815|20.225|21.525|31.615|33.86|40.79|41.19|38.26|35.3|33.06|29.58|28.95|25.12|21.87|23.24|17.01|15.91|18.45|15.44|13.15|13.87|12.15|13.33|11.89|9.03|8.87|8.41|10.74|8.12|8.63|6.88|5.6|6.39|6.98|7.49|7.16|5.89|5.96|6.26|5.17|5.14|7.47|7.49|10.92|11.69|13.53|12.61|12.78|13.28|14.81|17.82|17.34|18.28|17.53|21.92|24.28|22|24.06|26.38|26.62|28.14|27.96|28.72|33.61|36.14|38.15|37.12|42.46|41.7|41.87|37.48|38.57|34.27|35.44|43.6|45.6|43.13|42.9|42.11|41.05|43.11|46.25|52.12|51.85|51.19|63.26|71.87|73.88|84.02|102.36|102.87|104.37|
2025-07-04 02:45:00|usa_0201|AMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.28|42.2|45.33|42.78|51.5|57.6|59.63|61.82|61.91|49.98|47.49|40.51|21.79|20.15|25.88|25.1|36.06|42.06|44.93|38.38|50.57|61|60.88|53.41|42.05|53.55|52.45|51.72|57.12|66.86|72.65|89|98.74|106.43|105.85|119.6|116.51|124.94|127.75|128.29|115.5|92.54|100.24|96.38|97.23|112.27|130.88|136.04|157.06|168.7|141.44|141.27|126.19|121.11|146.63|148.66|149.45|165.41|112.45|157.33|162.39|212.99|256.53|245.82|297.31|319.2|264.55|238.08|278.26|350.12|290.01|352.47|307.14|386.83|412.86|410.89|504.48|575.13|471.85|543.08|
2025-07-04 02:45:05|usa_0202|MPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|18.66|18.585|20.645|22.78|27.805|32.6|41.205|35.885|35.41|43.165|46.69|37.895|44.56|40.21|51.255|57.15|48.98|41.2|41.46|37.53|43.69|48.05|50.03|55.55|56.44|69.27|80.23|72.86|69.96|66.09|60.39|55.24|68.01|54.5|26.45|38.54|28.19|46.09|53.89|52.12|68.47|74.55|85.47|87.85|111.44|128.52|123.15|122.11|147.35|165.6|196.38|172.65|158.3|151.61|126.72|176.23|
2025-07-04 02:45:12|usa_0203|IP|price_next_month|0||||||||||||||||||||||||||||18.8892|18.5625|21.2649|17.6897|22.5905|24.2848|27.0246|29.741|28.4435|29.4983|26.5812|25.9604|26.0351|26.7025|26.0538|24.4761|35.0339|30.4598|33.9884|34.7726|33.167|35.9394|39.44|34.5392|38.0398|37.2276|35.3607|39.7947|38.1611|39.44|54.1425|42.0071|42.6512|48.7189|41.6617|43.3513|36.9289|49.7644|47.6081|49.1297|44.4622|34.3058|31.4493|34.0164|36.0794|36.5742|38.0398|33.419|39.0013|38.6746|37.1716|32.6069|33.3256|33.3723|36.5182|36.7329|39.4587|37.6384|40.3548|35.9488|36.5462|32.0094|29.4983|27.2393|30.4598|33.9324|32.0468|31.1319|31.4587|35.2113|34.6045|34.5018|30.0584|24.4295|25.8764|16.1121|8.5134|11.818|17.559|20.8262|21.3863|24.9616|22.5905|23.5987|26.9592|28.8262|27.7247|25.8577|29.0689|31.0946|30.6279|33.447|38.6652|43.8554|45.097|41.6431|44.5649|43.5474|44.9772|47.9315|49.8631|50.8668|45.3275|40.4227|32.393|40.9718|43.3769|42.6384|53.5939|51.1036|52.0599|54.2283|59.5214|48.8216|50.8763|42.9508|44.9109|44.3238|41.5779|41.3601|38.5573|32.4309|32.9422|41.4264|47.6379|54.9195|54.6923|49.67|48.25|46.28|42.77|33.61|41.82|33.11|36.06|33.73|35.83|34.94|46.48|55.54|55.63|45.68|50.42|
2025-07-04 02:45:23|usa_0205|DG|price_next_month|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.62||29.7|28.45|29.71||34.06|32.84|40.57||48.56|50.54|49.58||53.93|54.4|57.35||53.5|63.61|66.74||74.49|74.67|62.77||89.9|91.49|78.31||73.02|76.46|87.73||96.24|107.6|107.62||118.51|138.79|158.42||184.11|197.8|218.01||204.2|232.75|221.3||220.34|247.6|257.23||205.1|162.99|125.48||142.27|121.59|74.64||100.98||
2025-07-04 02:45:33|usa_0206|NOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3648|7.2097|8.7589|13.9833|17.2502|11.9411|17.0952|9.4911|7.1534|4.3934|5.8579|7.1818|6.1116|8.4489|10.7866|14.8701|13.1803|16.4427|17.8215|8.5615|8.3453|8.5841|11.9726|7.7865|9.3952|9.2059|9.4583|8.2912|8.5931|11.5851|12.581|15.0728|15.19|16.6184|17.9071|23.5893|28.1495|34.2777|31.0784|30.2087|27.2167|27.3248|38.2341|54.1225|66.005|54.2532|61.6882|70.8626|26.9373|23.8281|27.2888|32.3897|36.9408|36.8597|39.6805|35.2916|48.4493|66.5998|69.1142|72.6109|64.2837|66.6719|68.2761|65.1579|66.4196|66.8161|58.7773|63.2383|73.1607|67.6002|70.7724|81.04|72.64|54.43|54.41|42.13|37.64|32.54|36.04|32.35|32.1|37.81|34.97|32.71|34.19|36.68|38.67|48.62|36.8|29.48|26.14|23.82|22.62|20.61|12.64|11.51|8.4|12.38|14.95|13.81|14.02|16.42|18.13|18.61|22.4|24.44|16.75|20.08|19.96|19.51|18.49|20.82|15.51|14.45|11.61|13.085|
2025-07-04 02:45:41|usa_0207|VTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||20.6005|23.1628|23.5428|24.5873|21.0741|28.9541|25.6316|20.79|22.4986|23.2575|31.6124|30.6154|20.505|18.6065|20.6005|8.876|8.6862|8.6862|3.4175|3.4175|3.7023|2.753|2.9903|3.465|3.7972|5.3921|6.7059|8.3311|9.4551|9.2121|10.2525|9.8728|8.6577|8.6197|9.8728|12.5688|14.2016|18.9862|16.7762|19.3811|20.4291|19.4418|20.4899|24.5225|23.2618|23.239|24.8111|27.135|29.6032|35.1244|32.0182|24.7731|32.5726|33.5675|36.8787|34.0687|27.3856|21.1658|21.7505|26.8084|30.4766|32.0486|35.8686|44.4189|46.906|48.57|48.9816|47.4052|48.7014|51.0659|51.4863|58.8953|55.4097|58.0545|69.7373|57.5729|57.135|54.6391|57.8706|55.6112|59.9987|69.8949|60.3403|58.7552|53.72|55.32|62.12|76.16|67.75|61.67|64.01|67.35|62.75|55.97|51.42|56.38|58.04|64.49|61.11|67.29|65.1|57.86|32.35|38.36|39.47|46.07|55.46|59.78|53.37|53.02|55.55|53.78|39.13|51.81|48.05|48.52|42.46|46.39|44.28|54.44|65.49|60.42|70.08|62.945|
2025-07-04 02:45:50|usa_0208|ZTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.66|30.04|32.03|31.44|30.4|33.03|37.01|43.3|45.73|48.85|42.74|43.87|47.61|49.92|49.99|54.94|55.12|62.06|64.38|76.73|84.57|85.54|90.47|84.69|101.26|115.79|126.16|138.26|123|145.98|162.47|159.71|169.75|201.87|210.52|189.84|178.47|177.47|151.67|165.51|172.94|192|163.67|187.81|150.88|179.84|180.01|170.9|153.57|159.11|
2025-07-04 02:45:56|usa_0209|ORLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||0.1771|0.1979|0.2562|0.2646|0.2083|0.225|0.2125|0.2083|0.2229|0.2437|0.2729|0.2521|0.3271|0.2917|0.2948|0.275|0.2917|0.3678|0.4063|0.423|0.4583|0.5897|0.6522|0.8292|0.7625|0.7105|0.7272|0.4377|0.45|0.4813|0.6|0.75|0.7883|1.1633|0.942|1.103|1.0797|0.9393|0.909|0.8143|0.9873|1.272|1.4487|1.2823|1.4967|1.3497|1.4353|1.5243|1.7107|2.1507|1.88|2.188|2.2587|1.89|2.1527|2.3273|2.3733|2.2207|2.2013|1.962|1.9247|1.7027|1.8073|1.938|2.59|2.7107|2.4853|2.52|3.258|3.2853|3.9|3.7887|3.9373|3.9667|5.07|5.434|7.0337|5.716|5.7231|6.1767|7.1547|8.3533|8.254|8.732|9.9193|10|11.7253|12.4907|14.522|16.0207|18.4173|17.3933|17.512|19.3753|17.6293|17.4847|16.5433|13.62|14.0633|17.646|17.0713|20.4|21.3833|22.9773|25.238|25.384|29.034|27.0733|25.756|31.8253|29.1067|28.3647|36.8587|40.256|41.488|43.45|40.4367|46.906|55.8113|52.8233|61.154|61.7193|62.0293|68.2033|67.5507|75.0893|76.876|86.2947|94.3467|91.31|
2025-07-04 02:46:05|usa_0210|CB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.21|9.5|7.7933|7.5833|8.21|8.8333|9.8767|11.3333|14.71|14.6667|14.6667|18.25|19.71|20|27.3333|30.98|31.02|37.88|36.69|33.88|28|30.25|23.25|19.44|17.69|23.94|35.94|39.25|37|35.7|34.91|35.25|38.85|43.52|31.67|30.75|29.45|33.08|32.99|36|43.42|43.84|40.59|38.06|43.4|42.96|46.21|52.1|54.75|55.54|51.53|57.25|57.78|59.46|57.72|60.61|58.24|60.29|50.7|57.36|43.66|46.32|49.06|51.36|49.27|53.19|53.08|59.42|61.59|67.25|66.98|72.15|69.6|75.97|73.5|78.65|85.33|89.14|91.38|95.44|93.81|102.32|100.1|109.3|107.96|106.99|108.77|113.54|113.07|117.86|125.26|127|131.49|137.25|146.46|150.82|156.15|135.67|139.72|124.91|133.05|145.2|152.84|152.42|151.99|108.01|127.24|129.91|145.67|171.59|168.74|195.38|197.28|206.45|188.64|214.89|227.49|201.56|204.41|214.62|245|248.64|275.66|282.44|271.88|286.08|283.76|
2025-07-04 02:46:13|usa_0211|M|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||11.94|10.94|10.565|10.25|11|11.5|13.5|14.565|15.125|17.315|17.125|17.065|17.375|18.5|21|22.78|23.44|25.905|22|20.845|19.065|27.25|23|23.53|18.345|19.25|13.815|15.25|24.175|22.4|18.155|18.5|20.955|20.705|17.95|16.34|12.75|16.25|21.85|24.545|26.185|23.855|21.7|27.4|28.225|33.725|34.49|32.215|35.52|36.415|37.98|42.09|44.67|39.93|31.72|29.65|24.68|23.67|20.82|7.42|7.87|11.68|15.52|16.31|19.15|22.21|19.41|25.68|23.9|28.88|25.95|32.33|37.97|38.05|40.31|38.7|41.1|48.34|44.43|53.26|57.86|59.89|62.29|64.91|63.72|66.95|58.61|39.08|43.21|33.21|36.18|42.2|33.22|23.5|20.77|23.8|29.41|34.91|36.55|34.22|24.79|20.57|14.76|15.32|13.23|6.36|6.97|10.21|15.21|18.28|22.39|28.5|25.92|23.65|17.32|23.5|20.46|13.59|12.23|15.86|17.44|19.48|15.57|16.24|14.35|11.89||
2025-07-04 02:46:22|usa_0212|LB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.97|56.1|64.87|72.45|66.995|
2025-07-04 02:46:25|usa_0213|UAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.08|38.04|27.38|32.48|45.68|44.23|48.22|47.9|36.41|14.9|8.51|13.8|11.04|6.63|3.96|7.9|12.79|21.78|23.71|25.69|24.09|21.58|18.76|20.52|19.4|22.67|20.38|19.21|25|30.91|34.97|33.91|48.43|43.55|44.92|51.74|73.1|62.4|56.81|55.75|47.23|58.05|47.73|53.68|73.18|67.75|69.48|58.48|77.97|67.34|80.04|85.85|82.88|89.24|95.11|91.67|84.88|29.58|33.23|33.57|40.38|54.99|48.65|46.22|41.78|45.95|35.34|37.25|49.295|43.04|54.22|35.01|40.49|51.46|48.22|76.93|110.52|68.93|82.31|
2025-07-04 02:46:31|usa_0214|AZO|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||27.13|24.38|22.88|24.25|24.88|25.13|25.5|28.88|33.88|34.75|29|27.13|22.5|23.38|29.88|29|33.88|31.94|24.63|32.94|30.38|30.13|28.06|32.31|27.75|22.03|22.69|28.5|28.02|37.5|51.86|71.8|68.85|77.3|78.86|70.65|68.71|75.97|89.53|85.21|85.97|80.1|77.25|91.31|85.7|92.46|83.25|91.75|99.69|88.2|103.3|115.56|128.14|136.62|116.14|119.91|113.83|121.01|123.34|139.47|162.62|151.11|146.22|158.07|173.09|193.22|228.91|272.59|273.56|294.85|319.19|324.97|371.8|367.17|369.67|354.43|396.77|423.69|422.73|477.94|537.1|536.24|509.66|619.11|682.16|666.9|723.83|741.91|796.69|793.84|768.34|789.79|723.05|570.46|595.11|711.37|648.69|670.93|775.7|838.34|1024.12|1099.47|1084.62|1191.31|846|1128.12|1177.64|1185.44|1404.3|1492.22|1697.99|2096.39|2044.58|2149.12|2141.93|2466.18|2458.15|2493.36|2539.99|2585.61|3151.65|2964.1|3150.04|3202|3812.78|3712.23||
2025-07-04 02:46:40|usa_0215|RAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:46:42|usa_0216|PCAR|price_next_month|0||||||||||||||||||||||||||||2.8148|2.5844|2.6831|1.8601|2.6502|2.7654|3.177|3.0782|3.5885|3.7202|3.6872|3.7037|3.8769|3.9835|4.0658|4.4444|4|3.5226|3.3251|2.9465|2.8313|3.0288|3.4897|2.749|3.0123|3.2593|2.9959|3.6708|4.3049|4.6012|6.5356|5.9338|6.6502|7.8196|5.893|5.7455|5.7455|7.3745|7.547|6.2064|5.4571|6.263|5.868|5.5388|6.6344|6.3895|7.7485|6.9557|8.7243|9.4117|7.5753|8.7151|8.557|11.52|15.2573|15.6207|15.5398|16.7378|17.7659|20.5363|20.9363|20.1185|21.3985|20.7467|20.6222|21.3126|23.9259|26.3156|29.7067|37.3244|36.3644|37.04|31.28|31.5467|28.04|19.4933|17.5933|23.6267|23.1|24.94|24.02|31.0133|30.5467|34.1733|37.66|35.4067|28.54|28.8267|29.4667|28.6333|26.6733|28.9133|31.3733|33.1867|37.5133|37.0667|37.3333|42.6533|41.5133|43.5467|40.0733|43.5667|43.2267|35.1|32.7133|39.2733|39.3133|36.6133|44.8733|44.4867|45.6333|47.82|49.7067|42.4467|43.8133|38.14|43.68|47.78|46.76|50.7067|49.4733|46.1533|56.72|56.92|60.8133|59.92|55.3267|59.7467|61.9933|55.3667|61.0133|64.5533|72.8733|74.69|86.13|82.53|100.39|106.11|98.66|104.28|110.88|90.21|97.63|
2025-07-04 02:46:51|usa_0217|PPL|price_next_month|0||||||||||||||||||||||||||||19.1991|18.5588|19.4868|19.3151|19.6631|20.6467|20.939|23.0268|22.9665|23.3145|13.0468|12.5829|12.9309|13.8031|14.0351|13.5711|11.7153|11.4276|9.5114|9.0474|9.5114|8.5278|8.9314|10.4393|11.9472|10.4997|10.3837|10.8476|10.4997|9.1077|9.4836|10.0357|10.1795|10.6992|10.7595|12.5875|12.3834|12.9633|13.4273|12.555|10.7595|11.0796|12.5272|19.1109|19.4636|25.5184|20.8694|15.8446|15.6358|17.6819|15.3342|16.058|16.239|16.7957|18.3686|18.5217|21.2127|19.8811|21.505|24.1265|25.0544|25.175|28.5713|29.0817|27.9589|26.9474|31.5685|32.0325|33.0347|40.4675|43.7431|47.9745|45.3299|44.5597|43.5761|30.4643|28.4507|27.7547|31.3551|27.3186|27.365|22.9758|25.3235|24.9245|23.9316|25.4534|25.8895|27.2536|25.7875|25.3792|26.8175|27.4392|28.1073|30.9747|29.4807|28.4228|28.3671|30.9375|30.6128|32.4686|32.9419|31.5778|31.81|34.4|35.06|37.64|37.71|34.34|34.84|38.11|38.33|37.56|31.87|29.1|28.77|30.4|31.32|31.21|29.63|33.49|36.19|25.42|26.62|27.5|27.67|29.13|28.37|28.8|29.68|28.31|29.08|26.49|29.6|28.72|27.53|24.57|26.2|27.46|29.72|32.56|33.6|36.5|33.81|
2025-07-04 02:47:01|usa_0218|LVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.06|37.87|38.46|31.5|47.25|64.14|63.03|77.5|108.42|90.61|85.11|138.03|85.8|76.22|52.12|8.91|5.55|4.64|11.28|16.46|16.21|24.05|25.28|37.09|45.04|45.2|46.3|45.22|47.92|59.02|38.39|46.44|53.27|52.87|54.95|71.33|78.72|76.46|73.1|61.5|53.89|56.34|53.59|47.32|40.87|52.5|50.62|57.45|55.96|56.87|62.62|63.38|77.66|73.5|74.5|50.89|57.29|67.91|64.93|62.54|69.45|48.02|44.88|47.84|52.98|60.62|43.62|40.3|44.87|38.24|38.22|35.85|55.47|59.35|57.35|47.46|49.02|44.36|41.13|53.39|45.36|36.57|48.16|
2025-07-04 02:47:07|usa_0219|SYY|price_next_month|0||||||||||||||||||||||||||||3.375|3.7963|4.2663|4.0163|4.3913|4.9225|5.735|5.2188|5.25|6.11|6.4375|6.375|6.405|6.2175|6.75|7.155|6.8125|6.5|5.9075|6.22|6.7825|7|7.7825|7.595|8|8.0325|7.25|8.5|8.22|8.875|9.375|10|11.1875|11.905|11.875|13.5|13.625|14.845|16.345|19.22|17.78|18.815|19.69|26.095|26.92|28.12|26.84|24.11|29.62|29.01|26.05|31.68|29.37|28.73|30.13|33.66|37.93|38.25|34.45|32.27|34.97|34.6|36.06|31.91|30.68|29.89|27.6|34.98|34.55|32.74|31.88|34.29|29|30.57|28.36|26.2|22.29|23.33|23.76|26.45|27.99|31.54|30.97|29.46|29.14|28.91|30.59|27.72|30.11|28.9|29.39|31.07|31.77|34.86|34.51|32.34|35.08|36.43|35.69|38.54|39.17|37.03|36.31|41.25|39.81|46.07|51.79|48.12|52.46|52.87|52.62|55.62|62.87|62.54|67.21|71.33|63.85|70.37|68.57|79.87|82.14|56.27|52.85|55.31|71.51|84.73|74.2|76.9|78.15|85.48|84.9|86.56|77.46|76.74|76.31|66.49|80.93|74.32|76.65|74.95|72.92|71.4|77.08|
2025-07-04 02:47:18|usa_0220|CERN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:47:19|usa_0221|STI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500|502|515.5|526|531|542.75|257|99|21.5|18.175|19.1|5|4.15|
2025-07-04 02:47:22|usa_0222|ROST|price_next_month|1||||||||||||||||||||||||||||0.3425|0.3203|0.2466|0.1619|0.2209|0.3828|0.5006|0.4344|0.5966|0.4234|0.4381|0.5966|0.5891|0.3975|0.4088|0.5266|0.4572|0.4181|0.5078|0.4297|0.3653|0.3322|0.5|0.5978|0.7656|1.2266|1.2109|1.59|1.5|1.7581|1.8362|2.4375|2.4613|2.7581|2.2738|2.2738|2.8594|2.8712|2.6019|2.3988|1.8125|2.6412|1.8913|1.9225|2.625|2.9888|3.6625|3.5263|4.5075|5.27|4.5137|5.7813|4.2763|5.2775|6.2838|6.8475|8.0125|6.5475|5.2875|6.725|7|7.0475|6.2075|6.875|7.08|7.0625|6.1225|7.7375|8.1925|8.21|6.9575|6.595|6.9625|9.155|10.0525|6.625|7.38|9.79|11.66|10.995|12.23|13.1|12.4075|16.22|18.01|20.49|19.1375|22.2725|26.665|31.615|34.595|28.538|29|32.159|33.63|38.23|36.4|34.225|37.71|45.74|52.905|48.335|48.62|52.01|54.98|53.4|62.24|67.59|68.58|63.92|58.45|76.03|78.09|78.88|95.78|87.6|94.83|92.99|106.01|116.15|108.78|96.96|91.08|107.52|116.64|126.39|118.4|109.09|91.39|85.02|86.27|117.67|110.54|103.62|121.81|130.38|148.96|139.76|150.61|154.87|140.32|140.09||
2025-07-04 02:47:32|usa_0223|AVB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||20.5|20.5|19.5|19.88|18|19.88|20.63|23.88|25.13|25.38|30|36|33.5|38.38|39.13|37.88|37|35.88|32.13|32.06|35|33.94|32.56|34.5|39.13|47.13|45.94|48.59|45.4|47.85|45.4|44.95|47.67|44.7|37.7|36.8|39.89|46.98|45.67|49.1|49.63|58.2|65.47|66.92|72|87.56|86.25|99.48|107.7|116.92|131.06|148.36|122.26|107.97|122.65|93.78|99.75|99.71|71.02|51.81|56.81|58.2|68.78|76.61|104.04|105.09|106.31|115.93|126.61|134.19|133.69|136.01|145.4|147.09|135.56|129.79|133.04|135.34|125.05|123.5|136.55|148.08|155.84|172.99|164.34|172.34|174.83|171.49|176.79|185.65|171.18|173.31|189.84|192.35|181.33|170.4|163|176.85|175.38|192.92|200.93|208.79|217.66|216.69|162.95|153.12|139.13|163.67|192|227.83|236.68|244.23|227.48|213.94|175.12|177.44|180.37|188.65|165.74|179.01|189.57|204.92|221.61|221.51|209.98|202.72|
2025-07-04 02:47:41|usa_0224|TROW|price_next_month|0||||||||||||||||||||||||||||11.805|10.385|11.085|6.98|9.19|11.755|13.905|16.175|20.575|15.335|18.545|17.06|22.165|19.775|24.705|26.96|16.25|14.25|14.03|17.125|13.75|18.375|22|24.875|27|27.875|14.065|17.065|20.625|23.125|27.125|33.125|32.375|37.75|17.75|17.78|18.28|18.845|17.5|17.75|19.44|19.065|20.44|23.405|19.5|17.38|18.98|13.88|18.79|17.535|13.515|14.115|13.37|15.26|20.26|20.465|26.08|25.64|23.11|27.885|29.925|27.585|33.175|32.76|38.215|42.095|41.31|47.31|47.98|49.68|52.13|64.24|50.59|58.56|59.85|39.54|27.58|38.52|46.71|48.73|49.62|57.54|48.23|55.27|65.92|64.25|56.8|52.84|57.84|63.115|60.75|64.88|71.41|72.5|75.24|77.41|78.44|82.13|77.66|82.09|78.72|81.18|77.13|75.62|70.95|75.29|70.69|64.01|67.44|70.89|82.72|92.9|111.63|113.82|119.08|96.99|93.46|107.5|113.39|115.8|133.53|115.63|138.1|126.66|156.48|179.2|204.16|216.88|154.43|123.04|123.47|106.16|116.47|112.33|123.26|90.5|108.45|109.57|114.21|109.86|116.92|88.55|100.06|
2025-07-04 02:47:52|usa_0225|PLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|23|23.875|23|22.125|22|22.5|19.875|20.4375|22.0625|23.875|23.5|24.65|24.9|25|24.31|25.61|28.04|29.55|26.8|27.65|27.3|28.1|29.99|34.95|30.0329|35.14|37.5|37.23|38.99|45.99|44.18|52.2|49.99|52.43|58.41|60.85|60.91|53.28|65.35|50.57|57.75|48.96|24.03|16.12|19.09|19.81|21.98|24|27.86|24.96|28.1925|33.55|36.4|35.63|29.76|31.71|35.76|32.33|34.29|39.9|41.95|38.36|39.95|38.76|40.63|40.81|41.65|45.14|40.2|40.61|42.73|39.47|45.41|54.49|52.16|48.85|54.41|60.81|64.58|65.11|64.91|65.62|64.47|69.16|76.67|80.61|87.76|92.88|89.23|105.42|99.2|103.2|116.53|128.04|144.96|156.82|160.29|132.56|110.75|129.28|125.25|124.75|100.75|126.69|102.05|126.05|112.94|119.25|102.2|108.03|
2025-07-04 02:47:59|usa_0226|BXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.88|32|35.56|33.06|32.31|28.5|32.5|36.31|34.25|29.81|30|34.88|41.47|40.5|40.6|39.51|38.55|35.35|36.64|38.98|37.3|35.7|35.9|39.2|43.29|44.25|50.03|47|52.9|59.72|57.78|66.47|76.15|69.22|78.26|88.27|98.2|106.83|126.09|117.56|94.49|108.34|91.71|100.49|96.19|70.88|43.3|49.42|52.9|60.77|64.87|78.86|81.9|86.19|94.37|104.53|107.36|98.99|104.05|108.25|110.9|106.3|105.28|109.43|106.95|103.5|108.09|117.14|119.45|126.75|138.8|132.31|123.28|125.85|116.21|128.86|142.13|120.48|130.9|126.6|120.91|121.18|123.71|121.41|125.53|120.76|131.87|137.62|132.95|137.2|143.35|97.18|89.09|72.41|91.27|109.35|117.38|113.64|112.08|117.6|91.16|72.7|74.54|53.36|66.63|53.57|66.5|61.89|71.31|80.56|73.14|63.73|68.82|
2025-07-04 02:48:05|usa_0227|WDC|price_next_month|0||||||||||||||||||||||||||||3.5892|4.3902|4.5791|2.1233|2.0289|1.9382|1.2279|0.9899|1.6057|1.6057|1.7455|2.5956|3.4003|1.8437|1.6057|2.9772|4.5337|5.9505|5.7616|6.4719|5.8108|6.045|7.322|5.8561|6.9895|8.8786|11.289|18.3239|27.3914|23.2846|29.0915|22.6687|14.2662|14.9236|8.4101|7.9341|10.2992|6.0903|3.6874|2.4558|3.5892|5.1987|3.1207|4.5337|3.9897|4.0199|2.6522|2.5313|4.7227|4.6773|3.355|4.6773|6.0072|7.05|7.526|10.1631|7.73|6.1054|5.2969|6.2943|8.1381|9.5889|11.3268|9.1431|16.5179|15.8983|13.2537|13.8128|14.8102|13.3594|16.1326|19.5858|19.9863|21.9055|21.7544|12.4451|11.0926|17.7723|22.8576|25.4494|28.7062|31.0486|19.9409|24.1875|25.7063|30.0738|26.0388|20.1298|27.4669|29.3258|30.0512|25.865|35.5143|41.7709|48.6471|52.6141|65.1121|66.5554|75.4792|74.3308|73.4694|73.8547|65.029|50.4908|36.2549|30.8786|35.8997|44.1587|60.2459|67.3035|64.3187|67.4546|67.2355|59.5356|53.007|32.5447|33.9955|38.6275|40.7206|39.028|49.4934|34.8192|32.5674|28.5097|42.6399|53.3697|49.0627|39.5116|39.096|40.101|37.1012|25.9708|33.2097|26.0237|32.1594|30.3383|43.2595|53.5209|50.6646|49.3498|49.2138|43.86|66.02|
2025-07-04 02:48:14|usa_0228|PEG|price_next_month|0||||||||||||||||||||||||||||6.53|5.935|6.265|6.625|6.665|7.09|7.265|7.71|7.585|7.38|8.135|8.335|9.5|10.38|10.86|10.555|15.815|14.315|13.875|13.125|14.375|13.75|13.875|14.69|15.625|13.065|13|13.44|13.69|12.065|12.375|12.97|15.5|16.78|16.345|19|19.78|20|20.155|19.78|17.19|17.94|16.815|20.75|20.455|23.22|23.4|19.68|21.04|23.175|17.275|14.325|17.64|19.235|20.375|20.435|22.72|21.45|19.5|21.295|26.375|29.05|32.15|31.445|34.81|31.35|33.715|30.525|33.515|43.225|43.075|47.8|48|43.91|41.8|28.15|31.57|29.84|32.45|29.8|30.59|32.13|32.9|32.34|32.43|32.17|32.75|33.7|30.34|31.15|33.24|32.04|31.18|36.61|33.79|33.5|33.34|40.97|35.17|41.31|42.68|41.54|41.67|41.29|41.3|46.13|46.01|42.08|44.25|44.05|44.97|49.2|51.87|52.15|51.56|53.43|54.55|59.65|57.15|63.31|59.2|50.71|55.94|58.15|56.43|63.16|62.23|63.8|66.53|69.66|65.67|56.07|61.93|63.2|63.12|61.65|57.99|69.08|79.77|89.41|83.54|79.93|81.27|
2025-07-04 02:48:23|usa_0229|BEN|price_next_month|0||||||||||||||||||||||||||||1.3594|1.4789|1.6694|1.2506|1.6889|1.9478|1.9278|2.3783|2.8761|2.6667|3.1489|3.4322|4.18|3.6833|4.5667|5.0922|5.5278|4.2089|4.0978|4.5422|3.7644|4.4722|5.5422|5.6389|5.9589|6.3611|6.2222|7.8333|9.0833|9.855|14.1667|14.98|14.9367|17.9167|14.52|12.6033|11.1667|13.3333|12.71|11.6667|11.8967|10.75|11.96|14.28|15.5867|14.55|14.38|10.7|12.4833|13.9667|11.4433|10.9967|11.1133|11.6267|14.4833|15.8067|19.2567|18.2767|16.0833|20.2067|22.62|22.8933|26.94|29.4567|32.8333|31.04|30.4833|37.9867|39.7033|43.77|42.4567|43.2267|34.6967|31.7167|33.5367|22.6667|16.14|20.16|29.56|34.8767|33.01|38.5467|33.5267|38.2333|40.2167|43.04|42.32|35.5433|35.3667|41.8367|38.3167|42.6|45.6267|51.5533|48.88|53.86|52.01|52.35|54.15|55.61|51.53|51.56|45.55|40.76|34.66|37.34|36.19|33.66|39.74|43.11|44.78|42.13|42.41|33.64|34.32|30.5|29.61|34.59|32.63|27.55|25.3|18.84|21.05|18.75|26.29|30|29.55|31.49|31.97|24.59|27.45|23.45|31.2|26.88|29.24|22.79|26.63|22.84|22.87|20.77|22.24|18.76|24.875|
2025-07-04 02:48:34|usa_0230|EIX|price_next_month|0||||||||||||||||||||||||||||38.13|35.88|37.88|38.88|37.63|39.13|41.75|44.5|41.13|42.63|47.25|44.88|45.25|47.75|24.62|21.12|19.5|16|13.5|13.88|16.25|16.75|17.12|17|18.5|16|15.38|19.63|21.38|21|25.25|25.63|26.88|29.81|27.75|26.38|27.81|24.5|25.31|29.63|29.13|19.06|19.69|23.88|13.34|9.85|14.04|14.21|15.45|18.15|13.1|10.05|12.33|14.59|16.41|19.71|22|23.4|26.8|30.5|32.47|36.3|40.88|43.76|43.82|40.41|41.38|44.44|44.98|52.35|52.89|58.15|52|52.17|48.34|35.59|32.57|28.51|32.32|31.82|33.32|34.37|33.15|36.9|36.28|39.27|38.07|40.6|41.04|44.01|46.18|46.92|48.19|53.8|49.85|49.03|48.16|56.56|54.8|62.58|68.15|60.94|60.01|60.52|61.8|70.71|77.38|73.48|72.88|79.97|78.68|79.95|62.53|65.52|66.63|69.39|56.97|63.77|74.54|62.9|76.55|58.71|55.67|56.04|58.16|59.45|54.5|62.93|62.79|68.79|67.77|60.04|68.9|73.6|71.96|63.06|67.48|71.06|80.01|82.4|54|53.51|52.56|
2025-07-04 02:48:45|usa_0231|CCL|price_next_month|2||||||||||||||||||||||||||||5.3125|6.0625|3.125|3.5325|5|5.25|6.3425|6.5625|7.75|7.0625|6.4675|8.1875|8.2825|9.7825|11|11.845|5.54|5.5325|5.4775|10.625|11.69|11.625|12|12.19|13.75|14.44|15.5|16.5|18.565|20.625|23.125|27.69|34.625|39.63|31.81|48|48.56|48.5|43.5|47.81|24.81|19.5|24.63|30.81|27.67|30.7|22.02|28.08|32.65|27.69|25.1|24.95|24.11|32.51|32.89|39.73|44.91|47|47.29|57.63|51.81|54.55|49.98|53.47|47.37|41.74|47.03|49.05|46.86|48.77|48.43|44.49|40.48|32.96|35.35|24.32|21.6|25.77|33.28|31.69|38.88|30.24|38.19|46.11|38.36|37.63|30.3|32.64|32.08|34.27|36.43|36.77|34.3|34.29|32.64|40.17|37.86|37.65|40.17|45.33|47.84|49.39|49.7|54.48|52.77|44.2|48.82|52.06|58.91|65.57|64.57|66.37|65.58|57.31|63.77|49.3|50.72|46.55|43.71|50.83|13.17|16.42|15.18|21.66|26.54|26.36|25.01|20.12|20.22|8.65|7.03|8.06|10.15|18.83|13.72|18.54|16.34|18.72|18.48|24.92|19.53|28.12||
2025-07-04 02:48:56|usa_0232|CTL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:48:57|usa_0234|CMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.916|1.0632|1.0188|1.08|1.1496|1.3074|1.5708|2.522|2.6582|2.2296|1.346|1.0168|0.9552|1.6694|1.774|1.5948|1.99|2.7808|2.6794|4.2572|4.654|5.2988|6.6742|6.6836|7.3458|8.0572|5.8466|4.7248|6.1672|7.2558|8.2454|10.4158|9.8792|10.152|13.45|12.2|14.1968|12.75|13.56|13.1938|9.3894|8.9184|8.3062|8.1134|8.4288|9.4352|7.4566|5.5402|6.4952|6.7904|9.0966|8.4776|10.2648|13.5358|14.9304|15.7574|17.3352|17.6614|23.262|26.203|28.5896|29.3774|31.487|34.9696|29.555|28.7642|26.8506|31.6804|32.9276|35.6|42.7826|36.8374|48.1754|58.5352|52.57|59.88|57.83|47.1|56.9|
2025-07-04 02:49:03|usa_0235|OMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.11|6.0625|6.36|6.6563|6.2813|6.9538|7.5475|7.985|9.6575|10.845|10.125|12.4075|12.1575|13.25|17.4375|17.6575|20.28|23.69|26.25|24.815|32|36.25|35.44|44|46.845|45.53|42.5|46.125|45.65|43.925|43.685|38.39|43.685|43.62|26.655|28.815|30.15|30.95|36.94|39.9|41.2|39.755|36.01|39.45|42.445|41.45|42.435|41.48|40.895|45.005|44.255|50.725|52.6|52.355|51.87|50.98|45.37|47.74|42.69|29.54|25.89|31.47|34|34.28|35.3|42.66|37.26|43.96|44.88|49.19|46.92|44.48|45.61|51.31|50.18|47.91|54.28|59.77|64.27|68.11|72.58|67.68|69.99|71.86|72.8|75.76|73.08|74.92|73.35|82.97|82.29|79.82|85.65|82.12|78.74|67.19|76.65|73.66|68.83|74.32|77.88|80.03|80.22|77.19|75.31|57.03|53.73|47.2|62.38|82.26|72.82|68.08|75.36|76.13|69.84|72.75|85.99|90.57|84.62|74.91|90.38|92.84|98.04|101|86.79|76.16|74.63|
2025-07-04 02:49:14|usa_0236|ADI|price_next_month|1||||||||||||||||||||||||||||1.355|1.2917|1.105|1.0833|1.645|1.8333|1.2917|1.25|1.625|1.645|1.5833|2.25|2.8133|3.3333|4.105|4.0833|4.64|4.6875|5.3975|5.61|6.2825|7.7825|8.6575|9.22|10.08|10.3613|9|12.0488|11.625|13.25|16.565|15.69|16.155|12.345|7.03|10.22|12.53|19.22|25.75|28.75|78.625|77|100|49.63|37.3|44.55|47.87|42.5|37.21|36.62|24.1|30.69|29.16|38.55|41|49.75|49.9|49.15|34.72|36.95|36.72|37.08|36.45|37.92|38.14|33.73|30.64|32.52|36.31|36.21|36.88|30.78|26.92|35.11|27.96|17.1|18.64|24.41|28.25|29.99|29.24|29.17|27.88|35.56|39.88|41.17|33.02|34.86|39.21|36.37|39.74|40.6|45.22|45.93|46.28|48.22|50.82|52.38|51.12|54.64|58.54|67.96|55.86|61.63|52.99|58.5|62.56|74.24|81.93|85.76|83.67|86.11|90.15|97.18|98.85|91.92|106.96|96.62|109.83|112.95|109.05|112.95|116.88|139.08|155.82|164.6|162.95|180.25|160.29|168.4|151.53|171.91|183.47|177.69|181.78|183.38|191.82|234.49|234.84|218.05|230.06|213.98||
2025-07-04 02:49:24|usa_0237|VNO|price_next_month|0.053245805981036|||||||||||||||||||||||||||||38.2446|35.4998|38.7936||48.7226|10.0644|9.4678||11.8028|12.2602|13.2667||13.0398|13.5887|13.6327||13.2228|13.0837|11.5283||12.4432|13.5887|12.9922||14.0901|15.2356|16.5166||25.0695|25.4354|32.7989||28.0924|22.9687|27.8143||28.4072|24.7986|23.1005||25.6184|27.0823|27.0384||27.4483|29.3587|28.7658||32.5354|30.2444|27.3458||30.8885|34.5117|40.0452||40.0013|45.9375|53.7987||57.6048|62.9627|62.4723||65.7954|77.5213|92.3068||88.5738|78.0191|65.8759||71.5339|72.8002|39.123||34.153|42.102|47.9138||56.8582|59.3323|59.7129||72.0097|62.8822|54.494||59.9617|59.4128|55.9433||58.5198|59.5079|64.3608||78.3777|77.4921|81.6569||80.7263|70.4628|78.1968||77.1947|83.4902|78.9969||74.5116|74.49|77.62||69.71|77|71.96||66.23|60.47|64.57||36.21|35.83|38.91||47.28|41.88|40.14||34.96|26.22|25.29||13.56|24.02|23.54||24.52|34.37|43.05||37.67||
2025-07-04 02:49:34|usa_0238|FISV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:49:36|usa_0239|TSLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.348|1.4|1.602|1.8053|1.9127|1.8653|1.7873|2.194|2.1513|1.8347|2.3013|3.6627|8.1827|10.9647|11.7787|13.7947|14.6387|16.1847|12.7953|15.3653|17.7847|14.0233|13.648|16.916|15.0173|13.4893|16.7953|20.9193|21.684|21.7227|23.6207|18.7127|21.3487|20.9907|20.1507|15.676|17.212|21.8753|43.3713|53.25|104.5573|141.56|281.5167|234.9133|220.1667|339.4767|343.5033|292.14|245.53|222.415|173.22|160.67|291.26|212.42|187.29|162.13|239.2|269.19|398.09|237.97|315.5|
2025-07-04 02:49:40|usa_0240|NBL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:49:42|usa_0241|MNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.0274|0.0293|0.0313|0.0221|0.0195|0.0156|0.0144|0.0098|0.0078|0.0127|0.0195|0.0124|0.011|0.0127|0.0144|0.0195|0.0166|0.0351|0.0612|0.055|0.0475|0.056|0.056|0.0423|0.0469|0.0466|0.0469|0.056|0.0423|0.034|0.0401|0.0411|0.0433|0.0422|0.0435|0.0439|0.0448|0.0422|0.0531|0.0698|0.0938|0.1451|0.2135|0.276|0.426|0.5904|0.9625|1.0525|1.8292|2.6971|3.8325|2.6458|3.1742|3.1833|3.3792|5.6667|3.2133|2.9492|1.905|2.11|2.7917|3.3967|2.5842|3.0125|3.2042|3.6792|3.4908|4.2675|4.72|5.5125|6.385|7.4242|8.7092|10.8333|11.07|7.4417|7.9833|9.4|10.165|9.5383|11.3167|11.16|10.66|16.8133|19.4917|22.8517|25.5917|22.72|22.505|24.0367|26.7717|24.0567|21.3|22.69|26.375|28.965|34.115|27.5|30.01|26.425|28.62|29.8|32.235|28.065|33.3|30.905|39.24|38.285|43.415|48.525|47.16|42.5|43.36|42.84|49.81|46.86|52.04|56|57.49|51.1|55.02|53.45|51.45|52.68|48.71|60.12|63.12|
2025-07-04 02:49:51|usa_0243|FIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0987|16.4273|18.9953|21.6134|16.4329|13.046|13.915|14.4999|15.0291|17.7475|18.455|19.2293|21.1566|20.0481|19.4966|18.5998|19.7195|20.8168|24.4154|21.6524|19.4688|23.1564|23.1453|27.0223|31.1055|25.2677|21.7304|20.0871|20.51|14.35|16.18|18.35|20.39|21.78|24.25|26.34|27.71|27.41|29.83|33.36|30.47|26.31|27.39|33.07|32.6|32.54|37.06|40.67|44.54|49.27|53.25|52.8|56.9|56.55|63.29|64.28|63.8|70.99|58.71|66|77.16|75.56|79.42|83.86|89.87|95.53|102.36|94.11|108.72|102.92|105.84|110.9|129.74|129.32|143.66|127.64|143.4|137.86|128.06|152.81|144.83|122.4|114.5|95.27|97.1|79.95|75.04|55.28|60.83|48.85|62.26|70.81|75.25|89.72|81.47|79.26|81.71|
2025-07-04 02:49:58|usa_0244|HCP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:49:59|usa_0245|FCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||11.6875|11.375|14.8125|16.4375|14.8125|15.1875|14.375|14.5625|14.625|11.969|7.344|9.4375|7.4063|6.1563|4.9375|7.6563|8.4375|8.3438|8.7188|4.8125|4.5|3.9688|5.85|7.08|5.38|5.55|7.775|8.88|7.635|6.1|9.385|8.655|13.395|19.375|18.43|15.25|17.4713|18.11|18.405|17.33|20.14|24.71|32.125|32.29|27.28|30.24|28.755|33.58|46.99|58.84|44.41|56.875|48.375|14.53|12.57|21.325|30.15|36.68|33.345|37.765|35.77|47.3975|54.375|55.02|52.96|40.26|46.21|38.3|33.67|38.88|35.25|30.43|28.28|36.76|32.41|34.37|37.22|28.5|16.81|23.27|11.75|11.77|4.6|14|12.96|11.18|16.65|12.75|14.62|13.98|19.5|15.21|16.5|11.65|11.64|12.31|11.06|9.82|11.1|8.83|12.92|17.34|26.91|37.71|38.1|37.72|37.22|40.55|31.55|31.69|44.62|37.91|44.65|33.78|39.69|49.94|45.41|45.02|35.85|36.03|45.84|
2025-07-04 02:50:08|usa_0246|EL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.22|9.1575|9.625|10.75|11.97|11.4375|11.5325|11.11|13.735|16.61|16.0625|16.39|20.515|25.0325|23.78|23.315|25.565|22.095|22|23.22|19.05|19.875|19.775|16.125|16.15|18.075|15.16|14.56|15.085|16.25|18.665|18.695|20.485|22.855|21.95|21.475|22.57|19.205|19.57|16.585|18.235|18.56|18.66|20.195|23.75|25.71|22.51|21.95|21.11|22.805|22.05|18.02|13.125|14.95|18.22|21.25|26.26|32.96|31.125|35.585|40.25|48.5|52.455|49.225|57.93|65.35|52.38|61.62|60.93|69.35|65.65|70.96|68.74|72.57|73.46|75.18|70.59|81.29|89.11|80.46|85.25|95.87|92.9|87.13|81.21|87.14|98.99|111.81|134.96|148.09|134.94|137.44|136.42|171.81|184.19|186.27|195.16|176.4|197.54|219.66|236.65|313.8|333.83|324.33|311.79|264.06|273.1|200.49|277.08|246.72|180|128.87|131.99|146.71|99.61|68.94|83.43|59.96|88.71|
2025-07-04 02:50:16|usa_0247|MRO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:50:17|usa_0249|STZ|price_next_month|2||||||||||||||||||||||||||||||||||||2.8438|2.75|1.5313|2.125|2.0313|2.3125|2.8438|3.9375|3.4375|3.125|4.1875|4.75|5.25|5.5938|6.0788|4.0788|4.8438|3.75|2.5938|3.5625|3.2813|4.25|5.8913|6.9225|7.1413|6.1487|4.9375|7.2263|6.2975|6.555|7.4688|6.375|6.375|6.305|6.7888|7.3438|8.9688|10.25|10.415|10.7125|13.74|16|11.55|11.855|11.35|15.7|15.245|16.465|16.05|18.565|19.03|23.255|26.435|29.5|26|26.23|25.05|25|28.78|29.02|21.18|24.28|24.21|23.64|17.67|19.86|21.46|15.77|11.9|12.68|15.15|15.93|16.44|15.62|17.69|22.15|20.28|20.82|18|20.67|23.59|27.06|32.35|35.39|47.64|52.12|57.4|70.38|84.97|88.13|87.16|98.17|116.21|116.02|125.21|142.44|151.09|165.4|166.49|153.31|162.07|193.73|199.45|228.57|227.92|218.87|215.62|160.82|175.33|196.94|207.28|189.75|143.36|174.95|189.51|219.05|228|233.89|210.69|250.97|230.32|233.06|229.68|231.75|225.89|246.13|251.33|241.75|271.76|257.28|257.69|221|183.52|162.68||
2025-07-04 02:50:27|usa_0250|BMRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.38|14.56|17.81|18.75|13|12|10.85|11.85|11.4|12.18|6.03|4.45|6.45|10.7|10.98|10.85|7|7.99|6.92|5.72|4.13|6.05|5.93|8.5|8.4|11.73|12.3|14.61|16.03|18.94|16.16|18.06|27.73|37.06|36.46|32.55|18.32|19.26|12.86|16.41|15.56|19.43|23.37|21.85|26.11|25.42|26.89|31.23|34.11|35.64|34.7|39.29|37.01|54.89|65.6|64.65|62.875|68.88|58.23|61.82|82.5|97.16|112.05|146.27|117.04|74.02|84.68|99.42|80.52|87.63|95.84|87.73|82.09|90.23|83.51|100.56|92.17|98.17|85.53|79.32|73.21|83.5|92.02|119.81|74.43|82.78|77.92|76.73|79.23|88.63|81.35|86.05|86.63|115.35|96.04|87.93|81.45|88.08|80.76|84.33|65.89|63.36|63.69|57.53|
2025-07-04 02:50:34|usa_0251|SWKS|price_next_month|0||||||||||||||||||||||||||||0.8767|1|0.96|0.8333|1|1|1.0433|0.8333|0.8333|1.21|0.9167|1.0433|1.0833|1|1.0833|1.75|1.3967|1.02|1.9167|2.21|3.25|4.3767|5.3333|5.1667|3.3133|3.75|2.5433|2.3333|2.5|2.1867|4.1667|5.2933|6.4567|5.8733|4.46|5.54|13.3333|17.625|25.5|27.625|41.875|52|34.06|39.88|30|24.57|38.12|23.28|21.06|12.25|2.9|7.1|6.96|5.35|8.5|8.58|10.61|8.55|8.38|8.89|7.59|5.22|7.33|5.36|5.28|7.14|4.39|6.63|6.57|6.89|7.92|9.22|8.05|8.69|9.46|7.13|4.32|8.84|12.08|10.43|12.69|16.83|17.53|22.92|31.77|31.46|25.31|19.81|21.58|27.14|28.93|23.39|23.94|22.07|24.035|25.8|30.25|41.05|50.76|58.24|83.05|92.25|95.67|77.24|68.92|66.82|66.02|76.94|91.74|99.74|104.87|113.86|97.21|86.76|94.58|86.76|73.04|88.18|85.28|91.06|113.15|103.88|145.58|141.29|169.25|181.33|184.51|167.13|146.52|113.3|108.88|86.01|109.67|105.9|114.37|86.74|104.46|106.59|113.62|87.58|88.76|64.28|78.64|
2025-07-04 02:50:44|usa_0252|WFM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:50:45|usa_0253|MCO|price_next_month|0||||||||4.5639|4.6617|5.0122|4.8899|5.7538|6.8133|6.9926|7.0089|7.6039|7.9543|8.7693|6.6829|7.2208|6.2102|6.5362|7.2045|7.3512|7.0415|7.7913|6.5688|5.7864|5.9005|5.819|4.841|6.2265|6.1939|5.9168|6.4384|7.0415|6.9111|7.6283|7.5305|7.449|7.5957|7.7261|8.7367|8.1988|7.6609|7.5468|7.6446|6.5199|6.8133|7.3349|7.7913|8.4759|7.938|7.4979|7.5305|8.2831|8.4988|9.3185|9.8577|11.001|12.2521|10.3303|10.6833|11.4834|13.8365|11.954|11.0598|12.5941|15.0622|14.7813|13.157|14|15.7|16.63|17.36|18.76|21.79|24.8|23.59|20.94|24.145|25.86|28.95|32.005|32.255|33.8549|38.905|41.89|41.14|47.31|53.26|63.32|62.01|54.88|66.3|71.56|66.12|53.8|43.72|34.78|36.96|34.81|25.6|21.42|29.52|23.74|23.68|27.59|24.72|23.55|27.06|29.37|39.14|35.61|35.49|37.23|40.95|40.53|48.16|54.82|60.85|67.77|70.66|74.58|78.5|87|99.23|91.33|107.52|110.43|96.16|89.14|95.72|106.01|100.52|103.67|118.32|131.63|142.41|161.79|162.2|171.12|145.48|158.51|196.62|214.34|220.69|256.79|243.9|281.3|262.9|266.26|326.71|376|404.15|343|316.48|310.25|264.87|322.75|313.12|352.75|308|392.04|370.33|456.48|454.04|499.44|453.12|504.71|
2025-07-04 02:50:57|usa_0254|LNG|price_next_month|0.060251046025105|||||||||||||||||||||||||||||||||||||||||||||21|10|7||10|14|14||2|7|5.8||8|7.12|5.34||4.38|2|1.5||3.06|3.12|1||1.76|1.88|1||1.11|0.85|0.4||0.62|0.64|0.485||1.35|2.96|2.975||7.545|8.645|28.43||29.3|39.05|35.83||38.93|32.9|30.76||38.07|36.08|34.8||4.9|3.76|3.14||4.15|2.75|1.9||2.83|2.42|5.57||11.71|7.75|10.1||14.04|14.76|16.8||29.35|27.99|39.59||68.11|80.26|65.99||75.83|62.15|47.55||32.13|42.9|40.86||48.72|42.79|48.32||66.62|66.93|61.12||63.18|59.71|60.54||44.35|52.05|56.69||84.9|87.46|104.81||136.77|160.18|175.36||139.77|163.2|182.15||157.79|185.26|224.01||236.99||
2025-07-04 02:51:07|usa_0255|APH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.2442|0.2755|0.3106|0.3398|0.3555|0.4375|0.4239|0.338|0.3302|0.4102|0.3008|0.3106|0.4023|0.3966|0.6505|0.8047|0.838|0.963|0.627|0.5244|0.5088|0.5391|0.6739|0.9228|1.0606|1.9922|1.6387|2.0078|1.5125|1.3156|1.2962|1.3922|1.4375|1.3703|1.1766|1.2031|1.2734|1.3841|1.6875|1.8359|2.0647|1.9756|1.9644|2.1456|2.4581|2.465|2.7837|2.4981|3.1769|3.6125|3.505|4.2438|4.2325|4.3887|4.2825|5.5338|4.9887|5.7725|5.9588|3.5812|3.2687|4.23|4.1688|5.015|4.98|5.7763|5.6|6.2663|6.9175|6.9887|6.1113|5.9363|6.8037|7.2675|7.36|7.5163|8.4462|9.44|9.82|10.0363|10.86|11.9187|12.0213|12.645|13.4275|13.8425|14.1025|13.555|12.3925|13.9575|14.88|16.4825|16.8725|18.0775|19.155|21.75|23.1925|20.9275|23.3775|22.375|21.98|24.89|23.33|25.0825|24.8675|22.065|26.44|28.21|31.22|33.67|36.245|38.385|39.795|35.75|38.565|37.915|39.885|37.735|44.155|40.275|50.55|60.385|64.26|67.02|70.78|76.95|99.48|
2025-07-04 02:51:16|usa_0256|ISRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7639|3.0278|1.8611|1.4533|2.0422|2.0444|2.0556|2.2556|1.5556|1.4889|1.4244|1.3711|1.6667|1.6111|1.9754|1.8011|2.5422|3.2422|4.4333|4.7711|7.7111|9.8589|15.2522|14.1111|10.5778|11.02|10.9344|14.4067|23.6233|36.3189|28.2222|32.14|34.5878|19.1989|11.47|15.97|25.2578|27.3722|36.4511|40.0622|36.4856|29.2167|35.8789|38.8556|44.5056|48.2067|51.1011|64.2444|53.5|60.2467|63.82|54.6989|43.1111|41.2778|45.2867|40.1889|50.8389|55.0889|54.9422|55.1089|59.2411|55.1778|60.0944|69.5956|77.3067|74.6756|76.9656|92.8744|104.2511|125.12|143.89|146.9267|169.3967|173.7267|174.5467|170.21|173.17|184.3167|186.5933|170.2933|228.48|222.36|249.2133|288.3333|330.4867|361.13|284.18|239.3|230.17|246.47|245.69|301.22|324.4|262.22|378.22|370.62|444.61|503.84|571.88|515.8|544.73|
2025-07-04 02:51:24|usa_0257|IR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.09|30.42|36.28|31.63|28.61|26.59|24.44|33.75|33.2|33.02|35.58|29.27|31.35|36.1|43.59|51.21|48.21|53.94|55.58|43.81|44.69|48.89|56|54.44|64.52|59.36|79.86|92.5|98.7|96.12|90.94|74.86|87.01|
2025-07-04 02:51:28|usa_0258|HES|price_next_month|0||||||||||||||||||||||||||||14.8433|13.63|14.6067|14.5733|13.3833|15.8633|16.62|17.0033|14.1867|12.9867|15.05|14.41|14.7633|16.4233|15.3867|16.4|15.0567|15.65|16.2433|15.59|14.2667|15.9667|15.1067|14.32|17.5033|18.1133|15.5633|17.7733|18.9867|15.6933|19.0333|19.93|17.79|18.7533|16.58|18.1233|15.6267|18.8067|19.5767|19.0233|17.6833|21.2067|20.1667|20.6667|23.1333|29.0633|25.76|19.5833|20.4533|25.6267|22.8|17.1|15.7333|15.05|15.6567|17.2067|18.7967|23.71|27.7833|26.9033|28.8833|31.2167|39.2867|41.7|51.6|47.7567|52.9|42.4|53.99|56.75|61.2|71.61|90.63|106.2|101.4|60.21|55.61|54.79|55.2|54.74|57.79|63.55|53.59|63.03|84.12|85.96|68.56|62.56|56.3|52.14|47.16|52.26|67.16|72.18|74.46|81.2|75.49|89.16|98.98|84.81|67.49|76.9|59.01|56.21|42.5|59.62|53.65|47.97|54.18|48.83|44.54|44.16|50.51|56.99|65.63|57.4|54|64.12|64.84|65.75|56.57|48.64|49.21|37.22|53.98|74.51|76.44|82.57|92.29|103.07|112.47|141.08|150.16|145.06|151.73|144.4|140.53|157.49|153.42|134.48|139.03|129.05|144.13|
2025-07-04 02:51:37|usa_0260|EA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.5|5.4375|3.5625|5.625|4.47|5.75|9.0325|9.1575|6|6.6875|7.5|9.375|7.97|6.0325|8.375|8.47|8.985|11.5625|12.665|10.2825|10.54|12.7025|14.235|20.2025|20.4375|15.125|22.11|25|22.905|28.31|28.46|25.73|26.535|29.525|30.09|32.56|25.885|29.57|42|49.47|46.86|50.62|50.13|44.92|64.34|53.39|57.6|56.88|54.58|56.8|47.11|52.89|50|50.41|48.64|61.12|47.37|51.47|43.18|22.78|15.44|20.35|21.47|18.24|16.28|19.37|15.93|15.83|15.59|20.18|22.25|23.35|18.575|15.38|11.02|12.35|15.73|17.61|26.12|26.25|26.4|28.3|33.6|40.97|54.86|58.09|71.55|72.07|64.545|61.85|76.32|78.52|83.43|94.82|116.74|119.6|126.96|117.98|128.75|90.98|92.24|94.65|92.5|96.4|107.92|114.26|141.62|119.83|143.2|142.08|143.96|140.25|132.66|118.05|131.23|125.96|128.68|127.28|136.35|123.79|137.58|126.82|150.94|150.85|122.91|145.09|155.33|
2025-07-04 02:51:46|usa_0261|HIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.065|24.19|26.44|31.5|36.69|37.25|43.565|40.5|45|55.375|52.06|53.13|51.94|58.94|54|51.81|38.13|52.06|64.25|74.44|61.5|62.1|66.21|54|66.19|69.3|50.6|39.5|41.68|40.76|52.19|54.9|64.34|61.08|65.1|58.48|67.29|72.37|80.57|79.75|82.23|91.93|84.84|87.17|94.91|101.2|91.87|97.03|80.5|71.27|63.39|10.32|13.16|11.47|16.49|24.52|23.99|28.57|23.41|23.95|27.78|28.97|23.42|19.25|17.52|20.55|16.45|21.71|24.8|28.09|30.86|33.7|33.25|35.87|34.16|39.58|38.9|40.77|47.55|46.26|40.18|44.38|39.85|44.11|48.71|48.36|55|55.05|58.76|53.84|52.7|45.42|46.92|52.31|57.63|57.08|59.28|37.99|42.32|38.52|48.02|65.96|63.62|72.93|71.87|69.93|64.47|72.41|77.61|70.99|71.88|73.45|86.96|96.89|110.92|110.44|111.55|122.67|124.81|
2025-07-04 02:51:54|usa_0262|PH|price_next_month|0||||||||||||||||||||||||||||6.7941|6.6193|6.3141|4.7348|6.4385|6.3733|6.5215|7.443|7.997|8.7437|7.5733|7.1615|8.3793|7.6948|8.1156|8.9926|7.5941|8.6015|8.557|9.277|9.3807|10.3141|18.1111|15|15.2222|18.7778|15.5022|16.8356|19.1689|22.1111|28.6133|28.0867|29.1267|29.6667|22.8733|23.8333|20.5|31.2933|31.46|30.54|28.8333|31|23.7067|27.5867|29.2|31.08|29.8|23.9333|32.6933|33.3|26.84|29.0867|26.8733|27.12|30.7333|33.98|36.66|36.86|38.2533|47.0867|43.44|39.96|43.8133|41.7867|50.5133|54.0333|48.16|55.7533|55.1733|61.4267|65.7867|80.37|67.61|79.85|61.68|38.77|38.21|45.35|44.28|52.96|55.91|69.18|62.12|76.55|89.41|94.32|79.02|81.55|80.68|87.69|80.32|78.66|92.97|88.57|103.28|116.72|113.37|126.88|114.95|127.03|116.46|119.36|112.75|104.7|97.16|116.02|114.19|122.75|147.13|160.8|165.98|182.61|201.42|164.62|169.05|151.63|164.81|181.08|175.08|183.49|195.69|158.12|178.92|208.36|264.61|313.81|312.03|296.59|310.01|270.82|289.09|290.62|326|324.88|410.01|368.91|464.5|544.91|561.16|634.07|707.05|605.06|718.3|
2025-07-04 02:52:01|usa_0263|ED|price_next_month|0||||||||||||||||||||||||||||26.37|23.75|25|23.37|23.5|24.62|25.37|25.75|28.5|28|31.25|31.25|33.63|35.38|36.38|34.75|31.25|30.63|28.75|24.88|28.25|27.75|29|30.38|33.75|29.38|27|29.25|31|27.75|31.63|34.25|41.31|45.25|42.31|50.13|49.44|45.44|43.5|38.19|32.69|35.19|30.31|35.19|34.94|37.41|39.74|39.49|40.99|43.59|42.85|42.57|39.92|38.87|39.71|40.51|43.83|41.21|40.97|43.45|43.87|43.28|48.16|45.5|47.01|43.12|46.87|48.35|48.28|51.26|43.68|47.09|43.57|41.6|39.7|43.32|40.75|37.13|39.36|40.68|43.74|45.2|46.12|49.72|49.91|52.12|52.6|57.87|58.96|59.45|64.5|60.38|56.88|63.65|59.9|58.22|54.41|58.03|56.09|63.36|69.28|61.55|63.59|65.75|69.39|74.6|80.08|75.55|74.35|79.28|82.86|86.05|80.36|80.13|78.93|76|77.65|86.16|84.96|92.22|94|78.8|76.83|78.49|70.78|77.41|73.77|75.4|86.45|92.74|99.27|87.96|95.31|98.47|94.86|87.79|90.9|94.4|97.52|101.68|93.74|112.75|100.13|
2025-07-04 02:52:12|usa_0264|ADS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:52:14|usa_0265|IVZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|14.65|16.65|21.825|18.5|17.95|21.675|28.6|34.875|45.35|46.1|36.5|31.94|23.8|27.84|21.75|15.14|12.5|11.55|11.11|15.4|15.75|14.96|13.38|10.53|10.94|13.44|11.7|14.54|12.53|18.45|21.87|19.62|22.98|24.37|23.71|25.19|30.66|27.22|25.65|23.29|14.91|11.79|14.72|19.75|21.15|19.3|22.99|19.54|23|24.74|24.87|22.18|20.07|22.57|24.84|22.13|24.32|27.25|31.74|32.19|33.75|33.25|35.21|37.63|40.47|36.73|41.42|38.6|33.17|29.93|31.01|29.18|28.09|28.92|32.94|34.77|35.79|36.13|28.97|26.99|21.71|18.22|21.97|19.19|16.82|17.3|8.62|10.04|13.11|20.59|27|24.38|25.41|22.66|18.38|17.74|15.32|18.51|17.13|16.8|12.97|15.83|14.17|17.26|17.34|19.23|13.93|16.73|
2025-07-04 02:52:21|usa_0266|XEL|price_next_month|0||||||||||||||||||||||||||||36.5|33.5|35.75|32.62|33.38|33.5|35.88|39.75|40.75|40.62|43.75|42.5|44|45.38|45.88|44.38|43.63|42|42.75|44.38|46.25|44.25|44.25|47.25|51.38|46.63|44.75|47|46.13|45.5|51.38|50.38|53.63|56.38|26.31|27|26.94|24.13|22.5|21.5|19.25|21.81|22.06|25.56|25.47|31.2|26.94|28.28|26.7|25.43|6.96|10.4|11.02|13.52|14.48|16.4|17.32|16.73|17.1|17.1|18.19|17.18|19.41|18.33|19.42|18.84|20.04|22.07|23.33|24.09|20.3|22.55|20.75|20.8|20.06|17.42|18.46|18.44|19.94|18.86|20.78|21.75|21.99|23.86|23.57|24.33|24|25.85|26.6|27.06|29.3|28.25|27.78|31.79|29.95|28.86|28.91|31.87|30.8|33.47|37.53|33.91|34.67|35.63|38.22|40.03|43.98|41.55|41.32|45.05|47.31|49.52|45.64|46.84|46.86|49.01|52.36|56.5|59.61|63.51|69.19|63.56|69.04|70.03|63.99|71.3|68.25|64.59|69.66|73.26|73.18|65.11|68.77|69.91|62.73|59.27|59.87|53.73|58.28|66.81|67.2|70.7|68.24|
2025-07-04 02:52:31|usa_0267|DLTR|price_next_month|0.73680183626626|||||||||||||||||||||||||||||||||||||||||||||||||1.4815|1.9588|1.8436||4.1975|3.1605|3.7778||4.7407|5.76|6.1674||7.6667|6.4444|10.0844||7.4733|7.3333|9.9444||13.2222|13.52|12.4167||8.5933|7.91|9.3467||13.4233|8.2033|9.7833||9.6667|13.0733|10.5733||9.3|7.8367|9.2767||8.2667|7.59|7.6533||8.81|9.5933|10.0033||14.1033|14.4833|9.5533||12.3|12.7867|14.0967||14.9233|16.6467|16.3233||20.8633|22.635|27.475||31.87|35.715|40.745||51.59|48.17|41.74||48.04|52.7|55.65||53.03|53.625|68.36||74.99|76.26|75.46||90.54|82.7|88.16||77.7|79.64|102.76||82.59|80.51|86.77||101.59|101.53|91.46||97.87|96.27|109.24||97.5|90.54|133.83||160.33|135.68|150.29||134.88|122.36|123.59||117.95|84.49|71.27||90.26||
2025-07-04 02:52:41|usa_0268|ROP|price_next_month|0.34370677731674|||||||||||||||||||||||||||||||||||||1.875|1.4688|2.25||6.625|8.75|8.4375||5.8125|5.4675|6.4375||8.0625|8.5|8.875||11.75|10.375|10.8125||12.2825|14.125|14.405||16.595|8.5|9.28||16.125|17.905|18.595||17.625|16.19|15.44||20.54|20.5|21||19.5|17.375|21.08||18.345|21.34|25.07||26.475|27.575|30.775||34.95|38.52|39.4||46.84|46.38|51.31||58.36|63.29|63.45||65.04|59.08|45.77||42.98|47.38|52.04||58.02|58.08|72.41||83.47|76.95|85.19||101.22|102.79|111.53||124.22|123.7|129.7||141.68|150.56|157.82||174.96|162.09|193.49||171.08|177.55|181.11||227.2|230.66|267.21||275.79|298.37|297.59||343.92|366.76|360.37||393.8|427.19|427||450.01|483.28|464.15||442.44|402.58|438.89||454.22|499.06|538.25||532.76|554.41|566.44||570.27||
2025-07-04 02:52:51|usa_0269|WY|price_next_month|0||||||||||||||||||||||||||||17.18|17.48|17.43|13.31|17.11|20.04|21.3|21.25|23.49|27.7|27.17|29.2|33.34|35.89|31.78|32.54|48.88|42.63|42|39.38|37.88|42|46.75|44.13|46.13|49.5|41.63|45.88|45.5|45.75|62.25|47.75|49.81|57.63|42|46.81|54.13|67.25|64.69|59.69|57.38|53.38|45.69|46.94|52.5|56.53|59.73|49.91|58.32|59.61|58.75|45.3|48.05|49.59|56.29|60.23|61.46|59.2|62|62.64|62.4|68.61|68.98|63.34|69.76|70.47|58.66|63.59|75|79.22|71.24|75.91|67.64|63.88|53.46|38.22|27.34|35.26|35.04|36.34|39.9|49.52|16.22|16.22|23.18|23.01|19.99|17.98|20.02|20.36|23.35|27.69|30.12|30.51|28.4|30.415|29.88|29.85|31.32|33.86|35.85|31.51|30.69|29.33|25.61|32.12|32.72|29.93|31.33|33.87|33.02|35.91|37.54|36.78|34.18|26.63|26.24|26.8|25.41|29.21|28.95|21.87|27.81|27.29|31.19|38.77|33.73|35.72|40.43|41.22|36.32|30.93|34.43|29.91|34.06|28.69|32.77|30.17|31.76|31.16|30.62|25.91|26.38|
2025-07-04 02:53:01|usa_0270|NTRS|price_next_month|0|||||||||||||||||||||||||||||4.2408|4.0217|3.4183|4.4033|5.6083|6.395|7.005|7.33|8.6683|8.4867|8.3383|9.695|9.845|9.2775|9.0975|10.75|10.4375|9.3125|9.095|8.25|9.1575|9.97|11.9375|13.25|14.0625|14.7825|17.3125|20.5|22.25|27.5|29.25|33.69|36.5|36.815|36.875|43.28|46.565|43.5|48.28|60.38|64.13|74.88|85.38|77|65.03|63.8|50.49|58.39|53.12|39.83|34.82|34.06|35.12|43.77|46.5|47.46|42.21|40.15|42.54|43.64|45|50.8|53.6|52.21|58.89|57.11|58.72|60.75|62.95|62.46|75.21|73.36|74.11|78.17|56.31|57.52|54.36|59.81|50.25|50.52|54.98|46.99|49.63|51.98|49.99|44.905|40.47|41.17|47.56|45.4|47.8|51.48|53.92|58.54|56.42|60.22|60.25|66.89|66.3|65.38|73.15|76.49|70.39|62.08|71.08|67.59|72.42|82.96|90|87.51|93.52|105.39|106.75|109.22|94.07|88.46|98.55|98|99.68|97.81|79.16|78.35|78.27|89.19|113.8|112.85|123.04|116.64|103.05|99.78|84.35|96.97|78.16|80.12|65.91|79.64|82.39|88.65|100.52|112.29|93.98|131.72|
2025-07-04 02:53:11|usa_0271|K|price_next_month|0||||||||||||||||||||||||||||14.3095|14.3987|16.1275|16.0689|18.2974|21.347|24.6007|23.8101|26.6251|26.5688|30.3174|35.1874|29.1492|27.0943|22.8718|26.8034|25.2176|23.6365|24.2793|27.5634|25.8041|29.853|33.7236|33.8972|35.9521|33.489|35.0701|29.792|32.668|32.668|43.1069|40.4045|43.5198|38.7061|31.1995|30.9649|38.1244|34.7182|32.6633|37.3549|22.7545|22.7545|24.3403|23.8148|24.5842|23.9274|28.2156|28.6191|28.9569|33.7048|32.3161|29.8952|31.3402|30.7209|32.2129|31.0869|35.4783|40.2544|39.0908|40.3482|41.8871|42.1779|42.5157|41.446|40.2544|43.4541|45.1994|47.2074|46.2315|49.647|48.6149|49.5344|44.8522|48.0144|49.7878|47.3106|40.9956|39.5131|44.5707|48.3615|51.0639|51.5519|46.9634|47.1605|47.198|53.7382|52.3401|50.8669|46.4661|47.4514|44.7583|49.0934|54.8923|61.029|62.155|59.3494|54.4044|62.7086|56.1403|60.0156|61.5357|59.4244|62.0893|66.171|68.911|72.0731|77.6093|70.4967|68.226|66.6214|63.8064|58.6738|63.9097|55.2676|66.6496|61.4419|55.3709|56.5813|54.6296|59.6121|64.0035|61.4606|64.7354|59.0116|55.3052|58.5706|59.4526|57.5196|59.1148|64.2756|69.3614|72.0825|64.3507|65.4673|62.7649|50.47|54.76|57.86|58.15|80.65|81.73|82.77|80|
2025-07-04 02:53:20|usa_0272|SYMC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:53:21|usa_0274|MAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||7.8954|8.4489|8.5946|9.993|11.3623|11.8576|13.2561|12.382|12.8773|16.0238|16.2569|16.1112|15.4994|15.1498|12.5277|16.3734|19.5199|16.3443|15.7033|14.4797|14.9167|18.6459|18.879|21.5174|21.3868|22.2585|14.6044|19.0052|20.4825|15.6159|14.4179|14.5438|16.7394|19.1587|20.1376|20.6923|22.0741|22.748|25.4004|29.4512|29.2508|31.9171|27.7917|31.0641|34.0614|32.7981|38.942|44.8807|42.1491|38.7369|38.3267|33.5253|31.9777|24.1558|19.457|15.2057|21.9649|20.162|23.5506|24.7241|34.6495|31.9631|34.9229|37.2228|33.2733|30.6341|29.6915|34.45|39.09|36.42|36.48|39.98|43.06|41.57|45.08|49.3|57.93|64.71|75.75|74.5|80.05|72.61|76.78|61.28|70.09|71.7|68.7|84.6|94.42|104.19|119.48|147.34|136.68|127.84|116.89|114.53|136.42|139.06|126.55|140.06|90.94|83.825|92.88|116.31|148.52|145.98|160.02|161.12|177.52|158.82|160.11|174.18|169.34|201.81|188.56|239.73|236.13|227.3|260.02|290.59|238.58|279.92|
2025-07-04 02:53:30|usa_0275|ENDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:53:31|usa_0278|MTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||13.575|13.938|16.2|15.025|14.725|16.05|17.7|19.675|22.5|23.8|24.9|25.675|29.825|32.2|35.925|40.9|45.625|51|53.913|49.85|50|55.9|53.95|49.55|41.1|43.925|47.244|50.2|68.3|71.55|80.5|65.5|75|85.38|83.6|81.92|79.8|84.47|88.57|93.9|89.97|85|93.23|103|102.36|103.45|108.51|107.58|108.3|119.4|121.92|121.81|121.31|111.34|106.29|99.48|91.28|93.23|70.38|81.1|38.91|52.45|58.32|62.85|73.75|87.35|87.34|74.75|86.47|88.37|86.24|76.11|79.74|86.27|85.84|104.1|102.69|100.2|116.86|112.53|111.51|122.01|121.5|122.18|113.16|119.67|131.15|119.85|110.18|118.32|114.56|122.73|162.57|155.41|163.15|166.77|190.78|182.27|173.35|165.41|164.54|170.07|164.25|156.53|168.52|112.08|105.95|103.58|132.47|157.69|133.85|147.12|169.38|166.64|177.45|168.37|156|125.8|139.86|112.75|138.1|144.39|172.17|194.68|201.24|169.76|202.48|
2025-07-04 02:53:41|usa_0279|FITB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.3333|10.2716|10.2222|10.321|9.9259|9.5072|11.2593|13.284|14.0385|16.3704|15.3333|18.557|22.9274|22.1126|28.1111|28.5022|33.8889|36.6667|41.5|44.1667|45.6267|47.7933|43.3733|49.2067|44.2533|42.0867|41.31|51.38|59.25|53.76|63.02|56.42|63.25|68.59|66.07|63.5|53.35|49.22|55.01|58.17|57.74|53.72|49.36|49.19|46.47|43.5|43.1|40.12|37.57|40.42|38.14|39.85|39.9|40.59|36.89|31.28|27.1|21.43|13.97|10.85|2.39|4.1|9.5|8.94|12.44|14.91|12.71|12.56|14.87|13.27|12.65|12.01|13.005|14.225|13.82|14.525|16.29|17.03|19.24|19.035|21.02|20.61|20.48|19.99|17.3|20|21.07|19.05|15.8|18.31|18.98|21.76|26.1|24.43|26.7|28.9|33.1|33.17|29.59|26.99|26.82|28.82|29.69|29.08|28.45|18.69|19.86|23.22|28.93|40.54|36.29|43.53|44.63|37.53|34.12|35.69|36.29|26.2|29.1|23.71|34.24|36.46|42.34|43.68|44.31|35.94|43.405|
2025-07-04 02:53:50|usa_0280|KMX|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.155|8.28|4.5|5.815|5.095|2.94|2.69|1.97|2.69|1.69|1.155|1.655|1.69|2.28|1.97|3.77|7.98|5.625|11.37|12.93|10.825|8.025|8.94|7.285|15.075|16.33|15.465|14.6|10.935|10.775|15.525|15.75|13.325|15.635|13.84|16.34|17.73|20.855|26.815|24.54|25.5|20.33|19.75|19.42|14.19|14|7.88|12.44|14.7|20.9|24.25|25.12|19.9|27.86|31.88|32.1|33.07|23.85|30.48|34.65|25.94|28.3|37.54|41.7|46.16|48.47|47.02|46.8|52.01|46.45|66.58|69.01|66.21|59.32|53.97|51.1|49.03|53.35|64.39|59.22|63.06|75.81|64.13|61.94|72.87|74.67|62.73|69.8|86.83|88|87.67|53.83|89.55|91.91|94.46|132.66|129.15|127.96|130.23|96.48|90.48|66.02|60.89|64.28|83.7|70.73|76.74|87.11|73.34|77.38|81.76|77.92|67.21||
2025-07-04 02:53:58|usa_0281|KSS|price_next_month|1.0316925151719|||||||||||||||||||||||||||||||||||||||||||||5.875|6.0625|4.9688||5.7038|6.485|6.5625||9.1575|9|9.8125||13.1875|17.75|17.0325||25.94|19.5|30.72||38.44|33.065|36.095||55.63|57.69|61||62.73|48|70.44||70.08|60.81|55.95||51.38|53.5|44.94||42.28|48.19|49.17||55.91|50.18|48.6||59.12|64.92|68.43||71.03|57.33|45.8||40.04|46.08|36.2||42.75|57.05|53.93||47.5|52.68|54.34||50.01|49.1|49.35||45.49|51.22|42.98||50.51|51.75|56.75||52.68|61.03|61.04||62.61|46.31|47.63||37.92|43.75|49.38||38.67|45.65|54.23||72.9|74.55|66.34||47.55|49.66|50.95||20.77|18.53|40.69||55.11|47.09|49.39||35.69|25.15|25.25||23.05|20.96|28.68||22.99|21.1|14.04||8.48||
2025-07-04 02:54:08|usa_0282|PAYX|price_next_month|2||||||||||||||||||||||||||||0.6341|0.6243|0.5708|0.7168|0.8877|0.9169|1.1023|1.3559|1.3071|1.3461|1.6973|2.0631|2.3996|2.3996|2.941|3.0727|2.1096|1.7198|2.2194|2.3818|2.7049|4.7737|6.0905|6.5686|7.7037|9.5072|11.4568|10.1728|8.1244|11.2593|10.3348|15.0015|17.0933|18.0844|22.9467|22.8622|21.0844|21.2533|22.7533|26.6667|34.92|42|52.5|48.63|37.06|40|31.51|34.85|39.7|31.29|24.27|27.9|27.47|29.39|34.1|37.2|35.6|33.88|30.15|34.08|32.82|32.52|37.09|38.12|41.66|38.98|36.85|39.54|37.87|39.12|41|36.22|34.26|31.28|33.03|26.28|25.67|25.2|29.05|30.64|30.72|25.97|27.49|30.91|31.385|30.72|26.37|30.11|30.99|31.41|33.29|31.1|35.06|36.51|40.64|45.53|42.6|41.56|44.2|46.17|49.615|46.88|47.63|52.89|54.01|59.5|57.87|60.88|58.9|56.94|59.96|68.08|61.59|68.35|73.65|65.15|80.2|82.29|82.77|85.06|62.92|75.75|79.77|93.18|98.02|107.3|112.45|136.5|136.47|113.87|112.21|115.56|114.59|111.87|115.33|119.11|122.8|118.56|134.19|140.22|154.28|145.46||
2025-07-04 02:54:19|usa_0283|CAG|price_next_month|2||||||||||||||||||||||||||||7.2939|9.177|8.6245|9.5972|11.6722|10.8292|11.9965|13.8122|10.7968|10.1626|11.964|12.89|10.6996|9.8241|10.1159|10.2599|10.4078|11.8668|12.2559|12.1586|12.89|13.5709|15.419|16.0493|15.8081|17.6562|19.1619|19.3565|21.1073|24.9981|25.7529|25.7801|25.0019|24.6596|20.9633|24.5117|19.944|20.7221|17.5551|17.6562|14.1079|14.8315|15.6097|20.2319|14.1934|15.4151|17.4695|18.4966|18.8701|21.5158|19.337|19.4615|15.6252|18.3643|16.5279|20.5354|20.9633|21.0723|20.0062|22.9165|21.0256|18.0219|19.2592|15.7809|16.6991|17.2049|19.0491|21.01|19.3837|20.9011|20.333|18.5122|18.6367|15.0027|15.1428|12.8395|13.1274|14.8315|16.8703|17.9363|19.5082|18.1464|17.0726|17.5706|18.4811|20.084|18.8468|20.5431|20.4342|20.1774|21.4691|22.9554|27.8655|27.1808|23.6091|26.2236|24.146|23.0955|25.7101|28.2313|28.4258|34.0207|31.5228|32.8068|34.721|37.2033|36.6586|39.55|40.34|35.76|33.74|37.67|36.88|35.73|33.97|21.36|27.74|26.52|30.68|34.24|29.34|35.17|35.71|36.26|37.6|36.38|33.87|34.15|33.57|34.24|32.63|38.7|37.56|33.72|27.42|28.66|29.64|28.42|32.52|27.75|26.67|20.47||
2025-07-04 02:54:30|usa_0284|PGR|price_next_month|0||||||||||||||||||||||||||||0.9383|0.9481|1.3292|1.1111|1.3419|1.56|1.3544|1.3547|1.285|1.4058|1.6714|2.1933|2.6792|2.5417|3.1342|3.7175|2.865|2.6567|3.2292|3.1667|3.2817|3.1458|3.2192|3.4583|4.2192|3.8858|4.2083|5.7292|5.5317|6.3442|8.9483|8.6875|9.115|11.2867|10.3175|12.2708|10.4117|11.9583|10.6458|7.7133|5.1875|5.4533|5.6042|8.1875|7.8292|9.7333|11.2342|11.5592|12.3208|14.375|12.7875|13.75|12.085|17|16.4975|18.45|20.6625|21.88|19.155|23.3875|20.9125|22.8175|24.9225|28.9525|26.26|27.1325|24.19|24.17|23.19|23.07|20.98|18.5|18.55|18.19|20.25|14.27|12.15|15.28|15.58|16|16.58|20.09|19.64|21.16|19.81|21.94|19.68|19.01|20.28|21.3|19.74|22.3|22.49|25.29|26.01|25.97|23.24|24.25|23.44|26.41|25.95|26.66|30.5|33.13|31.25|32.6|32.51|31.51|37.44|39.72|47.13|48.65|54.1|60.29|60.01|69.7|67.29|78.15|80.98|69.7|80.69|77.3|90.34|91.9|87.19|100.74|95.16|94.88|108.66|107.36|115.06|128.4|136.35|136.4|125.98|158.09|178.25|208.25|214.12|242.83|246.44|281.74|260.89|
2025-07-04 02:54:41|usa_0285|ES|price_next_month|0||||||||||||||||||||||||||||11.97|11.4|11.58|11.86|12.27|13|13.76|14.85|16.05|16.01|18.11|17.98|19.45|19.93|19.99|19.65|25.25|24.88|23.38|23.13|23.88|21.75|22.5|24.75|23.63|16|12.38|10.75|13.13|8.25|9.75|11.5|12.25|14.13|15.31|15.63|15.31|15.81|18.75|20.81|20.5|21.5|22.13|20.38|22.58|17.85|20|17.65|18.11|20|16.65|15.05|14.35|14.92|16.8|18.84|19.25|18.35|18.7|19.33|18.7|18.31|21.58|18.19|19.88|20.15|22.4|25.01|27.65|32.17|27.34|30.83|27.79|26.32|25.16|22.56|23.8|21.02|23.01|23.05|25.32|27.79|27.84|31.28|32.92|35.6|34|34.57|34.75|36.77|39.88|39.3|40.73|45.33|44.41|42.89|43.8|47.26|43.9|49.35|55.58|48.76|49.72|50.94|53.8|56.44|58.49|55.06|55.32|59.4|60.79|62.64|63.09|60.25|60.72|63.26|69.41|71.66|75.86|83.74|92.44|80.7|90.07|87.27|87.5|86.22|86.27|84.9|89.49|87.4|88.22|76.28|82.33|77.61|72.33|53.79|54.22|60.62|64.91|65.85|57.68|59.48|64.63|
2025-07-04 02:54:51|usa_0288|AA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.73|36.45|36.49|36.63|49.52|52.02|51.95|42.82|34.56|29.02|26.85|23.04|21.6|14.71|7.37|12.91|13.03|18.56|36.75|38.27|49.55|61.21|70.52|49.08|41.41|52.75|38.04|34.84|23.84|29.75|36.08|33.43|41.1|35.32|25.56|31.235|
2025-07-04 02:54:57|usa_0289|ROK|price_next_month|0||||||||||||||||||||||||||||4.511|5.1395|5.5994|5.2775|6.0708|5.8754|5.8945|5.8332|6.1053|5.5994|5.5956|5.8715|6.5537|7.6729|7.7303|8.401|15.3304|14.9471|13.7513|13.3681|14.422|16.6718|17.4881|17.055|22.4705|22.4207|20.1211|21.0793|25.1993|25.4867|25.1533|18.7797|21.4165|21.3897|15.5948|15.7366|16.6488|19.7877|22.5395|18.5651|18.9483|15.0927|13.4371|15.0659|18.0822|17.2582|16.05|13.78|19.25|21.47|18.5|16.55|23.05|22.8|25.84|31.05|32.57|32.69|37.41|41.69|56.65|46.23|51.51|53.15|66.07|72.46|61.98|62|61.21|59.54|69.99|68.88|56.9|54.23|44.51|27.67|26.04|31.59|41.41|40.95|48.24|60.72|54.15|62.37|81.01|87.13|71.76|67.65|77.87|77.34|67.36|71.06|89.19|84.78|96.85|110.41|114.84|119.18|111.66|112.35|108.92|118.6|116.78|109.16|95.57|113.47|114.4|119.72|147.99|157.35|165.03|200.82|197.29|164.53|187.56|164.73|169.52|180.71|160.78|171.99|191.66|189.48|218.14|237.12|248.53|264.26|307.42|319.4|289.22|252.67|255.28|255.3|282.03|283.41|336.29|262.81|253.28|270.96|278.65|266.71|278.43|247.68|347.335|
2025-07-04 02:55:08|usa_0290|MOS|price_next_month|0.47963800904977|||||||||||||||||||||14.4375|20.4375|20.3125||18.5|19.375|15.75||16.5|16.125|17.375||20.75|27.4375|24.625||23|21.6875|19||15.75|14.25|19.1875||17.1875|20.0625|19||22.5|31.625|38.6875||36.625|43|36.125||39.125|35.188|31.5||32.5|18.375|22.875||20.938|15.938|16.125||15.375|14.688|11.875||11.09|11.81|11.75||14.02|13.24|13.05||8.74|7.83|7.27||12.45|15.94|17.38||13.08|16.15|13.54||15.56|16.24|21.3||35.13|42.02|69.15||125.32|106.74|30.35||54.7|48.47|54.45||46.17|58.66|67.63||70.85|71.13|52.76||47.68|57.91|54.06||60.82|41.65|47.9||49.99|47.76|45.77||45.85|40.83|31.64||25.23|30.07|28.4||22.63|19.98|24.29||27.49|31.27|36||21.47|18.39|19.05||12.09|18.23|21.96||36.14|32.18|34.22||62.65|53.87|51.3||31.96|38.85|35.89||30.93|28.57|26.46||36.14||
2025-07-04 02:55:19|usa_0291|XRX|price_next_month|0||||||||||||||||||||||||||||22.6136|21.7354|20.0361|12.9534|21.4061|25.0286|24.4798|28.1023|33.8633|32.546|32.8226|32.6031|37.6527|33.8633|32.0542|34.7986|43.0888|43.4181|44.8979|45.0076|48.0286|54.176|52.4196|56.9204|54.2858|64.328|66.3654|61.0962|77.2331|81.0137|108.3476|104.4748|105.8843|149.5132|139.0538|127.6197|163.3448|154.7823|128.7789|74.7698|55.0103|69.8167|39.677|22.236|21.5246|23.8167|21.0241|18.4422|29.8499|23.3161|18.3104|17.4937|23.3161|25.9771|28.4536|27.6632|38.5704|35.3826|36.5155|38.9129|41.8373|34.9084|34.803|35.7514|37.701|36.9897|37.1214|44.7881|45.315|48.74|46|45.9473|40.6518|36.8053|35.9359|21.1294|17.4937|16.0974|21.5773|19.8121|22.9737|28.7171|25.6609|30.8221|27.9794|26.583|24.5808|21.551|20.4181|20.4971|18.2577|16.9668|21.1031|22.6048|25.5556|26.1879|28.5853|31.8522|34.9347|34.9874|34.6976|30.2978|29.0332|24.7388|25.6873|25.2921|27.1363|25.74|27.72|28.76|30.67|30.31|34.13|31.45|25.97|27.87|28.21|33.36|32.1|33.93|35.57|18.29|16.65|17.38|21.03|24.14|24.13|17.8|21.11|17.4|17.13|14.63|16.38|15.67|15.98|12.84|18.46|13.29|10.765|8.17|8.54|4.41|5.675|
2025-07-04 02:55:29|usa_0292|PFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.72|25.5|27.8|28.71|28.26|28.66|29.44|32.6|31.94|34.7|35.2|34.62|36.48|41.15|37.58|44.01|49.83|47.16|50.31|54.21|55.92|61.61|63.79|61.92|63.51|59.88|54.06|38.37|22|13.95|12.92|23.61|28.54|23.36|30.22|25.53|26.26|32.61|30.82|28.38|25.36|27.37|28.4|25.11|27.54|30.36|34.15|40.09|47.55|45.68|45.2|51.78|51.73|48.76|50.81|54.3|49.33|37.94|42.22|44.84|52.63|58.58|62.39|67.16|65.85|73.56|60.25|54.83|46.25|48.92|55.67|60.58|54.32|55.33|36.41|45.02|39.12|53.04|63.26|62.55|69.03|72.62|75.17|63.93|79.88|87.96|74.69|83.66|67.67|78.32|80.43|84.97|84.16|82.54|74.59|80.99|
2025-07-04 02:55:37|usa_0293|DISH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:55:38|usa_0294|SBAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.13|9.75|30.31|40.63|45.13|50.13|45.31|34.09|19.71|8.2|6.95|2.89|1.75|0.37|0.56|1.67|3.86|4.07|4.45|3.97|5.03|8.37|8.56|8.48|16.59|14.77|21.85|25.12|23.88|26.71|29.71|29.42|33.32|35.6|29.61|32.34|37.89|20.99|19.9|25.2|26.09|28.21|33.09|35.34|36.18|39.26|40.8|38.63|38.17|38.09|45.72|53.79|59.06|66.3614|69.654|78.99|74.09|87.39|92.75|89.76|106.93|112.33|116.7|115.82|120.72|119.02|99.28|103.04|115|113.28|105.26|126.49|137.55|157.18|174.5|160.23|158.25|162.17|182.53|203.73|245.41|240.65|249.56|289.92|311.54|290.37|268.67|299.72|340.99|345.33|325.44|347.11|335.79|269.9|297.53|260.89|218.95|208.63|223.86|186.12|219.54|229.47|197.56|243.4|234.045|
2025-07-04 02:55:45|usa_0295|WHR|price_next_month|0||||||||||||||||||||||||||||31.75|28.12|27.12|18.25|24.87|30.12|35.5|36.88|41.88|43.88|40|39.38|46.13|54.5|62.75|63.88|67.75|58.5|50.88|52|49.88|54.75|57.75|53|54.63|60.13|49.25|47.25|50.88|46.75|50|60.63|57.81|72|60.5|51.25|44.94|66.38|71.69|69.69|58.25|65.13|43.19|43.5|52.49|55.77|70.54|59.02|72.7|74.95|57.37|46.61|51.97|53.49|64.78|70.47|75.95|65.51|62.44|58.75|68.26|62.06|79.98|78.5|80.68|89.75|77.19|86.93|91.43|106.03|102.11|79.18|85.29|72.78|75.7|46.65|33.43|45.16|57.09|71.59|75.18|108.87|83.3|75.83|85.5|86.18|69.23|50.81|54.32|64.02|67.56|97.68|115.38|114.28|133.94|146.01|133.3|153.38|142.64|172.05|199.08|175.6|177.73|160.14|134.39|174.14|192.36|149.82|174.89|185.68|177.88|163.93|181.42|154.95|131.1|109.76|133.01|138.82|145.48|152.12|146.17|111.74|163.12|184.96|185.09|236.45|221.54|210.83|210.19|181.52|172.87|138.24|155.59|139.59|144.26|104.56|109.52|94.86|101.97|103.51|105.01|76.28|109.85|
2025-07-04 02:55:56|usa_0296|NUE|price_next_month|0||||||||||||||||||||||||||||3.4375|4|4.9688|3.8675|4.3044|4.9375|4.6406|4.9844|5.75|5.5156|6.9375|7.5625|9.9213|11.2963|10.6088|13.5625|14.75|15.345|17.25|15.4375|12.75|12.0625|13.375|12.0325|14.5325|14.0625|11.72|11.845|13|12.47|15.5325|13.0625|11.9075|14.985|10.875|11.3275|12.25|14.6725|12.125|12.97|12.4375|10.75|9.4375|8.6725|10.35|12.6825|11.9725|10.325|14.95|14.6125|13.9575|10.535|9.9775|10.2125|12.33|13.7075|14.0775|14.85|20.9125|21.115|28.08|25.55|27.725|29.925|42.115|54.41|53.17|58.41|64.54|63.46|50.2|62.02|57.84|75.5|57.22|40.51|40.79|40.69|44.47|39.85|40.8|45.32|39.14|38.22|45.91|46.96|38.89|37.78|44.49|39.21|39.2|40.13|46.01|43.62|46.78|51.77|48.35|51.75|50.22|54.06|43.65|48.86|44.14|42.3|39.07|49.78|53.64|48.85|58.09|61.33|57.67|57.83|66.96|61.62|66.93|59.12|61.24|57.07|54.38|53.85|47.49|41.19|41.95|47.76|48.73|82.26|104.02|111.65|101.4|154.78|135.8|131.38|169.02|148.18|172.09|147.79|186.93|168.53|162.94|141.84|128.43|119.37|138|
2025-07-04 02:56:04|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|213.65|
2025-07-04 02:56:09|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|112.23|
2025-07-04 02:56:07|usa_0297|LNC|price_next_month|0||||||||||||||||||||||||||||8.9925|9.0125|9.2925|5.53|8.07|8.885|8.415|9.845|10.9275|10.2075|12.5675|13.1725|14.4775|16.0675|16.15|18.58|21.25|19.065|18.815|18.125|18.25|20.375|20.565|22.315|26.375|24.125|21.315|24.25|26.815|28|35.565|34.375|38.065|44.5|47.94|37.94|41.655|48.03|50|46.13|36.94|34.81|43.63|48.38|44.85|46.16|51.03|42.35|51.5|47.9|36.74|30.51|32.25|31.96|37.34|39.93|44.15|44.88|43.7|43.8|46.14|44.97|48.3|50.61|54.53|58.08|56.68|63.31|67.14|71.15|60.32|62.37|54.19|53.76|47.7|17.24|15.13|11.24|21.19|23.83|24.58|30.59|26.04|24.48|28.84|31.23|26.5|19.05|21.54|24.77|20.05|24.79|28.98|34.01|41.67|45.41|48.03|48.51|52.39|54.76|49.98|56.49|56.32|53.51|39.46|43.45|43.67|49.09|67.51|65.93|73.06|75.78|82.8|70.64|68.1|60.19|58.49|66.72|65.34|56.48|54.48|35.47|37.27|35.1|45.49|64.13|61.62|72.15|69.98|60.15|51.34|53.87|35.43|21.73|28.04|21.77|27.45|27.27|33.3|34.75|35.16|31.87|34.81|
2025-07-04 02:56:14|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|498.75|
2025-07-04 02:56:19|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|155.98|
2025-07-04 02:56:17|usa_0298|HST|price_next_month|0.015243902439024|||||||||||||||||||||||||||||4.0318|2.9622|1.8513||3.7027|2.8601|2.531||2.7564|2.633|3.3538||4.2589|4.7312|5.4225||7.8078|8.4688|7.236||8.0936|8.7547|9.7999||11.19|11.72|13||15.02|16.62|17.74||16.41|11.93|12.52||11.71|8.82|9.09||9.62|10.69|11.88||12.94|12.8|8.42||11.48|10.14|9.15||9|10.02|11.15||12.26|13.35|15.66||16.75|17.49|17.9||20.07|22.54|25.22||25.52|22.29|19.19||17.19|14.3|7.52||9.38|9.97|10.52||14.26|13.16|16.48||17.58|11.83|14.15||15.26|15.3|14.69||17.79|17.03|18.41||22.07|22.82|23.24||19.92|17.73|16.6||15.4|17.82|17.84||17.99|18.12|19.79||21.63|21.53|19||18.11|16.04|17.49||11.94|11.23|14.03||17.17|16.56|15.7||19.99|17.77|18.94||16.6|15.79|17.47||17.94|17.7|18.42||15.49||
2025-07-04 02:56:24|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|484.88|
2025-07-04 02:56:27|usa_0299|CHTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6|36|36.25|32.93|42.12|54.88|54.74|49|58.49|61.45|75.8|78.51|79.22|102.73|127.75|134.04|131.42|123.61|161.48|148.18|158.18|183.88|181.88|185.58|172.17|204.63|237.98|259.95|308.35|328.18|348|334.17|369.25|310.48|282.32|316.22|284.53|361.69|409.67|468.78|513.14|495.23|560.42|576|652.17|644.42|726.75|706.27|577.13|557.75|479.01|328.87|391.985|343.32|398.71|402.8|378.64|255.94|320.04|327.27|350.56|386.33|416.96|
2025-07-04 02:56:28|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|83.475|
2025-07-04 02:56:33|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|247.235|
2025-07-04 02:56:38|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|295.88|
2025-07-04 02:56:43|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|160.67|
2025-07-04 02:56:48|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|25.4|
2025-07-04 02:56:53|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|148.48|
2025-07-04 02:56:57|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|43.55|
2025-07-04 02:57:03|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|123.86|
2025-07-04 02:57:09|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|28.34|
2025-07-04 02:57:14|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|80.93|
2025-07-04 02:57:20|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|48.91|
2025-07-04 02:57:24|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|71.3|
2025-07-04 02:57:29|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.56|
2025-07-04 02:57:30|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|88.645|
2025-07-04 02:57:36|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29||
2025-07-04 02:57:41|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|22.475|
2025-07-04 02:57:46|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|111.74|
2025-07-04 02:57:50|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|36.02|
2025-07-04 02:57:55|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|179.51|
2025-07-04 02:57:58|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|180.63|
2025-07-04 02:58:01|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|291.75|
2025-07-04 02:58:06|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|135.45|
2025-07-04 02:58:11|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|223.5|
2025-07-04 02:58:15|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63||
2025-07-04 02:58:20|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04||
2025-07-04 02:58:24|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|358.48|
2025-07-04 02:58:27|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72||
2025-07-04 02:58:32|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|178.55|
2025-07-04 02:58:34|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|298.47|
2025-07-04 02:58:40|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|67.53|
2025-07-04 02:58:45|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|308.85|
2025-07-04 02:58:50|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|162.31|
2025-07-04 02:58:55|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|35.63|
2025-07-04 02:59:00|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|215.78|
2025-07-04 02:59:06|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98||
2025-07-04 02:59:10|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|152.95|
2025-07-04 02:59:15|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:59:16|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|37.81|
2025-07-04 02:59:18|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|46.97|
2025-07-04 02:59:23|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|59.595|
2025-07-04 02:59:29|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|132.92|
2025-07-04 02:59:37|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|236.7|
2025-07-04 02:59:43|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|170.16|189.01|
2025-07-04 02:59:47|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|293.6|
2025-07-04 02:59:53|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 02:59:54|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|568.41|
2025-07-04 02:59:57|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.48||
2025-07-04 03:00:04|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45||
2025-07-04 03:00:09|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|93.82|
2025-07-04 03:00:14|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|240.43|
2025-07-04 03:00:19|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|83.16|
2025-07-04 03:00:24|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73||
2025-07-04 03:00:30|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|47.935|
2025-07-04 03:00:36|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|76.35|
2025-07-04 03:00:40|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|94.4|
2025-07-04 03:00:45|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|328.34|
2025-07-04 03:00:51|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:00:52|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|781.2|
2025-07-04 03:00:58|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|134.395|
2025-07-04 03:01:04|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04||
2025-07-04 03:01:09|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|104.32|
2025-07-04 03:01:13|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|989.94||
2025-07-04 03:01:18|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|56.27|
2025-07-04 03:01:20|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|92.79|
2025-07-04 03:01:25|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|69.04|
2025-07-04 03:01:29|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|215.86|
2025-07-04 03:01:34|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.805|
2025-07-04 03:01:40|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.805|
2025-07-04 03:01:45|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04|298.89||
2025-07-04 03:01:49|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|166.7|
2025-07-04 03:01:53|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9||
2025-07-04 03:01:58|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|28.42|
2025-07-04 03:02:00|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|52.955|
2025-07-04 03:02:03|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|28.42|
2025-07-04 03:02:06|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03||
2025-07-04 03:02:11|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|462.13|
2025-07-04 03:02:17|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|117.53|
2025-07-04 03:02:22|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|428.61|
2025-07-04 03:02:27|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01||
2025-07-04 03:02:32|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|123.24|
2025-07-04 03:02:36|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|203.01|
2025-07-04 03:02:42|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|718.42|
2025-07-04 03:02:45|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31||
2025-07-04 03:02:50|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|398.46|
2025-07-04 03:02:55|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|196.54|
2025-07-04 03:03:00|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|80.63|
2025-07-04 03:03:04|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9||
2025-07-04 03:03:09|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1081.3|
2025-07-04 03:03:19|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|92.32|
2025-07-04 03:03:25|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|220.685|
2025-07-04 03:03:29|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|73.975|
2025-07-04 03:03:35|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:03:36|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.32|
2025-07-04 03:03:39|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:03:40|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.26|
2025-07-04 03:03:45|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42||
2025-07-04 03:03:48|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|294.44|
2025-07-04 03:03:53|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|57.02|
2025-07-04 03:03:58|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:04:00|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|132.15|
2025-07-04 03:04:05|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|221.65|
2025-07-04 03:04:09|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|139.7|
2025-07-04 03:04:14|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|91.74|
2025-07-04 03:04:19|usa_0116|KR|price_next_month|0.69740807715491|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23||
2025-07-04 03:04:25|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|21.505|
2025-07-04 03:04:30|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|80.98|
2025-07-04 03:04:34|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|31.04|
2025-07-04 03:04:40|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88||
2025-07-04 03:04:45|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|62.02|
2025-07-04 03:04:48|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|58.75|
2025-07-04 03:04:53|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|109.13|
2025-07-04 03:04:57|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|50.77|
2025-07-04 03:05:02|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|547.36|
2025-07-04 03:05:07|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|319.83|
2025-07-04 03:05:12|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:05:13|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5|150.44|149.88|
2025-07-04 03:05:17|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|263.77|
2025-07-04 03:05:22|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81||
2025-07-04 03:05:27|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|11.675|
2025-07-04 03:05:32|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:05:33|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|91.55|
2025-07-04 03:05:37|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|33.595|
2025-07-04 03:05:42|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|106.73|
2025-07-04 03:05:48|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|504.18|
2025-07-04 03:05:52|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|110.32|
2025-07-04 03:05:57|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|262.64|
2025-07-04 03:06:02|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|362.265|
2025-07-04 03:06:08|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|292|
2025-07-04 03:06:13|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65||
2025-07-04 03:06:15|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|118.21|
2025-07-04 03:06:21|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|258.03|
2025-07-04 03:06:26|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|144.62|
2025-07-04 03:06:31|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|55.27|
2025-07-04 03:06:36|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|394.89|
2025-07-04 03:06:41|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|214.67|
2025-07-04 03:06:46|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|197.47|
2025-07-04 03:06:51|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|273.66|
2025-07-04 03:06:56|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|164.58|
2025-07-04 03:07:02|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:07:03|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26||
2025-07-04 03:07:08|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|176.08|
2025-07-04 03:07:12|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25||
2025-07-04 03:07:17|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|459.69|
2025-07-04 03:07:22|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|34.05|
2025-07-04 03:07:26|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|104.46|
2025-07-04 03:07:31|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|53.035|
2025-07-04 03:07:37|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|276.65|
2025-07-04 03:07:41|usa_0164|BHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:07:42|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|43.145|
2025-07-04 03:07:47|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4781|1.6677|1.7331|1.8125|1.0044|1.1131|0.9027|0.3425|0.2577|0.3508|0.5125|0.5465|0.6723|0.7944|0.6517|0.6485|0.9481|0.9619|0.8065|0.7706|0.8515|0.8079|0.7081|0.5971|0.7048|0.7885|0.887|0.9285|1.0852|1.3037|1.5673|1.5158|1.7502|1.8375|1.6523|1.7679|1.3267|1.7001|2.0334|2.4696|2.9271|3.2954|3.8321|4.6846|5.8275|4.935|5.7375|4.0862|4.1662|5.985|5.5738|6.3238|7.4488|5.9763|8.225|9.6025|15.2325|15.9675|16.15|19.6|22.58|13.09|11.415|7.675|10.935|12.16|23.58|17.09|31.985|39.85|51.035|70.525|57.5|31.84|75.08|
2025-07-04 03:07:49|usa_0168|CCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.63|19.13|21.06|19.25|31.63|38.38|34|30.31|27.94|24.49|9.75|11.7|7.27|7.3|2.3|3.5|3.95|6.37|9.9|12.66|12.4|13.95|14.12|15.31|16.4|16.13|21.76|24.52|31.63|33.65|35.23|33.65|35.16|34.34|36.25|41.07|36.12|38.85|38.2|21.17|19.52|24.52|28.74|30.22|36.94|37.85|39.51|43.12|42.17|42.86|43.4|41.36|48.48|56.61|61.88|66.75|70.52|77|70.25|76.02|70.96|72.73|74.18|78.12|86.51|83.53|81.91|85.46|86.2|86.88|97.03|90.99|87.83|94.6|100.58|107.08|112.77|100.87|110.83|108.74|117.06|125.78|133.26|138.79|149.84|159.43|166.7|156.2|159.26|189.06|193.09|180.3|182.51|185.21|180.66|133.26|148.11|123.09|108.29|92.98|108.25|93.78|110.08|107.49|89.28|105.76|102.665|
2025-07-04 03:07:53|usa_0169|VIAB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:07:54|usa_0170|BBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:07:55|usa_0171|PRGO|price_next_month|0||||||||||||||||||||||||||||||||||||16|15.625|15.875|19.375|22.5|22.125|23.125|31.5|30.5|19.06|14|13.5|13.13|11.13|12.38|12.25|13.25|12.5|9|9.5|10.63|11.75|13|15.38|11.63|12.94|9.44|7.94|9.13|7.63|9|7.56|8.59|5.69|6.75|6.63|10|11.94|16.57|14.79|12.9|12.48|11.56|12.6|12.57|15.36|16.4|13.45|16.7|21.47|16.66|18.18|17.15|18.32|13.9|13.37|15.61|15.96|15.84|17.89|17.28|19|18.65|23.71|30.84|40.99|35.23|34|29.35|25.92|27.14|37.19|44.28|61.14|56.01|65.88|72.719|90.36|90.31|90.28|95.6|104.9|114.02|114.9223|100.51|119.41|124.39|137.89|155.66|144.86|150.45|161.45|151.74|183.28|192.2|157.74|144.58|96.67|91.39|83.19|76.15|73.94|74.92|80.99|90.62|78.14|80.52|70.3|46.45|47.92|54.01|53.02|57.04|53.3|53.02|43.87|42.7|41.63|48.03|45.15|38.07|34.3|41.87|40.28|37.42|37.19|36.64|27.64|32.08|32.66|28.27|25.63|24.91|25.72|27.22|
2025-07-04 03:08:00|usa_0172|PSA|price_next_month|0||||||||||||||||||||||||||||4.15|4.37|4.35|3.71|4.1|4.87|4.99|5.43|6.2|5.86|5.91|6.55|6.96|8.15|9.39|10.64|11.63|11.03|11.57|10.95|11.04|12.91|13.89|15.09|20.38|20.5|21.25|23|29.25|26.88|29.69|27.5|32.88|30.75|26.5|26.69|25.44|27.88|25.69|24.13|22.69|22.38|25.63|22.5|26|27.23|29.52|32.89|36.61|37.97|37.75|29.42|30.95|32.15|36.2|40|47.51|41.79|47.13|52.25|52.51|58.7|66.75|66.2|72.57|76.88|80.29|89.71|108.76|93.32|70.09|80.97|78.16|90.7|81.89|81.5|61.87|66.86|72.57|73.6|79.18|96.91|98.12|99.22|108.98|117.31|119.63|129.05|138.86|143.26|148.95|138.63|153.93|165|159.22|166.97|157.59|175.51|171.61|184.34|200.84|187.91|205.18|229.46|253.56|244.81|238.92|213.72|215|209.38|205.57|207.25|195.76|201.78|217.83|205.47|212.52|221.18|242.76|222.86|223.76|185.45|199.88|229.07|227.62|281.16|312.48|332.18|358.53|371.5|326.41|309.75|304.34|294.83|281.75|238.71|283.19|259.45|295.92|329.06|298.48|300.43|296.71|
2025-07-04 03:08:04|usa_0173|INTU|price_next_month|0.95284237726098|||||||||||||||||||||||||||||||||||||||||||||2.8967|3.5633|5.8133||5.2717|7.1883|14||8.6667|6.2083|5.9583||4.5217|4.355|5.0317||7.8967|5.6983|9.6467||13.5633|14.9267|25||18.125|29.94|22.78||16.03|18.89|21.95||21.865|22.315|26.97||22.96|22.755|25.14||19.63|21.145|20.92||21.635|22.92|26.785||27.645|30.26|31.52||30.5|27.31|29.32||28.96|30.07|22.16||27.22|27.77|29.21||35.74|42.74|44.89||53.97|49.33|53.24||56.23|58.54|59.91||58.44|63.53|74.23||79.29|83.18|93.87||104.15|85.75|100.2||106.66|111.45|113.68||140.64|141.45|157.22||201.6|219.47|214.53||244.85|288.36|258.89||290.32|345.39|352.02||439.09|566.11|652.3||414.46|431.78|407.59||419.12|541.81|571.46||576.44|630.26|641.73||753.47||
2025-07-04 03:08:09|usa_0174|AON|price_next_month|0||||||||||||||||||||||||||||11.0756|10.3348|10.8533|9.3333|9.7037|10.9274|11.2978|11.1496|12.4089|13.1111|13.7778|14.5185|15.0756|15.1852|16.0385|15.4074|9.7215|9.1496|14.7778|13.8356|14.6133|16.3911|16.8889|18.28|24.1689|23.8356|21.6133|25.6667|28.7244|29.5556|37.3333|35.96|37.2067|43|45.3333|41.3333|33.8333|45.6667|37.44|35.5|25.88|27.06|36|41.44|35.15|33.24|35.45|38.04|33.3|35.73|23.75|18.33|18.93|22.16|24.05|21.9|24.57|26.06|26.44|20.41|22.74|20.85|25.44|33.85|34.22|41.91|34.23|34.79|35.86|38.75|40.04|45.32|43.33|45.39|45.8|42.3|37.05|42.2|39.45|38.51|38.9|42.46|37.67|39.75|45.74|52.17|48.12|46.62|48.43|51.8|49.2|53.95|57.74|60.35|67.5|79.09|80.46|84.88|84.36|86|90.05|96.23|100.77|93.31|87.83|105.12|107.07|110.83|112.7|119.84|138.17|143.43|142.17|142.47|143.55|156.18|156.23|180.14|189.25|193.16|220.25|172.67|205.22|184.01|203.1|251.44|260.03|319.92|276.44|287.99|291.04|281.49|318.68|325.18|318.5|309.4|298.43|282.01|328.51|366.87|370.82|354.79|355.2|
2025-07-04 03:08:15|usa_0175|HUM|price_next_month|0.13787761425252|||||||||||||||||||||||||||||30|30.6667|28.7533||34.5|32.5|24.12||21.62|20.5|20.62||11.75|12.63|16.25||20.5|21.25|22.38||21.13|18.25|28||22|18.75|18.88||22.75|23.56|22.19||31.06|12.94|19.81||12.5|9.09|7||5.63|8.56|12||9.55|12|12.58||15.22|13.3|10.41||12.99|17.59|22.33||17.07|19|24.82||36.36|48.16|45.83||50.63|60.93|54.1||62.05|64.09|77.03||51.05|46.4|30.23||31.33|35.7|41.51||46.05|47.79|56.04||80.53|77.64|88.68||76.39|70.08|65.41||80.78|92.08|103.99||124.46|128.74|137.97||214.65|182.79|168.66||172.51|178.71|212.64||232.26|257.62|260.86||290.98|333.26|329.47||244.86|283.21|341.23||410.65|415.17|400.52||437.7|405.42|419.71||454.23|481.78|549.9||501.87|461.63|484.86||358.12|354.47|296.38||233.13||
2025-07-04 03:08:21|usa_0176|EQR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||16.44|16.375|16.375|14.94|13.315|13.375|14.75|14.065|15.375|16.125|16.875|18.375|21.5|21.875|25.25|25.25|25.565|24.565|21|21|20.405|23.125|20.655|20.905|20.75|22.75|24.94|23.53|26.19|26.245|28.35|25.95|26.78|28.2|26.75|23.72|24.44|25.91|27.9|29.25|29.1|27.46|29.55|33.35|31.54|34.35|40.4|39.25|42.41|44.87|46.51|54.61|56.28|46.43|39.81|41.78|37.37|41.52|43.17|34.93|23.93|22.89|24|28.88|32.05|45.27|45.85|48.63|54.19|59.74|61.82|58.68|59.55|61.44|63.31|57.41|55.39|58.06|56|52.36|55.38|59.44|64.65|69.56|77.61|73.86|74.81|77.32|77.09|68.07|67.99|61.75|60.77|64.58|68.06|67.26|61.61|61.71|65.43|64.96|72.56|76.42|78.89|88.66|83.08|65.06|53.63|46.98|61.64|74.23|84.13|86.4|88.73|81.5|78.39|63.02|63.65|63.25|65.94|55.33|60.19|64.4|69.63|70.37|70.63|70.26|66.84|
2025-07-04 03:08:26|usa_0177|AMAT|price_next_month|1||||||||||||||||||||||||||||0.4063|0.582|0.4258|0.2852|0.4609|0.5234|0.4648|0.4219|0.6797|0.7031|0.7344|1.1328|1.2578|1.6172|2.2422|2.2031|2.9688|2.7269|3.1563|2.9925|2.8831|4.8125|6.5|6.0788|4.4688|4.6563|3.0387|4.7663|6.3288|8.1563|11.7975|8.25|9.2025|8|6.14|9.6875|13.9075|13.75|17.765|24.36|45.735|41.75|43.155|20.22|21.125|24.965|21.545|19.87|21.735|22.18|13.36|17.05|12.98|15.56|21.63|24.24|21.25|19.97|15.89|16.64|17.45|16.42|18.32|18.11|18.32|16.91|16.9|18.01|18.57|19.1|21.36|18.83|19.17|19.81|17.92|9.58|9.21|11.26|13.18|12.31|12.24|12.92|10.37|12.425|16.43|13.78|11.32|10.78|12.25|10.33|11.69|10.73|13.705|15.2|15.01|17.3|18.96|20.19|23.105|24.05|25.05|20.13|16.085|18.77|18.87|24.42|29.84|32.2|36.22|45.88|45.12|52.77|57.59|50.78|43.02|37.28|38.34|38.69|48.02|57.9|58.12|56.18|61.6|82.48|118.19|138.13|135.13|147.19|134.2|117.29|94.07|109.6|116.15|133.3|152.76|149.78|201.62|215.08|197.26|174.71|158.07|156.75||
2025-07-04 03:08:31|usa_0178|AEP|price_next_month|0||||||||||||||||||||||||||||30.5|29.12|29.87|28|27.5|29.62|29.62|31.5|32.38|32|34.75|32.5|33.88|37.13|38.38|38.5|36.13|32.5|30.5|32|35|32.75|34.5|38.13|44.25|40.63|41.5|41.63|41.38|40.5|44.75|47.25|49.31|47.75|42.94|48.94|43.81|41.44|35.38|34.5|33.5|36.63|32.81|41.5|43.25|49.34|45|41.9|41.74|45.8|32.91|25.64|23.62|26.38|28.06|28.19|32.65|30.44|31.11|32.93|35.25|35.22|38.7|37.96|37.32|33.46|36.12|41.43|43.53|50.22|43.49|48.21|42.73|44.63|39.5|32.63|31.35|26.38|30.96|30.22|34.65|34.3|35.98|37.44|35.68|36.48|36.86|39.28|39.56|38.84|42.24|44.44|45.29|51.43|46.35|46.84|48.81|53.81|51.99|58.34|62.81|56.87|56.57|56.65|60.97|63.5|69.3|64.84|64.06|67.83|70.54|74.41|68.78|69.98|71.14|73.36|79.12|85.55|87.81|94.39|104.22|83.11|86.88|89.93|80.91|88.71|88.12|84.71|90.4|99.11|98.56|87.92|93.96|92.42|84.74|75.54|78.14|86.03|98.12|98.75|98.36|108.34|103.97|
2025-07-04 03:08:36|usa_0179|TWTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:08:37|usa_0180|DFS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:08:38|usa_0183|ICE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.556|13.232|12.03|16.884|25.9|26.236|29.558|34.184|28.68|31.03|19|12.358|11.088|17.422|17.942|20.122|21.528|23.29|20.876|22.934|23.112|24.358|25.262|25.146|22.95|26.524|26.754|26.1|26.666|32.378|35.698|38.57|41.6|40.67|39.796|41.082|41.594|44.858|46.34|51.142|49.806|48.876|52.834|53.388|58.36|60.97|65.72|65.91|73.84|73.21|75.76|74.12|75.63|81.19|90.77|91.96|99.74|92.35|95.11|97.56|114.88|121.23|119.14|133.72|126.38|114.33|96.81|95.16|107.55|106.34|115.66|106.73|127.33|132.57|147.68|165.31|159.83|163.23|182.84|
2025-07-04 03:08:41|usa_0184|DVN|price_next_month|0|||||||||||||||||||||||2|2.4375|3.9375|4.5|5.25|6.125|6.125|6.875|6.125|4.8125|4.625|5.0625|5.875|3.9375|4.5|6.875|7.375|8.25|10.8125|11.125|10.0625|10.25|10.8125|10.125|10.938|8.5|10.375|9.813|10.875|12.313|12.75|11.688|17.438|17.688|16.5|19.032|22.375|17.438|19.938|16.125|16.938|13.094|16.625|18.407|19.4375|17.5625|24.0938|22.875|25.2|27.4|29.505|27.105|19.15|18.61|24.655|20.84|25.25|22.65|23.625|23.685|24.25|28.23|30.6|34.9135|36.985|40.67|45.17|56.09|60.38|68.21|60.11|64.64|66.84|70.09|72.87|74.61|93.4|85.05|113.4|94.89|80.86|61.6|51.85|58.09|64.71|66.91|67.33|62.49|65.02|88.69|91|78.7|64.95|63.81|69.85|59.12|58.21|57.19|55.06|55.01|63.22|59.22|70|75.5|60|60.27|68.21|49.42|41.93|27.9|34.68|38.28|37.89|45.54|39.49|33.31|36.9|41.37|36.33|45.01|32.4|26.65|32.14|27|20.28|21.72|12.47|10.49|8.93|16.46|23.38|25.84|40.08|50.57|58.17|62.85|77.35|63.24|53.43|54|46.57|42.02|51.18|47.03|38.68|34.1|30.41|33.24|
2025-07-04 03:08:47|usa_0185|SRE|price_next_month|0|4.5938|4.6875|5.2188|5.1875|4.6875|4.6875|5.25|5.7813|6.3125|6.2188|6.625|7.375|7.875|9.4688|9.0313|9.25|8.7188|8.3125|7.5938|8.4063|7.7188|8.625|8.6875|9.75|9.5938|10.4688|10.0938|10.75|10.0313|11|10.9375|11.0938|11.25|9.9375|10.625|10.8125|11.0625|12.1875|11.9375|12.125|12.9375|13.3125|13.5|12.0625|11.25|10.125|10|10.5|10.5625|10.6875|11.625|12|10.75|10.375|11.25|11.1875|11.0625|12.094|12.1565|12.6875|13.375|12.5938|13|11.5|10.375|11.0938|10.2188|9.2813|9.2813|9.375|10.3438|10.185|13.835|12.69|11.7|11.975|12.785|10.6|11.07|12.05|13.42|13.915|13.9|15.57|15.8185|17.8136|16.77|18.61|20.19|21.25|22.15|24.025|23.01|24.13|26.52|28.69|31.74|26.36|30.755|27.95|28.335|28.08|21.305|21.92|23.01|26.215|25.725|25.375|24.59|24.875|26.74|26.035|27.55|25.345|26.865|28.45|32.37|35.205|34.875|37.525|41.425|43.815|45.57|46.355|49.305|49.855|55|55.96|53.085|50.89|51.205|47.375|51.675|55.94|53.55|51.195|56.51|56.505|58.75|53.51|55.9|57.795|55.06|58.49|63.975|67.715|72.255|80.32|61.925|62.23|62.68|61.88|68.785|65.325|63.815|69.08|80.68|82.9|75.47|80.165|77.745|74.51|70.03|71.56|71.63|80.06|83.37|82.93|74.27|74.97|
2025-07-04 03:08:52|usa_0186|NFLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|0.5893|0.9021|1.5729|1.8714|3.7236|5.2436|4.0871|3.08|1.3729|1.6143|1.6143|2.3414|3.9157|3.9357|4.5257|3.3843|3.9629|3.2586|3.08|2.8486|3.6186|3.1214|4.8514|3.9071|2.9386|4.2614|6.5971|6.3971|7.7486|7.3143|14.5814|17.1986|25.3743|27.6686|32.7014|41.0414|11.0529|17.1714|12.5257|8.1214|9.7457|23.9571|30.96|34.9263|47.1771|57.81|49.1529|60.3886|54.72|63.1143|79.7707|110.55|103.04|107.89|92.43|85.84|126.51|140.71|152.16|183.86|193.77|270.3|305.76|364.23|312.87|339.1|374.85|315.1|276.82|345.09|421.38|490.1|488.93|501.77|505.55|531.05|668.52|510.8|198.4|201.63|291.02|353.86|322.55|477.59|411.25|564.11|555.12|633.34|754.68|976.76|1101.53|1297.5|
2025-07-04 03:08:56|usa_0187|MYL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:08:57|usa_0188|ILMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3385|16.0759|9.7722|5.042|5.6655|4.4038|4.5013|4.3015|2.2165|1.9389|1.4663|0.8817|1.4907|2.8937|4.2626|4.1067|2.5283|3.2347|4.4282|4.3259|6.9955|7.1611|10.4445|14.3807|18.0732|21.8535|19.9001|16.0564|20.1436|26.6812|33.0141|38.4897|40.94|25.5753|26.6373|34.8507|32.0934|40.5893|37.111|35.9809|42.2359|50.3225|69.146|68.2691|70.3444|30.0084|50.5271|42.382|40.4042|44.0286|49.5626|61.0496|77.7685|90.1324|146.9438|147.7817|155.8001|181.0637|190.1734|184.7173|233.8512|143.8552|165.2216|135.6322|144.8588|134.6286|155.9853|176.8353|169.4111|199.5851|226.6609|225.2482|301.1558|290.4775|304.712|305.9688|285.6645|283.1703|282.6149|306.495|379.8207|313.471|380.1812|402.9213|474.7272|409.9655|373.2832|293.6927|189.6376|224.2057|208.6948|213.0694|179.7874|111.0019|139.3345|119.7121|114.49|141.95|132.74|77.35|100.73|
2025-07-04 03:09:01|usa_0189|VFC|price_next_month|0||||||||||||||||||||||||||||2.7426|2.732|2.2425|1.3719|2.1072|2.6367|2.7531|3.5685|3.8368|4.4345|4.5945|4.9545|5.3522|4.7851|4.4133|4.0027|5.4569|5.8981|6.0299|5.9569|5.6475|5.9416|6.5005|5.6334|5.9416|6.7064|6.5887|7.6923|7.8241|8.4865|10.5596|10.5161|10.1184|12.2362|11.1185|9.8831|10.0313|12.1186|9.2948|7.0735|6.104|6.6476|5.1769|6.4264|8.203|9.5513|8.6148|7.8171|9.5584|10.2996|9.0783|8.6642|8.29|9.2572|8.9724|9.989|10.0008|10.862|11.7679|12.6668|12.5068|13.3163|13.8928|12.295|13.0551|14.3987|15.9588|17.8861|17.8531|20.6627|20.1874|20.5027|18.1896|17.5025|16.8436|12.9657|13.1822|13.9469|15.2223|16.7166|16.9495|20.3356|18.6673|19.5874|19.465|23.663|27.4844|32.5248|30.9412|35.7792|35.1321|36.8216|34.7273|41.9373|46.3564|50.592|55.0159|57.5008|57.6702|63.7036|65.2943|68.1745|72.5608|63.553|58.9221|59.3456|58.7621|51.025|48.4554|51.4203|58.5362|65.5579|76.3728|76.1187|86.6606|78.0106|79.2248|88.8632|87.39|82.29|82.97|58.1|60.36|67.2|76.87|87.66|80.2|72.88|65.21|52|44.68|28.25|30.94|23.51|19.81|14.73|16.46|12.46|16.96|20.71|25.97|11.88|12.565|
2025-07-04 03:09:06|usa_0190|APA|price_next_month|0||||||||||||||||||||||||||||7.75|7.5|8.435|8.06|6.25|7|8.375|9.935|6.69|8.31|9.435|9.875|10.685|13.375|14.06|13.31|12.5|13.565|12.815|14.065|11.625|13.5|13.69|12.75|13.44|14.565|14.25|17.75|19.19|17|17.625|21|16.565|17.69|13.25|14.155|9.625|15.345|21.22|19.5|18.25|24.22|24.875|27.655|28.8|31.98|25.975|25.8|24.245|29.165|25.75|27.03|31.205|28.625|30.98|34.86|38.48|41.87|46.53|50.7|54.42|56.29|68.4|63.83|75.53|71.04|70.47|65.32|72.97|72.5|80.84|103.81|95.36|134.68|112.17|82.33|75|72.86|83.95|94.12|98.77|101.76|95.58|101.02|119.36|133.37|123.72|99.63|98.88|95.94|86.12|82.719|83.76|73.88|80.25|88.8|80.26|86.8|102.66|77.2|62.57|68.4|45.86|47.13|42.54|54.4|52.5|59.48|59.82|48.64|49.48|41.37|44.87|40.95|46|37.83|32.82|32.91|24.42|21.66|27.44|13.08|15.35|8.3|14.28|20|18.75|26.21|33.21|40.93|37.17|45.46|44.33|36.85|40.49|39.72|31.33|31.44|31.19|23.6|21.93|15.54|19.55|
2025-07-04 03:09:11|usa_0191|ABC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:09:12|usa_0192|WM|price_next_month|0|||||||||||||||||||||||||||||||||||16.73|17.11|12.11|13.24|12.99|13.49|12.24|13.49|10.86|14.36|12.11|12.86|13.49|12.11|14.99|18.98|20.98|20.73|25.98|24.98|31.97|36.47|32.72|40.27|36.96|36.71|49.02|55.13|45.13|49.94|56.5|25.5|18.38|17.5|16|18.56|20|24.4|24.41|31|24.5|28.82|26.34|23.67|23.02|22.99|21.72|23.89|25.92|27.76|28.4|28.14|28.48|29|28.49|28.12|29.51|31.58|37.46|34.38|37.48|37.98|37.41|38.03|36.39|32.41|36.1|35.54|31.23|31.19|26.67|28.11|29.88|32.05|34.68|33.95|35.72|37.87|39.46|31.49|32.93|34.76|34.2|34.4|32.74|36.38|40.98|42.03|43.54|41.78|44.45|44.89|48.89|51.43|49.53|51.13|53.76|52.95|58.79|66.12|65.66|69.5|72.78|75.15|82.17|88.43|81.29|90|89.47|95.67|107.34|117|112.21|121.7|100.02|109.6|107.91|111.32|137.97|148.26|160.23|150.44|164.44|164.56|158.37|154.73|166.05|163.79|164.33|185.63|208.02|202.66|215.85|220.26|233.36|226.93|
2025-07-04 03:09:17|usa_0193|HCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|27.22|22.16|24.44|26.86|26.48|29.64|38.07|38.16|39|46.77|49.49|50.53|65.31|71.36|70.8|77.74|93.17|69.08|63.47|81.18|79.36|80.96|80.28|84.61|85.23|79.2|101.16|98.42|107.7|127.06|134.54|125.55|139.48|126.27|138.8|110.89|109.33|130.56|166.1|198.96|248.9|241.4|248.73|214.94|178.18|214.4|255.07|281.99|286.71|225.36|304.9|319.02|322.16|415.54|313.07|317.61|376.73|
2025-07-04 03:09:21|usa_0195|SHW|price_next_month|0||||||||||||||||||||||||||||2.2733|2.4575|2.7258|2.3325|2.8375|3.2817|3.5317|3.4567|3.9617|4.215|4.36|4.285|4.5417|4.7633|4.7267|5.455|5.6883|5.25|5.4383|5.4383|5.5833|5.9383|6.0833|6.2717|7.0217|7.7917|7.5217|8.355|9.25|10.0833|10.71|9.25|9.5433|11.8767|10.6267|8.3967|8.5433|10.3767|9|7.46|5.8767|8.2933|6.9367|7.23|8.95|6.9933|7.63|8.12|9.24|10.2433|9.5767|9.1167|8.88|9.2933|10|11.18|11.2467|12.6833|13.46|14.24|14.4|14.8567|15.87|14.1833|17.6333|16.98|16.8667|19.7433|23.0333|21.2567|23.23|21.3067|19.0333|18.44|17.75|18.97|15.9167|18.88|19.25|19.0133|21.1167|26.0233|23.05|24.3233|28.2433|27.43|25.7233|27.57|32.51|40.0933|44.7833|47.5267|54.0467|61.0367|58.0567|62.6667|61.0867|66.6133|68.7433|76.52|90.4233|92.6667|92.5867|88.9433|85.2233|95.77|99.91|81.62|101.27|111.56|112.4233|131.7167|139.0367|122.5533|146.91|131.1567|140.5067|151.61|171.0133|190.7733|185.6633|178.79|215.9733|229.3267|230.6|273.87|291.03|316.61|286.51|274.96|241.94|225.03|236.59|237.54|276.5|238.21|304.38|299.61|350.8|358.77|358.16|352.92|354|
2025-07-04 03:09:26|usa_0196|PXD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:09:27|usa_0197|SE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.29|10.49|14.35|12.75|13.63|25.36|35.71|29.35|45.03|53.3|116|172.29|217.22|267.14|270.92|343.57|144.92|83.31|71.82|50.01|64.45|74.94|61.7|43.97|38.14|63.27|65.34|99.15|121.79|130.28|149.305|
2025-07-04 03:09:29|usa_0198|CMI|price_next_month|0||||||||||||||||||||||||||||5.8913|5.8125|6.2188|4.1875|4.875|4.625|4.9688|5.5475|7.1563|7.9375|8.89|8.3438|9.8125|11.6713|10.0313|11.9213|13.8125|10.8125|10.0325|10.625|10.72|11.1875|10.5325|8.7825|9.6575|11.6875|9.345|10.4375|13.1575|14.0325|19.625|15.235|13.375|13.595|13.9225|8.5325|9.5|13.375|16.1725|12.6725|9.5625|8.89|7.9925|8.5|9.38|10.35|10.1775|7.8275|9.4225|10.6375|8.075|5.99|6.175|6.7775|11.5825|11.85|12.6825|14.9525|17.3575|17.52|19.4175|17|21.36|21.3425|24.325|26.125|29.25|31.745|33.64|46.08|59.35|59.98|48.35|62.65|66.34|26.15|23.98|34|43.01|43.06|45.16|72.23|79.61|88.1|105.88|120.18|104.88|99.43|104|115.83|95.9|93.58|114.83|106.39|121.19|127.02|126.98|150.85|139.39|146.18|139.46|138.26|129.53|103.51|89.89|117.03|122.77|127.82|147.01|150.94|167.9|176.88|188|159.86|142.81|136.69|147.11|166.29|164|172.48|159.97|163.5|193.26|219.89|234.42|252.04|232.1|239.84|220.88|189.19|221.31|244.51|249.54|235.04|260.8|216.3|239.3|282.49|291.8|328.98|356.25|293.84|332.04|
2025-07-04 03:09:34|usa_0199|PCG|price_next_month|0||||||||||||||||||||||||||||12.35|11.8|12.84|13.79|14.66|15.65|15.83|18.28|19.53|19.51|21.77|20.45|21.8|21.68|23.33|24.74|33.88|26.5|24.13|22.63|25.25|26.88|29.5|29.38|27.75|22.75|19.75|23.38|22.88|24|24.81|25.56|29.81|32.38|30.44|30.44|31.94|31.06|31.63|22.94|21.94|25.94|25.88|26.94|14.25|8.97|14.87|18.06|21.5|23.5|13.9|10.85|13.8|14.98|21.45|24.45|26.85|27.52|28.54|32.04|35|34.72|37.63|36.38|37.31|39.84|41.68|43.14|46.68|50.6|42.81|48.93|41|40|38.53|36.67|38.67|37.12|40.37|40.89|42.24|43.8|44.4|47.82|46.28|46.08|41.43|42.9|40.66|44.18|46.16|42.52|42.64|48.44|45.89|41.85|42.15|45.58|44.67|50.32|58.81|52.92|52.51|53.4|54.91|58.2|63.94|62.12|61.89|67.05|67.69|57.77|42.43|46.1|43.08|46.81|13|22.52|18.13|6.17|15.21|10.64|9.35|9.56|11.43|11.32|8.79|11.6|12.79|12.65|10.86|14.93|15.9|17.11|17.61|16.3|16.87|17.11|18.25|20.22|15.65|16.52|13.875|
2025-07-04 03:09:39|usa_0200|BSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.9075|3.47|3.4075|4.4075|4.625|6.8125|9.125|10.5325|12.8125|10.7825|11.9375|13.595|17.0625|12.0625|17.9375|11.375|12.6875|18.0775|19.1575|13.61|12.19|21.28|20.28|10.095|10.375|13.25|8.28|7.97|8.38|7.94|9.005|11.37|11.235|12.46|14.995|18.815|20.225|21.525|31.615|33.86|40.79|41.19|38.26|35.3|33.06|29.58|28.95|25.12|21.87|23.24|17.01|15.91|18.45|15.44|13.15|13.87|12.15|13.33|11.89|9.03|8.87|8.41|10.74|8.12|8.63|6.88|5.6|6.39|6.98|7.49|7.16|5.89|5.96|6.26|5.17|5.14|7.47|7.49|10.92|11.69|13.53|12.61|12.78|13.28|14.81|17.82|17.34|18.28|17.53|21.92|24.28|22|24.06|26.38|26.62|28.14|27.96|28.72|33.61|36.14|38.15|37.12|42.46|41.7|41.87|37.48|38.57|34.27|35.44|43.6|45.6|43.13|42.9|42.11|41.05|43.11|46.25|52.12|51.85|51.19|63.26|71.87|73.88|84.02|102.36|102.87|104.37|
2025-07-04 03:09:44|usa_0201|AMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.28|42.2|45.33|42.78|51.5|57.6|59.63|61.82|61.91|49.98|47.49|40.51|21.79|20.15|25.88|25.1|36.06|42.06|44.93|38.38|50.57|61|60.88|53.41|42.05|53.55|52.45|51.72|57.12|66.86|72.65|89|98.74|106.43|105.85|119.6|116.51|124.94|127.75|128.29|115.5|92.54|100.24|96.38|97.23|112.27|130.88|136.04|157.06|168.7|141.44|141.27|126.19|121.11|146.63|148.66|149.45|165.41|112.45|157.33|162.39|212.99|256.53|245.82|297.31|319.2|264.55|238.08|278.26|350.12|290.01|352.47|307.14|386.83|412.86|410.89|504.48|575.13|471.85|543.08|
2025-07-04 03:09:48|usa_0202|MPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|18.66|18.585|20.645|22.78|27.805|32.6|41.205|35.885|35.41|43.165|46.69|37.895|44.56|40.21|51.255|57.15|48.98|41.2|41.46|37.53|43.69|48.05|50.03|55.55|56.44|69.27|80.23|72.86|69.96|66.09|60.39|55.24|68.01|54.5|26.45|38.54|28.19|46.09|53.89|52.12|68.47|74.55|85.47|87.85|111.44|128.52|123.15|122.11|147.35|165.6|196.38|172.65|158.3|151.61|126.72|176.23|
2025-07-04 03:09:52|usa_0203|IP|price_next_month|0||||||||||||||||||||||||||||18.8892|18.5625|21.2649|17.6897|22.5905|24.2848|27.0246|29.741|28.4435|29.4983|26.5812|25.9604|26.0351|26.7025|26.0538|24.4761|35.0339|30.4598|33.9884|34.7726|33.167|35.9394|39.44|34.5392|38.0398|37.2276|35.3607|39.7947|38.1611|39.44|54.1425|42.0071|42.6512|48.7189|41.6617|43.3513|36.9289|49.7644|47.6081|49.1297|44.4622|34.3058|31.4493|34.0164|36.0794|36.5742|38.0398|33.419|39.0013|38.6746|37.1716|32.6069|33.3256|33.3723|36.5182|36.7329|39.4587|37.6384|40.3548|35.9488|36.5462|32.0094|29.4983|27.2393|30.4598|33.9324|32.0468|31.1319|31.4587|35.2113|34.6045|34.5018|30.0584|24.4295|25.8764|16.1121|8.5134|11.818|17.559|20.8262|21.3863|24.9616|22.5905|23.5987|26.9592|28.8262|27.7247|25.8577|29.0689|31.0946|30.6279|33.447|38.6652|43.8554|45.097|41.6431|44.5649|43.5474|44.9772|47.9315|49.8631|50.8668|45.3275|40.4227|32.393|40.9718|43.3769|42.6384|53.5939|51.1036|52.0599|54.2283|59.5214|48.8216|50.8763|42.9508|44.9109|44.3238|41.5779|41.3601|38.5573|32.4309|32.9422|41.4264|47.6379|54.9195|54.6923|49.67|48.25|46.28|42.77|33.61|41.82|33.11|36.06|33.73|35.83|34.94|46.48|55.54|55.63|45.68|50.42|
2025-07-04 03:09:59|usa_0205|DG|price_next_month|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.62||29.7|28.45|29.71||34.06|32.84|40.57||48.56|50.54|49.58||53.93|54.4|57.35||53.5|63.61|66.74||74.49|74.67|62.77||89.9|91.49|78.31||73.02|76.46|87.73||96.24|107.6|107.62||118.51|138.79|158.42||184.11|197.8|218.01||204.2|232.75|221.3||220.34|247.6|257.23||205.1|162.99|125.48||142.27|121.59|74.64||100.98||
2025-07-04 03:10:06|usa_0206|NOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3648|7.2097|8.7589|13.9833|17.2502|11.9411|17.0952|9.4911|7.1534|4.3934|5.8579|7.1818|6.1116|8.4489|10.7866|14.8701|13.1803|16.4427|17.8215|8.5615|8.3453|8.5841|11.9726|7.7865|9.3952|9.2059|9.4583|8.2912|8.5931|11.5851|12.581|15.0728|15.19|16.6184|17.9071|23.5893|28.1495|34.2777|31.0784|30.2087|27.2167|27.3248|38.2341|54.1225|66.005|54.2532|61.6882|70.8626|26.9373|23.8281|27.2888|32.3897|36.9408|36.8597|39.6805|35.2916|48.4493|66.5998|69.1142|72.6109|64.2837|66.6719|68.2761|65.1579|66.4196|66.8161|58.7773|63.2383|73.1607|67.6002|70.7724|81.04|72.64|54.43|54.41|42.13|37.64|32.54|36.04|32.35|32.1|37.81|34.97|32.71|34.19|36.68|38.67|48.62|36.8|29.48|26.14|23.82|22.62|20.61|12.64|11.51|8.4|12.38|14.95|13.81|14.02|16.42|18.13|18.61|22.4|24.44|16.75|20.08|19.96|19.51|18.49|20.82|15.51|14.45|11.61|13.085|
2025-07-04 03:10:12|usa_0207|VTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||20.6005|23.1628|23.5428|24.5873|21.0741|28.9541|25.6316|20.79|22.4986|23.2575|31.6124|30.6154|20.505|18.6065|20.6005|8.876|8.6862|8.6862|3.4175|3.4175|3.7023|2.753|2.9903|3.465|3.7972|5.3921|6.7059|8.3311|9.4551|9.2121|10.2525|9.8728|8.6577|8.6197|9.8728|12.5688|14.2016|18.9862|16.7762|19.3811|20.4291|19.4418|20.4899|24.5225|23.2618|23.239|24.8111|27.135|29.6032|35.1244|32.0182|24.7731|32.5726|33.5675|36.8787|34.0687|27.3856|21.1658|21.7505|26.8084|30.4766|32.0486|35.8686|44.4189|46.906|48.57|48.9816|47.4052|48.7014|51.0659|51.4863|58.8953|55.4097|58.0545|69.7373|57.5729|57.135|54.6391|57.8706|55.6112|59.9987|69.8949|60.3403|58.7552|53.72|55.32|62.12|76.16|67.75|61.67|64.01|67.35|62.75|55.97|51.42|56.38|58.04|64.49|61.11|67.29|65.1|57.86|32.35|38.36|39.47|46.07|55.46|59.78|53.37|53.02|55.55|53.78|39.13|51.81|48.05|48.52|42.46|46.39|44.28|54.44|65.49|60.42|70.08|62.945|
2025-07-04 03:10:16|usa_0208|ZTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.66|30.04|32.03|31.44|30.4|33.03|37.01|43.3|45.73|48.85|42.74|43.87|47.61|49.92|49.99|54.94|55.12|62.06|64.38|76.73|84.57|85.54|90.47|84.69|101.26|115.79|126.16|138.26|123|145.98|162.47|159.71|169.75|201.87|210.52|189.84|178.47|177.47|151.67|165.51|172.94|192|163.67|187.81|150.88|179.84|180.01|170.9|153.57|159.11|
2025-07-04 03:10:20|usa_0209|ORLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||0.1771|0.1979|0.2562|0.2646|0.2083|0.225|0.2125|0.2083|0.2229|0.2437|0.2729|0.2521|0.3271|0.2917|0.2948|0.275|0.2917|0.3678|0.4063|0.423|0.4583|0.5897|0.6522|0.8292|0.7625|0.7105|0.7272|0.4377|0.45|0.4813|0.6|0.75|0.7883|1.1633|0.942|1.103|1.0797|0.9393|0.909|0.8143|0.9873|1.272|1.4487|1.2823|1.4967|1.3497|1.4353|1.5243|1.7107|2.1507|1.88|2.188|2.2587|1.89|2.1527|2.3273|2.3733|2.2207|2.2013|1.962|1.9247|1.7027|1.8073|1.938|2.59|2.7107|2.4853|2.52|3.258|3.2853|3.9|3.7887|3.9373|3.9667|5.07|5.434|7.0337|5.716|5.7231|6.1767|7.1547|8.3533|8.254|8.732|9.9193|10|11.7253|12.4907|14.522|16.0207|18.4173|17.3933|17.512|19.3753|17.6293|17.4847|16.5433|13.62|14.0633|17.646|17.0713|20.4|21.3833|22.9773|25.238|25.384|29.034|27.0733|25.756|31.8253|29.1067|28.3647|36.8587|40.256|41.488|43.45|40.4367|46.906|55.8113|52.8233|61.154|61.7193|62.0293|68.2033|67.5507|75.0893|76.876|86.2947|94.3467|91.31|
2025-07-04 03:10:25|usa_0210|CB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.21|9.5|7.7933|7.5833|8.21|8.8333|9.8767|11.3333|14.71|14.6667|14.6667|18.25|19.71|20|27.3333|30.98|31.02|37.88|36.69|33.88|28|30.25|23.25|19.44|17.69|23.94|35.94|39.25|37|35.7|34.91|35.25|38.85|43.52|31.67|30.75|29.45|33.08|32.99|36|43.42|43.84|40.59|38.06|43.4|42.96|46.21|52.1|54.75|55.54|51.53|57.25|57.78|59.46|57.72|60.61|58.24|60.29|50.7|57.36|43.66|46.32|49.06|51.36|49.27|53.19|53.08|59.42|61.59|67.25|66.98|72.15|69.6|75.97|73.5|78.65|85.33|89.14|91.38|95.44|93.81|102.32|100.1|109.3|107.96|106.99|108.77|113.54|113.07|117.86|125.26|127|131.49|137.25|146.46|150.82|156.15|135.67|139.72|124.91|133.05|145.2|152.84|152.42|151.99|108.01|127.24|129.91|145.67|171.59|168.74|195.38|197.28|206.45|188.64|214.89|227.49|201.56|204.41|214.62|245|248.64|275.66|282.44|271.88|286.08|283.76|
2025-07-04 03:10:30|usa_0211|M|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||11.94|10.94|10.565|10.25|11|11.5|13.5|14.565|15.125|17.315|17.125|17.065|17.375|18.5|21|22.78|23.44|25.905|22|20.845|19.065|27.25|23|23.53|18.345|19.25|13.815|15.25|24.175|22.4|18.155|18.5|20.955|20.705|17.95|16.34|12.75|16.25|21.85|24.545|26.185|23.855|21.7|27.4|28.225|33.725|34.49|32.215|35.52|36.415|37.98|42.09|44.67|39.93|31.72|29.65|24.68|23.67|20.82|7.42|7.87|11.68|15.52|16.31|19.15|22.21|19.41|25.68|23.9|28.88|25.95|32.33|37.97|38.05|40.31|38.7|41.1|48.34|44.43|53.26|57.86|59.89|62.29|64.91|63.72|66.95|58.61|39.08|43.21|33.21|36.18|42.2|33.22|23.5|20.77|23.8|29.41|34.91|36.55|34.22|24.79|20.57|14.76|15.32|13.23|6.36|6.97|10.21|15.21|18.28|22.39|28.5|25.92|23.65|17.32|23.5|20.46|13.59|12.23|15.86|17.44|19.48|15.57|16.24|14.35|11.89||
2025-07-04 03:10:35|usa_0212|LB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.97|56.1|64.87|72.45|66.995|
2025-07-04 03:10:37|usa_0213|UAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.08|38.04|27.38|32.48|45.68|44.23|48.22|47.9|36.41|14.9|8.51|13.8|11.04|6.63|3.96|7.9|12.79|21.78|23.71|25.69|24.09|21.58|18.76|20.52|19.4|22.67|20.38|19.21|25|30.91|34.97|33.91|48.43|43.55|44.92|51.74|73.1|62.4|56.81|55.75|47.23|58.05|47.73|53.68|73.18|67.75|69.48|58.48|77.97|67.34|80.04|85.85|82.88|89.24|95.11|91.67|84.88|29.58|33.23|33.57|40.38|54.99|48.65|46.22|41.78|45.95|35.34|37.25|49.295|43.04|54.22|35.01|40.49|51.46|48.22|76.93|110.52|68.93|82.31|
2025-07-04 03:10:42|usa_0214|AZO|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||27.13|24.38|22.88|24.25|24.88|25.13|25.5|28.88|33.88|34.75|29|27.13|22.5|23.38|29.88|29|33.88|31.94|24.63|32.94|30.38|30.13|28.06|32.31|27.75|22.03|22.69|28.5|28.02|37.5|51.86|71.8|68.85|77.3|78.86|70.65|68.71|75.97|89.53|85.21|85.97|80.1|77.25|91.31|85.7|92.46|83.25|91.75|99.69|88.2|103.3|115.56|128.14|136.62|116.14|119.91|113.83|121.01|123.34|139.47|162.62|151.11|146.22|158.07|173.09|193.22|228.91|272.59|273.56|294.85|319.19|324.97|371.8|367.17|369.67|354.43|396.77|423.69|422.73|477.94|537.1|536.24|509.66|619.11|682.16|666.9|723.83|741.91|796.69|793.84|768.34|789.79|723.05|570.46|595.11|711.37|648.69|670.93|775.7|838.34|1024.12|1099.47|1084.62|1191.31|846|1128.12|1177.64|1185.44|1404.3|1492.22|1697.99|2096.39|2044.58|2149.12|2141.93|2466.18|2458.15|2493.36|2539.99|2585.61|3151.65|2964.1|3150.04|3202|3812.78|3712.23||
2025-07-04 03:10:48|usa_0215|RAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:10:49|usa_0216|PCAR|price_next_month|0||||||||||||||||||||||||||||2.8148|2.5844|2.6831|1.8601|2.6502|2.7654|3.177|3.0782|3.5885|3.7202|3.6872|3.7037|3.8769|3.9835|4.0658|4.4444|4|3.5226|3.3251|2.9465|2.8313|3.0288|3.4897|2.749|3.0123|3.2593|2.9959|3.6708|4.3049|4.6012|6.5356|5.9338|6.6502|7.8196|5.893|5.7455|5.7455|7.3745|7.547|6.2064|5.4571|6.263|5.868|5.5388|6.6344|6.3895|7.7485|6.9557|8.7243|9.4117|7.5753|8.7151|8.557|11.52|15.2573|15.6207|15.5398|16.7378|17.7659|20.5363|20.9363|20.1185|21.3985|20.7467|20.6222|21.3126|23.9259|26.3156|29.7067|37.3244|36.3644|37.04|31.28|31.5467|28.04|19.4933|17.5933|23.6267|23.1|24.94|24.02|31.0133|30.5467|34.1733|37.66|35.4067|28.54|28.8267|29.4667|28.6333|26.6733|28.9133|31.3733|33.1867|37.5133|37.0667|37.3333|42.6533|41.5133|43.5467|40.0733|43.5667|43.2267|35.1|32.7133|39.2733|39.3133|36.6133|44.8733|44.4867|45.6333|47.82|49.7067|42.4467|43.8133|38.14|43.68|47.78|46.76|50.7067|49.4733|46.1533|56.72|56.92|60.8133|59.92|55.3267|59.7467|61.9933|55.3667|61.0133|64.5533|72.8733|74.69|86.13|82.53|100.39|106.11|98.66|104.28|110.88|90.21|97.63|
2025-07-04 03:10:53|usa_0217|PPL|price_next_month|0||||||||||||||||||||||||||||19.1991|18.5588|19.4868|19.3151|19.6631|20.6467|20.939|23.0268|22.9665|23.3145|13.0468|12.5829|12.9309|13.8031|14.0351|13.5711|11.7153|11.4276|9.5114|9.0474|9.5114|8.5278|8.9314|10.4393|11.9472|10.4997|10.3837|10.8476|10.4997|9.1077|9.4836|10.0357|10.1795|10.6992|10.7595|12.5875|12.3834|12.9633|13.4273|12.555|10.7595|11.0796|12.5272|19.1109|19.4636|25.5184|20.8694|15.8446|15.6358|17.6819|15.3342|16.058|16.239|16.7957|18.3686|18.5217|21.2127|19.8811|21.505|24.1265|25.0544|25.175|28.5713|29.0817|27.9589|26.9474|31.5685|32.0325|33.0347|40.4675|43.7431|47.9745|45.3299|44.5597|43.5761|30.4643|28.4507|27.7547|31.3551|27.3186|27.365|22.9758|25.3235|24.9245|23.9316|25.4534|25.8895|27.2536|25.7875|25.3792|26.8175|27.4392|28.1073|30.9747|29.4807|28.4228|28.3671|30.9375|30.6128|32.4686|32.9419|31.5778|31.81|34.4|35.06|37.64|37.71|34.34|34.84|38.11|38.33|37.56|31.87|29.1|28.77|30.4|31.32|31.21|29.63|33.49|36.19|25.42|26.62|27.5|27.67|29.13|28.37|28.8|29.68|28.31|29.08|26.49|29.6|28.72|27.53|24.57|26.2|27.46|29.72|32.56|33.6|36.5|33.81|
2025-07-04 03:10:59|usa_0218|LVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.06|37.87|38.46|31.5|47.25|64.14|63.03|77.5|108.42|90.61|85.11|138.03|85.8|76.22|52.12|8.91|5.55|4.64|11.28|16.46|16.21|24.05|25.28|37.09|45.04|45.2|46.3|45.22|47.92|59.02|38.39|46.44|53.27|52.87|54.95|71.33|78.72|76.46|73.1|61.5|53.89|56.34|53.59|47.32|40.87|52.5|50.62|57.45|55.96|56.87|62.62|63.38|77.66|73.5|74.5|50.89|57.29|67.91|64.93|62.54|69.45|48.02|44.88|47.84|52.98|60.62|43.62|40.3|44.87|38.24|38.22|35.85|55.47|59.35|57.35|47.46|49.02|44.36|41.13|53.39|45.36|36.57|48.16|
2025-07-04 03:11:03|usa_0219|SYY|price_next_month|0||||||||||||||||||||||||||||3.375|3.7963|4.2663|4.0163|4.3913|4.9225|5.735|5.2188|5.25|6.11|6.4375|6.375|6.405|6.2175|6.75|7.155|6.8125|6.5|5.9075|6.22|6.7825|7|7.7825|7.595|8|8.0325|7.25|8.5|8.22|8.875|9.375|10|11.1875|11.905|11.875|13.5|13.625|14.845|16.345|19.22|17.78|18.815|19.69|26.095|26.92|28.12|26.84|24.11|29.62|29.01|26.05|31.68|29.37|28.73|30.13|33.66|37.93|38.25|34.45|32.27|34.97|34.6|36.06|31.91|30.68|29.89|27.6|34.98|34.55|32.74|31.88|34.29|29|30.57|28.36|26.2|22.29|23.33|23.76|26.45|27.99|31.54|30.97|29.46|29.14|28.91|30.59|27.72|30.11|28.9|29.39|31.07|31.77|34.86|34.51|32.34|35.08|36.43|35.69|38.54|39.17|37.03|36.31|41.25|39.81|46.07|51.79|48.12|52.46|52.87|52.62|55.62|62.87|62.54|67.21|71.33|63.85|70.37|68.57|79.87|82.14|56.27|52.85|55.31|71.51|84.73|74.2|76.9|78.15|85.48|84.9|86.56|77.46|76.74|76.31|66.49|80.93|74.32|76.65|74.95|72.92|71.4|77.08|
2025-07-04 03:11:09|usa_0220|CERN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:11:10|usa_0221|STI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500|502|515.5|526|531|542.75|257|99|21.5|18.175|19.1|5|4.15|
2025-07-04 03:11:11|usa_0222|ROST|price_next_month|1||||||||||||||||||||||||||||0.3425|0.3203|0.2466|0.1619|0.2209|0.3828|0.5006|0.4344|0.5966|0.4234|0.4381|0.5966|0.5891|0.3975|0.4088|0.5266|0.4572|0.4181|0.5078|0.4297|0.3653|0.3322|0.5|0.5978|0.7656|1.2266|1.2109|1.59|1.5|1.7581|1.8362|2.4375|2.4613|2.7581|2.2738|2.2738|2.8594|2.8712|2.6019|2.3988|1.8125|2.6412|1.8913|1.9225|2.625|2.9888|3.6625|3.5263|4.5075|5.27|4.5137|5.7813|4.2763|5.2775|6.2838|6.8475|8.0125|6.5475|5.2875|6.725|7|7.0475|6.2075|6.875|7.08|7.0625|6.1225|7.7375|8.1925|8.21|6.9575|6.595|6.9625|9.155|10.0525|6.625|7.38|9.79|11.66|10.995|12.23|13.1|12.4075|16.22|18.01|20.49|19.1375|22.2725|26.665|31.615|34.595|28.538|29|32.159|33.63|38.23|36.4|34.225|37.71|45.74|52.905|48.335|48.62|52.01|54.98|53.4|62.24|67.59|68.58|63.92|58.45|76.03|78.09|78.88|95.78|87.6|94.83|92.99|106.01|116.15|108.78|96.96|91.08|107.52|116.64|126.39|118.4|109.09|91.39|85.02|86.27|117.67|110.54|103.62|121.81|130.38|148.96|139.76|150.61|154.87|140.32|140.09||
2025-07-04 03:11:17|usa_0223|AVB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||20.5|20.5|19.5|19.88|18|19.88|20.63|23.88|25.13|25.38|30|36|33.5|38.38|39.13|37.88|37|35.88|32.13|32.06|35|33.94|32.56|34.5|39.13|47.13|45.94|48.59|45.4|47.85|45.4|44.95|47.67|44.7|37.7|36.8|39.89|46.98|45.67|49.1|49.63|58.2|65.47|66.92|72|87.56|86.25|99.48|107.7|116.92|131.06|148.36|122.26|107.97|122.65|93.78|99.75|99.71|71.02|51.81|56.81|58.2|68.78|76.61|104.04|105.09|106.31|115.93|126.61|134.19|133.69|136.01|145.4|147.09|135.56|129.79|133.04|135.34|125.05|123.5|136.55|148.08|155.84|172.99|164.34|172.34|174.83|171.49|176.79|185.65|171.18|173.31|189.84|192.35|181.33|170.4|163|176.85|175.38|192.92|200.93|208.79|217.66|216.69|162.95|153.12|139.13|163.67|192|227.83|236.68|244.23|227.48|213.94|175.12|177.44|180.37|188.65|165.74|179.01|189.57|204.92|221.61|221.51|209.98|202.72|
2025-07-04 03:11:21|usa_0224|TROW|price_next_month|0||||||||||||||||||||||||||||11.805|10.385|11.085|6.98|9.19|11.755|13.905|16.175|20.575|15.335|18.545|17.06|22.165|19.775|24.705|26.96|16.25|14.25|14.03|17.125|13.75|18.375|22|24.875|27|27.875|14.065|17.065|20.625|23.125|27.125|33.125|32.375|37.75|17.75|17.78|18.28|18.845|17.5|17.75|19.44|19.065|20.44|23.405|19.5|17.38|18.98|13.88|18.79|17.535|13.515|14.115|13.37|15.26|20.26|20.465|26.08|25.64|23.11|27.885|29.925|27.585|33.175|32.76|38.215|42.095|41.31|47.31|47.98|49.68|52.13|64.24|50.59|58.56|59.85|39.54|27.58|38.52|46.71|48.73|49.62|57.54|48.23|55.27|65.92|64.25|56.8|52.84|57.84|63.115|60.75|64.88|71.41|72.5|75.24|77.41|78.44|82.13|77.66|82.09|78.72|81.18|77.13|75.62|70.95|75.29|70.69|64.01|67.44|70.89|82.72|92.9|111.63|113.82|119.08|96.99|93.46|107.5|113.39|115.8|133.53|115.63|138.1|126.66|156.48|179.2|204.16|216.88|154.43|123.04|123.47|106.16|116.47|112.33|123.26|90.5|108.45|109.57|114.21|109.86|116.92|88.55|100.06|
2025-07-04 03:11:33|usa_0225|PLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|23|23.875|23|22.125|22|22.5|19.875|20.4375|22.0625|23.875|23.5|24.65|24.9|25|24.31|25.61|28.04|29.55|26.8|27.65|27.3|28.1|29.99|34.95|30.0329|35.14|37.5|37.23|38.99|45.99|44.18|52.2|49.99|52.43|58.41|60.85|60.91|53.28|65.35|50.57|57.75|48.96|24.03|16.12|19.09|19.81|21.98|24|27.86|24.96|28.1925|33.55|36.4|35.63|29.76|31.71|35.76|32.33|34.29|39.9|41.95|38.36|39.95|38.76|40.63|40.81|41.65|45.14|40.2|40.61|42.73|39.47|45.41|54.49|52.16|48.85|54.41|60.81|64.58|65.11|64.91|65.62|64.47|69.16|76.67|80.61|87.76|92.88|89.23|105.42|99.2|103.2|116.53|128.04|144.96|156.82|160.29|132.56|110.75|129.28|125.25|124.75|100.75|126.69|102.05|126.05|112.94|119.25|102.2|108.03|
2025-07-04 03:11:36|usa_0226|BXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.88|32|35.56|33.06|32.31|28.5|32.5|36.31|34.25|29.81|30|34.88|41.47|40.5|40.6|39.51|38.55|35.35|36.64|38.98|37.3|35.7|35.9|39.2|43.29|44.25|50.03|47|52.9|59.72|57.78|66.47|76.15|69.22|78.26|88.27|98.2|106.83|126.09|117.56|94.49|108.34|91.71|100.49|96.19|70.88|43.3|49.42|52.9|60.77|64.87|78.86|81.9|86.19|94.37|104.53|107.36|98.99|104.05|108.25|110.9|106.3|105.28|109.43|106.95|103.5|108.09|117.14|119.45|126.75|138.8|132.31|123.28|125.85|116.21|128.86|142.13|120.48|130.9|126.6|120.91|121.18|123.71|121.41|125.53|120.76|131.87|137.62|132.95|137.2|143.35|97.18|89.09|72.41|91.27|109.35|117.38|113.64|112.08|117.6|91.16|72.7|74.54|53.36|66.63|53.57|66.5|61.89|71.31|80.56|73.14|63.73|68.82|
2025-07-04 03:11:42|usa_0227|WDC|price_next_month|0||||||||||||||||||||||||||||3.5892|4.3902|4.5791|2.1233|2.0289|1.9382|1.2279|0.9899|1.6057|1.6057|1.7455|2.5956|3.4003|1.8437|1.6057|2.9772|4.5337|5.9505|5.7616|6.4719|5.8108|6.045|7.322|5.8561|6.9895|8.8786|11.289|18.3239|27.3914|23.2846|29.0915|22.6687|14.2662|14.9236|8.4101|7.9341|10.2992|6.0903|3.6874|2.4558|3.5892|5.1987|3.1207|4.5337|3.9897|4.0199|2.6522|2.5313|4.7227|4.6773|3.355|4.6773|6.0072|7.05|7.526|10.1631|7.73|6.1054|5.2969|6.2943|8.1381|9.5889|11.3268|9.1431|16.5179|15.8983|13.2537|13.8128|14.8102|13.3594|16.1326|19.5858|19.9863|21.9055|21.7544|12.4451|11.0926|17.7723|22.8576|25.4494|28.7062|31.0486|19.9409|24.1875|25.7063|30.0738|26.0388|20.1298|27.4669|29.3258|30.0512|25.865|35.5143|41.7709|48.6471|52.6141|65.1121|66.5554|75.4792|74.3308|73.4694|73.8547|65.029|50.4908|36.2549|30.8786|35.8997|44.1587|60.2459|67.3035|64.3187|67.4546|67.2355|59.5356|53.007|32.5447|33.9955|38.6275|40.7206|39.028|49.4934|34.8192|32.5674|28.5097|42.6399|53.3697|49.0627|39.5116|39.096|40.101|37.1012|25.9708|33.2097|26.0237|32.1594|30.3383|43.2595|53.5209|50.6646|49.3498|49.2138|43.86|66.02|
2025-07-04 03:11:49|usa_0228|PEG|price_next_month|0||||||||||||||||||||||||||||6.53|5.935|6.265|6.625|6.665|7.09|7.265|7.71|7.585|7.38|8.135|8.335|9.5|10.38|10.86|10.555|15.815|14.315|13.875|13.125|14.375|13.75|13.875|14.69|15.625|13.065|13|13.44|13.69|12.065|12.375|12.97|15.5|16.78|16.345|19|19.78|20|20.155|19.78|17.19|17.94|16.815|20.75|20.455|23.22|23.4|19.68|21.04|23.175|17.275|14.325|17.64|19.235|20.375|20.435|22.72|21.45|19.5|21.295|26.375|29.05|32.15|31.445|34.81|31.35|33.715|30.525|33.515|43.225|43.075|47.8|48|43.91|41.8|28.15|31.57|29.84|32.45|29.8|30.59|32.13|32.9|32.34|32.43|32.17|32.75|33.7|30.34|31.15|33.24|32.04|31.18|36.61|33.79|33.5|33.34|40.97|35.17|41.31|42.68|41.54|41.67|41.29|41.3|46.13|46.01|42.08|44.25|44.05|44.97|49.2|51.87|52.15|51.56|53.43|54.55|59.65|57.15|63.31|59.2|50.71|55.94|58.15|56.43|63.16|62.23|63.8|66.53|69.66|65.67|56.07|61.93|63.2|63.12|61.65|57.99|69.08|79.77|89.41|83.54|79.93|81.27|
2025-07-04 03:11:54|usa_0229|BEN|price_next_month|0||||||||||||||||||||||||||||1.3594|1.4789|1.6694|1.2506|1.6889|1.9478|1.9278|2.3783|2.8761|2.6667|3.1489|3.4322|4.18|3.6833|4.5667|5.0922|5.5278|4.2089|4.0978|4.5422|3.7644|4.4722|5.5422|5.6389|5.9589|6.3611|6.2222|7.8333|9.0833|9.855|14.1667|14.98|14.9367|17.9167|14.52|12.6033|11.1667|13.3333|12.71|11.6667|11.8967|10.75|11.96|14.28|15.5867|14.55|14.38|10.7|12.4833|13.9667|11.4433|10.9967|11.1133|11.6267|14.4833|15.8067|19.2567|18.2767|16.0833|20.2067|22.62|22.8933|26.94|29.4567|32.8333|31.04|30.4833|37.9867|39.7033|43.77|42.4567|43.2267|34.6967|31.7167|33.5367|22.6667|16.14|20.16|29.56|34.8767|33.01|38.5467|33.5267|38.2333|40.2167|43.04|42.32|35.5433|35.3667|41.8367|38.3167|42.6|45.6267|51.5533|48.88|53.86|52.01|52.35|54.15|55.61|51.53|51.56|45.55|40.76|34.66|37.34|36.19|33.66|39.74|43.11|44.78|42.13|42.41|33.64|34.32|30.5|29.61|34.59|32.63|27.55|25.3|18.84|21.05|18.75|26.29|30|29.55|31.49|31.97|24.59|27.45|23.45|31.2|26.88|29.24|22.79|26.63|22.84|22.87|20.77|22.24|18.76|24.875|
2025-07-04 03:12:00|usa_0230|EIX|price_next_month|0||||||||||||||||||||||||||||38.13|35.88|37.88|38.88|37.63|39.13|41.75|44.5|41.13|42.63|47.25|44.88|45.25|47.75|24.62|21.12|19.5|16|13.5|13.88|16.25|16.75|17.12|17|18.5|16|15.38|19.63|21.38|21|25.25|25.63|26.88|29.81|27.75|26.38|27.81|24.5|25.31|29.63|29.13|19.06|19.69|23.88|13.34|9.85|14.04|14.21|15.45|18.15|13.1|10.05|12.33|14.59|16.41|19.71|22|23.4|26.8|30.5|32.47|36.3|40.88|43.76|43.82|40.41|41.38|44.44|44.98|52.35|52.89|58.15|52|52.17|48.34|35.59|32.57|28.51|32.32|31.82|33.32|34.37|33.15|36.9|36.28|39.27|38.07|40.6|41.04|44.01|46.18|46.92|48.19|53.8|49.85|49.03|48.16|56.56|54.8|62.58|68.15|60.94|60.01|60.52|61.8|70.71|77.38|73.48|72.88|79.97|78.68|79.95|62.53|65.52|66.63|69.39|56.97|63.77|74.54|62.9|76.55|58.71|55.67|56.04|58.16|59.45|54.5|62.93|62.79|68.79|67.77|60.04|68.9|73.6|71.96|63.06|67.48|71.06|80.01|82.4|54|53.51|52.56|
2025-07-04 03:12:05|usa_0231|CCL|price_next_month|2||||||||||||||||||||||||||||5.3125|6.0625|3.125|3.5325|5|5.25|6.3425|6.5625|7.75|7.0625|6.4675|8.1875|8.2825|9.7825|11|11.845|5.54|5.5325|5.4775|10.625|11.69|11.625|12|12.19|13.75|14.44|15.5|16.5|18.565|20.625|23.125|27.69|34.625|39.63|31.81|48|48.56|48.5|43.5|47.81|24.81|19.5|24.63|30.81|27.67|30.7|22.02|28.08|32.65|27.69|25.1|24.95|24.11|32.51|32.89|39.73|44.91|47|47.29|57.63|51.81|54.55|49.98|53.47|47.37|41.74|47.03|49.05|46.86|48.77|48.43|44.49|40.48|32.96|35.35|24.32|21.6|25.77|33.28|31.69|38.88|30.24|38.19|46.11|38.36|37.63|30.3|32.64|32.08|34.27|36.43|36.77|34.3|34.29|32.64|40.17|37.86|37.65|40.17|45.33|47.84|49.39|49.7|54.48|52.77|44.2|48.82|52.06|58.91|65.57|64.57|66.37|65.58|57.31|63.77|49.3|50.72|46.55|43.71|50.83|13.17|16.42|15.18|21.66|26.54|26.36|25.01|20.12|20.22|8.65|7.03|8.06|10.15|18.83|13.72|18.54|16.34|18.72|18.48|24.92|19.53|28.12||
2025-07-04 03:12:10|usa_0232|CTL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:12:11|usa_0234|CMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.916|1.0632|1.0188|1.08|1.1496|1.3074|1.5708|2.522|2.6582|2.2296|1.346|1.0168|0.9552|1.6694|1.774|1.5948|1.99|2.7808|2.6794|4.2572|4.654|5.2988|6.6742|6.6836|7.3458|8.0572|5.8466|4.7248|6.1672|7.2558|8.2454|10.4158|9.8792|10.152|13.45|12.2|14.1968|12.75|13.56|13.1938|9.3894|8.9184|8.3062|8.1134|8.4288|9.4352|7.4566|5.5402|6.4952|6.7904|9.0966|8.4776|10.2648|13.5358|14.9304|15.7574|17.3352|17.6614|23.262|26.203|28.5896|29.3774|31.487|34.9696|29.555|28.7642|26.8506|31.6804|32.9276|35.6|42.7826|36.8374|48.1754|58.5352|52.57|59.88|57.83|47.1|56.9|
2025-07-04 03:12:14|usa_0235|OMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.11|6.0625|6.36|6.6563|6.2813|6.9538|7.5475|7.985|9.6575|10.845|10.125|12.4075|12.1575|13.25|17.4375|17.6575|20.28|23.69|26.25|24.815|32|36.25|35.44|44|46.845|45.53|42.5|46.125|45.65|43.925|43.685|38.39|43.685|43.62|26.655|28.815|30.15|30.95|36.94|39.9|41.2|39.755|36.01|39.45|42.445|41.45|42.435|41.48|40.895|45.005|44.255|50.725|52.6|52.355|51.87|50.98|45.37|47.74|42.69|29.54|25.89|31.47|34|34.28|35.3|42.66|37.26|43.96|44.88|49.19|46.92|44.48|45.61|51.31|50.18|47.91|54.28|59.77|64.27|68.11|72.58|67.68|69.99|71.86|72.8|75.76|73.08|74.92|73.35|82.97|82.29|79.82|85.65|82.12|78.74|67.19|76.65|73.66|68.83|74.32|77.88|80.03|80.22|77.19|75.31|57.03|53.73|47.2|62.38|82.26|72.82|68.08|75.36|76.13|69.84|72.75|85.99|90.57|84.62|74.91|90.38|92.84|98.04|101|86.79|76.16|74.63|
2025-07-04 03:12:20|usa_0236|ADI|price_next_month|1||||||||||||||||||||||||||||1.355|1.2917|1.105|1.0833|1.645|1.8333|1.2917|1.25|1.625|1.645|1.5833|2.25|2.8133|3.3333|4.105|4.0833|4.64|4.6875|5.3975|5.61|6.2825|7.7825|8.6575|9.22|10.08|10.3613|9|12.0488|11.625|13.25|16.565|15.69|16.155|12.345|7.03|10.22|12.53|19.22|25.75|28.75|78.625|77|100|49.63|37.3|44.55|47.87|42.5|37.21|36.62|24.1|30.69|29.16|38.55|41|49.75|49.9|49.15|34.72|36.95|36.72|37.08|36.45|37.92|38.14|33.73|30.64|32.52|36.31|36.21|36.88|30.78|26.92|35.11|27.96|17.1|18.64|24.41|28.25|29.99|29.24|29.17|27.88|35.56|39.88|41.17|33.02|34.86|39.21|36.37|39.74|40.6|45.22|45.93|46.28|48.22|50.82|52.38|51.12|54.64|58.54|67.96|55.86|61.63|52.99|58.5|62.56|74.24|81.93|85.76|83.67|86.11|90.15|97.18|98.85|91.92|106.96|96.62|109.83|112.95|109.05|112.95|116.88|139.08|155.82|164.6|162.95|180.25|160.29|168.4|151.53|171.91|183.47|177.69|181.78|183.38|191.82|234.49|234.84|218.05|230.06|213.98||
2025-07-04 03:12:25|usa_0237|VNO|price_next_month|0.053245805981036|||||||||||||||||||||||||||||38.2446|35.4998|38.7936||48.7226|10.0644|9.4678||11.8028|12.2602|13.2667||13.0398|13.5887|13.6327||13.2228|13.0837|11.5283||12.4432|13.5887|12.9922||14.0901|15.2356|16.5166||25.0695|25.4354|32.7989||28.0924|22.9687|27.8143||28.4072|24.7986|23.1005||25.6184|27.0823|27.0384||27.4483|29.3587|28.7658||32.5354|30.2444|27.3458||30.8885|34.5117|40.0452||40.0013|45.9375|53.7987||57.6048|62.9627|62.4723||65.7954|77.5213|92.3068||88.5738|78.0191|65.8759||71.5339|72.8002|39.123||34.153|42.102|47.9138||56.8582|59.3323|59.7129||72.0097|62.8822|54.494||59.9617|59.4128|55.9433||58.5198|59.5079|64.3608||78.3777|77.4921|81.6569||80.7263|70.4628|78.1968||77.1947|83.4902|78.9969||74.5116|74.49|77.62||69.71|77|71.96||66.23|60.47|64.57||36.21|35.83|38.91||47.28|41.88|40.14||34.96|26.22|25.29||13.56|24.02|23.54||24.52|34.37|43.05||37.67||
2025-07-04 03:12:32|usa_0238|FISV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:12:33|usa_0239|TSLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.348|1.4|1.602|1.8053|1.9127|1.8653|1.7873|2.194|2.1513|1.8347|2.3013|3.6627|8.1827|10.9647|11.7787|13.7947|14.6387|16.1847|12.7953|15.3653|17.7847|14.0233|13.648|16.916|15.0173|13.4893|16.7953|20.9193|21.684|21.7227|23.6207|18.7127|21.3487|20.9907|20.1507|15.676|17.212|21.8753|43.3713|53.25|104.5573|141.56|281.5167|234.9133|220.1667|339.4767|343.5033|292.14|245.53|222.415|173.22|160.67|291.26|212.42|187.29|162.13|239.2|269.19|398.09|237.97|315.5|
2025-07-04 03:12:36|usa_0240|NBL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:12:43|usa_0241|MNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.0274|0.0293|0.0313|0.0221|0.0195|0.0156|0.0144|0.0098|0.0078|0.0127|0.0195|0.0124|0.011|0.0127|0.0144|0.0195|0.0166|0.0351|0.0612|0.055|0.0475|0.056|0.056|0.0423|0.0469|0.0466|0.0469|0.056|0.0423|0.034|0.0401|0.0411|0.0433|0.0422|0.0435|0.0439|0.0448|0.0422|0.0531|0.0698|0.0938|0.1451|0.2135|0.276|0.426|0.5904|0.9625|1.0525|1.8292|2.6971|3.8325|2.6458|3.1742|3.1833|3.3792|5.6667|3.2133|2.9492|1.905|2.11|2.7917|3.3967|2.5842|3.0125|3.2042|3.6792|3.4908|4.2675|4.72|5.5125|6.385|7.4242|8.7092|10.8333|11.07|7.4417|7.9833|9.4|10.165|9.5383|11.3167|11.16|10.66|16.8133|19.4917|22.8517|25.5917|22.72|22.505|24.0367|26.7717|24.0567|21.3|22.69|26.375|28.965|34.115|27.5|30.01|26.425|28.62|29.8|32.235|28.065|33.3|30.905|39.24|38.285|43.415|48.525|47.16|42.5|43.36|42.84|49.81|46.86|52.04|56|57.49|51.1|55.02|53.45|51.45|52.68|48.71|60.12|63.12|
2025-07-04 03:12:48|usa_0243|FIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0987|16.4273|18.9953|21.6134|16.4329|13.046|13.915|14.4999|15.0291|17.7475|18.455|19.2293|21.1566|20.0481|19.4966|18.5998|19.7195|20.8168|24.4154|21.6524|19.4688|23.1564|23.1453|27.0223|31.1055|25.2677|21.7304|20.0871|20.51|14.35|16.18|18.35|20.39|21.78|24.25|26.34|27.71|27.41|29.83|33.36|30.47|26.31|27.39|33.07|32.6|32.54|37.06|40.67|44.54|49.27|53.25|52.8|56.9|56.55|63.29|64.28|63.8|70.99|58.71|66|77.16|75.56|79.42|83.86|89.87|95.53|102.36|94.11|108.72|102.92|105.84|110.9|129.74|129.32|143.66|127.64|143.4|137.86|128.06|152.81|144.83|122.4|114.5|95.27|97.1|79.95|75.04|55.28|60.83|48.85|62.26|70.81|75.25|89.72|81.47|79.26|81.71|
2025-07-04 03:12:52|usa_0244|HCP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:12:53|usa_0245|FCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||11.6875|11.375|14.8125|16.4375|14.8125|15.1875|14.375|14.5625|14.625|11.969|7.344|9.4375|7.4063|6.1563|4.9375|7.6563|8.4375|8.3438|8.7188|4.8125|4.5|3.9688|5.85|7.08|5.38|5.55|7.775|8.88|7.635|6.1|9.385|8.655|13.395|19.375|18.43|15.25|17.4713|18.11|18.405|17.33|20.14|24.71|32.125|32.29|27.28|30.24|28.755|33.58|46.99|58.84|44.41|56.875|48.375|14.53|12.57|21.325|30.15|36.68|33.345|37.765|35.77|47.3975|54.375|55.02|52.96|40.26|46.21|38.3|33.67|38.88|35.25|30.43|28.28|36.76|32.41|34.37|37.22|28.5|16.81|23.27|11.75|11.77|4.6|14|12.96|11.18|16.65|12.75|14.62|13.98|19.5|15.21|16.5|11.65|11.64|12.31|11.06|9.82|11.1|8.83|12.92|17.34|26.91|37.71|38.1|37.72|37.22|40.55|31.55|31.69|44.62|37.91|44.65|33.78|39.69|49.94|45.41|45.02|35.85|36.03|45.84|
2025-07-04 03:12:58|usa_0246|EL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.22|9.1575|9.625|10.75|11.97|11.4375|11.5325|11.11|13.735|16.61|16.0625|16.39|20.515|25.0325|23.78|23.315|25.565|22.095|22|23.22|19.05|19.875|19.775|16.125|16.15|18.075|15.16|14.56|15.085|16.25|18.665|18.695|20.485|22.855|21.95|21.475|22.57|19.205|19.57|16.585|18.235|18.56|18.66|20.195|23.75|25.71|22.51|21.95|21.11|22.805|22.05|18.02|13.125|14.95|18.22|21.25|26.26|32.96|31.125|35.585|40.25|48.5|52.455|49.225|57.93|65.35|52.38|61.62|60.93|69.35|65.65|70.96|68.74|72.57|73.46|75.18|70.59|81.29|89.11|80.46|85.25|95.87|92.9|87.13|81.21|87.14|98.99|111.81|134.96|148.09|134.94|137.44|136.42|171.81|184.19|186.27|195.16|176.4|197.54|219.66|236.65|313.8|333.83|324.33|311.79|264.06|273.1|200.49|277.08|246.72|180|128.87|131.99|146.71|99.61|68.94|83.43|59.96|88.71|
2025-07-04 03:13:02|usa_0247|MRO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:13:03|usa_0249|STZ|price_next_month|2||||||||||||||||||||||||||||||||||||2.8438|2.75|1.5313|2.125|2.0313|2.3125|2.8438|3.9375|3.4375|3.125|4.1875|4.75|5.25|5.5938|6.0788|4.0788|4.8438|3.75|2.5938|3.5625|3.2813|4.25|5.8913|6.9225|7.1413|6.1487|4.9375|7.2263|6.2975|6.555|7.4688|6.375|6.375|6.305|6.7888|7.3438|8.9688|10.25|10.415|10.7125|13.74|16|11.55|11.855|11.35|15.7|15.245|16.465|16.05|18.565|19.03|23.255|26.435|29.5|26|26.23|25.05|25|28.78|29.02|21.18|24.28|24.21|23.64|17.67|19.86|21.46|15.77|11.9|12.68|15.15|15.93|16.44|15.62|17.69|22.15|20.28|20.82|18|20.67|23.59|27.06|32.35|35.39|47.64|52.12|57.4|70.38|84.97|88.13|87.16|98.17|116.21|116.02|125.21|142.44|151.09|165.4|166.49|153.31|162.07|193.73|199.45|228.57|227.92|218.87|215.62|160.82|175.33|196.94|207.28|189.75|143.36|174.95|189.51|219.05|228|233.89|210.69|250.97|230.32|233.06|229.68|231.75|225.89|246.13|251.33|241.75|271.76|257.28|257.69|221|183.52|162.68||
2025-07-04 03:13:08|usa_0250|BMRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.38|14.56|17.81|18.75|13|12|10.85|11.85|11.4|12.18|6.03|4.45|6.45|10.7|10.98|10.85|7|7.99|6.92|5.72|4.13|6.05|5.93|8.5|8.4|11.73|12.3|14.61|16.03|18.94|16.16|18.06|27.73|37.06|36.46|32.55|18.32|19.26|12.86|16.41|15.56|19.43|23.37|21.85|26.11|25.42|26.89|31.23|34.11|35.64|34.7|39.29|37.01|54.89|65.6|64.65|62.875|68.88|58.23|61.82|82.5|97.16|112.05|146.27|117.04|74.02|84.68|99.42|80.52|87.63|95.84|87.73|82.09|90.23|83.51|100.56|92.17|98.17|85.53|79.32|73.21|83.5|92.02|119.81|74.43|82.78|77.92|76.73|79.23|88.63|81.35|86.05|86.63|115.35|96.04|87.93|81.45|88.08|80.76|84.33|65.89|63.36|63.69|57.53|
2025-07-04 03:13:11|usa_0251|SWKS|price_next_month|0||||||||||||||||||||||||||||0.8767|1|0.96|0.8333|1|1|1.0433|0.8333|0.8333|1.21|0.9167|1.0433|1.0833|1|1.0833|1.75|1.3967|1.02|1.9167|2.21|3.25|4.3767|5.3333|5.1667|3.3133|3.75|2.5433|2.3333|2.5|2.1867|4.1667|5.2933|6.4567|5.8733|4.46|5.54|13.3333|17.625|25.5|27.625|41.875|52|34.06|39.88|30|24.57|38.12|23.28|21.06|12.25|2.9|7.1|6.96|5.35|8.5|8.58|10.61|8.55|8.38|8.89|7.59|5.22|7.33|5.36|5.28|7.14|4.39|6.63|6.57|6.89|7.92|9.22|8.05|8.69|9.46|7.13|4.32|8.84|12.08|10.43|12.69|16.83|17.53|22.92|31.77|31.46|25.31|19.81|21.58|27.14|28.93|23.39|23.94|22.07|24.035|25.8|30.25|41.05|50.76|58.24|83.05|92.25|95.67|77.24|68.92|66.82|66.02|76.94|91.74|99.74|104.87|113.86|97.21|86.76|94.58|86.76|73.04|88.18|85.28|91.06|113.15|103.88|145.58|141.29|169.25|181.33|184.51|167.13|146.52|113.3|108.88|86.01|109.67|105.9|114.37|86.74|104.46|106.59|113.62|87.58|88.76|64.28|78.64|
2025-07-04 03:13:16|usa_0252|WFM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:13:17|usa_0253|MCO|price_next_month|0||||||||4.5639|4.6617|5.0122|4.8899|5.7538|6.8133|6.9926|7.0089|7.6039|7.9543|8.7693|6.6829|7.2208|6.2102|6.5362|7.2045|7.3512|7.0415|7.7913|6.5688|5.7864|5.9005|5.819|4.841|6.2265|6.1939|5.9168|6.4384|7.0415|6.9111|7.6283|7.5305|7.449|7.5957|7.7261|8.7367|8.1988|7.6609|7.5468|7.6446|6.5199|6.8133|7.3349|7.7913|8.4759|7.938|7.4979|7.5305|8.2831|8.4988|9.3185|9.8577|11.001|12.2521|10.3303|10.6833|11.4834|13.8365|11.954|11.0598|12.5941|15.0622|14.7813|13.157|14|15.7|16.63|17.36|18.76|21.79|24.8|23.59|20.94|24.145|25.86|28.95|32.005|32.255|33.8549|38.905|41.89|41.14|47.31|53.26|63.32|62.01|54.88|66.3|71.56|66.12|53.8|43.72|34.78|36.96|34.81|25.6|21.42|29.52|23.74|23.68|27.59|24.72|23.55|27.06|29.37|39.14|35.61|35.49|37.23|40.95|40.53|48.16|54.82|60.85|67.77|70.66|74.58|78.5|87|99.23|91.33|107.52|110.43|96.16|89.14|95.72|106.01|100.52|103.67|118.32|131.63|142.41|161.79|162.2|171.12|145.48|158.51|196.62|214.34|220.69|256.79|243.9|281.3|262.9|266.26|326.71|376|404.15|343|316.48|310.25|264.87|322.75|313.12|352.75|308|392.04|370.33|456.48|454.04|499.44|453.12|504.71|
2025-07-04 03:13:22|usa_0254|LNG|price_next_month|0.060251046025105|||||||||||||||||||||||||||||||||||||||||||||21|10|7||10|14|14||2|7|5.8||8|7.12|5.34||4.38|2|1.5||3.06|3.12|1||1.76|1.88|1||1.11|0.85|0.4||0.62|0.64|0.485||1.35|2.96|2.975||7.545|8.645|28.43||29.3|39.05|35.83||38.93|32.9|30.76||38.07|36.08|34.8||4.9|3.76|3.14||4.15|2.75|1.9||2.83|2.42|5.57||11.71|7.75|10.1||14.04|14.76|16.8||29.35|27.99|39.59||68.11|80.26|65.99||75.83|62.15|47.55||32.13|42.9|40.86||48.72|42.79|48.32||66.62|66.93|61.12||63.18|59.71|60.54||44.35|52.05|56.69||84.9|87.46|104.81||136.77|160.18|175.36||139.77|163.2|182.15||157.79|185.26|224.01||236.99||
2025-07-04 03:13:27|usa_0255|APH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.2442|0.2755|0.3106|0.3398|0.3555|0.4375|0.4239|0.338|0.3302|0.4102|0.3008|0.3106|0.4023|0.3966|0.6505|0.8047|0.838|0.963|0.627|0.5244|0.5088|0.5391|0.6739|0.9228|1.0606|1.9922|1.6387|2.0078|1.5125|1.3156|1.2962|1.3922|1.4375|1.3703|1.1766|1.2031|1.2734|1.3841|1.6875|1.8359|2.0647|1.9756|1.9644|2.1456|2.4581|2.465|2.7837|2.4981|3.1769|3.6125|3.505|4.2438|4.2325|4.3887|4.2825|5.5338|4.9887|5.7725|5.9588|3.5812|3.2687|4.23|4.1688|5.015|4.98|5.7763|5.6|6.2663|6.9175|6.9887|6.1113|5.9363|6.8037|7.2675|7.36|7.5163|8.4462|9.44|9.82|10.0363|10.86|11.9187|12.0213|12.645|13.4275|13.8425|14.1025|13.555|12.3925|13.9575|14.88|16.4825|16.8725|18.0775|19.155|21.75|23.1925|20.9275|23.3775|22.375|21.98|24.89|23.33|25.0825|24.8675|22.065|26.44|28.21|31.22|33.67|36.245|38.385|39.795|35.75|38.565|37.915|39.885|37.735|44.155|40.275|50.55|60.385|64.26|67.02|70.78|76.95|99.48|
2025-07-04 03:13:31|usa_0256|ISRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7639|3.0278|1.8611|1.4533|2.0422|2.0444|2.0556|2.2556|1.5556|1.4889|1.4244|1.3711|1.6667|1.6111|1.9754|1.8011|2.5422|3.2422|4.4333|4.7711|7.7111|9.8589|15.2522|14.1111|10.5778|11.02|10.9344|14.4067|23.6233|36.3189|28.2222|32.14|34.5878|19.1989|11.47|15.97|25.2578|27.3722|36.4511|40.0622|36.4856|29.2167|35.8789|38.8556|44.5056|48.2067|51.1011|64.2444|53.5|60.2467|63.82|54.6989|43.1111|41.2778|45.2867|40.1889|50.8389|55.0889|54.9422|55.1089|59.2411|55.1778|60.0944|69.5956|77.3067|74.6756|76.9656|92.8744|104.2511|125.12|143.89|146.9267|169.3967|173.7267|174.5467|170.21|173.17|184.3167|186.5933|170.2933|228.48|222.36|249.2133|288.3333|330.4867|361.13|284.18|239.3|230.17|246.47|245.69|301.22|324.4|262.22|378.22|370.62|444.61|503.84|571.88|515.8|544.73|
2025-07-04 03:13:35|usa_0257|IR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.09|30.42|36.28|31.63|28.61|26.59|24.44|33.75|33.2|33.02|35.58|29.27|31.35|36.1|43.59|51.21|48.21|53.94|55.58|43.81|44.69|48.89|56|54.44|64.52|59.36|79.86|92.5|98.7|96.12|90.94|74.86|87.01|
2025-07-04 03:13:38|usa_0258|HES|price_next_month|0||||||||||||||||||||||||||||14.8433|13.63|14.6067|14.5733|13.3833|15.8633|16.62|17.0033|14.1867|12.9867|15.05|14.41|14.7633|16.4233|15.3867|16.4|15.0567|15.65|16.2433|15.59|14.2667|15.9667|15.1067|14.32|17.5033|18.1133|15.5633|17.7733|18.9867|15.6933|19.0333|19.93|17.79|18.7533|16.58|18.1233|15.6267|18.8067|19.5767|19.0233|17.6833|21.2067|20.1667|20.6667|23.1333|29.0633|25.76|19.5833|20.4533|25.6267|22.8|17.1|15.7333|15.05|15.6567|17.2067|18.7967|23.71|27.7833|26.9033|28.8833|31.2167|39.2867|41.7|51.6|47.7567|52.9|42.4|53.99|56.75|61.2|71.61|90.63|106.2|101.4|60.21|55.61|54.79|55.2|54.74|57.79|63.55|53.59|63.03|84.12|85.96|68.56|62.56|56.3|52.14|47.16|52.26|67.16|72.18|74.46|81.2|75.49|89.16|98.98|84.81|67.49|76.9|59.01|56.21|42.5|59.62|53.65|47.97|54.18|48.83|44.54|44.16|50.51|56.99|65.63|57.4|54|64.12|64.84|65.75|56.57|48.64|49.21|37.22|53.98|74.51|76.44|82.57|92.29|103.07|112.47|141.08|150.16|145.06|151.73|144.4|140.53|157.49|153.42|134.48|139.03|129.05|144.13|
2025-07-04 03:13:44|usa_0260|EA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.5|5.4375|3.5625|5.625|4.47|5.75|9.0325|9.1575|6|6.6875|7.5|9.375|7.97|6.0325|8.375|8.47|8.985|11.5625|12.665|10.2825|10.54|12.7025|14.235|20.2025|20.4375|15.125|22.11|25|22.905|28.31|28.46|25.73|26.535|29.525|30.09|32.56|25.885|29.57|42|49.47|46.86|50.62|50.13|44.92|64.34|53.39|57.6|56.88|54.58|56.8|47.11|52.89|50|50.41|48.64|61.12|47.37|51.47|43.18|22.78|15.44|20.35|21.47|18.24|16.28|19.37|15.93|15.83|15.59|20.18|22.25|23.35|18.575|15.38|11.02|12.35|15.73|17.61|26.12|26.25|26.4|28.3|33.6|40.97|54.86|58.09|71.55|72.07|64.545|61.85|76.32|78.52|83.43|94.82|116.74|119.6|126.96|117.98|128.75|90.98|92.24|94.65|92.5|96.4|107.92|114.26|141.62|119.83|143.2|142.08|143.96|140.25|132.66|118.05|131.23|125.96|128.68|127.28|136.35|123.79|137.58|126.82|150.94|150.85|122.91|145.09|155.33|
2025-07-04 03:13:51|usa_0261|HIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.065|24.19|26.44|31.5|36.69|37.25|43.565|40.5|45|55.375|52.06|53.13|51.94|58.94|54|51.81|38.13|52.06|64.25|74.44|61.5|62.1|66.21|54|66.19|69.3|50.6|39.5|41.68|40.76|52.19|54.9|64.34|61.08|65.1|58.48|67.29|72.37|80.57|79.75|82.23|91.93|84.84|87.17|94.91|101.2|91.87|97.03|80.5|71.27|63.39|10.32|13.16|11.47|16.49|24.52|23.99|28.57|23.41|23.95|27.78|28.97|23.42|19.25|17.52|20.55|16.45|21.71|24.8|28.09|30.86|33.7|33.25|35.87|34.16|39.58|38.9|40.77|47.55|46.26|40.18|44.38|39.85|44.11|48.71|48.36|55|55.05|58.76|53.84|52.7|45.42|46.92|52.31|57.63|57.08|59.28|37.99|42.32|38.52|48.02|65.96|63.62|72.93|71.87|69.93|64.47|72.41|77.61|70.99|71.88|73.45|86.96|96.89|110.92|110.44|111.55|122.67|124.81|
2025-07-04 03:13:55|usa_0262|PH|price_next_month|0||||||||||||||||||||||||||||6.7941|6.6193|6.3141|4.7348|6.4385|6.3733|6.5215|7.443|7.997|8.7437|7.5733|7.1615|8.3793|7.6948|8.1156|8.9926|7.5941|8.6015|8.557|9.277|9.3807|10.3141|18.1111|15|15.2222|18.7778|15.5022|16.8356|19.1689|22.1111|28.6133|28.0867|29.1267|29.6667|22.8733|23.8333|20.5|31.2933|31.46|30.54|28.8333|31|23.7067|27.5867|29.2|31.08|29.8|23.9333|32.6933|33.3|26.84|29.0867|26.8733|27.12|30.7333|33.98|36.66|36.86|38.2533|47.0867|43.44|39.96|43.8133|41.7867|50.5133|54.0333|48.16|55.7533|55.1733|61.4267|65.7867|80.37|67.61|79.85|61.68|38.77|38.21|45.35|44.28|52.96|55.91|69.18|62.12|76.55|89.41|94.32|79.02|81.55|80.68|87.69|80.32|78.66|92.97|88.57|103.28|116.72|113.37|126.88|114.95|127.03|116.46|119.36|112.75|104.7|97.16|116.02|114.19|122.75|147.13|160.8|165.98|182.61|201.42|164.62|169.05|151.63|164.81|181.08|175.08|183.49|195.69|158.12|178.92|208.36|264.61|313.81|312.03|296.59|310.01|270.82|289.09|290.62|326|324.88|410.01|368.91|464.5|544.91|561.16|634.07|707.05|605.06|718.3|
2025-07-04 03:14:01|usa_0263|ED|price_next_month|0||||||||||||||||||||||||||||26.37|23.75|25|23.37|23.5|24.62|25.37|25.75|28.5|28|31.25|31.25|33.63|35.38|36.38|34.75|31.25|30.63|28.75|24.88|28.25|27.75|29|30.38|33.75|29.38|27|29.25|31|27.75|31.63|34.25|41.31|45.25|42.31|50.13|49.44|45.44|43.5|38.19|32.69|35.19|30.31|35.19|34.94|37.41|39.74|39.49|40.99|43.59|42.85|42.57|39.92|38.87|39.71|40.51|43.83|41.21|40.97|43.45|43.87|43.28|48.16|45.5|47.01|43.12|46.87|48.35|48.28|51.26|43.68|47.09|43.57|41.6|39.7|43.32|40.75|37.13|39.36|40.68|43.74|45.2|46.12|49.72|49.91|52.12|52.6|57.87|58.96|59.45|64.5|60.38|56.88|63.65|59.9|58.22|54.41|58.03|56.09|63.36|69.28|61.55|63.59|65.75|69.39|74.6|80.08|75.55|74.35|79.28|82.86|86.05|80.36|80.13|78.93|76|77.65|86.16|84.96|92.22|94|78.8|76.83|78.49|70.78|77.41|73.77|75.4|86.45|92.74|99.27|87.96|95.31|98.47|94.86|87.79|90.9|94.4|97.52|101.68|93.74|112.75|100.13|
2025-07-04 03:14:06|usa_0264|ADS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:14:07|usa_0265|IVZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|14.65|16.65|21.825|18.5|17.95|21.675|28.6|34.875|45.35|46.1|36.5|31.94|23.8|27.84|21.75|15.14|12.5|11.55|11.11|15.4|15.75|14.96|13.38|10.53|10.94|13.44|11.7|14.54|12.53|18.45|21.87|19.62|22.98|24.37|23.71|25.19|30.66|27.22|25.65|23.29|14.91|11.79|14.72|19.75|21.15|19.3|22.99|19.54|23|24.74|24.87|22.18|20.07|22.57|24.84|22.13|24.32|27.25|31.74|32.19|33.75|33.25|35.21|37.63|40.47|36.73|41.42|38.6|33.17|29.93|31.01|29.18|28.09|28.92|32.94|34.77|35.79|36.13|28.97|26.99|21.71|18.22|21.97|19.19|16.82|17.3|8.62|10.04|13.11|20.59|27|24.38|25.41|22.66|18.38|17.74|15.32|18.51|17.13|16.8|12.97|15.83|14.17|17.26|17.34|19.23|13.93|16.73|
2025-07-04 03:14:11|usa_0266|XEL|price_next_month|0||||||||||||||||||||||||||||36.5|33.5|35.75|32.62|33.38|33.5|35.88|39.75|40.75|40.62|43.75|42.5|44|45.38|45.88|44.38|43.63|42|42.75|44.38|46.25|44.25|44.25|47.25|51.38|46.63|44.75|47|46.13|45.5|51.38|50.38|53.63|56.38|26.31|27|26.94|24.13|22.5|21.5|19.25|21.81|22.06|25.56|25.47|31.2|26.94|28.28|26.7|25.43|6.96|10.4|11.02|13.52|14.48|16.4|17.32|16.73|17.1|17.1|18.19|17.18|19.41|18.33|19.42|18.84|20.04|22.07|23.33|24.09|20.3|22.55|20.75|20.8|20.06|17.42|18.46|18.44|19.94|18.86|20.78|21.75|21.99|23.86|23.57|24.33|24|25.85|26.6|27.06|29.3|28.25|27.78|31.79|29.95|28.86|28.91|31.87|30.8|33.47|37.53|33.91|34.67|35.63|38.22|40.03|43.98|41.55|41.32|45.05|47.31|49.52|45.64|46.84|46.86|49.01|52.36|56.5|59.61|63.51|69.19|63.56|69.04|70.03|63.99|71.3|68.25|64.59|69.66|73.26|73.18|65.11|68.77|69.91|62.73|59.27|59.87|53.73|58.28|66.81|67.2|70.7|68.24|
2025-07-04 03:14:16|usa_0267|DLTR|price_next_month|0.73680183626626|||||||||||||||||||||||||||||||||||||||||||||||||1.4815|1.9588|1.8436||4.1975|3.1605|3.7778||4.7407|5.76|6.1674||7.6667|6.4444|10.0844||7.4733|7.3333|9.9444||13.2222|13.52|12.4167||8.5933|7.91|9.3467||13.4233|8.2033|9.7833||9.6667|13.0733|10.5733||9.3|7.8367|9.2767||8.2667|7.59|7.6533||8.81|9.5933|10.0033||14.1033|14.4833|9.5533||12.3|12.7867|14.0967||14.9233|16.6467|16.3233||20.8633|22.635|27.475||31.87|35.715|40.745||51.59|48.17|41.74||48.04|52.7|55.65||53.03|53.625|68.36||74.99|76.26|75.46||90.54|82.7|88.16||77.7|79.64|102.76||82.59|80.51|86.77||101.59|101.53|91.46||97.87|96.27|109.24||97.5|90.54|133.83||160.33|135.68|150.29||134.88|122.36|123.59||117.95|84.49|71.27||90.26||
2025-07-04 03:14:21|usa_0268|ROP|price_next_month|0.34370677731674|||||||||||||||||||||||||||||||||||||1.875|1.4688|2.25||6.625|8.75|8.4375||5.8125|5.4675|6.4375||8.0625|8.5|8.875||11.75|10.375|10.8125||12.2825|14.125|14.405||16.595|8.5|9.28||16.125|17.905|18.595||17.625|16.19|15.44||20.54|20.5|21||19.5|17.375|21.08||18.345|21.34|25.07||26.475|27.575|30.775||34.95|38.52|39.4||46.84|46.38|51.31||58.36|63.29|63.45||65.04|59.08|45.77||42.98|47.38|52.04||58.02|58.08|72.41||83.47|76.95|85.19||101.22|102.79|111.53||124.22|123.7|129.7||141.68|150.56|157.82||174.96|162.09|193.49||171.08|177.55|181.11||227.2|230.66|267.21||275.79|298.37|297.59||343.92|366.76|360.37||393.8|427.19|427||450.01|483.28|464.15||442.44|402.58|438.89||454.22|499.06|538.25||532.76|554.41|566.44||570.27||
2025-07-04 03:14:26|usa_0269|WY|price_next_month|0||||||||||||||||||||||||||||17.18|17.48|17.43|13.31|17.11|20.04|21.3|21.25|23.49|27.7|27.17|29.2|33.34|35.89|31.78|32.54|48.88|42.63|42|39.38|37.88|42|46.75|44.13|46.13|49.5|41.63|45.88|45.5|45.75|62.25|47.75|49.81|57.63|42|46.81|54.13|67.25|64.69|59.69|57.38|53.38|45.69|46.94|52.5|56.53|59.73|49.91|58.32|59.61|58.75|45.3|48.05|49.59|56.29|60.23|61.46|59.2|62|62.64|62.4|68.61|68.98|63.34|69.76|70.47|58.66|63.59|75|79.22|71.24|75.91|67.64|63.88|53.46|38.22|27.34|35.26|35.04|36.34|39.9|49.52|16.22|16.22|23.18|23.01|19.99|17.98|20.02|20.36|23.35|27.69|30.12|30.51|28.4|30.415|29.88|29.85|31.32|33.86|35.85|31.51|30.69|29.33|25.61|32.12|32.72|29.93|31.33|33.87|33.02|35.91|37.54|36.78|34.18|26.63|26.24|26.8|25.41|29.21|28.95|21.87|27.81|27.29|31.19|38.77|33.73|35.72|40.43|41.22|36.32|30.93|34.43|29.91|34.06|28.69|32.77|30.17|31.76|31.16|30.62|25.91|26.38|
2025-07-04 03:14:31|usa_0270|NTRS|price_next_month|0|||||||||||||||||||||||||||||4.2408|4.0217|3.4183|4.4033|5.6083|6.395|7.005|7.33|8.6683|8.4867|8.3383|9.695|9.845|9.2775|9.0975|10.75|10.4375|9.3125|9.095|8.25|9.1575|9.97|11.9375|13.25|14.0625|14.7825|17.3125|20.5|22.25|27.5|29.25|33.69|36.5|36.815|36.875|43.28|46.565|43.5|48.28|60.38|64.13|74.88|85.38|77|65.03|63.8|50.49|58.39|53.12|39.83|34.82|34.06|35.12|43.77|46.5|47.46|42.21|40.15|42.54|43.64|45|50.8|53.6|52.21|58.89|57.11|58.72|60.75|62.95|62.46|75.21|73.36|74.11|78.17|56.31|57.52|54.36|59.81|50.25|50.52|54.98|46.99|49.63|51.98|49.99|44.905|40.47|41.17|47.56|45.4|47.8|51.48|53.92|58.54|56.42|60.22|60.25|66.89|66.3|65.38|73.15|76.49|70.39|62.08|71.08|67.59|72.42|82.96|90|87.51|93.52|105.39|106.75|109.22|94.07|88.46|98.55|98|99.68|97.81|79.16|78.35|78.27|89.19|113.8|112.85|123.04|116.64|103.05|99.78|84.35|96.97|78.16|80.12|65.91|79.64|82.39|88.65|100.52|112.29|93.98|131.72|
2025-07-04 03:14:37|usa_0271|K|price_next_month|0||||||||||||||||||||||||||||14.3095|14.3987|16.1275|16.0689|18.2974|21.347|24.6007|23.8101|26.6251|26.5688|30.3174|35.1874|29.1492|27.0943|22.8718|26.8034|25.2176|23.6365|24.2793|27.5634|25.8041|29.853|33.7236|33.8972|35.9521|33.489|35.0701|29.792|32.668|32.668|43.1069|40.4045|43.5198|38.7061|31.1995|30.9649|38.1244|34.7182|32.6633|37.3549|22.7545|22.7545|24.3403|23.8148|24.5842|23.9274|28.2156|28.6191|28.9569|33.7048|32.3161|29.8952|31.3402|30.7209|32.2129|31.0869|35.4783|40.2544|39.0908|40.3482|41.8871|42.1779|42.5157|41.446|40.2544|43.4541|45.1994|47.2074|46.2315|49.647|48.6149|49.5344|44.8522|48.0144|49.7878|47.3106|40.9956|39.5131|44.5707|48.3615|51.0639|51.5519|46.9634|47.1605|47.198|53.7382|52.3401|50.8669|46.4661|47.4514|44.7583|49.0934|54.8923|61.029|62.155|59.3494|54.4044|62.7086|56.1403|60.0156|61.5357|59.4244|62.0893|66.171|68.911|72.0731|77.6093|70.4967|68.226|66.6214|63.8064|58.6738|63.9097|55.2676|66.6496|61.4419|55.3709|56.5813|54.6296|59.6121|64.0035|61.4606|64.7354|59.0116|55.3052|58.5706|59.4526|57.5196|59.1148|64.2756|69.3614|72.0825|64.3507|65.4673|62.7649|50.47|54.76|57.86|58.15|80.65|81.73|82.77|80|
2025-07-04 03:14:44|usa_0272|SYMC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:14:45|usa_0274|MAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||7.8954|8.4489|8.5946|9.993|11.3623|11.8576|13.2561|12.382|12.8773|16.0238|16.2569|16.1112|15.4994|15.1498|12.5277|16.3734|19.5199|16.3443|15.7033|14.4797|14.9167|18.6459|18.879|21.5174|21.3868|22.2585|14.6044|19.0052|20.4825|15.6159|14.4179|14.5438|16.7394|19.1587|20.1376|20.6923|22.0741|22.748|25.4004|29.4512|29.2508|31.9171|27.7917|31.0641|34.0614|32.7981|38.942|44.8807|42.1491|38.7369|38.3267|33.5253|31.9777|24.1558|19.457|15.2057|21.9649|20.162|23.5506|24.7241|34.6495|31.9631|34.9229|37.2228|33.2733|30.6341|29.6915|34.45|39.09|36.42|36.48|39.98|43.06|41.57|45.08|49.3|57.93|64.71|75.75|74.5|80.05|72.61|76.78|61.28|70.09|71.7|68.7|84.6|94.42|104.19|119.48|147.34|136.68|127.84|116.89|114.53|136.42|139.06|126.55|140.06|90.94|83.825|92.88|116.31|148.52|145.98|160.02|161.12|177.52|158.82|160.11|174.18|169.34|201.81|188.56|239.73|236.13|227.3|260.02|290.59|238.58|279.92|
2025-07-04 03:14:49|usa_0275|ENDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:14:50|usa_0278|MTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||13.575|13.938|16.2|15.025|14.725|16.05|17.7|19.675|22.5|23.8|24.9|25.675|29.825|32.2|35.925|40.9|45.625|51|53.913|49.85|50|55.9|53.95|49.55|41.1|43.925|47.244|50.2|68.3|71.55|80.5|65.5|75|85.38|83.6|81.92|79.8|84.47|88.57|93.9|89.97|85|93.23|103|102.36|103.45|108.51|107.58|108.3|119.4|121.92|121.81|121.31|111.34|106.29|99.48|91.28|93.23|70.38|81.1|38.91|52.45|58.32|62.85|73.75|87.35|87.34|74.75|86.47|88.37|86.24|76.11|79.74|86.27|85.84|104.1|102.69|100.2|116.86|112.53|111.51|122.01|121.5|122.18|113.16|119.67|131.15|119.85|110.18|118.32|114.56|122.73|162.57|155.41|163.15|166.77|190.78|182.27|173.35|165.41|164.54|170.07|164.25|156.53|168.52|112.08|105.95|103.58|132.47|157.69|133.85|147.12|169.38|166.64|177.45|168.37|156|125.8|139.86|112.75|138.1|144.39|172.17|194.68|201.24|169.76|202.48|
2025-07-04 03:14:55|usa_0279|FITB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.3333|10.2716|10.2222|10.321|9.9259|9.5072|11.2593|13.284|14.0385|16.3704|15.3333|18.557|22.9274|22.1126|28.1111|28.5022|33.8889|36.6667|41.5|44.1667|45.6267|47.7933|43.3733|49.2067|44.2533|42.0867|41.31|51.38|59.25|53.76|63.02|56.42|63.25|68.59|66.07|63.5|53.35|49.22|55.01|58.17|57.74|53.72|49.36|49.19|46.47|43.5|43.1|40.12|37.57|40.42|38.14|39.85|39.9|40.59|36.89|31.28|27.1|21.43|13.97|10.85|2.39|4.1|9.5|8.94|12.44|14.91|12.71|12.56|14.87|13.27|12.65|12.01|13.005|14.225|13.82|14.525|16.29|17.03|19.24|19.035|21.02|20.61|20.48|19.99|17.3|20|21.07|19.05|15.8|18.31|18.98|21.76|26.1|24.43|26.7|28.9|33.1|33.17|29.59|26.99|26.82|28.82|29.69|29.08|28.45|18.69|19.86|23.22|28.93|40.54|36.29|43.53|44.63|37.53|34.12|35.69|36.29|26.2|29.1|23.71|34.24|36.46|42.34|43.68|44.31|35.94|43.405|
2025-07-04 03:15:00|usa_0280|KMX|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.155|8.28|4.5|5.815|5.095|2.94|2.69|1.97|2.69|1.69|1.155|1.655|1.69|2.28|1.97|3.77|7.98|5.625|11.37|12.93|10.825|8.025|8.94|7.285|15.075|16.33|15.465|14.6|10.935|10.775|15.525|15.75|13.325|15.635|13.84|16.34|17.73|20.855|26.815|24.54|25.5|20.33|19.75|19.42|14.19|14|7.88|12.44|14.7|20.9|24.25|25.12|19.9|27.86|31.88|32.1|33.07|23.85|30.48|34.65|25.94|28.3|37.54|41.7|46.16|48.47|47.02|46.8|52.01|46.45|66.58|69.01|66.21|59.32|53.97|51.1|49.03|53.35|64.39|59.22|63.06|75.81|64.13|61.94|72.87|74.67|62.73|69.8|86.83|88|87.67|53.83|89.55|91.91|94.46|132.66|129.15|127.96|130.23|96.48|90.48|66.02|60.89|64.28|83.7|70.73|76.74|87.11|73.34|77.38|81.76|77.92|67.21||
2025-07-04 03:15:04|usa_0281|KSS|price_next_month|1.0316925151719|||||||||||||||||||||||||||||||||||||||||||||5.875|6.0625|4.9688||5.7038|6.485|6.5625||9.1575|9|9.8125||13.1875|17.75|17.0325||25.94|19.5|30.72||38.44|33.065|36.095||55.63|57.69|61||62.73|48|70.44||70.08|60.81|55.95||51.38|53.5|44.94||42.28|48.19|49.17||55.91|50.18|48.6||59.12|64.92|68.43||71.03|57.33|45.8||40.04|46.08|36.2||42.75|57.05|53.93||47.5|52.68|54.34||50.01|49.1|49.35||45.49|51.22|42.98||50.51|51.75|56.75||52.68|61.03|61.04||62.61|46.31|47.63||37.92|43.75|49.38||38.67|45.65|54.23||72.9|74.55|66.34||47.55|49.66|50.95||20.77|18.53|40.69||55.11|47.09|49.39||35.69|25.15|25.25||23.05|20.96|28.68||22.99|21.1|14.04||8.48||
2025-07-04 03:15:09|usa_0282|PAYX|price_next_month|2||||||||||||||||||||||||||||0.6341|0.6243|0.5708|0.7168|0.8877|0.9169|1.1023|1.3559|1.3071|1.3461|1.6973|2.0631|2.3996|2.3996|2.941|3.0727|2.1096|1.7198|2.2194|2.3818|2.7049|4.7737|6.0905|6.5686|7.7037|9.5072|11.4568|10.1728|8.1244|11.2593|10.3348|15.0015|17.0933|18.0844|22.9467|22.8622|21.0844|21.2533|22.7533|26.6667|34.92|42|52.5|48.63|37.06|40|31.51|34.85|39.7|31.29|24.27|27.9|27.47|29.39|34.1|37.2|35.6|33.88|30.15|34.08|32.82|32.52|37.09|38.12|41.66|38.98|36.85|39.54|37.87|39.12|41|36.22|34.26|31.28|33.03|26.28|25.67|25.2|29.05|30.64|30.72|25.97|27.49|30.91|31.385|30.72|26.37|30.11|30.99|31.41|33.29|31.1|35.06|36.51|40.64|45.53|42.6|41.56|44.2|46.17|49.615|46.88|47.63|52.89|54.01|59.5|57.87|60.88|58.9|56.94|59.96|68.08|61.59|68.35|73.65|65.15|80.2|82.29|82.77|85.06|62.92|75.75|79.77|93.18|98.02|107.3|112.45|136.5|136.47|113.87|112.21|115.56|114.59|111.87|115.33|119.11|122.8|118.56|134.19|140.22|154.28|145.46||
2025-07-04 03:15:14|usa_0283|CAG|price_next_month|2||||||||||||||||||||||||||||7.2939|9.177|8.6245|9.5972|11.6722|10.8292|11.9965|13.8122|10.7968|10.1626|11.964|12.89|10.6996|9.8241|10.1159|10.2599|10.4078|11.8668|12.2559|12.1586|12.89|13.5709|15.419|16.0493|15.8081|17.6562|19.1619|19.3565|21.1073|24.9981|25.7529|25.7801|25.0019|24.6596|20.9633|24.5117|19.944|20.7221|17.5551|17.6562|14.1079|14.8315|15.6097|20.2319|14.1934|15.4151|17.4695|18.4966|18.8701|21.5158|19.337|19.4615|15.6252|18.3643|16.5279|20.5354|20.9633|21.0723|20.0062|22.9165|21.0256|18.0219|19.2592|15.7809|16.6991|17.2049|19.0491|21.01|19.3837|20.9011|20.333|18.5122|18.6367|15.0027|15.1428|12.8395|13.1274|14.8315|16.8703|17.9363|19.5082|18.1464|17.0726|17.5706|18.4811|20.084|18.8468|20.5431|20.4342|20.1774|21.4691|22.9554|27.8655|27.1808|23.6091|26.2236|24.146|23.0955|25.7101|28.2313|28.4258|34.0207|31.5228|32.8068|34.721|37.2033|36.6586|39.55|40.34|35.76|33.74|37.67|36.88|35.73|33.97|21.36|27.74|26.52|30.68|34.24|29.34|35.17|35.71|36.26|37.6|36.38|33.87|34.15|33.57|34.24|32.63|38.7|37.56|33.72|27.42|28.66|29.64|28.42|32.52|27.75|26.67|20.47||
2025-07-04 03:15:18|usa_0284|PGR|price_next_month|0||||||||||||||||||||||||||||0.9383|0.9481|1.3292|1.1111|1.3419|1.56|1.3544|1.3547|1.285|1.4058|1.6714|2.1933|2.6792|2.5417|3.1342|3.7175|2.865|2.6567|3.2292|3.1667|3.2817|3.1458|3.2192|3.4583|4.2192|3.8858|4.2083|5.7292|5.5317|6.3442|8.9483|8.6875|9.115|11.2867|10.3175|12.2708|10.4117|11.9583|10.6458|7.7133|5.1875|5.4533|5.6042|8.1875|7.8292|9.7333|11.2342|11.5592|12.3208|14.375|12.7875|13.75|12.085|17|16.4975|18.45|20.6625|21.88|19.155|23.3875|20.9125|22.8175|24.9225|28.9525|26.26|27.1325|24.19|24.17|23.19|23.07|20.98|18.5|18.55|18.19|20.25|14.27|12.15|15.28|15.58|16|16.58|20.09|19.64|21.16|19.81|21.94|19.68|19.01|20.28|21.3|19.74|22.3|22.49|25.29|26.01|25.97|23.24|24.25|23.44|26.41|25.95|26.66|30.5|33.13|31.25|32.6|32.51|31.51|37.44|39.72|47.13|48.65|54.1|60.29|60.01|69.7|67.29|78.15|80.98|69.7|80.69|77.3|90.34|91.9|87.19|100.74|95.16|94.88|108.66|107.36|115.06|128.4|136.35|136.4|125.98|158.09|178.25|208.25|214.12|242.83|246.44|281.74|260.89|
2025-07-04 03:15:25|usa_0285|ES|price_next_month|0||||||||||||||||||||||||||||11.97|11.4|11.58|11.86|12.27|13|13.76|14.85|16.05|16.01|18.11|17.98|19.45|19.93|19.99|19.65|25.25|24.88|23.38|23.13|23.88|21.75|22.5|24.75|23.63|16|12.38|10.75|13.13|8.25|9.75|11.5|12.25|14.13|15.31|15.63|15.31|15.81|18.75|20.81|20.5|21.5|22.13|20.38|22.58|17.85|20|17.65|18.11|20|16.65|15.05|14.35|14.92|16.8|18.84|19.25|18.35|18.7|19.33|18.7|18.31|21.58|18.19|19.88|20.15|22.4|25.01|27.65|32.17|27.34|30.83|27.79|26.32|25.16|22.56|23.8|21.02|23.01|23.05|25.32|27.79|27.84|31.28|32.92|35.6|34|34.57|34.75|36.77|39.88|39.3|40.73|45.33|44.41|42.89|43.8|47.26|43.9|49.35|55.58|48.76|49.72|50.94|53.8|56.44|58.49|55.06|55.32|59.4|60.79|62.64|63.09|60.25|60.72|63.26|69.41|71.66|75.86|83.74|92.44|80.7|90.07|87.27|87.5|86.22|86.27|84.9|89.49|87.4|88.22|76.28|82.33|77.61|72.33|53.79|54.22|60.62|64.91|65.85|57.68|59.48|64.63|
2025-07-04 03:15:30|usa_0288|AA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.73|36.45|36.49|36.63|49.52|52.02|51.95|42.82|34.56|29.02|26.85|23.04|21.6|14.71|7.37|12.91|13.03|18.56|36.75|38.27|49.55|61.21|70.52|49.08|41.41|52.75|38.04|34.84|23.84|29.75|36.08|33.43|41.1|35.32|25.56|31.235|
2025-07-04 03:15:32|usa_0289|ROK|price_next_month|0||||||||||||||||||||||||||||4.511|5.1395|5.5994|5.2775|6.0708|5.8754|5.8945|5.8332|6.1053|5.5994|5.5956|5.8715|6.5537|7.6729|7.7303|8.401|15.3304|14.9471|13.7513|13.3681|14.422|16.6718|17.4881|17.055|22.4705|22.4207|20.1211|21.0793|25.1993|25.4867|25.1533|18.7797|21.4165|21.3897|15.5948|15.7366|16.6488|19.7877|22.5395|18.5651|18.9483|15.0927|13.4371|15.0659|18.0822|17.2582|16.05|13.78|19.25|21.47|18.5|16.55|23.05|22.8|25.84|31.05|32.57|32.69|37.41|41.69|56.65|46.23|51.51|53.15|66.07|72.46|61.98|62|61.21|59.54|69.99|68.88|56.9|54.23|44.51|27.67|26.04|31.59|41.41|40.95|48.24|60.72|54.15|62.37|81.01|87.13|71.76|67.65|77.87|77.34|67.36|71.06|89.19|84.78|96.85|110.41|114.84|119.18|111.66|112.35|108.92|118.6|116.78|109.16|95.57|113.47|114.4|119.72|147.99|157.35|165.03|200.82|197.29|164.53|187.56|164.73|169.52|180.71|160.78|171.99|191.66|189.48|218.14|237.12|248.53|264.26|307.42|319.4|289.22|252.67|255.28|255.3|282.03|283.41|336.29|262.81|253.28|270.96|278.65|266.71|278.43|247.68|347.335|
2025-07-04 03:15:39|usa_0290|MOS|price_next_month|0.47963800904977|||||||||||||||||||||14.4375|20.4375|20.3125||18.5|19.375|15.75||16.5|16.125|17.375||20.75|27.4375|24.625||23|21.6875|19||15.75|14.25|19.1875||17.1875|20.0625|19||22.5|31.625|38.6875||36.625|43|36.125||39.125|35.188|31.5||32.5|18.375|22.875||20.938|15.938|16.125||15.375|14.688|11.875||11.09|11.81|11.75||14.02|13.24|13.05||8.74|7.83|7.27||12.45|15.94|17.38||13.08|16.15|13.54||15.56|16.24|21.3||35.13|42.02|69.15||125.32|106.74|30.35||54.7|48.47|54.45||46.17|58.66|67.63||70.85|71.13|52.76||47.68|57.91|54.06||60.82|41.65|47.9||49.99|47.76|45.77||45.85|40.83|31.64||25.23|30.07|28.4||22.63|19.98|24.29||27.49|31.27|36||21.47|18.39|19.05||12.09|18.23|21.96||36.14|32.18|34.22||62.65|53.87|51.3||31.96|38.85|35.89||30.93|28.57|26.46||36.14||
2025-07-04 03:15:47|usa_0291|XRX|price_next_month|0||||||||||||||||||||||||||||22.6136|21.7354|20.0361|12.9534|21.4061|25.0286|24.4798|28.1023|33.8633|32.546|32.8226|32.6031|37.6527|33.8633|32.0542|34.7986|43.0888|43.4181|44.8979|45.0076|48.0286|54.176|52.4196|56.9204|54.2858|64.328|66.3654|61.0962|77.2331|81.0137|108.3476|104.4748|105.8843|149.5132|139.0538|127.6197|163.3448|154.7823|128.7789|74.7698|55.0103|69.8167|39.677|22.236|21.5246|23.8167|21.0241|18.4422|29.8499|23.3161|18.3104|17.4937|23.3161|25.9771|28.4536|27.6632|38.5704|35.3826|36.5155|38.9129|41.8373|34.9084|34.803|35.7514|37.701|36.9897|37.1214|44.7881|45.315|48.74|46|45.9473|40.6518|36.8053|35.9359|21.1294|17.4937|16.0974|21.5773|19.8121|22.9737|28.7171|25.6609|30.8221|27.9794|26.583|24.5808|21.551|20.4181|20.4971|18.2577|16.9668|21.1031|22.6048|25.5556|26.1879|28.5853|31.8522|34.9347|34.9874|34.6976|30.2978|29.0332|24.7388|25.6873|25.2921|27.1363|25.74|27.72|28.76|30.67|30.31|34.13|31.45|25.97|27.87|28.21|33.36|32.1|33.93|35.57|18.29|16.65|17.38|21.03|24.14|24.13|17.8|21.11|17.4|17.13|14.63|16.38|15.67|15.98|12.84|18.46|13.29|10.765|8.17|8.54|4.41|5.675|
2025-07-04 03:15:54|usa_0292|PFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.72|25.5|27.8|28.71|28.26|28.66|29.44|32.6|31.94|34.7|35.2|34.62|36.48|41.15|37.58|44.01|49.83|47.16|50.31|54.21|55.92|61.61|63.79|61.92|63.51|59.88|54.06|38.37|22|13.95|12.92|23.61|28.54|23.36|30.22|25.53|26.26|32.61|30.82|28.38|25.36|27.37|28.4|25.11|27.54|30.36|34.15|40.09|47.55|45.68|45.2|51.78|51.73|48.76|50.81|54.3|49.33|37.94|42.22|44.84|52.63|58.58|62.39|67.16|65.85|73.56|60.25|54.83|46.25|48.92|55.67|60.58|54.32|55.33|36.41|45.02|39.12|53.04|63.26|62.55|69.03|72.62|75.17|63.93|79.88|87.96|74.69|83.66|67.67|78.32|80.43|84.97|84.16|82.54|74.59|80.99|
2025-07-04 03:15:57|usa_0293|DISH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:15:58|usa_0294|SBAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.13|9.75|30.31|40.63|45.13|50.13|45.31|34.09|19.71|8.2|6.95|2.89|1.75|0.37|0.56|1.67|3.86|4.07|4.45|3.97|5.03|8.37|8.56|8.48|16.59|14.77|21.85|25.12|23.88|26.71|29.71|29.42|33.32|35.6|29.61|32.34|37.89|20.99|19.9|25.2|26.09|28.21|33.09|35.34|36.18|39.26|40.8|38.63|38.17|38.09|45.72|53.79|59.06|66.3614|69.654|78.99|74.09|87.39|92.75|89.76|106.93|112.33|116.7|115.82|120.72|119.02|99.28|103.04|115|113.28|105.26|126.49|137.55|157.18|174.5|160.23|158.25|162.17|182.53|203.73|245.41|240.65|249.56|289.92|311.54|290.37|268.67|299.72|340.99|345.33|325.44|347.11|335.79|269.9|297.53|260.89|218.95|208.63|223.86|186.12|219.54|229.47|197.56|243.4|234.045|
2025-07-04 03:16:02|usa_0295|WHR|price_next_month|0||||||||||||||||||||||||||||31.75|28.12|27.12|18.25|24.87|30.12|35.5|36.88|41.88|43.88|40|39.38|46.13|54.5|62.75|63.88|67.75|58.5|50.88|52|49.88|54.75|57.75|53|54.63|60.13|49.25|47.25|50.88|46.75|50|60.63|57.81|72|60.5|51.25|44.94|66.38|71.69|69.69|58.25|65.13|43.19|43.5|52.49|55.77|70.54|59.02|72.7|74.95|57.37|46.61|51.97|53.49|64.78|70.47|75.95|65.51|62.44|58.75|68.26|62.06|79.98|78.5|80.68|89.75|77.19|86.93|91.43|106.03|102.11|79.18|85.29|72.78|75.7|46.65|33.43|45.16|57.09|71.59|75.18|108.87|83.3|75.83|85.5|86.18|69.23|50.81|54.32|64.02|67.56|97.68|115.38|114.28|133.94|146.01|133.3|153.38|142.64|172.05|199.08|175.6|177.73|160.14|134.39|174.14|192.36|149.82|174.89|185.68|177.88|163.93|181.42|154.95|131.1|109.76|133.01|138.82|145.48|152.12|146.17|111.74|163.12|184.96|185.09|236.45|221.54|210.83|210.19|181.52|172.87|138.24|155.59|139.59|144.26|104.56|109.52|94.86|101.97|103.51|105.01|76.28|109.85|
2025-07-04 03:16:08|usa_0296|NUE|price_next_month|0||||||||||||||||||||||||||||3.4375|4|4.9688|3.8675|4.3044|4.9375|4.6406|4.9844|5.75|5.5156|6.9375|7.5625|9.9213|11.2963|10.6088|13.5625|14.75|15.345|17.25|15.4375|12.75|12.0625|13.375|12.0325|14.5325|14.0625|11.72|11.845|13|12.47|15.5325|13.0625|11.9075|14.985|10.875|11.3275|12.25|14.6725|12.125|12.97|12.4375|10.75|9.4375|8.6725|10.35|12.6825|11.9725|10.325|14.95|14.6125|13.9575|10.535|9.9775|10.2125|12.33|13.7075|14.0775|14.85|20.9125|21.115|28.08|25.55|27.725|29.925|42.115|54.41|53.17|58.41|64.54|63.46|50.2|62.02|57.84|75.5|57.22|40.51|40.79|40.69|44.47|39.85|40.8|45.32|39.14|38.22|45.91|46.96|38.89|37.78|44.49|39.21|39.2|40.13|46.01|43.62|46.78|51.77|48.35|51.75|50.22|54.06|43.65|48.86|44.14|42.3|39.07|49.78|53.64|48.85|58.09|61.33|57.67|57.83|66.96|61.62|66.93|59.12|61.24|57.07|54.38|53.85|47.49|41.19|41.95|47.76|48.73|82.26|104.02|111.65|101.4|154.78|135.8|131.38|169.02|148.18|172.09|147.79|186.93|168.53|162.94|141.84|128.43|119.37|138|
2025-07-04 03:16:12|usa_0297|LNC|price_next_month|0||||||||||||||||||||||||||||8.9925|9.0125|9.2925|5.53|8.07|8.885|8.415|9.845|10.9275|10.2075|12.5675|13.1725|14.4775|16.0675|16.15|18.58|21.25|19.065|18.815|18.125|18.25|20.375|20.565|22.315|26.375|24.125|21.315|24.25|26.815|28|35.565|34.375|38.065|44.5|47.94|37.94|41.655|48.03|50|46.13|36.94|34.81|43.63|48.38|44.85|46.16|51.03|42.35|51.5|47.9|36.74|30.51|32.25|31.96|37.34|39.93|44.15|44.88|43.7|43.8|46.14|44.97|48.3|50.61|54.53|58.08|56.68|63.31|67.14|71.15|60.32|62.37|54.19|53.76|47.7|17.24|15.13|11.24|21.19|23.83|24.58|30.59|26.04|24.48|28.84|31.23|26.5|19.05|21.54|24.77|20.05|24.79|28.98|34.01|41.67|45.41|48.03|48.51|52.39|54.76|49.98|56.49|56.32|53.51|39.46|43.45|43.67|49.09|67.51|65.93|73.06|75.78|82.8|70.64|68.1|60.19|58.49|66.72|65.34|56.48|54.48|35.47|37.27|35.1|45.49|64.13|61.62|72.15|69.98|60.15|51.34|53.87|35.43|21.73|28.04|21.77|27.45|27.27|33.3|34.75|35.16|31.87|34.81|
2025-07-04 03:16:17|usa_0298|HST|price_next_month|0.015243902439024|||||||||||||||||||||||||||||4.0318|2.9622|1.8513||3.7027|2.8601|2.531||2.7564|2.633|3.3538||4.2589|4.7312|5.4225||7.8078|8.4688|7.236||8.0936|8.7547|9.7999||11.19|11.72|13||15.02|16.62|17.74||16.41|11.93|12.52||11.71|8.82|9.09||9.62|10.69|11.88||12.94|12.8|8.42||11.48|10.14|9.15||9|10.02|11.15||12.26|13.35|15.66||16.75|17.49|17.9||20.07|22.54|25.22||25.52|22.29|19.19||17.19|14.3|7.52||9.38|9.97|10.52||14.26|13.16|16.48||17.58|11.83|14.15||15.26|15.3|14.69||17.79|17.03|18.41||22.07|22.82|23.24||19.92|17.73|16.6||15.4|17.82|17.84||17.99|18.12|19.79||21.63|21.53|19||18.11|16.04|17.49||11.94|11.23|14.03||17.17|16.56|15.7||19.99|17.77|18.94||16.6|15.79|17.47||17.94|17.7|18.42||15.49||
2025-07-04 03:16:22|usa_0299|CHTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6|36|36.25|32.93|42.12|54.88|54.74|49|58.49|61.45|75.8|78.51|79.22|102.73|127.75|134.04|131.42|123.61|161.48|148.18|158.18|183.88|181.88|185.58|172.17|204.63|237.98|259.95|308.35|328.18|348|334.17|369.25|310.48|282.32|316.22|284.53|361.69|409.67|468.78|513.14|495.23|560.42|576|652.17|644.42|726.75|706.27|577.13|557.75|479.01|328.87|391.985|343.32|398.71|402.8|378.64|255.94|320.04|327.27|350.56|386.33|416.96|
2025-07-04 03:16:27|usa_0301|FE|price_next_month|0||||||||14|14.625|15.375|15.875|17.5|18.375|19.875|20|21.375|20.875|21.375|19.875|20.5|18.5|18.875|19.25|20.5|20.25|22.25|22.75|22|18.25|20.875|16.625|17.25|18.5|19.125|19.75|19.5|19.5|21.875|22.25|23.25|24.625|25.125|24.125|21.875|18.625|19|19.25|21.125|20.125|22|22.875|23.875|20.875|21|20.875|23.125|20|22.25|24.75|29|30.25|27.5625|30|31.0625|29.6875|28.5625|26.0625|22.75|25.4375|25.5|25.875|27.85|30.3|30.34|34.46|37.2|33.3|30.75|32.45|31.2|33.73|34.49|34.39|37.52|39.1554|39.1|41.33|39.76|43.52|49.78|47.5|50.1|50.71|56|58.85|59.33|68.44|60.75|69.7|71.22|75.64|73.55|52.16|49.99|40.9|41.2|43.28|43.62|37.87|37.7|36.32|39.12|39.96|44.65|44.96|42.22|46.82|50.22|45.72|40.49|46.6|38.07|37.87|31.49|33.75|31.21|37.34|40.33|35.91|33.96|31.2|33.06|32.59|34.92|34.29|30.32|29.94|31.91|32.95|32.9|34.4|35.43|37.28|39.2|42.03|43.97|48.32|50.79|41.27|29|29.72|30.76|37.92|38.32|38.53|41.96|43.31|41.1|37.71|40.95|39.8|39.39|35.6|36.68|38.34|41.91|41.83|39.8|42.88|39.84|
2025-07-04 03:16:33|usa_0302|HSY|price_next_month|0||||||||||||||||||||||||||||7.25|8.0625|9.6575|8.625|9.9375|10.0325|10.47|10.3125|10.2825|10.3125|10.9375|11.4375|12.0625|12.845|11.125|13.25|12.0625|11.1575|10.595|11.8125|12.22|13.125|14.4075|14.9375|17.6575|18.97|20.5|24.19|21.19|27.125|27.625|27.625|31.875|36.625|31.565|33.905|28.125|26.315|29|25.25|21.25|22.75|23.125|27.155|29.75|30.205|30.18|31.865|35.185|34|39.23|32.535|32.25|32.625|36.405|38.55|37.755|44.445|48.44|50.69|58.49|63.9|63.87|56.83|51.2|53.34|54.97|52.91|51.04|54.96|46.1|43.11|36.17|37.38|36.77|37.24|37.28|36.14|39.95|37.79|36.43|47.01|47|49.49|46.69|57.71|56.44|57.23|61.08|67.01|71.74|68.85|79.45|89.16|94.87|99.24|99.4|96.24|88.15|95.91|102.21|91.92|92.89|88.69|88.11|93.11|110.76|102.46|105.47|108.2|105.31|106.18|110.33|91.94|98.21|107.15|106.1|124.85|151.74|146.87|155.17|132.43|145.41|137.46|145.44|164.3|178.88|175.35|197.07|225.77|227.96|238.77|224.6|273.06|231.31|187.35|193.54|193.92|197.48|177.58|149.25|167.19|176.37|
2025-07-04 03:16:39|usa_0303|SWK|price_next_month|0||||||||||||||||||||||||||||13.2|12.14|13.22|10.465|12.06|13.95|16.735|15.885|17.205|17.415|15.995|14.765|16.725|19.015|17.08|18.005|22|19.5|20.44|19.875|18.94|19.815|19.815|23.875|25.75|31.375|28.5|28.25|38|38.88|45.38|42.25|44.25|51.19|43.69|30|25.19|30.44|27.94|27.75|25.13|29.5|26.19|26.63|34.32|36.25|43.59|38.32|44.3|46.48|36.09|32.37|26.62|24.03|28.33|33.34|37.88|42.51|42.4|44.52|47.56|43.03|48.93|47.93|49.04|52.25|45.37|47.65|57.26|58.28|55.33|57.55|51.36|48.24|44.48|32.74|31.26|38.03|40.15|45.23|51.25|62.15|58.02|61.97|72.68|72.65|65.77|63.85|70.18|73.16|66.89|69.3|76.83|74.81|84.62|79.09|77.4|85.89|87.45|93.64|93.65|98.7|105.49|105.98|94.34|111.92|121.7|113.84|124|136.15|140.69|161.55|166.23|141.59|149.47|116.52|126.44|146.6|147.59|151.33|159.33|110.2|153.32|166.2|173.49|206.77|197.05|179.73|174.65|120.15|97.33|78.49|89.31|86.34|99.27|85.05|93.3|91.4|105.62|92.94|88.07|60.02|71.11|
2025-07-04 03:16:44|usa_0305|TRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||18.8876|18.7105|22.2584|24.555|22.3383|28.8513|28.5314|30.4224|33.5361|33.9931|27.9372|27.1031|35.8213|34.4216|30.9652|32.542|38.3465|45.7051|42.54|41.0203|39.4092|37.661|30.7367|36.2213|47.9903|45.6822|41.7059|31.765|25.1492|34.4959|35.1129|40.9632|38.8607|38.9179|37.741|46.4935|58.5596|56.7543|46.9962|46.9162|47.0762|44.5282|42.3115|48.5616|60.7192|47.5447|54.0005|40.6089|42.9628|36.8269|26.8289|27.8687|32.4849|37.0554|36.1641|38.1409|40.9974|42.7799|43.7055|45.7165|46.2421|39.3406|33.9017|31.4108|34.0731|32.3478|32.2906|35.0101|38.2666|38.8836|42.9285|41.2031|41.3402|43.2027|42.5286|43.8769|46.9162|46.2192|46.8705|42.7342|46.9962|48.116|45.0309|51.2354|51.9095|52.4351|53.5206|49.4872|45.9564|47.3047|53.2464|54.297|64.1522|69.6815|69.7749|83.344|73.1464|72.4514|80.7609|84.5992|96.1765|109.953|124.8292|111.3743|103.6976|116.4782|110.2539|123.4184|136.4272|135.23|119.88|148.62|151.1|161.92|163.64|168.25|185.98|200.78|
2025-07-04 03:16:48|usa_0307|EW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.8177|1.1198|1.5208|1.8042|2.065|2.1167|2.2628|2.0933|2.0283|2.1408|2.1258|2.4058|2.3533|2.4167|2.9025|2.8717|2.9308|2.8483|3.3917|3.67|3.8225|3.4483|3.5783|3.7033|3.6867|3.5775|4.2633|4.0833|3.83|4.185|3.8558|4.6183|5.2233|4.4033|4.7908|5.2817|5.4508|6.4117|7.4683|8.59|9.6333|10.6517|14.0483|14.3917|11.8917|12.57|13.7783|13.8283|16.8667|14.4717|14.9883|10.6317|11.8967|10.865|10.8533|13.5783|15.0417|20.1533|20.8917|21.1083|25.36|26.1917|26.07|35.4033|38.1733|31.74|32.08|36.5567|38.3933|34.0767|42.1933|42.4533|47.4833|49.2|56.8067|58.69|70.95|79.46|73.2867|72.5|78.41|71.69|82.58|95.52|112.27|119.82|109.2|105.78|100.54|72.43|76.7|87.98|82.07|63.72|78.47|84.67|63.05|67.01|72.45|75.49|76.86|
2025-07-04 03:16:52|usa_0308|CXO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:16:53|usa_0310|DVA|price_next_month|0.058015267175573|||||||||||||||||||||||||||||||||||||||||||||||||||8.96||13.75|13.71|11.4167||12|15.25|8.6267||10.23|6.3333|8.8533||5.1267|2.6867|2.3767||1.3133|2.3333|3.52||6.3|6.8833|7.55||7.8|7.38|8.55||8.0833|10.1333|12.7267||15.4733|15.155|16.61||23.03|22.955|26.245||26.48|29.18|26.605||27.615|28.76|30.98||25.94|28.695|25.125||22.555|25.855|29.62||31.715|32.31|36.35||42.025|36.79|38.09||40.625|48.635|54||62.035|53.755|59.55||70.59|74.68|76.53||83.78|75.64|73.04||77.32|64.63|63.35||66.26|58.56|61.06||66.84|69.29|66.06||43.42|56.37|71.77||80.96|86.76|109.85||120.07|130.77|94.5||97.49|85.29|73.73||93.67|102.42|101.46||147.12|150.92|166.17||136.26||
2025-07-04 03:16:58|usa_0311|UA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.887|35.75|26.49|25.52|17.93|17.55|14.65|12.85|14.32|20.55|17.03|19.49|20.56|21.05|18.72|18.68|9.64|10.03|11.93|15.87|19.91|17.56|18.56|15.92|13.74|7.41|6.53|10.9|7.8|7.39|6.73|7.4|6.61|6.71|7.95|7.53|5.55|6.75|
2025-07-04 03:17:03|usa_0313|MNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:17:04|usa_0314|DTE|price_next_month|0||||||||||||||||||||||||||||11.4439|11.2993|13.4094|13.8093|13.5966|14.1241|14.8558|16.4129|16.583|17.3488|17.2297|16.8383|18.3018|19.1101|19.7397|18.8378|16.8723|15.6556|15.5875|15.9109|17.2127|17.6977|18.8123|21.8838|23.6961|20.7182|19.5695|20.8713|22.0965|19.1866|21.8328|22.8368|27.057|29.9584|31.0645|33.4979|34.5104|34.8337|33.6085|28.2397|29.567|27.7632|26.8017|30.7412|30.0265|35.6676|35.9484|35.4719|34.8848|38.5775|34.8508|38.3648|35.6676|34.3062|30.3838|31.3793|33.2682|33.2001|34.1786|36.3398|37.2757|39.0965|39.9899|36.7567|35.9058|34.6976|36.0079|38.6541|39.4539|43.0444|39.4624|42.2021|36.2717|34.2977|34.8678|30.035|29.3543|25.1596|29.3202|31.4644|35.7697|40.9854|39.2752|39.7857|39.3603|42.9934|42.4063|44.3377|45.2737|47.9709|52.2166|52.8377|53.8672|62.0099|60.155|58.8277|58.0449|66.4853|62.8097|69.9057|76.2871|67.7531|68.4593|69.4208|72.3307|75.8617|82.9748|81.69|83.9277|88.9903|91.0919|93.9848|89.8837|89.6795|92.3511|95.6354|100.1874|106.9602|108.1514|108.3301|112.8311|88.2671|98.3836|105.0118|101.0128|119.1358|117.32|113.35|120.43|131.04|130.3|112.11|116.37|112.41|114.3|96.38|105.42|110.32|120.53|124.22|119.88|137|132.13|
2025-07-04 03:17:10|usa_0315|BF.B|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||0.5379|1.5676|0.3428|0.3399|0.3684|0.3783|0.421|0.4338|0.4452|0.4622|0.4124|0.5291|0.5092|0.5817|0.549|0.5845|0.6315|0.6556|0.6827|0.8277|0.7502|7.1136|6.2667|6.6869|5.0805|6.1931|5.6565|6.9067|6.7733|6.9867|6.88|6.496|7.248|8.3957|7.5125|7.0507|7.4187|8.4117|8.4309|9.7856|10.4235|10.2507|10.1312|10.2443|10.8587|12.7189|12.0811|14.6901|15.0101|16.2773|16.4224|14.816|13.952|14.5621|15.2661|15.0699|13.6043|16.0384|15.3621|11.704|11.4613|11.6933|11.9253|13.6453|13.9627|14.7893|16.344|17.4453|18.44|19.328|19.1333|21.2827|21.7733|23.248|25.64|28.072|26.248|27.528|26.796|30.008|33.52|37.068|37.064|38.82|36.676|37.708|39.24|41.016|39.388|39.228|38.84|36.28|39.008|41.56|42.432|47.84|55.832|56.56|52.22|47.72|49.49|49.98|58.99|67.82|61.41|65.93|73.17|80.66|71.58|80.36|70.22|70.36|65.23|66.12|72.7|73.02|64.87|61.77|66.13|58.74|60.23|45.86|45.59|42.08|33.11|33.34||
2025-07-04 03:17:18|usa_0316|CLX|price_next_month|0||||||||||||||||||||||||||||9.595|9.5325|10.97|8.1875|9.47|9.625|9.9375|9.9375|11.9075|12.25|11.7825|10.9375|11.1875|12.2825|13.0625|13.25|12.9075|12.625|12.4375|13.5|14.6575|14.6875|16.4075|17.9375|20.595|20.6575|22.72|27.22|29.6575|31.845|34.97|35.065|38.315|41.97|51.375|54.625|62.565|57.69|56|40.94|47.75|36.75|41.31|44.63|33.75|31.83|37.38|35.7|40.78|44.25|38.5|44.93|38.22|45.22|43.39|45.3|48.88|51.78|49.77|54.6|59.42|63.3|55.85|54.12|59.85|64.18|59.94|64.56|65.42|67.08|60.46|62.57|61.34|53|54.5|60.81|50.15|56.05|61.01|59.23|59.17|64.7|64.88|66.55|62.89|69.66|71.59|66.94|68.66|70.1|72.71|72.3|78.41|86.25|85.94|90.19|88.27|90.7|86.87|99.5|106.71|106.1|111.94|121.94|129.05|125.23|131.07|120.02|120|133.69|133.49|126.53|141.69|117.2|135.17|148.45|148.38|159.73|162.6|147.69|157.31|186.44|236.51|207.25|209.46|182.5|180.89|163.01|167.86|143.47|141.84|146.04|144.69|165.62|151.48|117.7|145.25|147.87|131.93|158.55|158.68|142.3|124.85|
2025-07-04 03:17:24|usa_0317|RHT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:17:25|usa_0318|ADSK|price_next_month|1||||||||||||||||||||||||||||5.115|5.7938|5.75|5.5625|5.6463|6.8037|5.6113|3.8475|3.13|4.1413|5.51|5.6413|5.655|5.9675|6.0113|5.31|3.61|3.2188|3.7975|9.4075|9.8125|9.25|11.5325|8.8125|8.845|8.6875|5.8125|7|8.47|9.72|10.9375|9.61|11.845|10.625|5.845|9.095|10.0325|6.9075|5.75|7.3275|11.1725|9.3125|7.0325|6.4525|9.5325|7.6325|9.585|9.3|11.0425|6.75|6.65|7.745|7.245|7.47|8.95|11.585|14.38|17.93|22.205|32.705|29.72|39.58|43.2|41.77|37.65|36.39|34.76|41.18|41.15|45.45|46.32|47.09|31.09|41.16|35.53|16.59|12.69|21.46|23.43|23.45|27.88|29.26|27.73|35.29|42.05|42.98|28.2|34.07|37.85|32.02|31.05|33.13|36.72|37.73|36.75|45.25|52.48|52.37|53.64|62|64.24|54.15|46.75|63.47|51.74|58.27|67.4|72.61|86.3|111.77|114.46|109.7|117.47|129.1|154.35|144.5|163.01|160.91|142.82|180.9|190.88|210.38|245.7|280.23|276|285.86|310.09|254.19|220.23|207.75|201.74|201.95|198.69|199.39|221.94|218.43|258.17|201.6|258.4|291.9|274.21|296.12||
2025-07-04 03:17:40|usa_0319|GPC|price_next_month|0||||||||||||||||||||||||||||12.1111|12.7067|11.92|11.5422|12.4356|12.88|14.3733|15.0089|15.7289|17.06|16.02|16.22|18.7933|18.2733|19.5467|20.4933|25.8333|23.7533|23.5867|24.0867|24.42|25.8333|25.1667|26.42|29.6667|29.5|28.2533|29.1667|29.42|32.38|32.63|31.31|33.19|36|34.69|31.5|31.88|30|31.06|26.06|24.13|26.25|20.06|21.31|25.36|27|32.92|32.5|35.52|34.51|30.71|29.54|29.5|31.97|30.94|31.82|32.96|35.8|37.73|39.89|42.33|42.9|45.79|44.37|42.53|43.65|41.64|45.52|47.52|49.41|47.58|49.07|43.93|42.46|40.11|39.35|32.02|33.96|35.42|34.99|37.68|42.8|42.83|47.86|51.75|53.7|53.16|57.43|63.78|64.78|64.03|62.58|68.03|76.33|81.99|78.83|82.25|87.12|82.82|97.08|92.94|89.85|88.95|90.76|86.17|95.97|102.24|90.59|96.81|92.02|84.93|88.23|104.07|88.32|97.31|97.92|99.82|102.54|97.12|102.58|93.57|79.28|90.15|90.43|93.88|124.97|126.92|131.11|133.23|130.05|152.87|177.86|167.82|168.31|155.72|128.86|140.23|157.21|147.11|114.7|116.25|117.55|127.29|
2025-07-04 03:17:46|usa_0320|A|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2833|74.276|52.6447|43.6203|37.3204|25.7431|23.984|18.9498|19.5004|22.2749|18.8568|9.6036|13.8798|9.4391|12.9645|17.3909|20.2226|24.4488|18.3777|14.6593|16.3683|17.1621|17.1692|22.9972|25.5|25.7431|24.9494|22.9972|22.7684|22.704|27.2949|26.0292|27.0517|21.8888|26.7371|24.8564|13.4651|9.9183|13.036|18.3634|20.6803|22.4966|23.1402|19.2859|25.0423|30.0908|35.6614|26.3652|26.8157|31.1921|29.0754|26.5726|27.3807|29.6618|32.5007|33.3516|38.3072|40.7099|40.717|40.8744|42.74|42.21|41.19|36.31|41.82|37.35|45.89|46.98|43.98|51.3|60.34|64.72|69.24|68.59|61.92|67.54|72.35|79.44|67.05|71.11|80.77|77.07|88.14|100.42|116.9|122.07|138.13|175.47|150.9|130.36|127.56|128.25|154.98|141.97|115.67|121.07|127.8|137.36|130.41|142.92|137.97|127.92|111.92||
2025-07-04 03:17:50|usa_0321|BWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.381|2.8862|3.1754|2.4739|2.4882|2.8312|3.5734|3.2436|3.1886|4.1924|3.8483|4.2199|4.3848|4.6179|6.1298|5.9923|5.889|6.8378|5.1743|5.1545|5.2919|6.2397|5.5866|4.3431|3.6976|4.597|3.7317|4.1506|4.6399|4.8961|5.8263|4.6971|6.0913|6.8697|5.9022|4.9456|5.8879|6.4508|7.3414|8.751|10.2166|9.0094|10.3772|10.199|11.8065|10.0539|12.7917|12.7521|12.1232|13.3546|13.1941|12.6444|15.0721|17.1326|19.0105|23.2458|22.2585|21.6163|17.7329|9.8824|7.4239|12.7323|14.5971|13.3348|15.4327|19.0611|19.2898|24.6774|29.6428|33.9704|35.0172|33.6406|32.8225|34.7621|29.5108|28.9479|32.6246|34.3794|41.9705|45.3569|47.2349|54.6588|54.7556|50.1552|47.5076|52.0728|43.7253|37.6648|25.8253|31.5955|29.1854|31.5251|35.9144|37.1898|41.1128|46.3729|49.4867|43.048|40.4795|34.6653|35.9759|36.7412|33.2492|36.662|30.1617|25.1304|32.1936|30.7687|36.9347|42.7313|43.0832|39.6439|38.5708|32.3959|33.8297|33.0117|41.5878|42.3355|46.5|36.9|33.9|32.77|35.31|33.63|31.9|28.38|35.29|
2025-07-04 03:17:57|usa_0322|ESS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||17.75|17.63|16.5|16.25|17.75|18.25|20|20.63|22.25|25.88|29.25|29.25|32.88|34.25|34.44|33|30.38|31.38|28.63|31.56|33.75|32.56|34|38.63|49.25|52|51.75|47|50.9|46.85|46.34|52|51|47.46|50.48|54.97|60.6|59.88|62.15|60.95|65.9|78.46|71.95|75.95|91.86|89.88|99.38|109.1|117.09|133.28|144.34|128.86|107.58|123.43|103.61|119|121.35|97.3|66.05|63.49|65.01|75.18|79.69|105.82|105.11|112.96|116|135.48|140.36|142.76|144|157.97|157.36|150|153.78|157.05|161.29|161|158.37|173.26|189.57|201.76|226.05|221.95|224.91|220.44|213.11|220.45|233.88|214.09|224.3|244.47|261.7|262.43|232.98|239.69|240.45|250.78|271.2|282.5|302.22|327.13|309.76|244.1|220.74|204.59|239.61|290.52|328.1|339.93|332.5|329.27|286.53|222.24|226.07|219.73|243.55|213.92|233.27|246.25|278.36|283.86|284.57|279.15|284.32|
2025-07-04 03:18:03|usa_0323|HBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|6.395|7.0875|6.5825|6.925|5.6225|8.5575|6.495|3.315|2.5575|3.4075|4.2825|5.7025|5.79|7.46|6.3225|7.02|5.705|7.7475|7.53|6.5|6.17|6.8025|7.0575|8.3675|9.4925|11.52|14.395|15.9375|16.765|19.1325|25.265|26.6625|28.6125|34.58|34.14|28.21|29.62|28.18|25.65|24.76|23.64|22.14|23.12|23.15|22.81|17.62|22.01|16.55|14.71|18.89|16.13|15.21|14.25|9.21|13.97|16.07|15.5|20.09|18.26|16.68|16.11|14.57|10.33|7.88|8.02|4.83|4.83|4.19|4.29|4.56|5.36|7.26|8.33|4.79|4.735|
2025-07-04 03:18:07|usa_0324|NI|price_next_month|0||||||||||||||||||||||||||||4.6521|4.3324|4.7956|4.6972|5.1112|5.7711|6.0949|7.2672|6.8204|6.9147|7.7344|7.718|8.341|9.3452|9.9027|10.5872|13.1161|12.9645|11.989|11.4274|12.5013|13.2186|13.4235|14.9606|15.6287|14.7065|15.3213|15.5262|15.9853|16.1902|17.2682|18.0101|20.9284|10.9889|10.9151|12.2718|11.12|11.3741|10.6323|8.4025|7.5336|7.5828|7.968|10.2224|11.0257|12.1734|10.8044|9.7346|8.5255|9.0583|8.1156|6.7712|7.2836|7.7467|7.9107|8.4886|8.6075|8.2632|8.4845|8.7919|9.3862|9.5256|9.956|9.6936|8.4148|8.6525|9.3247|9.5379|9.7551|10.0789|7.8164|8.382|7.7672|7.3368|7.0007|5.312|3.9676|4.5046|5.2833|5.2956|5.8408|6.681|6.763|7.095|7.6319|7.9721|8.2509|9.0542|9.3166|10.1035|10.4888|10.4396|11.079|12.5956|12.5915|12.9194|14.0875|14.8868|15.4442|17.2395|17.7314|17.7969|17.46|19.16|21.01|22.71|25.66|23.26|22.37|24.25|26.06|26.37|24.68|24.39|26.18|25.36|27.28|27.78|29.69|28.04|29.31|25.11|24.45|22.97|22.15|26.02|24.77|24.67|29.18|29.12|30.4|25.69|27.75|28.46|27.84|25.16|25.97|27.86|31.25|35.16|37.3|39.11|39.585|
2025-07-04 03:18:13|usa_0325|ETR|price_next_month|0||||||||||||||||||||||||||||5.88|5.42|5.6|6.04|6.79|7.44|7.42|8.465|8.655|8.41|9.915|10.35|11.335|11.71|12.385|13.15|18.625|15.315|12.75|11.69|12.19|10.875|11.875|14.25|14.815|13.19|12.75|14|13.625|11.69|13.655|12.19|14.315|12.44|13.69|14.375|14.72|15.625|15.155|14.97|12.47|12.72|13.565|19.155|17.71|20.25|18.75|19.425|20.59|23.2|20.265|22.045|22.225|23.305|25.755|26.95|29.24|27.3|28.75|32.68|34.76|36.65|38.97|35.36|34.755|34.97|38.55|42.915|46.425|56.57|49.98|59.935|54.09|57.43|53.46|39.025|38.18|32.385|40.165|38.36|38.155|40.645|38.755|37.265|36.085|34.86|33.4|34.585|34.69|32.78|36.335|36.29|32.3|35.615|33.75|32.36|31.515|36.25|36.415|42.01|43.755|38.59|35.51|34.08|35.29|37.59|40.695|36.84|35.82|38.13|38.36|43.13|39.345|40.795|40.64|41.975|44.595|48.45|52.81|60.74|65.76|47.755|52.565|50.61|47.665|54.645|51.46|51.51|55.885|59.425|57.565|53.57|54.14|53.79|51.35|47.795|49.88|53.335|57.985|77.39|81.08|83.17|81.985|
2025-07-04 03:18:19|usa_0326|GWW|price_next_month|0||||||||||||||||||||||||||||15.4775|15.34|14.885|12.12|14.3675|17.855|21.615|20.455|23.61|22.615|21.165|25.26|26.295|28.08|25.65|25.045|31.315|31.25|33.375|27.5|29.815|30.25|29.315|31.25|33.69|34.5|35.125|37.065|38.625|37.69|48|43.72|48.125|54.5|44.13|46.06|40.75|50.19|47.25|42.38|47.94|43.38|31.75|31.94|39.38|38.78|42.1|43.3|54.3|56.07|49.04|48.46|47.3|46.15|49.2|45.78|48.14|52.4|52.95|58.59|61.21|55.29|62.32|66.98|70.93|76.92|62.09|72.78|77.65|82.62|87.36|89.92|79.38|86.71|89.51|78.57|72.95|83.88|89.91|93.73|99.28|110.54|112.01|124.03|131.47|151.6|148.37|171.31|190.74|207.82|204.83|201.41|217.82|246.47|262.14|268.97|234.48|254.4|235.15|246.8|235.84|248.43|228.71|210|196.69|234.52|218.85|208.12|252.57|192.7|166.74|197.7|269.66|281.35|346.56|283.97|295.39|282|291.03|308.84|302.67|275.58|341.53|350.02|364.39|433.54|444.58|463.11|495.11|500.03|543.53|584.35|589.48|695.57|738.49|729.83|895.64|921.35|976.81|1109.23|1062.67|1024.31|1049.7|
2025-07-04 03:18:24|usa_0327|RCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||7.81|10.505|11.995|13.565|13.875|14.44|14.875|13.75|11.94|10.875|11.5|11.19|14.065|12.25|13.44|13.19|15.94|19.875|23.22|26.19|34.19|74.75|27.88|39.75|36.94|47|53.06|49.44|20.81|19.88|22.5|26.18|20.38|23.63|11|18.06|23.59|19.82|18.36|15.97|18.57|29.25|29.71|42.37|40.53|42.75|46.6|53|42.02|45.45|41.44|40.9|41.79|33.9|40.5|44.93|41.57|38.53|42.88|40.22|31.9|25.48|13.56|6.49|14.73|14.52|20.23|26.09|35.84|28.86|39.54|44.9|39.82|30.62|29.72|27.18|27.37|24.98|33.67|36.2|36.53|38.09|42.04|49.6|53.13|59.65|67.97|75.55|68.06|89.85|98.35|81.96|77.4|72.44|76.87|93.63|106.6|113.07|123.77|133.55|108.19|112.76|104.73|120.05|120.94|116.34|108.83|117.08|46.77|48.71|56.42|65|86.95|76.87|84.43|77.81|77.73|38.71|53.38|64.94|65.43|109.11|84.73|127.5|139.63|156.72|206.35|266.6|214.91|333.89|
2025-07-04 03:18:29|usa_0328|ALTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:18:31|usa_0329|HOG|price_next_month|0||||||||||||||||||||||||||||1.1031|1.4094|1.7681|0.9594|1.3525|1.8137|2.4937|2.66|2.8188|3.4762|3.28|3.975|4.4588|4.065|4.965|5.1087|5.75|6.07|6.1325|7|6.8125|5.97|6.97|6.6875|8.625|11.0325|10.25|11.2825|11.0625|9.875|13.3125|13.875|12.565|18|19.815|19.44|26|29.94|27.69|29.655|35.095|39.81|44.88|48.19|45.39|46.09|51.61|45.26|57|52.99|47.32|52.3|41.78|44.44|46.88|47.41|51.04|56.32|59.87|57.57|60.11|47.02|53.19|49.53|53.53|50.84|57|68.63|68.27|63.32|57.32|51.5|40.64|38.25|37.84|24.48|12.18|22.16|22.6|24.92|22.74|33.83|27.23|30.66|39.65|37.26|43.39|38.9|44.19|52.33|43.23|46.76|52.42|54.65|56.77|64.04|61.69|73.94|61.82|65.7|61.7|56.21|58.3|49.45|40|47.83|52.92|57.02|57.04|56.81|48.67|47.34|48.46|41.13|42.89|38.22|36.86|37.23|35.78|38.91|33.4|21.83|26.03|32.88|40.09|48.37|39.62|36.49|34.57|36.45|37.81|43|46.03|37.1|38.61|26.85|32.45|34.39|37.5|31.95|27.06|22.42|25.51|
2025-07-04 03:18:36|usa_0330|CF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.19|3.284|2.966|3.964|5.788|8.8|11.62|17.352|18.562|26.74|27.916|10.756|9.128|14.472|14.746|16.652|19.798|16.776|15.338|24.264|28.034|27.862|31.48|32.322|33.558|38.448|40.73|40.722|43.812|37.76|36.2|43.244|49.302|48.89|50.766|52.068|60.662|57.568|63.94|51.57|30.25|33.69|26.55|25.54|35.29|27.34|30.81|37.68|42.44|39.61|42.8|44.88|44.18|45.16|47.16|46.14|40.28|28.37|29.8|26.16|44.99|48.99|46.95|58.54|68.25|95|86.91|107.37|83.08|74.6|78.28|80.88|75.51|79.25|71.74|83.19|92.21|78.47|94.42|
2025-07-04 03:18:40|usa_0331|BBBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:18:42|usa_0332|EQIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233.92|192|48|43.2|18.88|77.44|26.24|12.48|7.04|3.88|3.1|19.05|19.11|32.91|32.25|29|37.42|42.16|40.5|43.88|36.44|46.93|57.83|49.23|68.37|84.07|86.14|94.49|97|74.33|89.77|91.39|56.91|48.79|68.21|76.63|90.62|103.93|102.34|84.37|76.59|88.75|93.79|100.7|96.75|119.96|147.7|178.18|185.78|214.38|216.38|179.35|168.65|184.34|180.54|214.52|197.73|216.86|246.065|270.24|301.2|295.11|330.11|380.01|373.22|384.98|406.55|440.5|457.93|455.19|410.21|437.19|411.97|374.67|453.05|506.61|565.74|589.73|702|725.98|773.31|716.32|713.88|832.65|831.85|742.94|739.28|637.38|554.89|738.13|710.07|812.73|682.24|829.77|756.84|786.82|914.33|913.66|838.1|786.63|
2025-07-04 03:18:46|usa_0333|L|price_next_month|0|9.0589|7.1697|8.6587|10.0727|11.1611|10.886|11.3987|16.5041|18.25|20.0499|18.3|24.8999|25.9999|24.3999|25.9999|26.5998|25.6499|28.3999|31.3498|27.95|27.6501|28.0999|31.7001|33.0997|37.7998|47.5999|50.5498|42.9501|43.4997|41.6998|30.7999|41.7498|41.7498|40.4501|42.1501|43|43.85|47.2498|44.8498|45.1999|39.1999|35.95|37.45|39.6501|35.9|35.2998|35.3007|36.9503|40.7503|48.1503|58.6511|66.1006|60.9998|64.5006|66.1006|79.1006|73.5006|86.5006|89.3502|79.9006|94.9481|80.58|59.5463|59.5463|53.1769|65.175|57.0281|49.4737|44.4375|52.14|63.99|71.5582|65.7438|51.6344|51.8398|52|42.8|31.44|33.08|39.88|44|44.36|40.36|46.56|43.76|33.92|35.68|41.76|40.16|35.16|31.88|33.44|33.4|37.06|38.92|43.46|47.32|47.4|49.09|46.51|42.11|44.56|33.2|24.4|24.89|30.02|33.1|35.77|37.24|37.15|39.4875|40.05|44.26|39.87|39.7|37.31|41.13|39.59|42.28|43.37|44.67|45.55|48.31|44.59|43.97|42.13|43.6|38.26|41.64|38.11|36.46|37.01|39.68|41.33|43.03|46.58|46.62|48.68|49.51|51.65|52.46|50.78|46.56|47.9|51.29|53.54|49|51.45|34.66|36.41|34.68|45.29|55.75|53.63|56.07|59.66|62.84|58.25|57.02|61.48|57.57|62.65|64.01|72.86|75.15|79.95|78.96|85.45|86.83|92.37|
2025-07-04 03:18:53|usa_0334|INCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.7825|2.22|2.4675|1.97|3.78|4.095|4.0625|5.1875|9.75|8.0325|9.5625|10.125|16.625|10.625|16.9375|20.125|21.69|22.5|18.03|15.25|15|9.03|13.315|9.625|54.875|38.5|37.905|36.63|27.88|16.12|18.83|14.9|14.75|8.21|6.19|4.94|4.36|3.43|5.25|5.28|8.92|7.95|6.13|10.4|8.96|6.55|7.97|4.99|5.09|4.17|4.26|4.76|7.43|7.71|5.32|8.66|11.98|10.85|9.26|4.15|2.93|2.36|5.2|5.89|10.68|13.44|13.02|16.66|14.74|18.48|17.44|13.77|17.7|22.66|24.99|15.96|18.38|22.15|23.41|39|65.52|48.56|47.57|67.06|79.71|97.16|104.28|117.53|70.56|72.27|90.21|86.97|121.21|124.28|133.29|113.25|90.29|61.94|66.54|64.82|80.59|76.8|84.92|83.92|73.07|97.66|98.76|86.64|89.75|85.38|77.35|66.98|74.33|74.96|77.68|74.34|85.14|74.41|63.72|53.93|58.77|52.05|65.07|74.12|74.16|62.66|68.5|
2025-07-04 03:18:58|usa_0335|RF|price_next_month|0|2.8503|3.1464|3.2698|3.5166|3.1711|3.3809|4.3186|4.368|4.8245|5.3304|5.9844|7.1813|7.354|8.3658|7.6872|8.3288|7.9093|7.317|6.0214|5.6142|5.6142|5.75|5.5649|6.0214|6.5273|6.4903|6.3052|5.8857|5.5668|6.4409|5.7508|7.4071|9.2473|9.6614|10.3515|10.5815|11.2716|12.2378|12.2838|13.2499|14.6761|13.3603|13.5628|13.4109|14.3219|14.4231|12.829|12.8036|14.0688|15.587|16.1437|17.0547|18.6741|17.662|20.2429|22.4696|22.9757|28.1883|29.7571|31.6802|35.3239|33.6033|29.9595|31.0729|30.5668|28.7956|24.3421|19.6356|16.5612|16.1437|19.079|24.0891|24.6559|25.9109|21.7895|25.3199|28.3968|28.5263|27.4251|26.5425|27.2956|29.2308|29.7571|30.3644|28.0576|29.69|35.08|32|33.49|33.64|32.55|33.18|36.51|36.29|37.95|36.26|35.09|30.07|27.12|25.17|21.92|9.48|11.09|3.46|4.49|4.42|4.84|6.35|8.8375|7.33|6.3|7.1|7.34|6.09|3.93|5.22|6.74|6.96|6.52|7.78|8.49|10.01|9.63|10.17|10.14|10.14|9.93|8.7|9.83|10.39|9.35|8.12|9.38|9.17|10.71|14.41|13.75|14.6|15.48|19.23|18.7|18.61|16.97|15.17|15.53|15.93|16.1|15.57|10.75|10.86|13.3|17.01|21.8|19.25|23.68|22.94|20.72|21.18|21.95|23.54|18.26|20.37|14.53|18.67|19.27|22.37|23.87|24.64|20.41|24.795|
2025-07-04 03:19:04|usa_0338|COG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:19:05|usa_0339|AME|price_next_month|0||||||||||||||||||||||||||||1.7585|1.9081|1.6859|1.3333|1.5363|1.7778|1.8148|1.8696|2.203|2.5556|2.2963|2.2222|2.4074|2.2593|2.0193|2.037|1.8148|2.0741|2.3896|2.6859|2.3896|2.3896|2.6859|2.6119|2.5007|2.8519|2.76|2.9452|3.0741|3.3156|4|3.4904|3.8607|4.5096|3.7126|3.1393|2.6948|3.3793|3.4637|2.9259|3.2593|3.0459|3.083|3.2222|3.9467|4.0904|4.6326|4|4.4726|5.7378|4.8696|5.2281|5.1111|5.5852|5.8607|6.9704|7.6296|7.8519|9.1378|9.7541|11.3185|11.2207|12.2074|12.0681|12.1896|14.5985|12.5689|13.8311|15.4044|16.1244|17.3422|20.8889|19.5733|21.5644|21.2711|14.7778|14.2044|14.3156|14.3822|15.5067|16.1956|19.2222|19.6756|24.0222|27.1867|30.6933|28.3333|26.3467|31.3333|33.5533|31|35.55|40.99|40.71|46.28|47.83|49.42|52.72|48.69|52.15|47.9|52.42|53.05|54.82|47.05|48.09|47.03|44.1|51.1|57.2|61.58|67.49|76.3|69.8|77.8|67.08|72.9|88.17|89.61|91.65|97.15|83.87|93.25|98.2|113.26|134.93|139.05|132.4|136.77|126.26|123.5|129.66|144.92|137.93|158.6|140.77|162.05|174.66|173.48|183.34|184.56|169.58|183.96|
2025-07-04 03:19:10|usa_0340|EQT|price_next_month|0||||||||||||||||||||||||||||2.6961|2.4297|2.5877|2.818|2.5712|2.7808|2.7333|2.9945|3.0173|2.913|3.4066|3.769|4.2548|4.4345|4.4345|4.7211|5.8858|5.6148|5.2275|4.7242|4.4345|4.4345|4.2982|4.5305|4.3958|4.6854|3.9311|4.4531|5.0339|4.5894|4.6173|4.9271|5.0928|5.0339|3.8149|4.3075|4.0364|4.1046|5.7402|5.6535|5.3437|7.1838|8.0636|8.9836|9.089|12.3912|11.1056|10.1949|9.5227|11.1366|10.5914|11.0282|11.5176|11.9018|11.9668|12.763|13.5963|14.5566|15.8855|17.1309|17.6699|17.8557|22.0099|23.946|22.8618|22.0006|22.3104|25.1046|26.796|32.2234|29.1875|34.8937|34.5405|41.1203|32.3721|21.505|21.2076|20.8358|23.7788|25.9348|27.2731|26.9447|22.7255|23.1964|29.8566|32.6013|39.3297|39.3421|31.3002|30.8665|34.9432|37.564|36.8081|46.5414|53.592|53.0406|57.5015|67.526|58.1272|58.2635|46.1201|55.7233|47.6133|40.9344|38.2517|43.4312|45.1412|40.891|37.564|36.0213|39.466|38.7473|33.636|31.0958|30.7798|21.0465|19.47|20.45|15.11|10.74|6.05|14.59|14.52|15.14|16.31|19.1|18.39|19.91|21.25|39.75|44.03|41.84|32.67|34.84|42.18|42.38|35.4|40.09|34.51|36.54|51.12|49.44|55.31|
2025-07-04 03:19:15|usa_0342|FLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:19:19|usa_0343|NLSN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:19:20|usa_0344|TXT|price_next_month|0||||||||||||||||||||||||||||4.4575|4.675|4.4775|4.455|5.6075|6.465|6.8225|7.595|7.5475|7.5525|8.1925|7.9375|9.35|10.1175|11.4475|12.1625|14.7825|13.1875|13.3125|12.75|12.9075|14.25|16.6575|17.1875|19.6575|21.4375|20|22.1875|24.345|27.845|35.065|28.905|29.905|39.125|36.94|37.19|37.22|46.065|41.125|38.595|29.845|30.97|28.53|25.22|25.5|26.51|28.16|15.825|22.915|24.59|19.7|20.5|19.28|14.745|21.71|24.845|26.64|27.59|30.65|34.075|35.99|37.675|37.085|36.02|42.23|44.975|44.955|45.465|46.585|50.835|56.445|69.21|56.11|61.01|43.47|17.7|9.03|10.73|13.44|17.78|19.53|22.84|20.76|20.82|26.29|26.1|23.13|19.42|25.48|26.64|26.05|25.21|28.76|25.75|27.38|28.79|35.5|40.9|36.37|41.53|42.56|43.98|43.7|42.17|34.22|38.68|39|40.08|47.37|46.66|49.13|52.74|58.67|62.14|68.27|53.63|53.23|53|49.3|46.09|45.93|26.36|34.94|35.8|45.26|64.24|69.01|73.85|68.06|69.25|65.64|68.44|72.85|66.94|77.77|76|84.71|84.59|92.9|80.42|76.51|70.37|82.3|
2025-07-04 03:19:27|usa_0345|AKAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237|249.13|98.88|78.84|51|29.06|9.45|7.75|3.16|4.61|2.29|1.06|0.97|1.33|2.42|4.58|7.9|12.95|11.84|14.93|13.85|13.1|11.81|15.27|17.34|21.88|33.69|39.63|46.86|56.18|44.08|33.96|39.19|30.2|35.77|23.34|14.38|13.48|22.02|16.44|22|24.7|38.83|38.36|51.67|48.32|34.43|24.22|26.94|32.23|32.59|35.18|37.99|40.71|43.91|47.2|44.755|47.68|53.07|59.02|60.3|58.155|73.78|76.71|60.82|45.62|50.99|50.53|69.47|68.59|60.94|47.14|52.25|66.99|71.65|75.26|72.25|65.1|80.06|88.13|86.5|93.35|97.71|112.44|95.12|111.03|108.7|119.92|105.46|114.55|112.28|96.22|88.33|88.95|81.97|94.5|103.33|123.23|100.93|98.28|101.08|99.9|80.58|79.405|
2025-07-04 03:19:32|usa_0346|MAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||19.63|19.63|20|20.25|20.13|20.63|20.13|19.5|19.38|20.88|22|27.5|26|28.75|26.5|28.38|28.06|27.31|27.56|24.63|25.56|24.38|20|22.56|23.19|23.94|19.63|20.81|22.5|24.1|24.2|27.57|29.35|29.9|28.45|29.7|33|37.33|40.2|48.13|41.87|47.9|59.75|57.21|60.3|70.22|64.27|72.57|73.22|72.75|80.35|95.53|95.12|73.15|85.71|68.25|73.13|55.33|29.42|14.74|17.53|19.67|29.8|30.85|44.71|41.45|44.58|48.66|52.82|53.13|49.76|54.3|61.57|58.41|57|59.72|70.05|62.05|59.21|56.6|64.91|65.01|70.5|86.01|81.76|79.16|84.74|77.97|76.08|89.24|70.78|68.69|62.43|57.39|54.6|64.57|57.62|59.06|51.62|46.16|40.14|33.05|27.5|22.31|7.47|7.63|6.96|15.7|13.79|16.3|18.09|16.54|12.55|10.61|11.13|13.74|9.99|12.75|9.72|15.79|13.76|16.01|18.7|20.78|14.66|16.62|
2025-07-04 03:19:36|usa_0347|NVDA|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0457|0.0355|0.0586|0.0721|0.1333|0.2378|0.3307|0.1688|0.1862|0.3567|0.353|0.4553|0.4251|0.2788|0.0843|0.1427|0.1052|0.2181|0.1514|0.1769|0.1854|0.1954|0.1038|0.1594|0.2416|0.2258|0.2557|0.3013|0.3927|0.383|0.4852|0.6165|0.5167|0.5773|0.8527|0.7885|0.5347|0.6175|0.316|0.1867|0.207|0.2607|0.363|0.3265|0.405|0.3285|0.233|0.3402|0.5665|0.501|0.3327|0.3907|0.3787|0.3108|0.3508|0.2993|0.3165|0.3618|0.3688|0.39|0.4595|0.475|0.4863|0.5242|0.5515|0.5533|0.562|0.793|0.784|1.168|1.5335|2.305|2.537|3.6088|4.236|5.0178|6.05|6.3048|7.017|4.0857|3.8565|3.3865|4.1878|5.4185|6.7518|8.8755|13.3745|13.4015|13.7145|16.2445|22.385|32.676|24.385|18.672|15.094|16.923|23.216|37.834|49.355|46.77|79.112|109.633|119.37|138.25|124.92|135.13||
2025-07-04 03:19:41|usa_0348|LH|price_next_month|0||||||||||||||||||||||19.0607|18.2553|16.6445|16.1076|18.2553|22.0137|26.3091|23.893|28.4568|30.8729|25.7722|38.3898|44.2959|52.3497|56.9136|47.5175|44.0275|43.2221|35.4367|38.6583|36.5106|29.2622|31.4098|24.9668|24.4299|30.8747|28.7278|32.2152|28.7278|18.2563|17.9887|18.2563|14.7662|7.2497|6.7119|6.9795|5.3695|5.1019|4.2954|5.3692|4.5638|3.49|3.7584|4.5638|6.98|6.443|7.1142|12.7519|21.101|28.9669|29.2557|30.2823|38.6411|37.026|34.9643|42.61|29.4662|20.7037|22.9802|25.3083|27.2927|30.4541|36.6824|34.1395|33.531|39.3455|41.1066|42.5241|43.5292|41.4503|50.3846|49.053|55.3415|58.8379|63.0903|67.8152|63.4425|59.0612|63.3738|64.9631|58.0561|52.8244|50.8571|55.1095|57.7211|59.1815|61.0801|67.4973|62.6951|69.8598|77.2392|82.8747|77.9694|72.0332|78.5106|75.5039|72.2394|72.7892|76.887|80.203|83.1067|86.6804|77.1705|84.7905|89.0772|93.888|98.6044|102.7107|109.3514|105.4426|96.5168|107.659|119.8922|107.6762|115.2961|120.399|136.5152|132.0481|149.9082|146.6867|150.6298|137.9241|119.7118|137.3829|143.9118|141.5494|150.6813|141.2745|165.7323|171.6169|196.6503|228.4016|254.4144|246.571|233.118|206.418|225.2403|190.5939|216.5894|194.7604|213.93|199.73|222.3|201.37|215.44|228.27|249.8|241.01|262.11|
2025-07-04 03:19:48|usa_0349|KEY|price_next_month|0||||||||||||||||||||||||||||8.665|8.905|8.45|6.08|8.985|12.04|13.85|15.32|16.385|11.83|12.975|13.075|15.42|15.05|15.265|13.57|18.5|15.815|16.25|14.315|13.94|13.375|16|16.875|18.315|19.315|19.315|23.315|26.19|26.065|31.125|30.595|32.5|39.75|34|30.31|31.88|30.94|31.5|27.94|21|18.5|17.56|24.69|26.66|23.18|26.75|21.26|24.61|28.11|26.26|24.43|24.05|24.11|26.91|28.25|31.09|29.7|30.18|33.59|33.42|33.16|34.24|32.24|35.39|38.22|36.9|37.14|38.17|35.68|34.69|28.45|26.14|24.13|10.55|12.41|7.28|6.15|5.78|5.39|7.18|9.02|8.46|8.2|8.9|8.67|8.04|7.06|7.77|8.04|7.98|8.42|9.4|9.97|12.28|12.535|12.76|13.64|13.54|13.2|12.99|14.45|14.84|12.42|11.16|12.29|11.7|14.12|17.97|18.24|18.04|18.25|21.4|19.92|20.87|18.16|16.47|17.55|18.37|17.97|18.71|11.65|12.01|12.98|16.86|21.76|19.66|23.27|25.06|19.31|18.3|17.87|19.19|11.26|12.31|10.22|14.53|14.49|16.13|17.25|17.98|14.84|18.485|
2025-07-04 03:19:54|usa_0350|MSI|price_next_month|0||||||||||||||||||||||||||||36.0209|39.2292|47.4659|31.43|31.9375|37.7709|37.9867|36.68|44.695|46.9584|49.9451|56.0001|59.5001|85.1668|105.7234|122.2085|114.9168|103.8334|123.9701|137.3868|138.2501|132.7201|178.5002|153.4168|126.0001|143.2201|126.0001|107.3334|159.2502|133.3035|187.5535|144.6668|138.9735|130.0835|121.9168|121.3335|168.5835|186.6669|212.9169|227.0569|317.3337|277.6669|232.7502|174.5802|159.6702|108.8501|130.8301|114.5901|93.1701|107.8001|81.2001|64.1901|55.8601|55.3701|63.2801|94.7101|116.0601|127.7501|111.5101|120.8201|110.1801|107.3801|148.2601|155.1202|158.9702|149.4501|159.3202|161.4202|138.9501|121.3101|118.9301|131.5301|80.5001|69.7201|60.4801|37.59|31.01|38.71|50.12|59.9901|43.05|49.49|52.4301|57.1201|38.77|45.88|44.89|46.91|46.41|51.03|48.34|51.68|58.39|57.2|54.83|62.52|63.8|63.58|63.68|64.5|62.41|59.75|60.16|69.97|66.77|75.19|69.38|72.58|80.71|85.97|90.68|90.54|99.46|109.83|121.3|122.56|116.91|144.91|165.96|166.32|177|143.81|139.8|158.06|167.55|188.3|223.92|248.59|231.94|213.69|238.59|249.71|257.01|291.4|286.63|278.46|319.5|339.15|398.92|449.35|469.25|440.39|423.8|
2025-07-04 03:20:00|usa_0351|BG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.61|20.3|23.55|19.65|23.9|26.7|27.08|30.24|27.85|34.57|39.35|37.6|43.04|54.55|51.09|64|53.78|57.4|55.5|51.69|64.11|76.38|75.5|86|114.09|117.32|119|99.53|44.51|44.95|54.07|70.55|67.46|62.02|59.73|55.83|60.04|68.48|71.66|71.81|56.68|58.26|67.51|61.98|71.03|77.83|66.51|74.22|82.23|80.1|80.25|75.3|85.33|91.9|84.92|85.56|77.94|59.32|59.19|61.2|59.33|68.7|77.84|80.59|68.78|80.57|74.8|67.8|68.02|52.67|51.55|56.87|52.76|55.6|39.67|44.78|58.29|67.72|83.18|75.2|86.47|94.69|123.24|95.33|89.3|96.57|97.8|108|105.98|90.18|101.76|110.85|87.84|78.63|80.25|78.36|
2025-07-04 03:20:06|usa_0353|VRSK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4|27.95|28.51|28.8|30|33.59|33.45|33.38|33.97|40.06|47.77|50.25|46.3|55.3|59.63|64.36|68.53|64.55|58.34|60.04|61.17|64.35|72.68|75.54|81.5|71.53|78.79|85.54|82.09|82.64|82.97|85.99|84.2|100.05|106.62|112.25|114.91|115.7|139.87|151.43|148.92|162.47|151.8|180.68|185.15|191.37|187.2|187.43|211.32|198.45|208.24|180|173.82|181.79|192.71|228.21|228.13|241.53|222.25|276.83|264.65|287.44|286.05|304.89|
2025-07-04 03:20:10|usa_0354|HSIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.7814|7.0552|7.1787|7.7901|6.6143|5.4384|7.2512|6.4438|6.4673|7.6432|9.4324|7.5824|8.2428|5.1327|4.3115|2.5477|2.585|2.7378|2.7555|4.7779|5.6951|7.5295|7.2512|6.6143|8.9934|9.3266|8.4192|9.8322|7.943|8.4506|11.453|12.1604|13.7479|13.8106|13.1501|12.3917|13.3383|14.7023|16.9208|15.5372|18.2808|18.273|18.5827|19.4763|19.8996|20.4327|21.2989|23.4782|22.7844|21.7026|20.9932|18.3475|14.6709|16.0859|20.1387|20.7071|21.1852|23.7134|20.5738|22.0084|25.7359|28.6403|26.0494|27.1704|27.7858|30.0787|29.3223|28.9068|33.8415|35.4329|40.6968|44.0677|45.0319|44.7732|45.5649|47.0465|54.1174|53.7372|58.0017|59.4637|59.3579|66.123|70.9363|58.4799|62.6582|68.122|71.4184|61.6155|59.3265|59.5774|62.2505|65.0648|60.91|64.06|66.54|62.585|68.94|54.56|68.73|63.58|65.85|72.5|80.15|76.35|75.3|81.1|78.83|68.46|86.15|80.81|78.79|64.98|74.84|69.28|71.94|70.23|80|64.97|74.655|
2025-07-04 03:20:15|usa_0355|AMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.125|24.75|21.7917|14.8333|22.0417|19.375|19.4167|17.8333|23.0833|26.7917|31.625|40.0833|41|37.48|45.16|41.1333|45.8533|42.4|31.48|34.6133|30.96|30.8733|43.6133|48.3333|56.5333|48.7|45.91|55.84|63.41|62.53|71.3|76.75|92.8|101.3|91.55|100.14|111.4|117.63|113|131.55|98.39|99.34|86.4|46.38|40.19|56.85|66.02|63.49|60.57|84.18|70.83|85.61|101.83|109.08|104.33|92.61|100.51|113.62|111.59|126.5|143.93|155.68|180.35|197.44|199.24|198.2|199.25|199.79|205.52|226.13|207.9|180.26|134.19|170.32|146.78|132.66|152.36|165.59|185.83|186.5|199.63|164.86|160.01|113.66|104.95|110.92|85.79|79.88|79.85|69.96|68.79|75.37|110.19|161.17|158.44|167.88|146.21|125.57|126.38|124.16|172.74|144.38|138.64|122.76|148.84|156.1|185.62|193.9|187.94|165.63|201.49|
2025-07-04 03:20:20|usa_0356|SLG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7514|25.8062|22.5393|23.3348|20.0891|21.4786|21.0862|21.9453|19.2936|23.0696|27.2487|31.4914|28.4366|29.6352|30.3458|32.1384|31.6293|33.5703|37.2296|34.2067|30.9504|32.0535|34.1855|37.9827|38.3433|45.5771|43.2754|52.079|58.1461|56.4596|64.701|73.9289|72.1576|89.1389|105.0066|121.2349|128.3944|155.4734|149.4488|128.7869|127.9808|98.2819|98.4304|88.3965|44.5907|16.6632|18.7315|27.3441|41.1117|48.25|65.942|63.8949|69.6915|77.1746|87.5373|86.9964|73.1758|77.9913|87.4419|83.528|79.8687|85.2569|96.203|96.15|100.3078|99.4593|111.063|114.3405|122.7198|133.6448|129.7839|122.1259|125.817|102.4716|111.4555|124.9685|104.1793|115.5815|111.2964|109.5357|101.4852|106.6188|103.6702|109.366|96.797|98.038|93.6998|85.9994|88.6722|97.6243|56.2687|49.3213|45.4074|69.5449|76.2747|76.7384|72.2141|72.52|69.22|49.65|39.68|41.15|23.67|37.71|29.29|44.95|49.83|66.64|75.61|67.39|52.61|61.83|
2025-07-04 03:20:24|usa_0357|SJM|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||24.7324|24.8654|23.8075|22.2199|22.0877|21.2937|21.5587|17.4582|19.0456|17.5911|20.5008|27.974|26.1872|28.172|25.1963|22.9476|24.6004|25.1293|21.8897|24.336|21.2937|18.1201|18.715|20.3029|25.4603|27.4041|26.4732|29.6053|37.2553|36.9696|35.2344|36.35|39.13|34.25|37.65|40.48|45.93|50.58|48.9|45.98|45.48|49.16|49.81|47.72|45.35|39.52|41.46|48.63|48.08|49.54|57.7|55.01|49.13|51.19|52.79|54.23|45.37|37.12|40.26|52.27|59.08|59.68|55.22|58.48|63.25|68.84|79.28|72.09|75.98|75.32|76.56|84.97|88.46|95.3|100.96|106.14|104.24|100.01|102.6|102.6|102.57|115.35|118.55|117.72|121.19|127.57|129.15|141.79|125.95|141.73|127.85|104.76|116.67|126.3|107.5|103.38|104.51|105.91|121.56|105.16|105.09|102.99|113.93|120.18|117.2|112|133.29|123.67|126.47|134.75|125.37|139.99|154.01|147.89|146.59|144.95|109.73|120.17|111.64|114.68|117.79|110.53|112.61||
2025-07-04 03:20:29|usa_0358|SRCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:20:30|usa_0359|DOV|price_next_month|0||||||||||||||||||||||||||||6.2355|6.2991|6.2154|5.0001|6.6121|6.5083|6.4029|6.4029|6.7377|6.7176|7.0942|7.5127|7.6165|7.8057|7.8475|9.6252|9.9701|9.2068|9.8462|9.2905|9.5114|10.8807|13.2343|13.2242|15.2765|17.2417|14.3558|17.2016|16.5722|17.7439|23.8974|22.5984|22.806|26.4485|19.4581|21.2592|20.7972|24.7344|26.4485|28.4974|26.9909|34.0215|30.6736|28.4171|27.7207|26.1606|24.2054|22.0627|25.5713|24.9486|19.6522|16.7931|17.523|19.2438|24.5134|26.1271|27.6671|26.8034|26.569|26.2945|25.645|24.346|27.627|26.1003|30.7539|33.3117|31.5641|31.8052|33.2113|32.2203|34.1487|30.8008|26.9775|33.1242|33.2314|21.2726|18.9358|20.6097|22.7725|25.2299|28.7117|34.9656|32.1199|35.5548|42.9202|45.5584|40.4896|37.1819|42.4582|41.956|36.4721|38.9831|46.3217|46.1878|57.343|61.461|57.959|69.7403|69.2237|64.1223|56.5348|61.1196|51.716|52.0066|47.1796|53.0317|57.6568|53.9922|62.7582|63.6703|67.8031|77.0776|85.7305|74.8255|82.98|82.84|87.83|98.04|96.85|103.89|113.85|93.65|102.93|110.71|116.49|149.19|167.12|169.08|169.91|133.3|133.68|130.69|151.83|146.16|145.97|129.95|149.78|179.3|184.26|189.33|203.68|170.65|188.65|
2025-07-04 03:20:36|usa_0360|FAST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.5469|0.5|0.5666|0.7031|0.6719|0.8281|1.0469|1.09|1.0588|1.1953|1.3438|1.4453|1.1797|1.2188|1.75|1.5313|1.3731|1.7481|1.3644|1.1291|1.205|1.4922|1.8478|1.1328|1.3672|1.8262|1.9297|1.795|1.7675|2.0266|2.0469|1.8453|2.0909|2.6138|2.3794|2.1219|2.07|2.1575|2.3687|2.7794|2.9937|3.4281|3.8988|3.4519|3.7581|3.345|4.1025|4.3831|4.7687|5.8513|4.4463|5.03|4.66|5.14|5.6338|5.56|5.0512|6.1013|6.1075|5.0325|4.2725|4.795|4.4463|4.3125|5.185|6.8362|6.135|6.435|7.2575|8.3863|8.4125|9.5225|11.67|11.705|10.78|11.175|12.42|12.2625|12.2575|12.4575|10.9825|12.52|11.0887|11.01|11.1|10.655|10.465|9.79|10.14|11.6975|10.6875|9.745|12.42|11.17|10.74|11.7425|13.74|12.4975|14.2325|12.8525|15.115|17.6375|15.4|17.97|17.44|18.11|23.52|21.615|22.795|26.14|27.385|28.54|28.34|27.655|25.68|24.165|25.275|26.92|29.305|29.17|34.115|33.97|35.375|39.09|36.62|40.485|43.145|
2025-07-04 03:20:42|usa_0361|LRCX|price_next_month|0|||||||||||||||||||||||||||||0.1444|0.1082|0.0751|0.1389|0.1833|0.2249|0.2971|0.3304|0.2444|0.2722|0.3751|0.55|0.6667|0.9278|0.8833|1.1917|1.0083|0.9417|1.5|1.25|1.6833|2.275|2.0293|1.425|1.35|0.7417|0.8127|1.346|0.9667|1.7627|1.2043|0.7603|1.0333|0.598|0.4813|1.2793|1.05|1.846|2.8147|4.1627|4.588|2.925|1.938|2.644|2.96|2.799|1.896|2.326|2.566|1.23|1.259|1.169|1.468|2.179|2.875|2.66|2.207|2.385|2.603|2.676|2.565|2.845|3.374|4.643|4.888|4.16|4.945|4.581|5.378|5.784|5.02|3.839|4.084|3.289|2.236|2.021|2.788|3.006|3.372|3.301|4.054|4.219|4.579|4.989|4.831|4.088|4.299|4.259|4.167|3.441|3.54|4.114|4.622|4.922|5.4265|5.061|5.761|7|7.786|7.644|7.558|7.687|7.659|7.179|7.64|8.977|9.686|11.486|14.485|15.946|20.857|19.152|18.506|19.064|14.173|16.958|20.743|20.861|27.104|29.821|25.528|37.716|34.208|48.395|62.045|63.741|56.357|58.992|46.576|50.051|40.478|50.01|52.408|71.849|58.822|82.517|89.441|92.124|74.35|81.05|71.67|98.76|
2025-07-04 03:20:47|usa_0362|TSCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||0.3031|0.3344|0.3312|0.2875|0.2656|0.2938|0.1969|0.2813|0.2875|0.268|0.2594|0.2531|0.2344|0.2156|0.2469|0.175|0.3219|0.3063|0.3094|0.3438|0.3438|0.2437|0.25|0.225|0.2062|0.1829|0.1133|0.1844|0.19|0.275|0.3375|0.4654|0.6894|0.7472|0.9497|0.9227|1.058|1.385|2.102|2.1175|1.9475|1.8155|1.814|1.79|2.011|2.811|2.425|2.554|3.2395|2.287|2.421|2.5165|2.587|2.376|2.072|1.927|1.778|1.9005|2.078|1.6855|2.019|2.3985|2.235|2.5235|3.3585|3.4755|3.958|5.131|6.187|6.592|7.094|8.077|9.841|9.087|9.619|10.367|10.717|12.115|14.27|13.302|13.448|12.434|14.644|16.234|17.212|18.504|18.478|17.662|18.932|18.33|12.526|14.734|12.382|11.224|12.052|15.25|13.6|15.608|18.378|17.08|20.7|21.762|19.004|18.59|20.286|28.548|26.642|28.348|37.72|36.186|43.434|43.662|40.29|38.296|43.954|45.598|47.68|44.798|38.512|44.92|54.616|52.664|53.102|54.36|50.62|54.6|
2025-07-04 03:20:52|usa_0363|NOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.93|30.65|27.93|35.63|44.54|54.1|62.46|53.26|59.43|66.42|68.74|74.64|76.34|74.73|77.96|63.67|73.34|76.16|83.97|87.6|107.78|126.37|144.43|174.54|184.91|168.5|183.96|236.23|297.21|249.95|311.46|351.54|430.85|510.59|537.88|549.37|582.29|680.25|495.08|514.4|422.82|356.79|443.41|475.99|582.38|581.85|753.42|693.33|765.52|953.08|1170.39|766.83|1045.425|
2025-07-04 03:20:55|usa_0364|TDG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|24.98|23.82|27|38.74|42.26|42.96|39.87|37.97|33.45|28.05|30.78|35|38.36|40.07|50.42|55.05|50.59|65.67|77.35|80.04|91.39|91.41|104.53|121.73|123.36|131.27|137.82|148.09|144.59|145.42|167.93|179.67|167.92|181.23|205.53|223.03|234.28|217.19|220.82|230.9|274.22|268.12|216.4|248.17|286.44|272.62|316.91|324.38|362.91|327.89|355.89|482.93|483.59|523.45|643.28|317.45|440.88|464.02|573.41|602.46|636.68|642.94|630.74|613.79|574.01|555.04|717.75|754|886.35|818.28|1092.68|1241.62|1238.07|1354.83|1353.34|1378.13|1520.59|
2025-07-04 03:20:59|usa_0365|COH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:00|usa_0366|KSU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:01|usa_0367|TRW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:02|usa_0368|CHD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.9275|1.7917|1.9167|1.875|1.5108|1.5525|1.74|1.6983|1.615|1.8333|1.7292|1.7817|2.125|2.125|2.4742|2.4008|2.3283|2.5675|2.5733|2.5575|3.2608|3.5675|3.6617|4.3433|3.6767|2.98|2.9583|3.2917|4.165|3.9983|4.2283|4.3333|4.905|4.7667|4.6717|5.7633|4.8333|5.245|5.4|6.2117|6.6417|7.4917|7.3633|6.805|8.6075|9.005|9.3875|8.7625|9.2|9.1675|9.125|10.1425|11.3275|12.6825|12.265|11.8275|13.305|14.205|13.7175|14.7725|13.3075|13.6025|14.745|14.22|15.0725|17.3125|16.5675|16.4625|17.2025|20.62|20.17|22.09|22.685|25.4|28.805|25.38|28.895|31.945|31.85|32.575|32.29|34.505|32.09|36.205|40.46|40.585|43.165|43.045|42|46.35|49.12|48.26|45.22|49.53|53.35|45.17|48.85|46.2|55.9|59.37|64.61|74.95|75.44|69.94|74.22|69.99|96.33|88.39|84.43|85.74|86.58|87.36|102.65|97.56|87.97|74.13|80.86|97.12|95.67|90.94|99.85|107.89|98.01|99.91|105.52|99.34|98.3|
2025-07-04 03:21:08|usa_0369|XLNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:09|usa_0370|EFX|price_next_month|0||||||||||||||||||||||||||||5.84|6.62|6.89|5.96|6.76|7.32|6.515|5.845|6.335|7.26|6.135|6.88|8.125|7.375|8.285|10.365|12.44|13.69|14.565|14.565|14.19|16.19|19.19|19.5|18.63|24.5|25.13|29.75|31.5|28.75|34|31.06|32.88|38.69|40.88|38.69|39.56|35.94|32.88|27|21.5|24.38|23.63|34.5|29.65|33.07|23.66|22.36|25.18|27.32|21.2|23.56|21.41|23.19|23.29|24.44|26.01|24.51|24.12|26.15|28.3|33.65|36.4|34.47|38.32|38.54|32.28|38.03|41.53|39.8|40.46|38.5|37.09|38.27|35.09|26.08|24.72|29.16|26.05|27.38|32|33.6|31.34|33.13|35.72|37.53|34.36|35.15|38.97|45.82|46.84|50.04|58.7|61.2|63.23|64.67|70.06|70.81|76.09|75.74|84.46|96.93|102.13|106.57|105.8|120.25|132.46|123.97|117.28|135.31|145.44|108.53|124.93|112.05|125.5|101.44|107.02|125.95|139.09|136.71|149.9|138.9|162.56|136.6|177.11|229.23|260.6|277.43|239.76|203.52|208.91|169.54|222.2|208.38|204.08|169.57|244.34|220.19|279.37|265.02|274.78|260.13|261.32|
2025-07-04 03:21:14|usa_0371|PNR|price_next_month|0|||||||||||||||||||||||||||||2.7689|2.2821|2.1153|2.5137|3.3442|3.1741|3.8176|4.3459|4.1276|3.8131|4.0347|4.4298|4.9726|5.394|4.7443|5.4679|5.211|5.7516|6.4466|6.3241|7.0862|7.1181|7.8887|8.2429|8.5552|8.5586|8.0415|10.1198|9.6028|11.7147|12.5037|11.1372|14.1154|13.3465|12.6347|12.8429|15.7808|14.5855|12.6347|11.248|12.8429|10.2844|10.009|9.314|10.3314|11.9967|10.6604|11.8524|16.3046|13.6554|11.0935|12.3325|12.9402|13.548|13.7662|15.3376|20.008|21.0321|25.1015|29.7619|26.7132|26.975|21.8178|25.7865|25.7059|19.2861|22.1199|20.9246|21.5827|24.3091|23.7652|21.3275|24.7322|23.2481|18.5609|15.3577|17.8894|18.346|19.5413|20.5083|24.2822|22.9661|21.9789|24.289|26.9683|24.7187|24.1412|24.7254|29.1038|29.4328|28.3651|34.0327|36.4972|41.0166|45.0524|49.9142|49.8874|43.0244|45.0256|41.5068|41.7351|40.8353|37.5515|31.6421|39.002|42.8565|37.021|39.3713|43.3199|42.3529|47.3155|48.0138|45.18|44.65|40.15|41.19|38.99|38.81|41.47|42.93|34.59|42.85|49.76|54.46|64.51|73.67|73.97|63.7|50.75|48.89|42.95|55.38|58.08|69.5|58.12|73.17|79.09|87.87|99.12|103.68|90.73|106.58|
2025-07-04 03:21:19|usa_0372|ATVI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:20|usa_0373|MHK|price_next_month|0|||||||||||||||||||||||||||||||||||||7.1111|5.8889|5.5556|9.6667|13.6667|16.4444|18.8334|22.3333|18.5001|10.0417|10.75|8.5|9.167|11.833|10|9.083|9.75|11.833|16.167|17.167|14.917|17.667|20.5|24.125|30.875|31.125|30.1875|38.5|32.25|27.9375|22.9375|23.4375|24.8125|26.6875|21.8125|31.5|32.66|44|43.2|54.96|64.33|47.5|53.55|52.68|55.47|67.41|74.12|69.58|77.2755|73.54|85.08|88.51|77.81|87.82|78.05|85.04|80.1|69.02|72.7|82.42|90.16|90.01|85.34|79.92|76.19|58.97|48.38|32.11|47.31|51.58|42.83|41.41|63.74|48.93|57.34|55.55|60.04|52.03|52.65|61.16|67.02|66.43|83.47|101.66|110.88|118.99|132.42|142.18|132.41|124.77|142.04|165.04|173.5|201.59|195.5|166.41|192.63|208.94|184.3|215.84|234.79|248.99|261.76|281.06|209.88|188.36|124.73|128.79|136.25|124.69|143.38|131.68|87.72|79.85|103.19|143.6|205.5|194.9|177.21|157.87|141.06|128.48|94.75|120.06|105.9|106.34|80.38|104.25|115.32|161.07|134.27|122.3|106.35|110.82|
2025-07-04 03:21:26|usa_0374|NTAP|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||2.5081|1.9844|2.1406|1.6875|2.25|2.5|2.5394|2.9531|3.1488|3.6875|4.3475|5.2112|9.3912|10.5|11.79|16.4225|29.4225|94.375|64.63|117|49.38|29.75|18.6|12.96|15.43|15.99|13.01|9.54|13.87|10.62|17.03|22.36|23.12|21.66|19.8|20.07|30.16|30.01|28.76|23.73|29.12|33.16|32|34.24|39.28|38.67|32.16|27.86|24.71|21.62|24.38|25.48|13.5|13.44|19.5|22.75|30.81|30.01|37.68|40.38|50.93|51.66|54.77|37.62|36.83|43|29.76|34.52|31.71|33.84|37.53|41.54|41.25|40.41|37.01|42.16|42.55|38.65|33.4|31.96|30.66|24.84|25.53|34.59|36.56|41.83|40.49|38.66|56.51|60.55|68.32|86.81|66.87|65.2|59.2|48.06|60.59|46.72|44.54|47.39|53.31|62.6|77.37|88.93|88.88|78.38|71.95|72.13|67.61|64.55|66.35|76.7|91.39|89.12|120.43|120.72|122.64|99.81|99.16||
2025-07-04 03:21:30|usa_0375|BBY|price_next_month|1.5051421657592|||||||||||||||||||||||||||||0.44|0.2315|0.2085||0.8241|1.1574|0.6111||0.6896|0.8841|1.4444||1.2826|2.8822|2.5833||3.2089|4.3478|3.4722||2.9589|2.9167|1.8056||2.5556|2.5278|1.1811||1.6456|2.7433|4.0978||8.0289|9.2511|13.64||30|27.5556|22.3333||28.1111|28.28|13.1378||28.2311|20.2|33.1022||24.2|14.8733|16.1||29.28|31.68|34.8267||33.8267|36.16|39.6133||45.7|43.53|43.48||54.84|53.56|49.19||46.67|46.02|52.65||39.6|37.5|28.11||33.49|37.52|39.46||33.86|40.83|34.29||31.41|23.3|23.37||20.96|17.2|11.85||27.33|37.5|39.88||31.01|33.59|38.98||32.61|37.12|30.45||30.6|38.18|42.67||57.33|56.96|68.47||74.58|79.36|52.96||69.73|68.99|87.8||87.27|111.29|99.79||114.98|105.71|101.6||65.19|63.34|80.21||81.95|69.47|78.28||84.29|103.3|85.8||67.13||
2025-07-04 03:21:36|usa_0376|TSN|price_next_month|0||||||||||||||||||||||||||||8.9|9.5033|9.5033|8.7|10.7533|13.9333|11.9267|13.0533|11.6867|10.16|12.9067|13.48|15.26|14.38|13.3267|14.9533|14.7933|12.6067|15.6|15.0467|15.6267|15.3933|16.1|15.5|16.9|16.1933|16.0467|19.2467|22.12|19.61|20.62|18.88|18.06|19.31|21.63|23|20.94|20.69|18.69|15.25|13.69|10.44|9.38|11.19|13.6|13.77|10.3|9.79|12.62|14.02|12.65|11.07|10.31|9.63|11.33|14.27|15.38|18.74|19.06|14.5|17.17|16.89|18.64|17.8|14.33|14.6|14.15|14.45|17.75|20.96|21.3|15.8|14.22|17.8|14.9|8.74|8.85|10.54|11.43|12.52|13.82|19.59|17.51|15.55|16.45|19.9|17.56|19.3|18.64|18.25|15.01|16.81|22.12|24.63|27.62|27.67|37.4|41.97|37.21|40.35|39.04|39.5|44.35|44.36|53.36|65.82|73.6|70.85|62.79|64.26|63.36|72.91|76.11|70.1|57.65|59.92|61.92|75.01|79.5|82.79|82.63|62.19|61.45|57.23|64.31|77.45|71.46|79.97|90.89|93.16|88.01|68.35|65.75|62.49|55.72|46.35|54.76|60.65|60.9|58.59|56.49|61.24|57.345|
2025-07-04 03:21:42|usa_0377|WYNN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.82|14|15.62|16.5|20|30.12|36.96|35.81|54.43|61.43|59.25|56.4|43.72|57.7|77.32|69.15|73.54|106.81|100.79|99.32|167.9|109.96|105.34|99.81|41.05|35|38.16|42.26|53.87|68.16|88.77|81.96|104.54|118.18|146.76|160.18|128.01|116.81|128.9|99.66|120.43|124.06|135.8|131.52|168.8|212.27|203.61|207.29|185.25|142.03|130.48|101.42|64.56|59.13|89.66|95.17|95.57|101.43|118.22|133.17|143.51|165.59|182.89|163.57|103.22|115.18|149.3|134.65|120.85|126.16|82.77|79.19|71.83|107.17|127.75|106.57|92.16|91.09|68.22|59.57|57.44|103.64|111.63|107.3|88.94|94.43|97.06|83.43|97.99|86.85|82.11|105.62|
2025-07-04 03:21:46|usa_0378|NWL|price_next_month|0||||||||||||||||||||||||||||18.48|21.12|24.37|16.91|24.64|25.59|31.23|36.47|40.99|34.91|33.67|35.28|32.75|33.21|27.9|35.16|20.91|19.53|22.28|21|22.5|23.63|25.38|24.13|26.38|28.5|32|28.38|33|35.13|42.13|38.38|41.06|48.31|51.5|44.13|41.56|47.44|43.25|34.63|29.94|25.19|26.94|19.19|27.2|26.96|21.68|27.64|27.61|31.4|30.08|32.42|27.85|30.48|23.63|22.8|24.43|23.64|21.6|21.56|21.52|21.73|24.87|22.99|23.64|27.42|26.36|28.78|29.54|30.67|26.45|29.16|24.06|20.53|16.53|13.75|8.08|10.45|12.87|14.51|13.57|17.07|15.5|17.65|19.25|19.06|15.52|14.8|18.47|18.2|17.65|20.64|23.48|26.34|27.02|29.63|30.9|30.11|32.48|33.33|36.87|38.13|43.28|42.43|38.78|45.54|52.46|48.02|47.33|47.74|52.72|40.78|26.44|27.63|26.19|15.88|21.21|14.38|14.19|18.97|19.53|13.88|16.4|17.66|24.02|26.96|24.75|22.89|23.21|23.15|20.21|13.81|15.96|12.15|11.16|6.72|8.32|7.94|8.59|8.8|9.96|4.78|5.845|
2025-07-04 03:21:52|usa_0379|WU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|21.4|22.84|21.43|22.04|19.75|23|27.78|14.53|13.66|16.9|17.54|18.67|19.86|19|15.69|17.91|19.29|21.53|19.42|17.07|19.1|18.06|17.43|18.02|14.15|14.57|17.96|19.25|15.67|15.81|17.47|16.41|17|20.59|19.2|19.64|16.44|20.21|20.1|20.36|19.58|20.12|19.18|20.03|20.79|19.15|20.29|17.93|18.26|19.69|20.4|24.82|26.9|19.13|21.84|20.85|22.37|26.2|23|19.31|18.12|18.74|16.9|13.92|14.17|10.72|12.33|12.93|12.57|13.59|12.46|11.17|10.32|10.14|8.6|
2025-07-04 03:21:55|usa_0381|JWN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:21:57|usa_0382|DGX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.938|4.407|4.344|4.172|4.157|4.813|5.125|4.1563|4.7344|5.7188|6.4375|7|8.5|14.5469|25.2344|24.0625|25.875|30.8|34.55|32.69|34.645|45.945|30.195|31.915|26.89|29.875|29.88|33.825|42.5|42.1889|41.04|43.77|47.65|52.9|51.34|46.71|49.43|55.73|60.12|49.74|52.48|48.89|55.47|53.18|49.2|50.18|53.16|46.8|49.35|51.33|54.62|55.93|55.67|57.16|46.99|49.14|56.95|56.38|54.01|55.8|58.08|57.69|58.43|57.72|57.95|56.33|58.31|59.91|52.5|55.93|61.1|63.46|71.07|71.42|73.81|67.95|65.67|75.17|86.36|81.44|91.92|105.51|108.31|93.78|105.82|101.2|107.72|94.11|87.35|96.38|102.08|101.25|110.67|110.11|127.07|122.14|129.15|131.88|141.8|146.78|135.02|133.84|136.57|143.65|148.48|138.81|135.21|130.1|128.43|138.18|142.3|154.83|163.1|178.22|176.78|
2025-07-04 03:22:01|usa_0383|SIG|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||7.5|5|3.754|3.754|3.754|5.834|7.92|7.086|7.5|10.42|10|9.48|10|12.75|15.416|9.75|10.334|12.834|16.584|17.3333|18.834|15.75|16|15.666|15.916|21.3333|21.3333|22.28|25.3333|30|35.3333|27.666|27.6|23.414|27.666|34.826|35.034|37.474|43.114|37.266|40.94|44|38.08|39.74|36.04|36.28|35.28|40.56|46.62|46.46|45.32|38.44|25.8|24.34|24.86|23.04|7.83|7.4|17.99|24.23|25.85|28.81|31.05|26.44|39.83|43.87|46.01|38.94|44.28|46.9|43.66|45.86|53.75|61.22|68.51|66.4|76.84|95.55|106.09|117.87|130.96|119.88|129.33|138|131.39|108.4|98.97|81.98|91.29|63.59|48.1|63.07|52.29|50.28|43|64.2|52.7|28.11|18.86|12.24|18.37|23.32|10.55|17.27|30.29|49.78|60.58|79.2|97.14|70.5|59.6|65.37|65|71.62|63.49|75|82.18|101.76|109.49|84.1|100.2|52.32|66.57||
2025-07-04 03:22:08|usa_0384|NEM|price_next_month|0||||||||||||||||||||||||||||37.2807|30.1098|35.6061|26.5123|25.9835|25.7271|28.1227|29.5169|34.0518|27.9785|36.5996|34.1159|28.4673|36.5355|43.5943|39.484|34.3562|41.25|39.5|41.38|34.38|41.88|42.75|37.75|56|57.88|49.38|46.25|39.88|34.63|41.25|35|28.5|32.19|18.88|21.25|17.69|24.06|18.5|21.94|20.38|23.44|17.69|13.56|15.45|18.23|18.7|23.2|21.84|28.51|24.4|24.72|28.95|27.02|36.1|43.78|41.66|37.4|40.47|47.52|41.59|37.97|37.55|42.6|61.8|58.36|51.23|45.27|45.1|41.7|41.75|50.9|54.25|44.21|47.96|26.34|39.78|40.24|41.35|43.46|42.86|56.08|55.9|60.86|55.07|58.61|55.61|66.83|61.48|47.65|44.47|54.58|42.96|32.4|30|27.26|21.6|24.83|24.91|18.76|25.15|26.49|17.17|19.46|19.96|34.97|44|37.04|36.28|33.81|37.17|36.16|40.51|39.29|36.68|30.92|34.11|31.06|36.52|39.73|45.06|59.48|69.2|62.84|59.6|62.41|62.82|54|61.17|72.85|45.28|42.32|52.93|47.4|42.92|37.47|34.51|40.64|49.07|45.44|42.72|52.68|59.925|
2025-07-04 03:22:13|usa_0385|WEC|price_next_month|0||||||||||||||||||||||||||||5.5367|5.2033|5.75|6.01|6.3267|6.7467|7.0467|7.67|8.0067|8.32|9.175|8.58|8.775|9.305|9.46|10.055|13.375|13.065|13|13.25|14|13.875|14|14.75|15.75|13.315|13.315|13.565|12.94|12.5|12.78|12.655|13.78|15.25|14.22|15.315|13|13.44|12.565|11.19|9.875|10.69|9.94|9.405|10.05|11|11.07|11.105|11.3|13|12.665|11.49|12.125|13.165|14.075|16.375|16.545|15.7|16.075|16.32|17.09|17.63|20.075|18.915|20.755|19.525|21.1|22.97|23.28|24.395|21.465|23.94|22.765|23.73|22.56|21.75|22.29|19.98|21.485|21.835|24.47|26.255|27.14|29.77|30.145|31.21|30.65|32.43|34|36.84|40.74|38.47|39.43|44.94|43.48|42.11|42.67|48.48|43.58|49.66|55.77|49.12|49|51.56|55.23|58.21|64.91|59.72|59.05|60.52|62.97|67.39|64.3|64.28|66.37|68.4|73.03|78.43|85.46|94.4|99.89|90.55|95.26|100.55|88.9|97.17|94.14|90.06|97.04|100.05|103.81|91.33|93.99|96.17|89.86|81.39|80.76|82.64|86.06|95.53|99.26|109.52|104.47|
2025-07-04 03:22:18|usa_0387|MKL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||44|40.5|42.8125|41.5|41.9375|51.75|61.375|74.5|75.875|80|89|87|98|110|147|153.44|162.69|158.5|170.75|148.63|171.88|186.5|191.5|172.94|164|145|154.63|144.88|164.75|196.25|202.41|195.95|192.9|218|202.5|202.49|203.4|242.35|270.49|252.39|271.39|293.01|282.5|318|341|343.1|336|318|334|349.25|340.65|399.5|485.1|458.91|465.5|543.22|463|434.4|363|350.84|270.03|287|315.57|322.7|325.01|382.84|338|335.02|402.5|417.28|400.42|386.5|403.07|440.28|432.06|471.94|476.13|536.25|530|529.67|539.14|625.92|632.11|690.89|683.36|740.64|889.75|868|840.46|899.11|948.75|877.43|925|969.6|1071.51|1084.3|1147.69|1130.04|1170|1093.24|1053.51|1071.51|1113.93|1171|1172.97|865.84|1044.54|932.8|969.48|1176.42|1206.17|1313.13|1232.74|1353.28|1297.14|1206.1|1408.98|1368.53|1449.71|1470.52|1497.43|1458.4|1638.85|1542.01|1828.78|1818.6|1997.06|
2025-07-04 03:22:24|usa_0389|XEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:22:25|usa_0390|O|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.747|8.5944|8.8994|10.4101|9.5047|11.1993|9.8049|10.473|11.1364|12.831|11.9837|12.4679|12.6519|12.894|12.6519|11.6496|12.0757|11.5625|11.3204|11.6206|10.8943|10.289|10.5602|11.7416|11.1364|12.5938|13.8527|13.8817|13.8478|14.9857|16.3414|16.3656|16.1962|16.4044|18.2056|19.1981|19.0771|19.9922|18.5203|19.6194|23.2363|22.5729|23.3477|24.1998|21.5658|22.5536|21.9532|22.1565|25.5652|27.87|27.0178|22.7279|28.606|23.551|25.4781|24.3935|22.389|18.6607|21.6239|22.8344|22.4471|27.0469|31.7532|31.0753|33.1961|33.8546|34.4259|31.4336|32.3536|35.249|38.0961|39.8973|38.0283|42.2989|49.3584|42.0374|40.333|39.4906|42.0761|41.6888|44.5746|52.5927|45.4848|46.7631|47.8961|54.0259|57.3281|69.2101|57.3669|57.7445|56.505|55.2558|51.973|51.5082|48.9129|54.0066|58.3643|66.5181|67.7963|67.0216|79.2038|75.9307|53.1835|58.1512|56.0305|57.1925|66.9635|68.0675|69.1714|69.41|69.36|73.99|62.27|67.83|62.84|60.97|47.38|54.39|53.54|57.43|59.37|54.64|57.86|57.69|
2025-07-04 03:22:30|usa_0391|PLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|11.6|14.38|9.5475|7.41|11.55|9.9725|8.2|8.5|6.39|7.14|23.3|60.56|74.9|50.57|63.95|44.57|64.7|38.45|63.65|68.64|55.07|54.21|29.01|15.28|11.11|10.67|11.79|8.25|8.18|6.51|
2025-07-04 03:22:32|usa_0392|VMC|price_next_month|0||||||||||||||||||||||||||||14.25|14.8767|15|10.1233|11.0833|12.7933|12.2933|13|13.2933|13.25|14.25|14.3767|16.2933|14.6667|15.1667|15.6667|16.0433|15.4167|15.3333|17.1667|16.5|19.3333|18|18.5433|19.25|19.1667|18.6267|20.25|19.8333|21.7933|28.6267|29.6033|32.8333|38.3533|38.3333|39.5433|45.8533|47.75|44|41.31|42.31|43.81|42.81|42|45.48|46.23|49.05|41.57|46.4|46.02|40.44|33.56|34.05|34.97|40.22|44.31|47.7|46.24|47.62|49.78|56.48|53.04|70.24|65|71.88|84.96|66.97|81.48|101.84|123.67|95.72|85.51|78.25|68.82|64.19|54.28|49.46|47.55|47.48|46.03|44.19|57.28|45.24|36.51|42.56|45.2|34.29|31.29|43.86|42.81|38.74|45.97|56.56|49.88|47.18|53.55|61.73|64.53|63.13|61.71|70.51|85.52|91.02|96.58|88.2|107.63|123.98|113.2|128.33|120.88|123.12|121.75|135.4|111.69|112|101.14|101.65|126.11|138.35|142.87|141.63|112.97|117.42|144.84|149.14|178.24|179.99|190.12|190.31|172.29|165.33|163.7|183.33|175.12|220.5|196.49|226.01|257.63|274.51|273.93|274.15|262.33|266.43|
2025-07-04 03:22:39|usa_0393|RSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7533|14.5867|13.7533|13.7067|13.46|8.1667|7.8333|9.1267|11.1667|8.96|9.1667|12|13.2667|10.92|11.6|13.2|11.7333|13.72|13.6533|14.3067|16.1333|15.5|16.6333|19.2133|19.0667|20.5333|21.98|23.0667|24.1667|23.5667|25.2333|29.34|26.7733|27.34|28.8333|27.93|31.95|34.19|30|31.79|32.5|23.7|25.86|21|26.6|25.91|26.79|31.03|31.86|29.81|30.84|31.62|29.03|28.46|29.28|27.37|28.93|28.35|31.89|34.08|33.91|33.47|32.03|35.09|37.93|38.4|39.68|40.63|42.53|43.74|43.7|47.07|51.26|52.63|57.38|62.99|64.22|65.07|68.8|64.68|72.48|72.68|76.71|82.82|88.65|87.51|95.05|78.34|87.25|88.17|90.52|106.3|118.36|134.6|127.66|134.27|138.66|132.62|124.82|144.62|151.11|148.49|171.12|191.7|194.32|198|216.87|250.75|240.44|
2025-07-04 03:22:43|usa_0395|LLL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:22:44|usa_0397|AAP|price_next_month|0.0019249278152069|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65||18.3|18.1333|17.1833||19.7267|25|26.4167||28.0067|23.8667|27.5067||39.5133|41.4|42.37||37.43|29.8|36.58||40.68|33.3|33.42||39.91|42.19|31.15||44.15|43.72|39.47||50.2|55.19|67||62.49|60.72|66.85||71.65|71.02|79.04||83.63|81.66|101.51||121.44|134.02|145.45||158|185.77|163.19||149.34|156.66|170.29||140.66|96.81|89.62||123.25|161.8|177.24||158.09|137.95|157.87||135.58|162.85|149.83||188|202.85|227.27||189.86|199.05|147.93||112.2|67.34|51.64||70.18|60.81|43.84||49.6||
2025-07-04 03:22:49|usa_0398|JAZZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.85|12.53|14.52|8.67|6.82|3.98|1.03|0.55|4.29|6.66|9.6|9.81|8.6|10.81|21.78|34.5|36.8|40.34|46|45.03|45.99|53.62|57.4|54.7|71.04|90.71|159.07|136.155|143.32|169.82|175.555|186.74|193.02|126|132.65|149.52|138.92|119.35|120.19|152.11|161.25|141.53|153.04|157.59|174.33|155.53|128.01|127.68|136.19|126.23|149.1|110.25|113.01|145.63|170.98|167.16|173.71|144|131.04|166.54|158.54|135.08|153.12|143.56|131.82|127.02|120.11|110.75|108.44|111.91|121.43|116.41|109.38|
2025-07-04 03:22:52|usa_0399|EMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||21.875|22.25|25.8125|27|24.875|28.25|32|29.75|33.0625|33.625|26.125|26.375|27.3125|25.5|30.25|29.8125|29.7813|34.375|28.375|29.375|20.3125|27.8438|25.8438|19.2813|19.9375|26.1563|23.4375|21.4375|23.355|26.62|21.94|17.155|20.08|22.05|22.16|18.17|17.115|15.265|18.15|16.23|19.945|21.285|22.34|23.735|27.075|27|27.695|26.38|24.105|27.175|24.815|30.46|29.28|33.85|34.41|33.295|33.035|36.75|29.98|20.195|12.975|19.84|24.83|26.255|28.265|33.46|31.32|39.285|46.43|53.625|48.295|39.29|50.32|53.97|52.28|59.24|71.15|66.65|80.43|78.79|77.96|87.17|78.78|80.78|70.89|76.22|78.4|72.17|61.21|76.38|65.23|71.91|77.5|79.75|83.16|90.81|99.18|102.08|103.62|78.35|80.62|78.88|75.35|76.04|71.27|60.51|74.63|80.84|98.35|115.39|112.72|104.03|118.93|102.67|95.93|76.81|88.17|84.27|85.58|74.73|83.55|94.44|103.33|105.09|99.65|77|79.46|
2025-07-04 03:22:58|usa_0400|GPS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:22:59|usa_0401|CHRW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|5.72|5.72|6.1575|5.5475|6.845|7.485|8.845|8.4525|10.1725|12.5|15.9375|13.6725|14.97|13.53|15.375|13.385|15.515|15.735|15|14.785|14.01|18.395|18.46|19.675|18.955|20.52|21.865|26.97|25.75|25.8|31.285|35.26|40.46|44.35|45.78|41.74|53.2|53.46|48.65|49.92|55.54|62.68|48.2|51.78|45.98|53.16|54.53|55.11|56.63|60.32|65.2|70.48|77.09|80.18|72.31|69.43|68.84|59.74|52.85|60.31|66.15|59.39|59.62|59.74|58.54|58.9|67.46|69.21|71.22|64.39|70.15|69.38|64.77|70.97|69.62|68.12|76.06|72.7|65.6|78.53|91.46|92.03|92.23|89.03|86.77|81|83.73|75.64|72.22|70.9|93.72|88.43|85.56|97.08|89.17|96.99|104.65|106.15|110.7|97.72|100.17|100.87|100.18|81.83|84.09|71|89.05|103.04|99.49|89.22|98.04|
2025-07-04 03:23:03|usa_0402|UHS|price_next_month|0|||||||||||||||||||||||||||||0.9525|1.2038|0.8438|1.25|1.6875|2.0625|1.625|1.9225|1.6087|1.5313|1.5313|1.89|1.7025|2|2.5775|2.75|2.985|3.4688|3.3287|2.9375|3.2975|3.9688|4.6875|6.235|6.9375|6.4075|6.25|7.25|9.47|10.1575|11.015|11.6575|14.39|12.8125|12.8275|11.1875|12.9525|10.64|7.345|11.1725|13.6875|16.845|20.97|20.475|22.44|24.75|20.195|20.925|23.275|23.64|24.24|23.29|19.335|25.625|23.525|27.46|21.95|22.755|20.78|21.52|28.37|26.02|23.57|23.755|25.395|28|26.475|28.965|30.36|26.22|24.375|23.565|31.32|30.31|21.02|18.925|25.2|27.805|27.825|29.16|37.12|35.97|41.27|42.1|54.78|49.64|39.97|41.29|42.71|39.08|41.39|56.64|66.59|69.95|80.56|82.02|81.79|106.6|103.71|102.53|116.95|145.23|122.09|112.64|133.68|129.53|120.71|112.63|120.76|110.83|102.7|121.5|114.2|122.1|121.56|132.53|126.87|150.86|137.46|137.11|105.69|109.9|109.55|124.68|148.41|160.41|124.1|130.06|122.53|112.47|115.87|148.21|150.35|138.96|125.89|158.81|170.43|213.76|204.31|188.56|177.07|184.58|
2025-07-04 03:23:09|usa_0403|WAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.97|6.97|7|7.75|7.405|7.405|8.9525|11|11.53|13.4375|15.97|18.375|22.75|26.2825|29.875|26.565|36.94|47.375|59.315|72.56|73.53|52.2|29.5|35.49|34.6|26.95|22.71|25.18|23.05|24.01|31.71|31.43|37.91|43.15|43.88|41.29|49.08|39.63|45.28|36.2|41.95|45.32|40.68|49.8|56.69|59.43|58.26|76.98|57.3|61.46|67.94|43.8|36.17|44.17|50.25|57.43|56.98|71.99|64.16|74.13|76.39|98|87.89|80.12|86.57|84.11|77.48|81.81|91.57|92.4|100.94|100.92|108.27|98.54|103.44|110.8|119.05|125.19|133.49|127.8|121.21|130.16|158.93|139.14|141.65|169.89|173.44|196.05|215.61|188.41|197.27|189.69|231.22|213.54|210.56|211.62|223.79|187|213.15|222.82|264.67|299.87|389.81|367.55|320.12|303.02|364.03|299.17|328.58|300.36|276.21|238.53|317.71|309.04|336.28|323.11|415.48|347.73|350.16|
2025-07-04 03:23:14|usa_0404|CTXS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:23:15|usa_0406|TAP|price_next_month|0||||||||||||||||||||||||||||9.185|11.56|12.25|12.25|10.935|11.185|10.25|9.185|10.435|9.185|9.75|10.375|8.375|8.685|9.435|10.435|7.94|9.31|10|8.625|8.375|8.185|8.625|8.935|12|9.5|9.435|9.75|9.31|11.435|15.735|17.655|15.875|17.875|18.86|25|32.03|26.75|26.625|27.75|24.25|25.5|31.5|31.845|34.775|26|25.145|24.875|26.335|33.425|30.205|34.24|30.1|26.765|25.69|28.025|28.27|32.855|34.38|33.35|37.3|30.875|31.35|30.85|31.25|36.93|35.725|35.59|40.4|47.14|44.47|57.23|44.67|54.84|53.97|37.36|40.27|38.25|45.21|48.97|42|44.36|45.01|47.23|46.87|48.75|45.05|42.34|42.89|41.58|42.32|43.14|45.18|51.6|50.06|54|52.64|59.97|67.53|74.38|75.93|73.51|71.14|88.1|90.48|95.63|102.16|103.81|96.52|95.89|88.98|80.87|84.02|71.24|67|64|66.61|64.19|53.99|52.72|55.58|41.01|37.52|35.26|50.16|54.95|48.89|44.09|47.66|54.14|59.75|50.43|52.58|59.48|69.77|57.77|61.79|57.26|52.85|54.47|54.75|57.53|49.405|
2025-07-04 03:23:20|usa_0407|KIM|price_next_month|0.0094614264919942|||||||||||||||||||||||||||||||||||||||||||||8.14|8.1111|7.6956||8.5844|9.0289|8.8889||9.1267|9.5833|9.71||10.5|11.25|11.46||12.98|11.8333|12.8967||13.3133|12.4167|11.0833||13.5|13.5433|13.75||14.2433|15.99|16.5333||15.95|15.875|15.675||18.7|20.84|22||22.975|25.16|28.44||28.88|31.62|31.45||35.85|41.55|46.38||46.29|42.82|39.49||39.35|37.14|14.15||11.69|12.55|12.32||14.3|14.91|16.66||19.51|17.7|15.77||17.95|20.32|19.26||22.15|20.03|20.62||22.92|23.49|25.45||23.96|23.05|26.09||28.18|30.05|25.54||17.54|19.62|18.52||15.46|17.11|16.35||17.4|18.38|21.62||11.11|11.99|14.44||21.31|21.79|22.42||23.65|21.08|22.92||18.38|18.94|19.32||19.36|23.26|25.57||21.26||
2025-07-04 03:23:26|usa_0408|RMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.8594|0.9375|0.8281|0.7813|1|1.0469|1.3675|1.0938|1.5|1.75|2.0238|2.4769|2.805|3.1875|6.1563|3.305|3.5625|4.3288|5.375|8.5|6.9375|6.375|10.5|11.2|13.175|13.95|10.75|9.2775|6.7775|8.4425|8.2875|9.17|9.925|10.4425|11.0125|12.32|12.25|11.75|12.825|15.525|16.75|19.065|19.72|21.575|23.205|21.995|26.29|21.13|21.49|20.715|23.225|21.56|18.91|17.13|19.95|19.225|20.5|24.605|25.57|34.215|32.845|31.87|31.49|31.89|30.29|28.3|29.03|34.01|31.56|39.94|43.8|48.02|47.65|51.74|43.61|49.85|51.74|52.22|62.47|63.94|57.95|57.61|56.7|55.8|68.88|59.77|67.54|67.99|77.12|84.18|100.79|94.64|105.78|105.92|95.17|104.51|128.7|147.92|158.97|155.32|202.51|191.94|201.57|187.97|271.8|262.91|228.6|199.97|240.52|223.69|228.37|240.96|222.35|141.22|190.2|213.99|213.25|242.47|236.18|236.59|257.02|
2025-07-04 03:23:31|usa_0410|FNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.7448|5.8704|4.2051|3.7887|3.7471|3.5805|4.4132|5.2876|5.9121|4.4965|4.9545|5.2876|4.4132|4.1218|5.9745|7.2444|9.5759|12.2821|12.5527|10.242|8.8681|6.0786|5.808|5.2251|4.1842|4.9128|5.8912|8.1811|11.0747|7.7995|8.542|7.6607|8.2991|10.2767|9.8534|10.0616|11.2343|11.4564|9.5551|10.2975|13.7254|12.1919|12.0739|12.5735|14.5928|10.6931|13.1217|15.0924|16.9174|13.9822|12.7748|15.4741|16.4733|17.6876|14.4957|10.6792|13.4756|11.0955|9.2706|6.2521|10.1449|12.5805|9.9575|9.4163|8.9514|10.5335|10.249|9.2914|9.333|10.7139|11.3106|10.7139|12.6221|13.3715|12.9205|14.8565|17.417|18.6313|16.9868|19.5334|21.8857|22.3298|18.8117|20.7061|24.356|24.9736|27.1247|24.4809|22.4686|22.1356|26.1394|24.9181|24.5365|28.4154|33.9042|35.9706|37.4701|35.4034|38.9313|32.1543|34.7594|38.4026|41.2191|44.0644|46.8617|26.0022|31.1066|30.078|34.8939|43.8529|42.8821|46.0542|48.3997|38.2776|38.4122|37.8546|44.03|35.49|39.17|39.09|50.03|49.5|55.41|60.17|58.17|64.05|57.99|
2025-07-04 03:23:35|usa_0411|SIRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||37.5|36.3|39.4|27.5|31.3|36.3|136.3|87.5|56.3|66.3|133.8|168.1|213.8|166.9|287.5|263.8|303.8|338.8|245|310|255|413.8|396.9|383.8|502.5|316.3|103.1|80.5|24.9|62.3|44.9|20.5|9.1|11.6|7.4|17.8|23.5|27|33|25.1|39|66.2|47.6|68.2|62.3|56.7|46.8|42|38.3|36.9|29.6|30.1|33.6|32|25.7|16|3.4|1.2|3.9|4.5|5.9|8.4|11.8|10.3|15|16.2|19.9|21.1|17.9|20.8|22.6|21.6|28|31.4|32.5|37.4|37.7|35.8|31.899|33.8|34.3|35.5|39.5|39.6|40.8|37|39.5|43.9|41.7|47.2|49.5|58.6|54.4|61.1|63.3|70.2|60.2|58.3|58.1|62.6|67.2|70.7|59.1|58.8|57.3|62.6|61|64.7|60.9|63.6|60|66.8|60.4|57.9|38|51|42.8|50.9|29.4|34.5|26.66|24.01|21.42|24.295|
2025-07-04 03:23:40|usa_0412|MKC|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||5.4375|5.0625|4.97|4.5625|5.6575|5.375|5.97|6.0325|5.5|5.5325|5.845|5.89|6.125|6.3125|6.015|7|8.0625|8.9375|7.265|8.4525|7.25|7.89|8.265|7.4375|8.0625|8.125|7.4375|9.015|10.4975|10.505|11.45|10.4925|12.8075|12.875|11.4|11.6|12.07|13.6|13.71|15.05|16.76|17|17.17|19.3|17.215|16.34|16.315|15.46|16.93|16.775|18.99|19.28|19.26|19.09|17.985|18.955|18.485|17.83|19.225|15.93|14.785|16.265|16.97|18.065|19.18|18.98|21.02|23.265|23.915|24.785|23.08|25.21|27.215|30.325|31.02|31.765|36.775|35.18|32.35|34.46|35.87|35.795|33.45|37.15|38.555|40.475|41.09|42.78|49.74|53.335|49.96|46.665|48.775|48.755|51.32|50.955|53.195|58.045|65.875|69.62|75.315|77.505|78.15|84.865|70.605|89.705|97.05|95.6|89.16|88.32|81.03|96.61|99.8|83.25|71.27|82.89|83.21|87.23|75.64|68.42|76.81|70.94|82.3|76.24|82.31|75.82||
2025-07-04 03:23:46|usa_0413|AEE|price_next_month|0||||||||16.75|17.625|18.375|19.625|22.5|23.375|28.375|29.375|31.375|26.875|23.375|23|24.125|22.25|22.75|24.5|23.875|24.125|27.375|27.25|26.875|25.25|26.625|28.875|29.625|30.125|31.25|34.625|35.125|33.25|37.625|36.75|37.875|39.125|42.125|41.75|38.5|35.125|34.5|35.875|37.125|35.625|35.5|39|42.625|38.625|37.625|38.625|38|35.625|38.5|37.688|36.625|39.625|37.8125|39.9375|39.25|38.6875|39|37.8125|32.75|36.6875|36.1875|39.75|40.78|41.97|39.29|40.1|42.87|41.76|43.7|40.4|39.33|40.98|41.76|44.65|48.29|43.72|44.69|48|50.12|51.7|55.62|52.6|50.76|50.37|51.5|54.1|53.11|52.57|47.98|54.06|44.74|45.36|41.09|32.45|33.25|23.02|25.43|24.34|25.55|25.96|25.37|28.98|28.37|29.31|28.82|31.88|31.64|32.79|34.21|32.88|32.44|36.25|35.81|36.18|37.84|41.31|38.45|42.34|45.28|40.94|41.08|43.68|44.92|48|52.44|49.95|52.65|54.69|56.1|61.99|56.63|58.62|62.06|64.58|69.34|72.77|75.69|77.7|82.05|72.75|80.24|81.12|72.72|84.84|83.92|84.29|88.74|92.9|93.12|81.52|86.87|88.97|85.67|75.71|69.57|73.87|79.27|87.11|94.2|99.24|96.01|
2025-07-04 03:23:52|usa_0415|TIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:23:53|usa_0416|AMTD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|51.0001|47.4|39.6|41.94|39|42.6|34.8|23.58|24|13.26|10.62|6.24|5.01|4.95|4.59|2.2557|1.68|1.77|1.55|1.355|1.01|0.99|1.025|
2025-07-04 03:23:55|usa_0417|SEE|price_next_month|0||||||||||||||||||||||||||||10.065|10.75|13.5|10.5|14.69|15.375|18.565|20.565|24.315|25.25|26.065|12|11.81|11.81|12.625|14.94|7.705|7.265|7.875|8.515|10|10.705|12.69|13.19|14.69|17.69|17.375|19.44|21.375|23.125|23.44|25.78|31.44|31.345|20|17.72|26.53|30.405|32.125|27.69|28.065|27.815|25.19|24.065|15.915|19.4|20.6|20.02|20.76|22.335|7.255|7.66|18.86|21.425|23.865|26.615|24.895|24.54|23.72|24.77|25.65|24.22|26.53|25.155|27.635|26.925|23.62|29.76|32.95|32.9|27.25|24.93|26.15|25.29|21.7|16.92|13.55|19.06|18.39|19.23|19.84|21.5|21.63|23.15|26.69|25.77|21.53|17.8|19.93|19.18|16.2|16.22|18.72|22.12|27.24|30.18|31.19|34.31|32.12|36.25|40.5|45.6|53.17|49.12|40.53|47.36|47.18|45.63|48.5|44.02|43.51|44.23|47.35|43.85|44.07|32.36|39.5|46.62|41.79|41.77|35.5|28.59|35.68|39.59|42.27|49.4|56.75|59.32|67.92|64.21|61.12|47.62|54.76|47.99|45.62|30.79|34.55|31.48|38.05|36.18|34.83|27.56|32.53|
2025-07-04 03:24:00|usa_0419|BLL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:24:01|usa_0420|OKE|price_next_month|0.59505300353357|||||||||||||||||||||||||||||1.7947|1.7706|2.0508||2.1492|2.0026|2.3243||2.4184|2.6089|2.6264||3.736|3.4777|3.3574||3.585|3.9396|3.7754||4.1584|4.7887|5.1433||5.964|5.9925|6.0188||6.6206|7.0868|8.1811||8.5488|6.5791|7.6187||6.5659|6.7979|5.8962||6.3755|6.9905|8.9318||9.2142|7.0912|7.5289||9.0916|8.4657|8.2906||8.9165|9.1879|8.6714||9.3542|10.3129|12.2214||13.5039|14.8827|12.0069||14.7033|16.7518|18.9274||23.6811|20.5076|20.3544||21.9127|19.1331|12.8429||12.8254|14.8302|17.5179||19.4658|18.7829|22.3723||31.1181|31.0349|36.4015||36.327|38.9841|39.2817||39.5181|45.0335|50.8377||64.49|70.2|54.16||41.92|36.01|29.48||43.25|46.89|54.93||49.68|54.16|51.9||68.16|65.91|61.43||63.62|71.28|71.05||36.69|27.48|35.87||52.74|52.52|59.84||65.85|61.23|66.92||56.66|65.2|68.85||81|92.36|113.6||80.84||
2025-07-04 03:24:07|usa_0421|MXIM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:24:08|usa_0422|EXPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1319|16.5634|22.2986|16.7218|12.0245|14.294|18.2083|21.287|22.6505|28.2449|20.5569|22.2194|16.5019|10.5556|7.8551|9.2625|15.6046|22.2019|20.0116|20.8296|18.2611|24.8847|23.4773|21.4454|26.6704|24.612|32.37|31.54|56.99|53.69|65.66|64.18|47.13|49.2|65.52|72.1|79.42|79.84|85.93|98.895|109.56|128.39|105.32|106.64|116.13|127.99|121.59|135.43|155.47|147.9|128.01|108.44|127.81|117.57|118.48|127.76|135.1|137.06|108.45|69.15|87.53|95.07|142.82|177.08|156.12|162.75|177.56|182.52|103.18|96.77|103.87|89.87|119.1|95.97|148.33|135.8|135.88|158.39|170.95|160.11|176.43|
2025-07-04 03:24:11|usa_0423|MCHP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||0.4664|0.6255|1.4047|1.759|1.8519|2.1175|3.0993|2.2104|2.7901|3.8025|3.9259|3.284|2.5185|3.1486|3.5802|5.6489|4.6296|5.5185|5.9081|3.4207|4.2044|4.5422|4.0089|4.2785|5.1852|7.4267|9.8711|9.3156|13.7911|15.4311|10.5433|10.02|9.6433|12.1|10.4067|12.5633|14.8333|11.01|12.2|11.045|10.4|13.21|16.395|14.35|14.02|14.485|15.125|13.025|14.24|15.535|15.075|18.755|18.63|16.105|16.465|17.38|20.17|18.155|16.585|15.955|18.375|15.965|12.315|9.485|11.5|13.465|11.98|12.905|14.605|15.225|16.09|18.235|20.52|16.875|18.09|18.45|17.685|16.69|15.6703|16.725|18.21|19.87|21.48|22.43|23.77|22.51|21.555|22.55|23.8275|21.42|24.145|22.405|24.295|27.82|30.275|33.675|37.79|40.02|47.4|47.61|41.83|46.715|32.89|40.185|49.945|47.21|47.145|48.74|43.865|50.865|52.54|68.055|75.145|71.56|74.09|77.48|65.2|68.86|61.74|77.62|72.99|93.94|71.29|85.18|91.98|88.78|73.37|54.3|46.08|72.99|
2025-07-04 03:24:16|usa_0424|VAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:24:17|usa_0425|ULTA|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.17|14.01|13.76|12.23|7.03|5.96|9.02|11.8|18.03|17.72|23.5|22.96|34.95|42.55|55.98|52.69|68.37|82.06|91.24|91.99|94.19|87.17|91.67|101.52|128.47|86.15|85.03|96|126.49|138|151.51|158.72|162.7|159.17|233.01|275.89|260.41|277.26|303|231.65|217.07|201.13|253.69|242.18|296.83|306.31|322.07|328.12|233.98|301.34|243.31|205.4|281.29|327.91|329.81|373.85|383.95|368.13|423.1|401.31|449.88|524.94|412.2|430.58|417.96|541.29|378.33|352.84|338.38|366.36|407.04||
2025-07-04 03:24:20|usa_0426|NLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|42.24|43.52|33.24|30.24|38|41.52|42|34.52|34.52|34.52|32.76|33.76|42.8|46.08|57.6|55|67.8|72.8|78.96|70.12|73|76|76.6|65.36|78.48|69.2|66|71.92|78.4|76.48|63.8|45.92|49.72|53.88|51.24|52.48|55.12|63.64|57.8|68.36|78.84|67.04|60.28|55.6|60.56|56.28|67.4|67.64|69.52|67.8|69.6|70.72|71.32|71.36|67.12|67.4|67.36|65.28|69.72|64.56|59.48|63.76|47.68|47.16|43.08|46.2|44.4|45.64|42.24|40.28|39.8|39.8|38|41.68|43.92|41.44|40.88|47.24|48.12|45.84|42.16|41.48|42.88|39.48|41.76|40.36|38.2|35.92|39.04|25|29.64|28.36|32.48|36.32|33.96|33.84|31.6|25.68|27.52|18.55|23.47|19.98|20.09|15.61|19.19|18.74|19.91|19.01|20.41|19.6|19.485|
2025-07-04 03:24:24|usa_0427|KLAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.815|10.515|10|13.19|12.5|15.5|21.69|21.375|14.75|14.44|9.44|12.125|21.315|22.25|30.315|21.97|18.75|20.155|14.94|18.44|28.875|24.815|33.875|39.595|58.63|74.88|53.25|33.81|45.88|54.96|54.39|40.86|57.28|58.97|39.39|35.61|32.64|41|51.65|57.27|57.02|41.7|41.23|45.53|46.25|38.95|51.7|46.3|51.98|48.16|42.19|49.17|49.25|55.55|56.79|52.65|41.78|43.68|37.59|23.25|20.04|27.74|31.88|32.51|28.2|34.06|31.67|35.72|44.08|43.9|39.82|47.09|51.11|52.135|50.91|46.5532|54.91|54.25|58.63|65.6|61.47|63.99|71.49|79.15|61.47|58.8|53.05|67.12|66.99|69.94|75.71|75.11|85.11|98.22|92.63|108.89|109.8|101.74|117.42|91.54|106.57|127.48|136.32|169.04|165.74|164.09|199.83|197.18|280.07|315.35|348.16|372.76|389.27|319.26|383.54|316.45|392.48|386.54|513.95|469.7|594.04|689.29|823.07|666.23|738.24|702.69|924.02|
2025-07-04 03:24:30|usa_0428|IFF|price_next_month|0||||||||||||||||||||||||||||16.71|17.46|21.82|20.42|23.4|24.56|24.37|27.85|30.4|34.73|34.02|36.32|34.4|36.32|37.2|35.56|37.88|36.5|42|43.88|49.25|51.38|52.25|48.25|50.13|49|42.75|41.38|44.38|42.13|53.13|48.38|42.25|48.94|42|37.44|43.63|39.5|45.31|38.25|35.69|34.44|26.75|16.75|22.07|24.72|29.13|28.51|30.09|32.2|30.59|33.55|31.77|31.78|30.15|33.1|36.66|36.25|36.54|39.05|42.22|37.9|37.92|32.99|32.96|35.33|37|42.48|48.48|48.67|50.11|52.21|42.55|45.61|40.22|31.88|28.62|31.2|35.26|38.09|39.77|50.09|45.38|50.16|57.05|63.52|61.17|60.56|55.81|60.21|55.74|64.62|70.43|77.19|80.68|82.65|86.68|98.52|100.99|99.15|106.11|114.75|115.59|116.06|116.96|119.47|133.25|130.78|117.21|138.59|133.18|147.42|150.3|141.26|132.76|144.66|141.78|137.79|143.99|122.01|131.11|131.03|125.95|102.66|112.38|142.17|150.64|147.45|131.92|121.3|124.05|97.61|112.46|96.96|84.61|68.35|80.68|84.65|99.48|99.43|87.09|78.46|76.28|
2025-07-04 03:24:36|usa_0429|AWK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.16|19.46|18.97|21.36|18.47|19.83|19.87|22.02|21.45|21.84|23.73|25.95|28.38|28.99|30.36|32.66|33.37|36.26|36.74|38.34|41.92|42.82|42.82|42.16|45.67|48.78|53.12|56.56|54.12|51.61|58.6|62.35|72.2|82.23|72.42|71.91|79.5|80.76|87.76|84.2|84.07|87.42|90.18|94.24|102.28|114.01|120.97|135.29|121.69|144.89|152.16|161.21|158.72|170.2|172.65|157.84|164.2|155.44|132.76|157.02|151.51|143.98|116.5|124.02|121.36|141.16|137.66|124.64|143.97|140.03|
2025-07-04 03:24:40|usa_0431|FRT|price_next_month|0||||||||||||||||||||||||||||19.87|20|20.12|13|17.25|19|20|19|20.75|21.25|22.25|24.37|24.62|27.25|27.12|27.25|24.13|24.63|24.88|21.38|20.88|20.25|21.75|20.25|21.38|21.75|22.38|23.63|28.25|25.75|26.5|25.31|24.75|24.31|23.38|22.63|23|23.88|22.63|18.19|19.94|21.25|21.38|19.25|19.72|19.5|21.5|21.82|24.31|26.95|27.3|26.35|28.04|30.82|34.87|37.95|41.29|37.08|42.2|47.45|47.18|53.5|65.31|60.65|66.82|68.23|72.55|80.15|93.42|90.17|75.14|88.22|73.85|82.15|72.61|61.27|50.63|55.2|57.05|59.03|64.38|77.39|78.19|81.98|80.43|87.56|87.34|88.76|94.46|100.66|108.66|107.83|105.85|117.01|105.33|103.6|109|117.54|122.1|131.8|143.77|133.67|136.79|143.49|150.83|152.08|169.7|145.23|140.43|130.89|132.63|120.52|120.8|115.85|125.5|124.05|132.57|133.85|132.01|136.01|125.02|83.27|76.3|68.78|87.56|112.84|117.53|120.35|127.49|117.06|105.61|98.98|111.53|98.89|101.52|91.19|101.73|104.17|111.65|110.84|108.63|94.02|95.49|
2025-07-04 03:24:47|usa_0432|JNPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0733|45.9383|67.655|106.345|142.44|195|105.94|59.03|25.69|22.19|15.32|10.11|8|5.83|8.77|10.24|14.43|18|28.83|21.88|22.96|26.61|25.13|22.58|23.99|23.33|18.13|18.48|13.45|17.22|18.12|22.36|29.96|36|27.15|27.62|26.03|18.74|14.16|21.65|26.13|25.51|24.83|28.41|27.78|32.39|37.12|38.33|23.39|24.47|20.93|21.43|17.53|16.57|22.38|16.55|21.67|18.64|26.61|24.69|23.54|21.07|22.73|26.43|28.42|31.39|23.6|23.4|22.69|26.34|26.78|30.07|27.95|24.83|26.15|24.59|26.34|29.27|25.94|27.77|27.02|24.82|22.94|21.6|25.38|19.72|24.42|25.39|28.14|29.52|34.82|31.52|28.03|30.6|32.3|30.15|27.8|26.92|36.96|34.82|37.69|38.9|34.86|36.32|39.95|
2025-07-04 03:24:50|usa_0433|MTD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|20.13|21.13|21.88|26.5|26.13|28.94|29.81|31.88|34.5|40.5|46.69|51.8|44.25|42.6|45.91|47.1|38.45|28.45|29.95|30.48|35.5|34.9|38.34|45.8|44.82|41.7|47.9|50.16|45.85|52.5|51.6|57.89|64.8|61.53|68.65|82.8|97.62|95.16|106.35|99.52|95.26|107.51|76.54|66.58|61.63|84.06|97.5|97.47|125.48|116.8|130.56|149.19|187.4|154.81|153.6|175.5|179.32|154.8|169.37|212.53|208.96|220.6|247.46|246.3|233.12|257.14|258.47|303.95|317.01|337.6|310.99|312.85|357.95|411.21|404.08|426.63|513.42|573.08|682.63|675.26|559.93|592.51|546.82|638.16|745.26|756.75|704.94|757.18|719.94|935|997.91|1168.1|1313.32|1473.71|1480.88|1472.68|1277.53|1349.73|1264.93|1532.92|1491.5|1257.47|985.2|1197.19|1229.7|1521.03|1291.75|1364.44|1070.57|1208.1|
2025-07-04 03:24:55|usa_0434|PII|price_next_month|0|||||||||||||||||||||||||||||||||||||4.3483|5.16|5.3833|5.3983|6.605|7.7383|4.6633|4.2017|4.2783|4.6567|5.975|6.1117|7.5417|6.5833|7|7.5|8.72|6.9075|4.9075|6.2825|6.875|7.235|7.61|7.5325|8.9075|9.5325|8.595|8.1875|9.4225|9.845|8.735|8.095|7.6575|7.5625|8.6875|11.5125|9.675|12.22|11.24|14.225|18.825|17.0025|15.7475|12.89|13.2175|19.75|21.4|20.73|21.45|23.9|29.675|33.75|28.78|27.65|22.545|27.275|23.95|19.11|21.41|23.38|25.265|24.68|24.59|21.785|23.275|21.4|16.835|10.635|16.725|18.935|21.035|22.105|29.585|29.85|35.545|38.46|52.715|59.275|63.34|64.4|79.44|75.16|84.5|87.09|86.19|112.14|130.95|125.2|134.33|147.54|150.86|144.59|136.96|137.06|112.34|73.84|97.88|98.75|76.61|84.07|85.26|89.66|118.43|113.01|104.82|105.42|88.98|83.88|96.4|94.67|98.65|91.84|70.93|103.63|90.86|116.67|140.03|131.07|114.95|112.59|94.94|117.28|101.6|114.84|108.65|135.84|86.42|89.96|85.16|83.28|69.91|47.7|33.96|46.42|
2025-07-04 03:24:59|usa_0435|SWN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:25:00|usa_0436|AES|price_next_month|0||||||||||||||||||||||||||||||||||4.0453|4.3689|5.3398|5.7444|3.4587|3.6003|4.4094|5.0971|5.1376|5.2994|5.7646|4.4375|4.375|4.938|4.375|4.313|4.719|4.938|5.5|5.688|7.969|10.969|14.844|16.313|19.75|19.813|21.407|27.594|22.9063|20.4688|16.8438|25|30|28.2188|40.0625|44.9688|53.4375|56.5|57.63|47.67|38.3|13.85|13.5227|8.02|2.05|1.77|3.47|6.01|6.29|8.75|9.76|8.6179|9.65|10.9|14.05|16.08|16.05|15.89|17.04|16.97|19.86|21.99|20.79|21.99|19.65|21.41|19.09|17.36|16.14|7.97|7.91|7.07|12.79|13.07|12.63|11.54|10.31|11.94|12.4|13.24|12.31|11.22|12.76|12.52|12.06|10.45|10.84|13.86|12.44|14.09|14.06|14.45|14.61|14.07|12.22|13.25|12.8|10.95|9.5|11.16|12.35|11.77|11.44|11.31|11.18|10.63|11.56|12.24|13.36|14.58|16.39|17.12|16.79|17.05|19.86|13.25|15.23|19.5|24.39|27.82|23.7|25.13|22.18|20.42|22.22|26.16|27.41|23.66|21.63|14.9|16.68|17.9|17.79|16.49|11|10|11.485|
2025-07-04 03:25:06|usa_0438|MAS|price_next_month|0||||||||||||||||||||||||||||10.9326|10.8227|10.2732|6.4312|8.6819|9.671|9.504|10.1106|11.6492|12.2514|12.0316|10.9898|14.2867|14.1768|12.5283|13.8999|17.0913|12.5283|11.5393|10.4403|10.3304|11.2096|11.4294|12.3657|12.858|11.9789|12.2558|13.7944|15.1659|16.5946|20.608|19.2893|21.6499|25.4963|25.4435|24.7841|28.3536|25.8304|26.1557|26.815|17.5309|19.7288|17.3638|16.4319|21.1004|20.2212|22.1642|17.4342|23.5269|24.705|21.2762|18.076|15.9923|18.5244|21.4257|24.1775|23.439|24.6259|26.5865|30.1208|32.3539|27.6854|29.8131|25.0567|26.0677|28.0459|23.5005|24.3094|28.125|23.9225|23.9225|21.1707|20.1596|16.0099|14.4977|8.9237|6.8752|7.7896|12.247|10.3304|11.9217|14.2691|9.038|9.3721|11.7107|11.7986|9.2754|8.4401|10.6117|11.5876|10.5766|13.2669|16.1682|17.0913|18.0408|18.5771|18.6035|17.6628|18.287|19.4035|21.8389|23.2895|26.39|29|26.39|30.71|36.48|30.88|32.95|37.02|38.13|39.82|44.66|37.87|40.33|30|32.41|39.06|40.77|46.25|47.52|41.04|57.16|53.6|54.31|63.88|59.71|65.55|63.33|52.69|55.38|46.27|53.2|53.51|60.68|52.09|67.29|68.45|77.85|79.91|79.28|60.61|66.405|
2025-07-04 03:25:11|usa_0441|TRIP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.03|33.69|45.1|30.78|43.68|53.07|60.66|82.26|81.5|80.83|99.88|88.66|69.77|80.97|80.6|84.25|69.69|64.54|69.94|63.19|52.13|41.97|38.82|37.5|36.3|41.98|59.69|50.67|55.58|50.79|46.86|40.26|30.56|19.97|20.33|19.4|33.06|53.01|38|36.26|26.66|27.85|17.98|24.39|22.765|19.03|17.28|14.76|21.34|26.33|18.2|16.04|15.9|11.89|17.49|
2025-07-04 03:25:14|usa_0442|LEA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|39.98|34.515|42.725|54.65|49.26|51.13|48.38|41.9|41.94|35.55|40.98|48.72|53.95|69.27|76.07|76.84|84.88|94.17|85.56|100.35|115.08|99.33|120.13|102.55|116.14|112.28|114.1|142.09|140.93|149.13|171.52|193.14|188.49|181.21|128.63|151.56|144.78|132.19|124.22|123.18|94.76|115.04|127.09|163.05|193.94|167.98|163.75|187.78|124.95|138.67|136.19|145.78|131.56|149.04|129.68|132.9|135.17|118.19|98.65|94.09|84.5|103.54|
2025-07-04 03:25:18|usa_0443|CMS|price_next_month|0||||||||||||||||||||||||||||33.13|29.37|31.5|26.25|29.25|27.75|21.75|17.62|19.5|15|16.5|17.37|19.5|22.12|26.37|26.37|24.25|22.25|22.38|23|23.5|23.25|25|27.63|31.13|29.13|30.38|31.63|33.5|31.75|37|36.5|42.56|43.69|42.19|44.06|42.81|43.81|37.38|36.88|30|19|25.56|27|29.5|31.3|26.67|21.51|22.83|19.36|8.12|7.83|5.67|6.23|6.5|8.12|8.78|8.31|9.03|9.36|10.53|12.92|15.84|14.91|14.47|13.32|14.01|14.89|16.69|18.52|16.16|16.97|15.67|14.58|13.5|10.25|11.75|12.02|12.94|13.3|15.17|16.26|15.92|18.38|19.5|19.8|19.14|20.82|21.83|22.99|24.66|24.32|25.7|29.94|27.99|27.46|27.79|30.31|28.93|32.67|37.73|33.93|34.26|36.07|38.88|40.68|45.18|42.15|42.6|45.4|46.24|48.37|44.75|47.19|48.34|49.52|52.14|55.55|58.22|63.92|68.51|57.09|64.18|63.33|56.88|64.39|61.79|60.35|64.38|68.69|68.73|57.05|63.19|62.26|61.07|54.34|57.16|60.61|64.8|69.61|66|73.65|70.43|
2025-07-04 03:25:23|usa_0444|DHI|price_next_month|0||||||||||||||||||||||||||||||||||||||1.5771|1.1452|1.5396|1.7273|1.8399|2.405|2.6021|2.1685|1.8076|2.1939|1.651|1.63|2.6869|3.8312|3.9176|3.4438|2.6509|2.5139|3.2719|2.6869|3.3061|4.1329|5.4409|5.1139|3.2828|2.4099|3.2069|2.9318|2.4668|1.7932|1.7553|1.964|2.353|3.3367|4.2439|5.3822|6.1222|4.9667|8.32|12.9|11.1|9.635|9.55|11.85|14.075|19.9|21.075|21.6227|20.7225|22.5|29.835|30.5|41.08|30.69|37.32|30.02|21.43|23.43|29.06|22.18|16.32|12.69|17.26|15.49|11.12|7.38|5.96|13.05|11.59|10.96|11.79|14.69|11.02|10.43|12.39|12.44|11.88|11.13|13.92|16.35|17.63|20.96|23.66|26.08|20.1|18.95|23.48|22.28|20.7|22.79|24.52|25.4|29.69|29.44|27.51|30.06|32.88|28.83|29.91|32.89|35.69|44.21|49.05|44.14|43.7|35.96|38.45|44.31|45.93|52.37|59.2|47.22|66.16|66.81|76.8|98.29|95.43|89.27|89.22|69.59|78.03|76.88|98.69|109.82|127.02|104.4|142.91|142.49|179.93|169|141.9|126.34|132.005|
2025-07-04 03:25:29|usa_0445|FTI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5851|18.7258|23.8379|22.1012|25.27|32.2239|33.2008|32.1784|29.8254|37.2135|33.1588|31.8352|32.0383|32.5775|34.6504|38.9642|35.3997|34.5944|38.7401|44.4825|35.6238|26.7651|27.6615|22.8505|23.8519|16.758|20.6726|17.7664|21.8141|23.957|22.7314|19.3|19.181|24.125|22.7595|20.9667|18.3196|15.8126|17.1641|18.4807|13.8167|12.9064|6.4917|5.4903|3.7396|7.9133|7.91|7.85|7.5|6.85|7.59|6.33|10.92|12.42|12.81|17.99|19.93|19.34|25.72|28.15|26.48|30.05|28.33|34.91|
2025-07-04 03:25:33|usa_0446|URI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.88|34.5|33.94|26.88|35.25|29.81|28.94|18.63|19.13|13.5|20.63|21.5|17.29|20.02|23.39|18.25|21.25|25.5|14.5|6.1|10.33|10.3|14.5|17.42|22.4|17.2|19.84|15.45|17.01|18.39|18.6|19.57|29.31|35.67|27.92|23.69|25.75|33.5|32.14|34.19|18.23|18.84|16.18|10.25|5.58|6.06|7.47|9.49|8.01|14.36|13.18|18.79|26.65|29.42|23.01|23.41|38.24|46.68|28.91|40.66|50.62|52.61|57.32|64.59|80.94|93.83|105.9|110.06|82.85|96.58|66.99|74.86|47.91|66.93|79.67|75.66|126.51|109.66|118.96|141.48|181.11|150|148.8|120.07|125.26|140.92|126.55|133.57|135.69|128.5|155.37|178.29|243.01|319.95|329.55|379.11|320.12|316.52|322.67|315.71|440.95|361.11|464.68|406.27|625.4|667.99|757.1|812.8|758.06|631.45|793.5|
2025-07-04 03:25:37|usa_0447|HTZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.08|28.46|18.25|23|16.88|19.03|18.02|15.18|17.94|10.12|8.35|5.8|4.07|2.9|4.28|7.35|7.29|
2025-07-04 03:25:40|usa_0448|IPG|price_next_month|0||||||||||||||||||||||||||||5.0833|5.1667|5.8967|4.9583|6.5633|7.625|7.6667|8.25|8.855|9.8967|10.1667|11.3333|11.3333|9.3333|9.25|10.29|10.5833|9.75|10.7933|11|11.21|12.6667|12.46|12.9167|14.1667|15.5833|14.71|16.1267|16.46|18.8767|22.375|23.75|24.53|31.94|30.125|29.25|39.565|38.78|42|40.63|46|41|40.06|42.94|41.2|33.95|27.37|22.45|28.87|30.88|20.91|11.97|12.87|11.4|13.8|14.88|16.54|15.69|12.79|12.26|13.05|12.86|12.5|10.33|10.1|9.58|8.19|10.91|13.16|12.68|10.49|10.35|8.92|9.05|8.79|5.19|3.33|6.26|5.21|6.02|6.46|8.91|9.14|10.35|10.69|11.75|9.81|9.48|10.33|11.81|9.87|10.1|12.11|13.84|16.45|16.8|16.32|17.42|19.71|19.39|19.94|20.84|21.3|22.93|22.44|22.94|23.06|22.39|23.53|23.57|21.61|19.25|21.89|23.59|22.55|23.16|22.75|23|22.92|21.75|22.7|16.98|18.05|18.09|24.07|31.75|35.36|36.57|35.54|32.62|29.87|29.79|36.46|35.73|34.23|28.4|32.99|30.44|32.17|29.4|28.67|25.12|25.405|
2025-07-04 03:25:45|usa_0449|PVH|price_next_month|1||||||||||||||||||||||||||||7.11|9.535|8.005|6.58|8.805|12.175|15.44|14.3|20.74|19.75|22.3|25.61|26.6|29.04|28.51|31.03|35.63|28.38|23.13|15.88|16.75|15.25|14.75|10.38|9.88|13.38|10.75|12.88|12.75|14|14.38|13.75|13|13|9.44|7|6.06|8.75|8.5|8.5|6.94|8.69|9.13|12.88|14.9|15.5|14.77|11|14.49|15.7|12.5|13.15|11.95|14.11|15.2|17.6|19.12|18.93|20.16|27.3|27.73|30.99|33.49|33.89|35.5|35.45|38.64|49.33|54.84|61.12|58.23|42.42|36.51|45.43|38.06|17.44|16.57|29.47|37.78|40|43.52|54.73|45.68|67.84|60.01|65.97|66.66|67.89|85.01|81|93.9|114.59|121.85|115.19|128.75|133.92|126.43|131.63|116.74|127.14|106.53|104.64|118.98|91.29|79.15|93.8|107.76|105.94|91.6|105.95|125.89|134.55|144.28|160|143.16|110.51|114.84|85.19|75.8|96.96|74.11|45.47|55.76|79.49|99.96|114.82|104.79|106.78|97.89|70.87|56.25|67.18|80.24|86.02|83.6|97.78|136.67|120.01|98.69|108.37|74.84|83.77||
2025-07-04 03:25:51|usa_0450|EXPD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.1875|0.9925|1.125|1.2969|1.3438|1.4375|1.5313|1.6406|1.4844|1.8594|1.7969|2.6175|2.7037|3.125|4.735|4.5938|3.8912|5.3125|4.985|4.235|5.735|7.5788|7.765|9.345|10.54|10.6875|12.5625|12.97|14.5775|12.5075|14.205|11.3|15.1425|14.4675|14.75|15.755|15.405|18.185|16.92|18.77|18.705|20.105|23.205|28.55|28.07|24.555|27.525|30.335|36.77|42.805|45.47|47.41|42.69|41.8|44.68|50.65|47.29|46.59|35.51|32.65|27.81|34.71|33.93|32.22|34.1|40.71|42.64|49.36|50.67|54.27|47.72|45.6|44.65|40|35.57|36.61|42.9|35.93|40.32|45.29|40.86|41.24|43.18|42.66|43.68|45.83|46.87|49.79|45.12|49.61|49.43|51.47|52.08|56.09|58.88|58.38|64.95|63.86|76.17|67.18|69.3|79.42|76.35|72.94|73.04|71.605|84.51|88.37|89.52|109.86|128.25|123.26|114.48|99.07|106.25|97.85|108.15|113.84|127.3|109.25|126.33|111.31|124.82|119|113.58|109.91|118.55|
2025-07-04 03:25:57|usa_0451|HBAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||14.472|15.424|16.072|17.5|18.25|18.81|21.25|23.88|23.88|24.25|22.13|24|26.63|28.63|28.5|32.31|33.75|35.56|30.25|28.75|31.13|35.44|30.13|29.63|21.56|18.25|15.69|14.38|15.44|15.07|18.31|15.43|17.51|20.29|19.74|18.91|18.97|19.38|20.48|21.6|22.33|21.4|24.43|23.95|22.97|23.49|24.94|23.26|23.2|24.15|24.35|24.41|23.28|22.18|19.2|17.91|13.45|9.39|7.02|9.45|2.88|2.79|4.09|3.81|4.79|6.76|6.06|5.66|7.24|6.79|6.045|5.18|5.72|6.69|6.215|6.395|6.96|7.17|8.55|8.8|9.07|9.16|9.82|9.91|10.02|10.86|11.67|10.97|8.58|10.06|9.5|10.6|13.53|12.86|13.25|13.8|16.18|14.91|15.44|14.33|13.24|13.92|14.25|14.13|13.57|9.24|9.27|10.44|13.225|15.32|14.08|15.74|15.06|13.15|13.29|15.18|15.17|11.2|12.24|9.65|12.73|13.47|14.95|15.59|17.2|14.53|17.54|
2025-07-04 03:26:03|usa_0452|RRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||2.7333|4.3067|5.0667|5.7933|4.7467|4.9867|5.5533|4.9867|3.86|5.1533|4.9867|4.9867|6.44|8.62|7.9|10.5733|14.3933|10.9267|11.18|12.0533|10.3667|9|5.0667|3.7933|2.04|3.3333|4.2533|2.5|1.7933|0.96|2|2.92|3.9467|3.9667|4|2.9867|2.82|3.8533|3.3867|3.18|3.9|3.94|4.3067|5.1|6.8667|8.34|11.1667|10.4667|14.7933|15.1|20.36|23.7933|29.87|26.53|28.11|27.15|30.69|36.55|37.14|44.93|52.22|66.38|48.56|42.22|35.84|39.97|46.41|50.05|46|47.76|37.12|37.39|49.87|56.45|65.16|68.84|57.52|66.66|62.6|65.36|67.17|73.52|79.1|75.71|86.19|90.45|75.59|68.4|46.27|63.56|39.34|30.44|29.56|44.11|40.31|33.79|32.34|26.49|21.11|18.11|14.25|13.85|15.43|15.85|11.03|9.04|5.69|4.03|3|5.83|6.46|6.58|9.21|9.82|15.23|23.32|19.25|29.94|33.07|28.48|25.02|26.45|31.43|35.84|29.04|35.91|31.23|30.03|37.04|33.93|38.64|
2025-07-04 03:26:07|usa_0453|WAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||9.25|4.375|4.625|7.065|5.565|5.44|6.315|7.19|9.75|12.405|12.375|14.03|10.94|10.75|9.5|11.155|11.875|9.19|5.565|5.655|5.03|5.065|6.925|6.68|7.25|6.1|6.875|7.645|6.255|7.12|6|6.13|7.38|7.65|8.135|8.15|9.1|10.135|9.32|10|12.215|13.6|15.785|18.265|13.28|15.695|16.01|18.575|20.42|18.765|17.195|21.44|27.75|19.88|14.965|19.07|16.825|18.38|19.165|23.79|22.305|23.42|27.1|35.69|32.26|33.59|34.395|38.89|39.59|40.95|46.81|52.47|58.06|65.19|73.81|74.55|80.68|86.3|83.45|94.05|101.19|82.87|63.95|82.93|68.5|77.31|86.64|83.89|75.36|76.5|81.04|88.81|110.32|82.02|69.16|74.07|77.68|69.37|73.86|56.42|62.19|59.3|74.21|82.07|84.87|90.73|88.9|89.91|93.47|93.28|103.81|97.67|118.44|106.02|131.57|161.08|161.15|187.98|207.92|184.74|214.445|
2025-07-04 03:26:13|usa_0454|FL|price_next_month|1||||||||||||||||||||||||||||59.63|66.75|25.62|29.25|32.75|33.38|30.62|25.37|28.75|27.5|30.25|34.25|29|29.37|25.75|23.12|20.89|15.23|15.86|13.91|15.17|15.29|13.3|14.92|11.93|20.39|21.13|23.87|20.76|23.99|22.25|21.51|23.62|19.64|9.01|7.83|4.91|10.88|7.18|6.84|5.66|10.75|13.92|13.36|10.95|13.23|17.85|16.05|16.41|15.22|9.45|13.33|10.17|13.45|16.57|22.1|26.2|23.6|22.37|25.98|27.3|26.41|21.84|21.82|23.11|24.17|24.1|22.9|22.72|21.94|16.71|13.05|12.3|14.61|16.29|6.73|8.31|11.11|10.66|9.49|12.97|14.91|11.74|18.87|19.87|24.94|20.87|23.59|29.17|31.74|34.57|35.84|34.19|34.32|32.2|38.89|41.71|48.18|56.11|57.29|56.17|63.2|70.79|65|62.5|55.92|65.64|71.67|75.67|59.41|35.23|42.84|45.91|53.97|49.3|56.4|59.52|39.35|36.19|40.05|36.25|27.7|30.33|37.4|48.09|63.29|56.69|45.64|31.62|32.98|36.84|39.8|43.72|25.32|19.62|26.93|34.43|27.73|31.14|25.15|17.32|23.76||
2025-07-04 03:26:18|usa_0455|CE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.74|14.55|18.42|17.25|19.62|20.44|19.58|20.61|25.74|32.4|38.53|40.93|34.45|44.75|39.53|13|11.87|18.34|24.57|28.19|33.21|33.34|26.45|35.64|43.87|49.43|54.16|41.34|48.71|46.46|38.13|38.19|47.2|48.55|48.06|57.97|51.51|59.2|58.21|57.85|53.76|65.85|66.27|69.89|60.64|71.4|70.21|71.77|84.4|89.11|99.79|104.46|108.16|109.56|109.98|96.41|97.81|108.56|107.06|123.65|103.5|82.61|93.63|112.11|132.54|156.53|151|171.51|168.1|140.07|115.46|96.27|118.68|100.46|122.5|112.94|146.29|155.43|138.86|128.87|71.04|43.53|60.82|
2025-07-04 03:26:22|usa_0456|ALKS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.6309|2.8289|1.599|1.722|1.353|1.4169|4.2458|3.1979|4.8608|5.3528|6.0908|6.5188|11.4387|5.4119|7.8127|11.1927|11.9307|11.7486|9.7167|9.5937|15.3155|13.1606|12.8556|17.372|32.6236|26.1983|32.599|36.466|26.0753|30.1489|28.0432|25.2389|26.3803|19.8172|4.4869|9.0722|7.5569|9.8004|12.9884|12.7621|14.671|15.0941|10.6171|12.1717|12.4669|11.0697|15.2516|16.0289|23.9499|21.1259|16.885|16.5307|14.6809|16.1667|14.0118|15.9404|13.1065|12.2308|15.4976|9.7217|11.2862|7.5274|10.1546|7.8423|10.7647|12.8999|12.6933|11.3846|12.7031|14.1889|16.9637|17.2097|18.5085|17.0227|18.2921|18.2232|22.6855|30.1194|33.0418|34.6309|47.8998|45.5186|42.0747|49.7398|71.0921|54.4826|68.8978|70.7673|31.497|39.1129|49.1003|49.6021|53.2428|57.3164|53.538|47.9785|56.2537|43.5605|43.1472|40.1756|32.3432|29.8341|22.7888|19.217|17.131|13.4903|17.7214|15.9896|20.6536|21.6523|25.4554|29.8045|25.0913|28.3876|25.1897|22.3362|28.181|28.0924|28.8107|23.8023|27.05|24.54|27.32|25.7|31.53|28.77|28.87|
2025-07-04 03:26:27|usa_0459|ASH|price_next_month|0||||||||||||||||||||||||||||17.7995|16.635|16.3904|13.5771|14.678|16.3904|15.0449|14.1887|15.1672|15.2896|12.6573|12.7796|13.2102|12.7796|14.1887|16.8797|18.3475|18.959|17.4913|19.0227|15.9647|18.1028|16.821|15.4755|17.9805|20.1235|17.8582|20.7938|21.102|21.8359|25.9947|23.3331|25.8088|25.8724|25.3831|23.5484|23.2401|20.6715|18.5921|16.1458|15.9305|16.6986|16.1164|16.0235|18.0979|21.0678|19.2624|19.6978|22.8781|19.9767|17.4521|12.8432|13.5722|14.5067|16.043|18.2203|22.6579|23.4358|25.5739|28.1915|30.0311|32.8982|30.0654|26.1806|32.2524|32.2035|32.5411|28.9156|34.0284|29.3315|29.8746|28.7297|22.2763|25.9409|20.4366|11.0525|3.9239|10.7443|16.2143|16.8992|19.7712|29.1407|24.8792|25.2608|28.4068|30.3736|29.9626|25.9115|30.8531|32.2279|34.4394|34.8113|38.4123|41.6903|42.4878|45.2815|45.4088|47.2631|51.2017|52.8749|57.9878|61.8236|55.9329|53.6822|46.3628|54.6021|55.4045|54.6657|58.2373|60.4243|64.97|67.98|72.59|66.18|82.11|73.98|75.9|80.53|79.48|77.37|73.98|61.69|75.48|69.77|79.99|86.21|85.07|96.01|96.04|104.97|100.47|104.92|109.27|101.61|91.36|76.63|93.62|95.33|96.65|84.57|63.49|54.39|53.58|
2025-07-04 03:26:33|usa_0460|LEN|price_next_month|2||||||||||||||||||||||||||||1.0835|0.9802|0.7251|0.925|1.0559|1.3116|1.4772|2.0157|2.8021|2.6364|2.6364|3.1202|3.5896|3.2991|3.7552|3.7696|3.4377|3.1279|2.5265|2.5679|2.6922|3.1064|3.6034|4.1634|4.1219|4.1418|3.6862|4.5146|4.059|5.3015|7.0411|9.2641|14.7985|12.6758|9.5864|10.8496|9.6164|10.3125|6.8492|6.9824|9.3199|8.7012|12.7832|15.5762|17.1274|17.918|15.486|20.118|22.6704|26.2969|23.968|22.1719|23.0098|33.7678|36.7384|45.3385|51.0342|42.2404|44.9607|53.5373|53.5373|59.9319|56.4465|57.6366|57.0321|41.9098|42.741|49.5512|39.8696|34.5329|21.3941|16.8981|17.767|11.6558|14.3478|8.1893|7.0936|9.1527|13.4599|12.0619|16.2558|13.1387|14.5272|17.7104|17.1153|17.1436|12.7892|18.5605|25.6729|29.1961|32.8421|36.5259|39.1801|34.0417|33.4372|37.3665|37.4232|39.6523|36.677|42.3254|48.9373|48.21|45.4613|46.1981|45.6786|43.5439|39.9924|40.5497|48.3517|50.3636|49.8724|60.7692|56.6372|50.4488|44.8658|37.6204|47.172|46.5666|53.6679|53.6103|36.7075|59.2125|78.4887|73.2517|97.2749|95.4684|90.0199|111.6216|77.9987|67.8128|71.6373|86.9641|101.0033|120.4141|107.8451|143.2169|165.2607|144.0145|180.1551|131.042|114.78|110.61||
2025-07-04 03:26:38|usa_0461|MUR|price_next_month|0||||||||||||||||||||||||||||5.4642|5.0579|5.3883|5.3237|4.7807|4.8016|4.6782|4.6858|4.7086|4.8984|4.7219|5.0655|4.9041|5.8534|5.6503|6.2711|7.8565|8.3539|8.4489|9.0431|8.259|8.3065|7.7616|7.192|7.9989|8.4735|8.0938|9.3754|10.8693|9.385|11.2469|12.5003|10.7744|11.098|9.5748|8.9125|7.8747|10.1271|10.6794|12.0947|12.3795|12.729|12.9987|12.5003|12.5003|17.6912|16.5154|17.1518|17.044|20.3557|17.9393|18.086|18.209|17.9717|21.3071|25.4494|26.1312|29.5573|33.3717|34.5281|38.5237|38.4417|45.7728|40.4309|49.1902|43.3046|44.4092|40.6984|42.899|47.8439|53.5396|63.5416|63.3518|77.9621|68.8058|43.7016|38.1267|41.173|50.2258|52.7629|44.0813|51.9086|47.2485|56.2321|57.2159|66.8641|55.4209|47.7835|51.4339|47.4383|46.3078|51.7791|51.3649|53.5828|58.4414|60.32|56.61|63.43|62.13|53.39|44.91|47.61|32.79|28.43|19.61|35.74|27.43|25.87|28.91|26.18|26.58|26.75|32.1|30.11|33.26|31.86|27.35|27.24|24.04|20.63|20.96|11.86|13.21|7.72|12.37|16.93|21.71|27.83|31.6|38.08|35.14|48.51|43.61|36.71|43.27|44.87|38.7|44.64|41.38|31.48|26.63|20.53|24.505|
2025-07-04 03:26:44|usa_0462|COO|price_next_month|1||||||||||||||||||||||||||||0.4675|0.5138|0.4363|0.4825|0.5763|0.5925|0.545|0.4988|0.42|0.39|0.28|0.1563|0.07|0.05|0.05|0.0775|0.0938|0.1875|0.3425|0.28|0.2963|0.265|0.405|0.7975|0.9225|1.5938|1.6413|1.8288|2.61|2.5938|4.125|4.8825|5.8438|4.9375|2.5075|2.6563|1.8288|2.8363|2.9925|3.1563|3.3912|4.3125|4.11|4.07|5.1125|5.7125|6.3762|5.5125|5.9112|6.2512|5.6738|7.025|7.2625|8.63|9.2725|11.4125|11.8275|13.8|14.4875|17.3825|20.5875|16.5125|17.1425|13.7|13.1175|11.8375|12.495|13.4925|11.4775|13.785|12.19|10.7575|8.5475|10.1125|9.2075|3.35|5.4975|6.6275|6.83|8.3725|10.015|9.215|10.085|13.375|15.455|18.7275|18.8175|15.315|19.87|21.295|20.9625|23.735|26.515|28.2525|32.6525|32.935|32.0525|32.255|40.7575|42.225|40.9925|45.4425|40.605|36.5625|35.74|40.7025|46.48|41.1225|49.785|54.6875|62.7075|60.295|57.63|56.5775|63.945|69.7075|71.4975|74.4475|77.4375|78.2725|81.1425|79.245|78.595|83.805|96.5325|98.3625|112.6775|94.1175|102.255|87.685|71.86|79.0875|81.7425|92.8825|92.4975|84.23|93.6|94.31|105.73|104.46|90.38|68.28||
2025-07-04 03:26:50|usa_0463|ALK|price_next_month|0||||||||||||||||||||||||||||5.4425|5.3|5.0075|3.89|5.2825|5.5075|5.7675|5.0075|5.5775|4.505|4.5175|4.0625|4.1875|4.1575|3.1875|4|4.375|3.9075|4.0625|4.345|3.72|4.2825|4.8125|3.75|4.9375|6.375|6|5.5|5.4075|6.22|7.39|8.345|12.14|14.0475|10.5325|8.985|12.595|11.015|11.095|9.9375|7.97|7.1875|6.86|6.485|8.085|7.0375|7.91|6.1|7.665|7.6575|5.875|5.41|4.9425|4.4575|6.115|7.1975|6.95|5.5325|5.2075|6.585|7.4475|6.6675|8.745|7.8825|7.9825|9.49|9.2825|10.0375|10.7125|7.4|5.8325|6.35|6.325|5.37|4.47|6.175|6.59|4.195|5.765|6.43|7.835|10.3525|12.8975|13.2|14.81|16.4675|15.28|16.6325|19.0325|16.9|17.425|19.12|23.065|30.82|30.585|35.33|39.535|47.04|43.97|53.23|67.87|64.06|75.75|76.25|70.4|70.43|67.22|72.22|93.82|85.09|85.23|66.03|65.73|64.93|62.83|61.42|63.95|61.9|63.36|69.43|64.59|32.52|34.44|37.89|48.83|69.14|58.03|52.8|54.74|54.39|44.33|44.46|51.34|43.46|48.63|31.63|35.83|43.02|37.53|47.91|73.25|44.27|51.15|
2025-07-04 03:26:57|usa_0464|CNP|price_next_month|0||||||||||||||||||||||||||||16.37|15.94|17.06|18.48|19.19|19.91|21.06|21.81|24.5|25.59|27.28|26.69|28.44|28.5|28.96|30.96|29.66|23.8|23.76|24.63|28.77|28.96|32.77|35.35|18.59|16.82|18.09|18.6|18.69|16.79|17.88|18.9|23.08|26.04|25.36|28.59|28.17|26.72|26.11|26.42|22.43|26.62|33.5|41.31|37.7|49.15|31.5|27.95|25.08|25.38|10.06|7.08|6.97|7.9|8.07|9.81|10.5|10.79|11.61|10.51|11.25|11.84|13.74|13.24|12.78|12.02|13.74|15.48|17.26|18.83|16.48|16.76|15.99|15.22|15.77|11.52|13.38|10.64|12.05|12.6|13.95|14.36|14.23|16.56|16.15|18.6|19.58|20.84|18.47|20.21|21.06|21.67|20.44|24.68|24.82|24.6|23.4|24.76|24.32|24.55|23.09|20.97|19.34|18.55|17.87|21.45|23.92|22.8|26.21|28.53|28.19|29.58|28.18|25.33|28.48|27.01|30.92|31|29.01|29.07|26.48|17.03|19.01|21.13|21.09|24.49|25.46|26.04|28.36|30.61|31.69|28.61|30.12|30.47|30.09|26.88|27.94|29.14|27.75|29.53|32.57|38.78|35.94|
2025-07-04 03:27:03|usa_0465|UTHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.155|15.065|31|28.25|49|26.75|8|6|6.105|4.725|4.93|5.995|6.075|7.475|7.72|8.975|9.825|10.065|10.425|12.31|12.38|15.63|21.335|23.995|26.675|36.93|32.335|29.775|29.655|29.925|26.8|27.955|34.68|34.22|41.99|42.25|56.695|43.615|33.975|31.405|46.31|42.54|59.57|56.89|48.89|60|67.98|66.96|57.38|43.73|49.18|43.75|54.78|45.67|53.89|66.78|74.93|88.52|102.62|100.01|90.94|130.97|141.13|159.69|169.36|146.63|123.18|105.2|121.01|120.07|163.63|125.7|128.4|118.59|129|110.11|122.91|110.86|115.33|102.57|79.24|89.84|97.67|109.56|111.47|134.23|163.82|201.56|181.93|190.76|201.87|177.56|231.07|230.53|263.17|230.13|242.72|222.86|214.78|234.33|313.29|373.97|351.17|303.09|294.265|
2025-07-04 03:27:07|usa_0466|DLR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.76|13.5|14|18.53|19.14|24.23|29.23|26.32|33.39|35.48|40.15|36.52|42.55|36.78|38.75|42.16|30.03|31.46|37.41|38.56|44.57|50.45|58.27|60.36|59.06|52.8|58.53|63.11|60.8|67.32|74.36|73.23|64.12|71.49|69.92|64.25|58.03|53.03|53.26|62.29|67.53|72.78|65.05|66.5|72.89|75.1|87.46|106|96.9|107.63|112.09|112.35|122.98|111.95|101.47|116.68|116.8|107.25|116.79|117.73|132.82|122.99|154.23|143.3|150.66|137.99|147.93|157|157.25|155.87|149.61|123.63|101.55|114.62|97.64|121.17|116.96|140.46|140.61|155.17|181.01|180.5|146.34|172.67|
2025-07-04 03:27:11|usa_0468|HRB|price_next_month|0.90172721858249|||||||||||||||||||||||||||||4.7813|4.875|5.36||6.7188|7.4375|8.595||7.9375|8.845|9.8125||8.6875|10.0625|9.595||10.6575|10.9375|8.6575||9.0325|9.75|11.1575||8.72|6.22|7.3125||8.25|9.8125|10.25||11|9.7825|11.235||12.0475|13.9075|10.75||7.72|8.97|8.7975||14.91|19.455|19.92||22.45|24.45|19.165||20.47|22.05|27.145||24.425|24.13|23.85||24.96|26.95|24.44||22.75|21|24||23.69|19.84|19.68||23.34|25.54|19.13||14.6|17.28|20.3||16.08|12.83|12.59||16.2|15.12|15.73||15.27|16.56|18.03||29.27|27.91|27.89||29.78|33.53|33.64||31.73|34.02|36.69||21.36|21.66|22.16||26.54|26.74|26.18||27.45|27.06|27.01||26.25|24.22|24.38||17|14.5|18.8||24.82|25.65|23.68||35.24|45|43.71||29.85|39.98|45.42||49.64|63.31|59.28||56.95||
2025-07-04 03:27:17|usa_0469|FFIV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|69.375|47|23.345|22.595|15.5|8.5|3.745|7.305|7.545|11.69|6.51|6.26|4.695|6.48|6.89|9.375|12.505|17|12.745|13.095|19.975|23.97|21.39|21.09|26.015|32.305|29.28|23.17|33.095|35.705|38.39|43.345|36.03|23.53|22.63|29.15|24.82|22.17|27.27|37.12|44.89|49.43|68.43|87.83|117.7|108.38|101.36|93.48|103.95|119.74|133.93|93.38|82.59|104.88|76.43|87.8|81.535|107.02|105.17|112.59|122.98|111.62|122.02|134.14|110.2|93.78|104.75|123.42|138.21|134.03|129.13|120.75|121.27|144.54|163.09|171.38|175.28|160.95|156.9|146.72|144.08|122.12|139.26|135.9|132.94|195.95|186.76|206.51|211.15|207.62|167.41|167.36|142.91|147.66|134.36|158.24|151.59|183.7|165.31|203.64|233.88|297.26|264.74|300.02|
2025-07-04 03:27:21|usa_0470|CINF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||18.1667|17.5|17.75|16.6667|17.21|18.5|18|20.5|20.9167|19.6667|18.5833|19.1667|20.8333|23.25|27.5433|30.21|42.5|42.46|35.75|37.31|32.94|40.38|37.63|35.81|28.75|40.31|37.75|36.75|35.56|38.38|39.4|37.2|38.5|46.86|40.09|37.99|35.79|36.86|39.3|41.01|43.32|40.83|39.88|41.75|44.12|40.12|41.22|42.55|45.54|42.64|47.16|45.65|44.74|45.24|39.2|39.78|38.54|35.9|27.84|25.99|21.93|23.95|24.15|25.36|26.39|28.44|27.55|29.45|32.04|31.68|27.33|28.94|32.68|35.65|37.84|39.84|42.44|48.91|49.01|50.05|48.45|48.72|46.02|50.47|50.51|50.64|55.21|60.23|57.63|66.01|74.7|70.78|70.58|72.09|76.16|70.17|76.9|70.34|75.63|78.64|81.12|96.18|107.33|113.21|104.95|65.8|77.93|70.74|84.09|112.68|117.88|121.44|117.83|122.66|97.34|103.32|113.15|106.44|107.58|99.67|110.8|115.69|130.62|140.83|137.05|139.21|148.58|
2025-07-04 03:27:27|usa_0471|FLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.595|22.565|19.29|21.49|16.19|21.515|16.01|10.935|14.03|17.15|17.385|19.425|18.785|19.13|21.765|21.61|25.4|26.825|30.03|30.63|43.15|44.44|43.595|39.215|40.6|47.92|59.19|79.795|60.28|76.435|88.6|36.17|41.6|38.59|50.84|47.72|49.5|52.25|44.38|49.92|72.48|68.72|65.75|55.79|56.24|57.48|49.58|55.35|65.01|56.32|62.56|76.47|76.35|76.92|72.87|64.61|53.59|60.11|49.86|45.53|41.17|54.49|52.9|49.77|55.5|52.11|45.47|42.5|60.7|59.64|49.32|43.61|38.53|39.74|31.69|19.84|17.89|11.61|12.23|10.86|20.62|23.11|16.86|18.16|21.76|25.75|24.95|29.01|35.29|28.6|31.29|33.69|37.71|40.3|47.78|52.28|48.21|35.56|52.73|
2025-07-04 03:27:31|usa_0472|UNM|price_next_month|0||||||||||||||||7.375|5.3438|5.9063|4.75|5.25|5.375|5.75|6.25|6.9063|7.9375|9|10.9688|10.7188|10.8438|13.7813|9.125|12.9063|15.8125|16.3125|17.1875|18.875|18.25|22.1875|22.75|26.9375|27.4375|28.625|25.75|25.375|24.6875|23.1875|22.938|21.938|21.4375|24.1875|26.3125|30.75|29.75|30.375|31.4375|37.8125|38.5|44.5|48.75|48.625|53.75|52.6875|44.4375|60.4375|54.625|51.75|32.9375|26.75|17|23|28.25|29.22|29.91|28.53|22.43|28.3|28.24|20.46|20.52|17.47|11.5|13.58|16.37|15.63|15.4852|15.95|13.66|17.17|16.72|19.15|20.29|20.33|20.31|16.23|19.78|22|24.88|24.3|23.34|22.62|23.21|24.16|15.75|14.16|16.34|18.77|19.95|19.57|24.47|22.82|22.42|24.94|26.48|24.39|23.84|22.83|23.74|18.89|20.28|23.31|27.89|31.64|31.74|32.2|33.22|34.33|33.46|31.06|34.16|35.84|34.65|28.64|34.21|33.41|35.4|45.43|46.33|50.13|52.04|53.19|48.38|39.73|36.26|34.76|36.92|31.95|27.54|26.69|17.45|17.23|17.66|23.23|28.26|27.4|25.47|25.38|30.52|32.19|45.59|42.03|42.2|48.61|48.9|48.34|50.7|57.53|64.18|76.25|77.66|81.95|
2025-07-04 03:27:37|usa_0473|TW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.01|47.36|41.94|44.95|52.16|53.56|55.84|62.05|80.19|86.92|87.39|89.02|77.67|67.29|54.55|74.54|70.35|74.63|83.39|95.39|102.96|106.84|132.5|126.9|135.03|138.71|
2025-07-04 03:27:39|usa_0474|DOX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.69|13|21.75|26.88|26.63|27.88|53.19|67.69|67.19|64.81|78.31|58.9|45.07|26.11|36.25|21.73|7.35|6.98|12.99|17.66|20.38|21.46|28.37|26.55|21.7|25.15|29.75|26.71|29.69|26.47|32.2|37.2|36.28|38.76|34.68|36.71|36.19|34.4|33.05|31.38|30.41|22.56|16.92|20.93|23.92|25.2|28.59|31.94|27.33|30.68|29.14|30.75|31.53|30.02|29.44|32|29.75|33.07|35.69|35.7|38.47|38.45|43.26|46.53|45.34|47.54|48.18|55.07|58.65|59.57|54.74|56.54|58.36|58.45|58.71|61.24|67.17|65.1|68.4|67.25|67.58|63.27|55.88|55.08|63.99|65.2|71.95|64.44|62.1|56.38|70.62|76.74|77.11|77.84|75.89|79.69|87.06|86.31|91.93|91.25|93.64|80.16|91.68|83.99|87.47|87.745|88.19|88.58|92.55|
2025-07-04 03:27:43|usa_0475|SNA|price_next_month|0||||||||||||||||||||||||||||16.5|16.44|17.7667|14.0933|15.6933|16.0867|17.14|16.0333|17.84|19.0467|17.0333|15.6733|17.68|20.3933|24.3133|22.36|28.5867|25.42|24.42|21.1667|21.0867|24.8333|27.8333|28.2533|29.3333|32|29.5867|32.13|37.25|38.5|41.25|43|39.19|42.31|35.5|35.44|34|32.56|35|30.38|26.88|26.44|30.19|25.56|29.5|29|27|26.76|32.59|31.68|27.17|26.05|25.5|29.35|28.32|29.34|31.15|33.78|32.11|29.38|33.11|33.17|36.68|36.02|40.13|41.5|42.01|47.03|48.21|54.5|52.33|49.84|49.12|59.31|56.29|36.95|30.18|33.92|35.63|36.53|40.88|48.18|44.67|51|56.63|61.77|56.86|53.67|56.51|62.54|67.78|77.33|81.02|86.2|94.85|104.07|100.15|116|120.2|132.14|132.71|149.55|164.8|165.89|161.56|159.28|157.17|154.1|181.53|167.53|154.2|157.78|171.31|145.25|169.59|153.94|165.99|168.28|152.61|162.67|159.63|130.29|145.87|157.53|179.99|237.6|217.98|203.23|208.25|212.49|224.05|222.05|248.73|259.41|272.44|257.94|289.93|267.96|287.03|330.13|355.15|313.81|321.04|
2025-07-04 03:27:49|usa_0476|TMUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.32|70.9|44.2|33|38|31.34|28.58|25.56|33.16|25.74|12.46|11.06|15.46|17.74|20.92|27.18|33.78|32.58|18.06|17.56|16.28|17.18|22.3|19.46|22.38|24.41|27.73|31.68|30.48|31.15|26.96|30.66|32.69|36.5|40.7|39.43|39.845|44.98|47.35|60.22|64.61|62.36|59.77|64.53|63.02|58.78|63.92|67.8|72.46|80.61|83.27|82.18|87.8|104.51|109.51|131.1|131.99|144.82|118.56|105.67|132.84|133.91|136.16|145.79|150.32|142.47|143.86|163.74|164.17|176.56|226.05|219.49|236.77|240.84|
2025-07-04 03:27:53|usa_0477|HRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:27:54|usa_0478|ENR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.36|42.49|31.94|44.22|49.49|48.5|50.47|59.82|46.71|44.9|58.22|58.29|65.06|57.1|46.18|48.19|42.4|43.55|48.1|38.8|49.14|40.44|46.7|49.87|41.76|36.79|38.55|30.8|29.34|28.4|37.1|32.9|35.23|31.34|31.62|28.73|31.07|32.32|33.99|26.94|21.52|
2025-07-04 03:27:57|usa_0480|MLM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||23|22|20.63|18.38|20.75|20|19|21.13|22.88|22.63|23.75|26.63|27.25|34.63|34.88|38|46.94|49.5|49.06|53|61.81|54.44|38.94|42|53|42.19|38.4|42.37|45.97|44.08|39.92|40.77|38.96|38.33|27.84|29.2|29.57|38.3|40.97|46|43.25|43.75|45.53|54.02|54.99|72.69|78.91|84.78|106.16|80.52|88|115.42|145.82|137|129.35|123.28|109.38|104.97|78.38|80.52|84.03|86.07|83.32|79.18|95.88|85.4|80.48|83.5|91.19|75.62|72.17|82.51|82.88|75.14|82.31|98.73|100.99|99.6|98.09|109.01|124.33|124.23|116.92|107.74|142.65|156.82|155.15|125.58|169.23|202.65|185.38|229.6|220.19|226.43|216.85|228.17|194.77|199.42|171.28|176.68|221.9|247.75|261.91|263.8|190.23|207.18|266.35|287.41|353.12|363.3|392.84|389.12|354.22|352.08|335.98|359.64|363.2|446.46|408.94|508.42|587.07|593.35|592.34|544.12|523.98|558.32|
2025-07-04 03:28:02|usa_0481|PHM|price_next_month|0||||||||||||||||||||||||||||0.9725|1.02|1.0088|0.81|1.3938|1.9487|1.6325|1.7962|3.2625|2.4925|3.0288|3.1538|3.7963|3.315|3.855|4.56|4.3438|3.375|2.8438|2.5787|2.5313|2.7037|3.36|3.9537|4.125|3.3125|3.1563|3.3125|4.1413|3.5625|5.11|4.6725|5.3362|6.3987|7.0775|6.4375|7.595|5.6575|5.6725|5.0325|4.36|5.375|5.735|8.3275|8.625|11.695|10.3775|8.125|11.7875|13.3|11.98|11.48|12.495|14.4975|15.28|21.6275|21.57|24.585|27.315|27.44|33.04|35.725|46.81|37.79|39.9|37.35|28.5|30.99|34.34|26.9|19.34|14.84|16.35|13.04|12.21|11.14|10.15|11.51|11.37|9.01|10.52|13.09|8.78|7.85|7.89|8.13|6.87|5.18|7.45|9.84|11.3|17.34|20.74|20.99|16.63|17.65|20.32|18.39|17.65|19.19|20.59|19.3|20.72|18.33|16.76|18.39|21.18|18.6|21.51|22.67|24.42|30.23|31.83|30.36|28.49|24.57|27.81|31.46|31.51|39.24|44.65|28.27|43.6|40.76|43.5|59.12|54.87|48.08|52.69|41.76|43.62|39.99|56.89|67.15|84.39|73.59|104.56|111.42|132|129.53|113.78|102.58|109.28|
2025-07-04 03:28:07|usa_0482|MGM|price_next_month|0||||||||||||||||||||||||||||3.43|3.43|3.74|2.775|2.5875|3.555|2.9625|3.055|2.8675|2.8375|3.8025|4.5825|6.7025|7.45|8.48|10.1325|8.2625|7.2325|6.64|7.7325|6.515|7.575|6.1725|5.955|7.3575|10.88|9.3225|9.665|9.82|8.4175|8.605|10.975|8.9325|8.4175|8.2775|6.515|7.6075|10.975|11.27|12.72|10.32|14.75|17.97|17.28|14.575|15.035|15.45|11.15|16.28|20.075|17.5|15.55|13.1|14.21|17.15|17.75|20.205|22.905|22.075|26.9|35.905|36.435|45.45|37.37|37.06|44.9|35.54|43.02|69.97|67.25|73.11|91.61|72.72|51.15|29.02|16.46|8|8.38|7.23|9.27|11.06|15.89|10.86|10.93|14.83|12.66|15.11|11.52|13.05|13.42|9.52|10.31|12.77|14.12|16.31|19.04|24.36|25.23|26.84|23.25|19.48|21.15|19.62|23.19|20.08|21.3|23.98|26.17|28.8|30.71|32.93|31.35|36.45|31.42|31.37|26.68|29.44|26.63|30.02|28.5|31.06|16.83|16.09|20.57|28.56|40.72|37.53|47.16|42.72|41.04|32.73|35.57|41.41|44.92|50.77|34.92|43.37|39.44|42.97|36.87|34.48|31.46|37.59|
2025-07-04 03:28:13|usa_0483|CIT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:28:14|usa_0485|CMA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||18.0867|18.5867|19.8333|18.42|16.7533|19.1667|23.3333|22.42|26.5|29|29.2533|35.42|38.0867|39|50.42|52.7067|62.92|66.94|67.38|64.5|62.44|65.06|55.5|59.44|44.19|42.38|51|60.31|60.3|51.43|61.59|46.09|56.29|62.85|58.16|43.66|40.5|43.51|48.48|51.48|57.11|51.63|58.47|61.51|57.86|57.26|61.1|57.78|55.47|56.87|58.55|58.19|59.3|61.91|52.66|46.68|43.56|34.73|28.72|27.59|16.66|20.98|23.84|27.75|34.51|42|38.36|35.78|38.2|37.93|32.03|25.55|27.67|32.02|30.21|29.81|34.36|36.25|42.54|43.3|45.8|48.24|50.26|47.74|41.5|47.41|47.43|43.4|34.3|44.4|45.24|52.09|67.53|70.7|72.31|78.57|95.22|94.58|96.94|81.56|78.74|78.59|73.2|65.42|61.16|34.86|38.52|45.51|57.2|75.16|68.66|85.09|92.78|81.9|77.77|70.5|73.31|43.37|53.96|39.4|52.58|50.17|54.81|63.71|67.32|53.75|63.71|
2025-07-04 03:28:19|usa_0486|DRI|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||6.4808|6.8532|7.0767|8.0451|6.4063|5.1399|5.2144|4.693|5.4007|6.8905|7.4492|9.2742|9.4604|9.5349|10.7451|12.3151|13.0195|11.6764|10.8227|10.6317|9.7004|12.4225|13.6582|14.1776|16.6549|15.67|21.1321|24.2302|22.117|21.7051|18.3115|15.9834|16.9952|17.0131|18.8398|22.1976|18.401|20.8813|24.8391|27.4717|29.5311|27.1941|34.8142|36.7393|35.2798|38.0287|35.9693|36.8826|39.3898|37.4825|24.8123|29.1461|28.5999|25.636|25.2331|30.6773|29.5311|30.5609|31.4026|39.8823|34.7873|38.3063|41.5836|43.9923|44.5564|38.2795|40.8135|45.81|45.3354|49.92|40.3568|46.2756|45.2011|41.4493|48.6843|45.4518|41.4314|46.0786|52.4988|62.0888|63.6469|61.3725|63.64|66.3|63.34|61.32|72.72|83.67|90.44|78.78|96.02|85.25|107.06|111.19|99.86|121.47|121.73|118.22|109.01|54.46|75.77|100.74|119.12|142|145.99|151.47|150.64|132.95|113.12|126.32|138.33|155.16|167.08|143.22|164.3|167.15|151.32|164.13|186.69|207.76|217.97||
2025-07-04 03:28:23|usa_0487|RE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:28:24|usa_0488|UDR|price_next_month|0|||||||||||||||||||||||||||||7.92|8.01|6.94|8.64|9.83|10.01|10.68|12.15|11.98|12.69|13.86|16.04|16.56|8.81|10.18|14.38|14.75|13.88|12.63|13.5|14|14.25|13.75|15|14.25|13.63|14.13|15.5|13.75|14.38|13.88|13.88|13.56|12.56|11.13|9.88|10.88|11.44|10.94|9.63|10|11.5|10.5|11.02|12.77|14|14.29|14.34|16.7|16.2|14.43|15.99|16.69|18.03|17.45|18.5|17.95|19.39|21.08|22.22|22.15|25.45|22.13|25.41|27.19|27.85|32.37|32.79|30.04|23.09|23.74|22.83|25.28|25.54|19.76|11.73|10.07|10.45|14.38|15.56|20.31|21.11|22.48|23.48|25.89|26.31|24.93|26.02|26.33|26.61|24.27|23.89|24.58|25.04|24.81|24.34|25.86|29.08|30.23|33.26|32.77|33.81|34.46|35.59|34.92|37.23|34.97|34.95|37.34|39.09|38.79|36.53|36.15|38.48|39.19|43.75|44.95|46.06|50.25|47.91|37.47|36.2|31.24|38.45|46.45|54.99|55.53|56.84|53.21|48.4|39.76|42.59|41.33|40.88|31.81|36.02|38.08|40.07|42.19|41.74|41.88|40.84|
2025-07-04 03:28:30|usa_0489|NRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.365|10.625|12.935|13.285|16.715|16.53|18.69|21.985|24.445|23.945|24.43|24.075|29.03|39.4|40.9|45.66|37.16|43.95|36.71|22|22.66|17.18|24.6|24.81|24.67|23.56|22.04|19.91|20.05|23.9|24.57|20.81|17.24|16.36|18.1|22.25|23.89|27.94|27.94|29.18|28.07|32.81|31.39|29.24|24.68|25.61|21.06|12.65|8.98|13.78|14.77|11.7|16.37|18.44|25.01|25|27.14|31.25|31.2|35.73|41.34|41.18|34.76|40.75|38.87|33.53|33.23|31.44|41.93|38.37|41.15|40.63|39.71|39.71|36.36|42.96|32.9|34.66|38.35|42.38|52.59|72.67|76.61|88.1|111.55|109.53|158.32|
2025-07-04 03:28:34|usa_0490|CTAS|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||2.5833|2.7292|2.875|2.9583|3.125|2.9583|3.6667|3.7083|4.1667|4.4583|4.6667|4.8958|4.3958|5.7292|6.1458|6.5|8.625|8.5|8.355|11.74|10.8967|11.1983|9.635|8.855|9.7975|9.1725|10.89|13.2975|9.855|11.5625|10.075|12|12.465|12.3575|10.48|11.4375|8.225|8.8575|9.2525|12.525|10.8725|11.9175|10.51|10.965|10.3275|9.65|10.2625|10.2825|10.655|9.94|10.2075|9.9275|9.025|9.8575|9.275|8.405|7.135|6.6275|7.1775|5.8075|6.18|5.71|7.5775|6.5175|7.025|5.9925|6.8875|6.99|7.5694|8.2575|7.035|8.7025|9.78|9.6525|10.3575|10.225|11.0325|11.385|12.8|14.8975|14.9025|15.885|17.6475|19.61|20.4075|21.1475|21.4375|22.7625|22.4525|24.5325|28.15|28.89|31.635|31.51|36.07|38.9575|42.645|46.2675|49.4525|41.9975|50.5275|59.3225|67.025|67.27|43.305|66.59|83.2075|88.365|85.3275|95.5|95.165|110.7925|106.3475|93.3825|97.0475|112.905|115.67|124.27|120.2525|150.665|171.7575|175.065|205.88|182.7|205.53|222.87||
2025-07-04 03:28:38|usa_0491|RAD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:28:39|usa_0493|RL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.81|26|25.75|28.13|27.13|20.81|24.88|22.25|19.5|18.5|14.88|16.25|16.19|19.63|25.39|26|24.5|22.02|27.62|28.75|20.06|19.04|20.41|23.45|26.41|30.4|30.2|34.6|32.96|36.93|38.95|35.1|49.24|49.2|56.64|60.72|57.04|71|82.05|92.11|89.35|68.8|60.68|62.11|59.17|47.17|41.03|53.84|63.05|74.42|82|89.9|79.01|96.88|107.18|130.77|135.07|158.79|152|172.27|144.34|153.69|166.48|181.58|182.06|165.64|156.89|151.37|155.86|164.84|166.89|133.41|125.89|110.77|112.5|93.21|98.09|98.1|88.43|80.72|75.65|89.43|114.31|109.85|134.98|129.61|116.14|131.58|104.23|96.06|113.5|73.78|71.3|66.85|101.05|133.29|113.52|127.17|110.84|104.34|98.63|92.69|123.85|114.79|131.33|112.53|143.67|163.64|175.59|197.93|249.7|224.95|279.76|
2025-07-04 03:28:44|usa_0494|MAT|price_next_month|0||||||||||||||||||||||||||||4.4182|5.0381|5.1364|4.339|5.3685|6.3078|6.1331|8.3313|9.728|10.5643|10.9978|12.1446|12.8154|11.1872|12.1651|13.7984|11.6416|12.8576|14.1376|14.9632|16.504|19|22.6|23|25.904|26|24.75|28.88|28.13|27.88|34.75|38.88|40.5|38.31|38.44|36|22.69|25.88|23.63|13.44|10.44|12.31|11.06|12.94|14.86|16.15|17.9|18.93|19|20.64|18.81|18.36|20|21.74|19.43|19.36|18.91|16.96|17.52|17.51|19.45|18.05|18.65|14.75|16.5|16.18|18.04|22.63|24.36|28.3|22.91|20.89|21.01|18.75|20.05|15.01|14.19|14.96|17.58|18.93|19.72|23.02|21.16|23.33|23.68|26.72|26.66|28.24|31|33.6|35.17|36.78|37.63|45.66|42.03|44.379|37.84|39.215|35.425|31.07|26.9|28.16|23.21|24.58|27.59|31.09|33.38|31.53|26.21|22.42|20.02|14.12|15.84|14.8|15.87|13.58|11.84|12.19|14.6|11.94|14.63|8.72|11.11|13.77|18.12|21.46|21.72|21.81|20.92|24.31|23.2|18.96|20.46|18|21.3|19.08|17.89|18.32|19.29|20.38|18.64|15.89|20.39|
2025-07-04 03:28:49|usa_0495|WDAY|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.85|54.31|65.07|73.84|82.06|98.2|80.96|87.81|87.05|92.74|91.9|69.34|80.93|56.53|75.84|79.95|84.05|88.64|99.31|104.89|114.76|126.02|130.41|145.01|138.75|188.65|203.23|190.92|179.68|190.56|182.56|194.32|223.86|269.95|229.45|245.81|274.23|218.09|156.3|157.66|143.3|181.92|209.08|226.26|237.33|307.21|259.5|260.37|259.36|261.81|273.3||
2025-07-04 03:28:51|usa_0496|ETFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:28:52|usa_0497|ANSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9075|3.0625|2.375|1.72|2|2.3125|2.125|2.595|2.25|1.7975|2.3125|2.22|2.3275|2.265|2.5625|2.7025|2.515|2.9075|2.6575|3.31|4.735|5.2475|5.61|6.375|5.2075|4.9|4.6725|6.615|8.435|8.91|9.49|9.255|11.86|13.8|16.15|15.22|18.18|18.63|21.93|28.225|22.945|23|24.945|25.6|26.04|38.81|34.91|40.23|45.88|28.63|24.86|27.62|31.26|40.58|41.86|44.96|44.95|45.25|52.45|55.29|50.6|54.36|60.49|67.07|59.96|70.25|73.6|80.86|79.84|87.45|78.53|76.31|76.94|78.56|80.67|85.84|94.15|95.31|88.19|90.77|89.36|91.35|93.26|110.16|129.55|136.71|161.65|161.66|168.88|149.55|164.35|195.8|203.12|220.15|274.33|261.83|310.6|304.37|354.37|365.66|368.46|379.58|340.01|275.69|278.99|221.16|266.36|313.92|342.1|278.26|327.83|324.88|313.63|320.41|350.5|321.88|367.22|
2025-07-04 03:28:57|usa_0498|NAVI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.68|17.2|19.5|19.74|19.85|15.83|13.41|9.45|13.66|14.22|13.15|15.04|15.87|14.65|11.79|14.25|13.26|13.23|11.93|11.54|13.18|14.32|14.1|15.02|8.23|8.185|8.075|11.16|16.2|19.87|19.7|18.52|16.6|15.34|15.97|18.97|15.99|18.66|16.14|17.22|16.09|15.95|15.11|13.67|12.23|14.795|
2025-07-04 03:28:59|usa_0499|CNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8042|2.4383|2.06|2.3833|2.2192|2.3475|3.635|4.3125|3.9912|4.1487|4.7425|5.3513|7.695|6.675|7.5|5.87|6.2675|7.25|3.99|5.8975|6.2525|5.8225|5.63|5.8075|6.37|4.5925|5.4025|4.645|4.6425|4.715|4.5375|4.59|4.89|5.99|5.06|5.7075|6.7425|8.915|8.8475|8.185|11.1425|10.5375|9.395|9.62|10.7725|11.65|14.5525|14.6575|15.41|16.3775|19.995|22.1625|26.86|34.52|35.89|30.42|31.255|33.355|35.895|32.68|31.635|36.725|42.325|45.38|53.62|54.645|67.625|65.725|63.31|52.63|52.66|48.23|62.81|70.82|65.87|64.14|62.79|61.31|71.67|70.97|78.69|81.88|91.35|75.81|76.24|69.29|68.49|68.71|75.31|76.19|66.24|64.22|64.03|57.69|33.34|
2025-07-04 03:29:03|usa_0500|GCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.98|14.35|17.42|22.29|22.06|16.58|16.82|17.11|16.11|19.82|14.41|15.24|14.4|13.35|15.43|16.9|16.94|18.63|15.68|13.41|10.75|10.66|9.31|6.46|0.8605|1.47|1.32|4.2|4.7|5.63|5.89|4.88|4.01|2.79|1.57|2.26|1.82|2.6|2.25|2.47|2.69|4.84|5.59|4.52|3.42|3.805|
2025-07-04 03:29:06|usa_0501|RHI|price_next_month|0|||||||||||||||||||||||||||||||||||||1.0525|0.875|1.135|1.0933|1.5|1.9792|2.3125|1.3125|1.4925|1.815|3.5833|3.875|4.3967|4.605|6.0833|7.0217|9.5833|9.4167|13.3767|14.3333|13.0833|18.3767|20.47|19.315|27.065|26.78|20.065|18.875|11.94|13.22|13.53|19.315|30.565|34.38|30.5|26.75|27.8|26.05|20.63|26.22|26.26|19.95|16.7|15.16|16.28|21.71|23.61|23.49|27.27|27.82|26.53|30.34|24.82|33.89|36.88|36.53|42.27|32.36|36.55|40.7|33.3|33.99|30.09|27.78|23.7|25.29|18.87|16.95|24.02|24.79|23.2|26.92|27.38|25.18|27.11|31.36|30.33|27.38|26.43|27.69|29.8|27.01|26.89|35.24|32.82|37.24|38.53|41.78|44.8|48.65|54.78|58.06|55.45|55.03|52.66|43.77|38.31|36.54|37.42|47.06|46.05|45.25|51.77|57.88|60.75|75.76|60.53|64.43|62.09|60.41|57.27|58.17|47.27|50.87|50.69|67.5|87.61|98.21|113.07|113.26|98.31|79.14|76.46|83.96|73|74.15|74.77|79.54|69.14|64.19|68.11|64.79|44.3|42.78|
2025-07-04 03:29:11|usa_0502|PANW|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.73|9.235|9.2|8.9633|7.99|8.2483|12.2767|11.6017|14.2317|20.0317|22.815|27.3067|28.9417|30.475|21.29|24.3517|23.9083|23.2883|25.3167|19.6867|22.1333|25.2317|28.895|34.5033|38.3733|27.7333|37.795|36.0433|33.9367|41.145|30.77|38.5283|44.2933|49.5283|65.54|60.8467|76.84|88.8367|87.7333|79.5233|93.28|85.835|94.185|94.87|118.95|131.57|158.075|154.29|181.36|191.68|208.28|187.46||
2025-07-04 03:29:14|usa_0503|HOLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.8675|1.0163|1.4375|1.9538|1.875|1.5625|2.2188|3.25|6.0313|7.375|9.5|5.6875|7.4375|5.1875|5.375|6.4075|4.845|5.875|4.14|3.4225|3.22|1.7025|1.39|0.875|1.72|1.9525|1.875|1.6575|1.7825|1.3675|1.445|2.225|3.2625|4.0575|3.1975|3.0925|2.4775|2.25|3.5|3.4|4.38|5.0375|4.98|5.02|8.925|8.895|11.3975|13.865|25.73|23.835|22.455|24.075|27.725|28.775|25.9|33.965|32.18|29.19|18.47|12.24|11.79|14.86|14.69|14.78|15.07|17.88|14.14|16.03|19.92|22.02|18.57|16.12|20.39|19.12|18.52|20.62|23.84|20.365|22.7|22.375|21.36|20.985|26.07|26.19|30.365|33.74|41.66|38.86|33.94|33.59|38.49|36.01|40.53|45.15|44.21|37.85|42.7|38.79|42.91|38.99|44.4|46.38|51.25|48.31|53.52|50.1|69.78|68.82|79.73|65.55|75.04|73.31|70.24|71.99|71.38|67.8|81.37|86.01|79.42|66.17|74.44|75.77|81.61|80.87|72.14|58.2|64.8|
2025-07-04 03:29:19|usa_0504|CHK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:29:20|usa_0505|CPB|price_next_month|1||||||||||||||||||||||||||||9.275|10.6|9.9775|11.32|14.1975|15.575|16.9175|15.67|15.205|14.01|15.16|17.91|17.54|16.6|16.545|17.92|21.065|18.44|19.375|21.5|22.69|24.565|22.875|27.94|30.875|32.25|32.625|41.315|45.065|46|46.38|56|58.06|54.5|50.38|57.13|40.19|44.25|44.19|44.63|28.38|31|25.38|33.38|29.93|29.54|28.19|29.31|26.74|28.25|23.15|24.15|20.74|24.95|24.2|25.61|27.96|25.51|25.96|28.53|27.7|31.03|29.4|30.21|31.13|35.19|37.57|38.07|40.86|39.7|37.75|36.72|32.29|33.48|36.81|32.05|26.77|27.72|31.36|34.97|33.33|35.81|37.26|33.9|33.66|34.75|31.87|32.6|33.32|31.7|35.14|36.75|41.16|42.81|43.18|38.73|43.31|45.9|44.82|45.28|46.59|48.34|47.99|52.24|61.75|60.57|60.72|56.89|59.35|57.65|46.2|49.3|43.05|33.64|39.45|39.2|36.02|36.31|45|46.57|45.12|50.98|52.61|50.02|45.48|48.67|41.73|40.33|44.97|47.91|50.38|53.67|52.52|50.55|41.7|40.18|42.64|44.38|49.72|46.2|40.06|34.04||
2025-07-04 03:29:26|usa_0508|Y|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:29:27|usa_0509|ACGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.4444|2.2644|2.2089|1.9311|2|1.8478|2.1111|2.3756|2.5278|2.4722|2.7844|2.7644|2.3056|2.2778|1.6111|1.5556|1.4511|1.6256|1.7089|1.7222|1.7222|1.7156|1.7611|1.8722|2.6111|2.8356|3.2422|2.9933|3.1122|3.3911|3.8611|3.8111|4.0556|4.8722|4.4622|4.2778|4.1744|4.0811|4.4433|5.1111|5.5|6.0378|6.75|6.7622|7.1433|7.1767|8.0911|7.74|8.3078|7.8289|7.85|7.7478|7.75|6.6833|6.42|6.91|7.4856|7.9489|8.3978|8.6956|9.5989|9.8056|11.5556|11.2667|11.99|12.0167|13.0933|12.9333|14.6833|15.4733|17.6867|18.056|19.32|17.9367|19.1067|17.8167|18.7733|19.3233|20.2267|23.7867|24.9633|22.5167|23.4967|24.21|25.99|29.45|32.3233|32.42|33.2133|30.3133|26.71|30.56|28.37|29.35|33.78|38.69|41.76|44.16|24.03|30.75|30.21|31.41|39.71|39|41.82|46.32|45.67|44.4|57.5|64.35|75.07|77.69|86.68|82.43|93.54|95.78|98.56|93.07|90.68|89.23|
2025-07-04 03:29:31|usa_0510|JBHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.0625|5.4375|4.625|4.1875|4.4075|4.72|4.3125|3.875|3.9075|5.095|4.595|3.6575|3.5|3.47|4|3.845|5.5|8|7.415|4.1875|6.4075|5.2025|3.765|3.22|3.1575|4.125|3.7025|3.265|4.765|4.5|6.115|3.435|6.9475|6.5475|6.58|6.9225|6.9075|8.6275|11.76|12.69|13.155|15.83|19.205|20.43|22.06|19.545|19.63|19.41|23.8|23.83|20.57|21.64|25.13|27.06|27.93|27.72|31.1|33.97|36.98|28.43|22.27|28.12|27.95|30.06|30.66|36.8|35.49|35.95|41|47.68|45.24|42.31|51.07|55.31|55.02|58.7|67.27|71.07|74.93|75.03|75.05|76.1|77.26|79.77|79.61|87.2|84.12|76.37|72.7|82.88|83.13|81.61|99.08|89.66|90.71|106.39|120.83|117.43|119.9|110.61|107.04|94.48|102.37|117.56|107.93|101.12|129.4|121.74|134.66|170.71|168.45|197.19|192.54|170.85|183.27|171.07|189.05|175.29|203.94|171.87|200.98|162.57|173.15|180.62|171.22|130.58|152.75|
2025-07-04 03:29:37|usa_0511|NWSA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.93|17.35|16.2|17.28|17.65|15.49|14.89|15.57|14.785|14.69|12.8|12.79|12.8|12.65|12.29|13.07|14.23|13.66|17.11|15.88|15.09|12.86|12.69|12.44|13.38|13.96|13.51|9.46|12.71|13.43|19.14|26.55|24.72|23.85|21.68|20.05|16.7|17.17|20.26|16.9|19.2|20.55|24.64|24.56|27.49|25.99|28.12|27.12|29.745|
2025-07-04 03:29:39|usa_0512|FRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:29:40|usa_0513|ALNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|5.27|8.37|7.9|8.3|10.25|13.44|15|12.84|16.5|21.24|20.46|24.81|31.75|30.52|25.04|31.71|20.16|20.51|17.33|20.18|17.91|18.16|17.01|15.2|13.74|10.6725|9.66|9.76|7.51|11.56|11.19|18.69|17.1|23.81|23.55|46.17|59.77|85.9|52.78|54.117|91.81|93.83|119.01|133.87|80.31|72.41|70.37|64.03|36.67|39.99|51.35|78.46|117.4|129.98|94.33|106.26|77.92|83.12|87.06|75.37|89.25|114.79|142.7|158.03|126.82|168.41|141.3|183.17|197.71|139.19|155|145.72|198.56|226.4|202.15|205.32|159.49|172.91|143.8|237.83|284.86|271.31|251.56|331.87|
2025-07-04 03:29:44|usa_0514|LKQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2125|2.4487|2.22|2.125|1.6938|2.2588|2.3862|3.3813|3.7025|5.6225|5.25|5.385|5.9925|5.355|5.9525|7.15|9.5875|10.44|10.605|8.67|5.73|5.7|7.805|8.84|8.89|10|10.57|10.22|10.98|11.78|11.95|13.125|14.235|16.3|14.815|17.665|20.3|22.58|21.48|26.07|32.91|27.32|27.37|26.155|27.15|25.81|25.58|31.26|28.55|25.74|33.95|32.53|32.97|31.91|29.77|33.39|36.54|42.03|37.59|34.19|26.6|26.25|30.04|24.94|31.63|32.685|22.77|27.95|30.9|37.15|45.61|50.05|54.99|54.17|49.37|54.84|51.49|57.62|57.19|58.29|46.92|46.67|43.28|45.09|37.55|37.39|37.41|38.67|
2025-07-04 03:29:48|usa_0515|EXR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|13|13.1|16.24|13.83|15.4|16|16|18.3|18.86|19.06|14.43|15.67|14.11|17.11|15.18|10.59|8.54|7.39|8.11|10.22|11.72|14.34|14.2|16.15|18.22|21.46|22|21.42|26.32|29.66|32.74|33.24|39.6|41.86|42.05|48.36|45.35|50.82|51.73|56.61|66|67.61|70.78|80.73|88.5|87.21|92.24|75.28|72.05|78.58|78.79|80.65|83.48|86.28|95.12|88.27|92.33|103.56|108.69|112.23|110.68|91.66|96.77|117.09|111.66|147.26|170.65|187.28|196.91|212.56|189.52|165.96|157.59|152.22|148.96|103.08|144.44|134.64|164.1|166.4|154|141.05|152.64|
2025-07-04 03:29:51|usa_0517|QSR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.33|42.26|42.85|40.75|32.85|42.41|43.83|43.1|49.5|56.66|61.49|67.39|60.39|54.9|63.76|56.33|63.09|65.5|73.47|64.86|62.79|51.11|56.88|52.7|57.11|67.29|64.34|56.55|54.44|57.68|52.05|57.59|67.86|68.93|76.9|67.28|78.08|73.62|67.98|70.54|61.54|63.61|68.825|
2025-07-04 03:29:54|usa_0518|HRL|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.6563|2.5475|2.875|3.11|3.3438|3.0787|3.0162|3.0625|3.1412|2.9688|2.6875|3.25|3.2813|3.1563|3.7188|3.8125|4.6413|4.2038|3.445|3.695|4.5|4.9538|5.0313|5.57|4.1725|4.3275|3.86|4.6875|5.375|5.8975|6.3675|6.26|6.8425|6.1025|5.7075|5.5875|5.2525|5.875|5.4|6.7025|6.93|7.8125|6.675|7.6525|7.7875|7.405|7.9725|8.2|8.6075|8.9775|9.1625|9.47|9.1225|9.3625|8.9075|9.9375|10.215|9.4475|8.915|6.64|7.9575|8.685|9.2375|9.38|10.2775|9.95|10.7875|12.27|13.7|14.665|13.805|15.055|14.235|14.955|14.36|15.505|18.705|19.91|20.715|22.51|23.725|24.605|25.34|26.54|29.255|28.61|30.55|37.46|42.51|34.41|38.26|34.24|35.25|33.63|30.74|36.45|32.46|35.89|39.15|45.09|43.36|39.49|42.61|44.53|41.6|48.83|50.98|47.18|46.37|48.54|45.54|41.4|47.64|48.67|50.28|47|44.38|38.25|38.59|30.59|35.32|30.98|32.55|32.43|28.63|30.68||
2025-07-04 03:30:00|usa_0520|FLS|price_next_month|0|1.8879|2.0545|1.8116|1.999|1.9435|1.7422|1.645|1.7769|1.534|1.7214|1.7977|1.8116|1.7977|1.4437|1.8532|1.999|2.0754|2.242|2.0545|2.4293|3.2206|3.5538|3.3525|3.4844|3.5556|3.6667|3.4444|3.6667|3.8611|4.0833|3.2778|4.6389|5.5556|5.5556|4.8889|5.0556|6.0556|5.3333|5.4444|5.4167|4.8334|5.1667|5|5.5556|5.625|5.5833|6|6.0417|7.2293|8.5|8.9167|7.6667|8.75|7.6667|8.9167|8.8543|8.2917|11.375|9.9167|8.9583|9.9583|7.2708|6|5.6042|6.2083|5.8542|5.625|5.1042|4.7083|5.1667|6.7083|7.5133|9.4333|8.2|7.7933|8.2633|11.5|5.75|3.9067|3.9067|5.1467|6.42|6.82|6.4167|7.1342|7.9833|7.1933|8.3167|9.2533|11.2867|11.6667|15.3267|19.1733|17.2667|17.6667|17.69|20.3367|24.09|26.32|27.37|41.3633|44.4467|18.9733|17.77|22.6333|26.9233|32.7367|30.0567|38.1933|33.0533|33.3333|41.6633|42.2067|33.1267|30.8967|36.7233|38.31|39.9933|45.1633|52.2567|52.7067|56.68|69.47|72.33|73.05|74.04|67.99|54.49|58.53|46.99|46.36|38.64|48.81|47.85|42.35|49.16|50.87|41.13|44.07|45.32|44.41|44.33|45.9|44.04|49.03|50.03|48.84|46.68|28.17|27.87|29.12|35.56|39.64|42.09|33.62|32.62|32.71|33.84|28.68|34.42|33.39|37.76|36.72|39.93|47.16|50.55|52.64|62.62|45.23|55.36|
2025-07-04 03:30:06|usa_0521|PKG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.88|11.88|11.38|14.69|14.1|14.13|19.75|17.7|17.94|19.75|19|17.38|16.77|18.81|18.9|19.7|21.64|21.98|23.36|21.93|22.31|22.39|21.25|20.29|23.2|22.48|22.93|22.97|22.84|24.76|25.52|31.84|24.25|21.98|25.52|16.83|14.2|15.87|19.67|18.28|22.04|24.73|24|24.43|28.25|28.53|26.67|26.08|28.14|29.19|30.79|35.27|38.43|47.56|53.79|62.28|64.6|66.63|66.16|72.08|75.85|69.19|70.79|68.45|50.83|64.88|74.69|82.5|92.18|98.78|109.48|116.27|125.63|115.69|112.9|91.81|94.32|99.16|100.97|109.46|95.75|96.65|96.12|114.49|134.46|147.65|141.5|137.37|150.63|161.17|140.61|120.21|142.7|135.26|153.35|153.05|165.88|172.98|199.87|228.94|212.66|185.61|202.66|
2025-07-04 03:30:10|usa_0522|CCK|price_next_month|0||||||||||||||||||||||||||||15.25|17.7133|17.9733|15.4733|19.0167|21.6267|25.6167|26.2867|25.0567|30.8733|30.2|32.66|35.24|34.23|30.76|34.57|38.75|36|35.75|38.88|40.38|42.75|45.13|34.88|41.13|47.13|44.5|48|57.5|54.75|50.63|45.06|49.5|52.06|41.13|31.88|31.69|32.5|29.31|23.94|20.31|16.25|13.94|9.13|8.45|4.31|3.26|1.82|5.25|11.26|3.45|6.4|6.93|5.3|7.47|7.9|8.38|8.44|10.14|11.35|13.49|15.05|15.79|16.22|18.71|16.03|16.66|19.44|22.07|24.17|24.56|24.8|24.47|26.84|28.03|20.18|18.75|22.05|25.1|26.65|23.81|26|27.83|32.18|33.36|37.4|38.41|33.79|36.07|36.98|35.9|38.25|37.86|42.68|43.83|43.6|41.1|47.17|46.55|47.93|44.31|54.26|51.51|53.04|45.88|52.96|52.97|54.25|54.17|56.09|59.47|60.17|58.05|49.84|45.27|42.29|51|58.13|64.01|72.84|74.03|64.41|71.58|85.8|90.15|109.8|99.76|103.99|114.4|110.04|101.68|68.59|88.16|85.78|92.76|80.6|88.5|82.07|88.7|93.55|87.86|96.33|107.77|
2025-07-04 03:30:17|usa_0524|FBHS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:18|usa_0525|IT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||5.25|4.375|6.1413|8.095|9.625|10.345|15.375|21.815|27.625|34.25|32.63|30.75|34.25|26.25|28.38|28.25|37.31|33.13|30.63|19.88|24|19.06|22.19|9.75|15.56|13.5|14.13|9.5|8.1|8|11.1|9.09|11.71|11.7|7.75|8|8.68|7.94|8.79|12.75|11.37|11.94|12.55|11.9|11.3|8.44|10.37|12.04|13.76|14.02|14.24|18.6|21.86|25.23|20.93|21.9|14.83|22.92|24.36|18.4|14.16|13.51|17.1|18.62|21.4|24.08|25.17|31.69|35.42|42.91|36.91|38.52|37.91|43.8|44.39|46.41|51.51|57.85|60.01|58.95|70.33|68.94|68.42|80.71|84.22|82.98|88.57|90.67|87.89|87.17|100.25|86.04|99.36|114.09|128.32|125.31|138.74|121.29|135.43|147.52|135.89|158.97|139.33|154.08|160.78|118.81|124.64|120.1|151.91|195.88|264.73|331.91|293.89|290.55|265.48|301.92|338.14|302.46|353.59|332.04|457.44|412.59|501.19|502.5|542.83|421.08|400.39|
2025-07-04 03:30:23|usa_0526|FMC|price_next_month|0||||||||||||||||||||||||||||4.1343|3.6366|4.2764|3.0547|3.9491|5.0434|5.2275|5.8389|5.4116|5.1991|5.4548|5.0991|5.5401|4.9866|5.4832|5.5821|5.4832|5.3844|6.6765|6.9322|6.5776|6.9754|8.1822|8.1402|8.2822|7.8845|7.3299|8.3675|7.9697|7.6288|9.7448|9.1834|7.6424|8.8141|7.2595|5.8026|6.1435|7.3867|7.9265|4.6241|6.1083|6.6128|6.8469|8.6368|7.9959|8.147|7.5606|5.3935|7.7993|8.3843|5.3382|6.6273|4.3286|3.9257|5.1779|6.0683|7.4072|9.292|9.5217|9.5|10.2236|10.6158|13.1029|11.7943|12.2233|13.7702|13.365|14.8512|16.8661|16.6667|19.3098|24.9145|23.034|27.2023|32.2242|18.8657|19.3337|21.1145|21.0755|22.1414|22.0721|27.575|27.0767|31.674|32.9565|38.2514|37.9437|34.1827|40.1579|47.8576|47.4026|46.38|53.2694|52.6022|57.3338|63.0533|61.2074|66.7276|56.5192|49.6991|49.8291|51.3976|42.0644|35.279|30.9547|37.4888|41.1978|40.6345|52.1342|63.4606|66.1903|80.4718|79.1459|69.0934|77.8893|67.6635|69.1541|79.06|86.42|91.5|95.59|91.9|106.05|102.74|108.29|118.24|106.95|91.01|110.37|132.54|111.1|118.9|133.13|123.58|96.23|53.2|56.2|59.01|58.36|64.99|55.78|41.92|44.18|
2025-07-04 03:30:28|usa_0527|AGNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.43|18.01|19.93|17.51|23.41|26|26.29|26.1|28.1|27.88|28.54|28.35|28.98|27.79|29.19|30.32|34.985|33|31.86|31.91|21.35|21.535|20.84|21.88|23.45|22.69|21.88|21.64|18.73|19.09|16.76|18.93|19.67|19.3|19.2|20.63|21.055|20.13|19.69|18.78|19.16|17.84|18.01|18.15|17.44|16.48|18.43|12.42|13.49|14.1|16.25|17.34|16.18|16.5|15|11.86|12.12|8.09|11.505|10|10.4|6.94|9.75|9.15|10.32|9.54|9.73|9.07|9.4|
2025-07-04 03:30:31|usa_0528|DISCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:32|usa_0530|GRA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:33|usa_0531|GT|price_next_month|0||||||||||||||||||||||||||||16.875|17.69|13.25|7.625|10.125|10.625|19.065|25|30.19|36.31|34|34.5|34|37.31|41.75|44.75|48.38|39|35.63|35.13|36|38|43.38|38|47.88|52.13|44.25|45.88|54.5|52.63|64.75|62.63|62.63|70|60.94|53.88|49|57.19|52.88|41.31|23.75|27.63|19.94|18.5|26.29|24.62|28.58|18.63|23.88|22.25|17.44|7.1|5.3|5.72|5.51|6.86|9.5|8.71|10.95|10.08|15.44|11.87|17.41|15.64|15.64|14|11|15.33|24.69|33.26|28.72|30.15|25.2|26.78|19.63|8.92|6.17|10.99|17.02|12.88|13.34|13.43|10.67|10.22|11.88|18.15|16.17|14.36|13|10.98|11.45|11.41|13.75|12.495|18.5|20.97|23.66|25.2|25.1799|24.23|24.24|28.365|30.13|32.84|28.41|28.97|28.67|29.03|32.39|36.23|31.51|30.59|34.82|25.11|24.21|21.06|21.19|19.21|13.73|15.87|13.13|7.17|9.01|8.28|10.55|17.21|15.71|19.12|20.73|13.32|12.28|12.7|11.25|10.67|16.08|11.9|13.94|11.96|11.7|8.01|8.87|10.88|11.325|
2025-07-04 03:30:39|usa_0532|VRSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1575|9.595|7.75|7.6725|23.8125|28.75|37.065|61.75|161.38|139.38|158.69|132|73.5|51.28|54.61|38.71|30.86|9.25|6.4|8.05|8.25|12.41|13.36|15.9|17.48|16.21|17.51|26.83|25.84|26.45|26.31|23.63|23.75|23.52|17.93|20.68|23.9|27.35|29.69|34.09|33.92|36.05|32.54|21.2|19.31|20.58|20.44|22.81|22.91|27.28|28.15|34.75|33.65|36.98|31.21|32.09|37.04|41.11|44.42|37.07|43.41|46.07|47.84|54.28|58.75|47.18|54.05|59.76|54.48|63.51|70.94|80.6|75.6|86.4|86.61|84.02|80.21|88.92|101.17|107.52|114.92|117.42|145.23|142.54|169.27|197.45|211.09|190.02|208.14|209.49|211.68|190.7|194.07|218.77|216.37|222.67|217.18|178.69|189.16|200.46|218.05|221.8|210.95|199.66|198.88|169.48|187.01|176.84|215|282.12|286.24|
2025-07-04 03:30:44|usa_0533|NYCB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:45|usa_0534|CDK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:46|usa_0535|SPLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:30:47|usa_0536|JLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|36.563|33.313|34.375|39.313|29.25|31.5|26.6875|14.3125|12.4375|13.5625|15.9375|13.6875|12.75|15|12.8|14.35|14.95|17.4|22.36|20.14|16.85|13.83|15.07|16.95|19.05|21.25|23.61|29|32|35.75|37.5|49.25|50.28|58.87|84.76|81.7|92|104.5|107.49|109.78|95.33|77.6|77.61|47.64|32.92|23.61|32.27|37.96|46.85|57.01|78.88|77.46|78.06|88.64|102.38|85.12|64.62|78.76|79.94|66.69|77.74|92.14|99.02|91.03|95.2|114.26|115.89|123.7|135.21|147.08|166.06|178.04|166.71|140.72|115.17|109.47|96.85|103.03|114.86|127.22|129.49|156.35|169.51|171.01|132.26|143.41|154.57|145.69|146.52|169.82|105.58|98.91|112.86|146.21|187.91|222.57|258.23|250.79|218.73|190.67|159.09|184.87|139.04|166.55|127.92|177.06|180.7|250.9|270.96|282.8|227.41|260.6|
2025-07-04 03:30:51|usa_0537|AJG|price_next_month|0||||||||||||||||||||||||||||5.7175|5.375|5.7175|5.155|5.655|6.25|5.03|5.125|5.8425|5.4675|6.0625|6.905|7|8.375|7.875|9.25|7.75|7.9375|7.9075|8.1875|8.5325|8.5625|9.4075|8.845|9.3125|8.125|7.875|7.345|7.5325|7.8125|9.0625|8.75|9.25|10.97|9.7975|10.595|12.5|11.875|13.0325|12.9375|13.4375|18.625|24.53|31.565|25.87|25.22|27.5|36.54|33|36.1|29.41|26.82|25.25|24.99|26.53|29.19|31.28|32.23|30.97|28.1|29.65|27.84|27.89|29.42|29.16|27.44|27.17|27.85|28.67|27.96|27.58|26.61|25.39|24.57|25.43|24.36|23.57|22.48|22.9|22.31|22.55|26.27|25.42|28.16|29.68|29.78|28.12|30.9|33.34|37.56|35.48|35.44|36.95|42.45|44.38|47.45|46.23|45.02|45|47.7|44.43|47.83|47.43|43.73|37.64|46.04|49.19|48.23|53.83|55.81|58.79|63.33|68.32|69.99|71.35|74.01|74.71|83.62|90.43|91.22|102.57|78.5|107.49|103.71|115.41|144.95|139.31|167.67|157.94|168.49|178.99|187.08|195.72|208.06|214.8|235.49|232.16|234.69|283.49|281.2|301.82|320.69|317.74|
2025-07-04 03:30:56|usa_0538|HAS|price_next_month|0||||||||||||||||||||||||||||5.517|5.0785|5.043|3.8015|5.4815|8.2222|8.3319|10.4889|11.5852|11.2933|13.5378|14.8|14.9111|14.4178|16.3333|15.9511|14.9467|15.1111|13.4444|14.6667|13.3911|14.1111|13.8889|13.5556|18.4444|16.3333|15.9467|17.28|17.5556|16.6667|20.46|19.3333|23|24.54|24.1267|23.3733|24.7533|34.88|26|20.63|15|15.94|11.38|10.75|11.88|12.25|16.1|16.57|16.5|15.98|12.25|10.22|12|16|18.85|21.8|19.75|18.89|18.17|17.69|19.6|18.92|21.94|18.84|21.2|19.71|18.7|25.92|28.4|31.61|28.02|29.85|25.97|35.56|38.72|29.09|24.13|26.66|26.5|27.27|30.55|38.36|42.15|46.25|44.09|46.84|39.56|38.06|34.91|36.74|35.82|35.99|37.37|47.37|46|51.65|49.12|55.26|49.95|57.53|54.92|70.79|78.74|76.83|74.28|84.64|81.23|83.41|82.51|99.11|105.88|92.59|94.57|88.09|99.61|91.71|90.56|101.86|121.16|97.31|101.87|72.21|72.76|82.72|93.82|99.45|99.44|95.76|92.48|88.06|78.72|65.25|59.17|59.22|64.56|45.15|48.95|61.3|64.46|65.63|57.84|61.9|77.655|
2025-07-04 03:31:01|usa_0540|SNPS|price_next_month|0.74862385321101|||||||||||||||||||||||||||||||||||||6.845|6.25|7.8125||10.125|12.0625|11.3125||9.455|10.375|10.315||13.565|14.5|17.25||22.375|19|22.125||18.69|17.315|20.565||21.47|13.065|23.69||22.19|27.97|36.19||23.69|18.53|19.5||28.44|23.07|27.515||25.22|21.575|25.99||30.645|34.105|29.96||29.6|15.96|17.63||18.07|19|19.57||20.43|18.96|25.55||26.52|27.32|24.61||26.35|21.53|16.03||19.48|21.23|22.47||21.42|22.86|25.69||27.34|25.88|27.97||29.55|33.03|32.86||36.44|36.26|36.63||38.49|40.9|43.39||49.89|46.93|50.08||51.67|59.29|60.48||74.87|80.42|90.38||88.07|102.14|91.94||116.44|141.81|141.04||180.91|221.3|227.5||254.34|332.24|341||319.2|346.02|339.54||454.96|458.89|543.23||560.8|519.58|558.49||463.98||
2025-07-04 03:31:07|usa_0541|TMK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:08|usa_0542|FTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:09|usa_0543|DISCK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:10|usa_0544|HFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:11|usa_0545|MD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.845|9.845|8.25|10.845|10.5625|9.345|10.5475|9.595|11.6575|16.14|4.735|4.9225|2.22|2.2825|2.0625|3.845|3.985|5.75|6.685|8.2125|7.26|8.35|11.7475|7.45|10|9.1875|7.9675|10.1825|13.3625|14.7|17.875|15.81|14.0625|16.6975|17.0225|19.605|19.265|21.92|25.31|21.2|22.465|26.27|28.525|26.98|32.75|33.915|34.01|24.325|19.325|16.785|17.95|23.175|25.96|28.43|27.47|23.575|29.605|33.075|35.46|34.08|32.9|35.61|35.12|33.065|34.49|42.78|44.365|48.71|54.51|55.64|59.25|59.18|62.43|67.89|70.78|84.64|70.47|69.46|71.29|68.91|61.25|68.35|60.36|46.98|43.79|52.81|45.91|42.79|41.29|36.11|27.97|24.57|21.96|23.07|14.52|19.98|12.75|27.27|26.32|29.12|27.23|24.45|18.52|22.66|19.4|15.35|14.33|13.73|11.46|9.36|8.87|8.34|12.32|13.98|12.88|13.77|
2025-07-04 03:31:15|usa_0546|ADT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.98|8.91|9.01|7.3|7.13|6.54|6.35|7.96|6.36|5.53|7.91|7.16|9.97|9.52|10.41|8.21|7.34|6.76|6.9|8.45|8.79|6.66|6.5|5.9|6.53|6.38|7.73|7.88|7.68|7.95|8.465|
2025-07-04 03:31:18|usa_0547|WSM|price_next_month|0.99452554744526|||||||||||||||||||||||||||||1.4259|1.1111|1.0139||1.4028|1.09|0.75||0.6944|0.625|0.6878||0.9028|1.2289|1.7639||2.7292|3.495|3.7887||2.2963|2.4375|2.5||3.4688|3.2338|4.3438||4.61|5.5938|4.7663||6.905|6.375|7.375||7.4525|9.75|13.625||8.0325|8.985|4.1875||8.42|7.95|9.715||16.005|11.5|13.17||14.215|15.305|18.02||15.975|17.495|18.305||19.665|20.125|21.695||18.075|14.73|15.86||16.945|16.665|14.555||12.71|8.845|3.505||6.47|9.565|10.16||14.94|12.98|16.635||19.575|16.555|18.885||17.455|20.51|22.63||26.98|28.205|29.56||33.46|32.885|37.28||39.305|38.015|31.665||26.52|26.32|27.39||24.33|23|25.58||27.685|35.115|28.315||29.25|32.9|34.7||41.605|43.88|54.735||84.77|93.35|97.42||63.96|74.375|58.45||56.755|70.6|93.77||146.61|134.33|172.02||161.76||
2025-07-04 03:31:24|usa_0548|XRAY|price_next_month|0|||||||||||||||||||||||||||||||||3.0417|3.375|4.8333|6.5833|6.25|7.5417|5.9583|8.125|6.0417|6.625|6.3333|7.1667|6.1883|5.75|5.1667|5.8333|5.875|6.23|5.75|6.605|6.9583|6.9167|7.0217|8.2917|8.25|9.0217|9.46|9.9167|10.96|8.5|8.5833|9.1667|8.73|9.02|7.73|8.25|9.6867|11.27|11.5633|11.52|13.06|14.7667|14.9967|16.4833|19.835|19.82|18.46|16.79|18.675|21.765|21.965|21.005|24.23|24.315|26.005|28.035|27.315|27.875|27.57|26.85|29.835|31.3|31.28|30.84|33.41|36.49|41.48|41.31|38.87|40.25|30.38|26.91|28.62|33.35|32.96|33.53|36.65|30.02|31.39|35.48|37.55|37.89|36.96|37.74|41.06|36.34|36.84|41.76|42.35|42.88|47.105|46.14|44.63|46.42|50.77|50.025|51|56.91|60.85|58.89|59.6|64.04|57.57|56.7|63.24|62.03|61.07|60.81|50.34|48.11|34.63|41.95|51.13|54.45|54.78|56|42.44|44.6|47.19|53.49|67.51|66.04|57.21|53.42|39.99|36.16|30.82|36.83|41.93|41.52|30.41|34.75|30.01|27.14|23.17|19.76|13.9|16.65|
2025-07-04 03:31:29|usa_0549|IDXX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.9225|2.0625|1.8475|1.7663|2.2188|2.6875|7.6875|10.1875|12.5625|11.125|9.6875|9.8125|8.25|3.25|3.985|3.97|3.4225|5.5325|5.625|5.7025|6.5|5.6575|4.9075|3.7825|3.765|6.5625|6.0625|6|5.5475|6.7775|6.1025|6.3|6.355|7.12|7.3125|8.625|8.655|9.75|10.1175|11.825|12.245|15.315|12.5975|12.46|14.5025|14.185|15.865|17.5325|19.205|20.8025|22.125|20.8025|21.4525|22.5425|25.065|30.445|28.185|26.6|26.75|17.595|16.4|19.65|24.91|25.56|26.245|33.07|29.37|29.98|35.85|40.715|41.47|35.995|42.295|43.965|44.085|48.1|47.605|43.98|48.995|53.93|57.13|63.22|62.24|70.835|79.21|62.685|72.73|68.62|70.14|84.35|93.79|107.14|122.33|167.73|166.46|166.17|187.04|194.49|244.93|212.12|212.78|232|282.05|285.01|271.01|277.6|397.75|424.82|478.68|548.99|678.53|666.14|507.3|430.48|399.18|359.68|480.5|492.16|554.73|399.47|515.08|492.76|476.12|406.92|422.05|432.65|546.97|
2025-07-04 03:31:34|usa_0550|AYI|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.758|13.092|12.8269|11.6297|11.1679|11.3304|15.5376|16.2901|22.353|18.7871|23.0285|20.4289|27.0134|23.5844|21.686|24.4566|27.4068|34.6326|31.6054|38.2156|43.8252|46.0058|51.8206|43.962|45.28|39.81|52.23|38.9|33.28|22.94|28.11|32.21|36.07|42.21|44.57|44.37|59.53|56.9|55.37|36.59|51.34|63.7|54.63|63.43|66.61|71.17|74.89|93.14|109.64|143.28|134.08|117.71|139.48|168.16|185.19|169.87|238.01|218.37|250.21|262.07|231.72|202.35|176.11|168.68|170.77|137.01|119.98|158.54|106.44|120.01|134.17|132.29|136.48|82.82|90.53|100.99|114.92|145.61|186.04|175.68|209.91|196.53|155.23|153.51|166.53|174.23|164.8|166.84|202.71|267.59|245.34|270|302.7|267.25|304.18||
2025-07-04 03:31:38|usa_0551|VMW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:31:39|usa_0552|VAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.76|38.32|41.39|49.51|44.1|62.02|72.64|60.28|74.98|66.88|61.87|67.47|77.96|48.51|47.53|33.46|45.47|
2025-07-04 03:31:41|usa_0553|HP|price_next_month|0||||||||||||||||||||||||||||7.7325|6.6575|6.925|5.54|5.7275|5.425|5.3425|4.79|4.455|5.37|5.3675|5.4775|5.195|6.895|7.4625|6.86|6.9075|6.5325|6.97|7.8125|6.375|7.4075|7.1875|6.47|7.9375|9.22|8.75|13.5325|12.095|11.9375|16.845|20.1725|12.78|15.25|10.25|11.905|8.78|12.875|12.78|11.905|11.75|15.655|16|15.72|23.905|25.615|15.58|15.165|15.2|20.605|16.525|14.155|12.495|12.865|13.375|13.255|14.51|13.495|12.66|14.275|18.95|19.22|28.56|27.7|39.18|36.37|27.68|23.95|26.83|32.29|32.37|31.62|39.33|53.75|59.13|34.31|22.46|30.82|34.36|38.02|41.83|40.62|40.53|42.78|58.73|66.34|69.05|53.18|61.71|51.39|46.5|47.8|64.34|58.62|63.2|77.55|88.04|108.65|106.26|86.82|59.56|77.97|57.74|56.27|50.8|66.12|61.97|63.11|71.16|60.64|50.62|54.31|72.03|69.55|61.35|62.29|55.99|58.52|49.68|37.5|40.55|19.77|17.83|14.87|24.28|25.63|28.67|31.04|28.7|46.03|46.3|49.51|48.44|33.16|44.77|39.57|40.26|39.33|40.42|33.6|31.59|18.89|16.425|
2025-07-04 03:31:46|usa_0554|MSCI|price_next_month|0.4703196347032|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.55||35.22|30.08|11.88||21.83|28.88|30.87||29.03|29.9|34.3||36.34|34.46|31.98||34.07|35.04|26.15||34.24|38.08|43.1||42.56|45.87|48.01||63.42|60.52|69.52||78.94|89.97|80.01||98.91|112.99|127.5||158.36|177.65|149.83||218.86|234.63|257.97||326.17|366.2|399.64||464.61|634.58|629.45||442.35|467.5|486.32||471.41|527.91|523.84||495.7|563|601.96||566.59||
2025-07-04 03:31:50|usa_0555|RJF|price_next_month|0||||||||||||||||||||||||||||0.5841|0.6196|0.668|0.5049|0.6735|1.1032|1.1641|1.4895|1.8495|1.7988|1.6285|1.496|1.992|1.8024|1.7681|2.1412|2.3216|1.9595|1.7778|1.9753|2.0082|2.3045|2.8642|2.8313|2.8971|2.9801|2.7496|3.2105|4.2469|4.6183|5.7165|5.9259|6.8405|9.6474|7.5941|6.797|5.6474|6.3881|6.3526|6|5.6296|5.9644|7.4074|10.0178|11.4015|8.9926|8.8593|8.6607|9.9319|9.9081|8.0593|9.2741|7.5556|8.4978|10.2963|12.0859|11.2711|11.1644|10.3867|11.6|13.8533|11.9867|13.2667|15.1244|18.9156|20.2333|19.3733|21.24|21.28|20.4533|20.4467|24.8333|18.7267|19.18|19.2667|15.5267|12.34|10.46|13.68|15.74|16.8733|20.4267|17.7867|18.8133|24.1467|25|21.1733|20.2467|23.3333|24.4133|22.4133|25.4267|29.7533|27.6133|29.38|30.4333|33.94|33.1333|33.9667|37.42|35.08|37.6867|39.3333|36.74|29.2067|34.78|36.6|40.08|49.9533|49.68|55.46|56.52|64.26|59.8333|61.06|51.1267|53.6667|61.0467|53.78|55.66|60.9533|43.9467|46.32|50.96|66.62|87.1867|86.32|98.59|105.87|97.46|98.47|118.14|112.77|90.53|110.07|95.44|110.18|122|116|148.22|168.48|137.04|159.94|
2025-07-04 03:31:56|usa_0556|TOL|price_next_month|1||||||||||||||||||||||||||||0.875|0.845|0.6575|0.5625|1.5|2.0625|1.97|1.8125|3.095|2.25|2.4375|2.9075|3.345|3.3125|2.9075|3.97|3.75|3.2825|3.095|2.375|3.22|3.9075|4.47|4.5325|4.5|4.1875|4.345|4.97|4.845|4.5625|5.375|6.0325|7.5|6.4375|6.47|6.0775|4.9075|5.4525|5.0625|4.47|4.1575|4.845|8.1575|9.97|8.94|8.1625|9.2|9.0625|12.26|14.75|12.5|10.485|9.685|14.515|14.86|20.705|21.95|20.455|22.195|25.69|44.025|46.295|48.05|34.4|32.33|28.26|26.42|32.2|29.86|29.33|21.36|20.67|21.21|21.07|24.88|19.93|15.85|18.58|22.74|19.49|18.83|21.07|17.29|17.95|21.26|21.75|17.19|20.31|23.46|27.28|32.72|31.84|34.12|34.17|30.61|34.1|39.01|36.22|35.59|34.99|38.31|36.17|36.97|37.18|27.45|29.15|31.09|29.66|34.14|36.91|38.96|50.33|43.83|39.49|36.23|32.97|35.6|34.77|36.19|40.17|37.03|32.31|42.22|47.35|53.42|65.24|64.06|63.47|54.26|50.47|43.79|47.91|59.94|67.7|81.93|85.89|114.64|121.64|144.07|165.17|111.64|104.25||
2025-07-04 03:32:02|usa_0557|IRM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3401|7.5421|6.6667|7.7778|6.5152|6.4815|6.7172|6.7845|6.8687|7.9293|9.7963|10.3889|10.3704|10.0185|11.0222|10.7111|12.9304|11.5704|14.2445|13.6889|13.2222|12.5378|14.0933|17.7111|16.2667|16.9956|18.5022|20.2542|21.5133|22.0333|18.8|19.8|22.86|26|27.7867|26.0667|27.3333|28.9133|27.98|28.1|26.79|34.73|34.39|27.47|29|24.28|20.46|28.49|29.21|24.43|22.86|25.15|23.67|21.79|24.39|31.85|31.63|30.93|30.82|30.37|32.21|34.6|34.21|37.86|27.8|26.54|26.41|28.44|33.51|36.07|39.84|34.49|30.05|30.64|27.54|36.53|41.21|33.73|35.8|34.76|36.43|40|35.03|33.94|35.11|30.61|37.2|32.48|29.41|32.8|31.61|24.18|28.19|26.06|33.67|40.12|43.76|45.64|45.92|53.73|48.49|50.07|54.58|55.24|61.4|59.07|67.52|77.52|102.56|123.73|101.57|89.67|100.68|
2025-07-04 03:32:06|usa_0559|LNT|price_next_month|0||||||||||||||||||||||||||||5.795|5.88|5.8|6.215|6.6|7.205|7.545|8.385|8.84|9.75|10.78|10.355|10.355|11.005|11.27|11.305|10.18|10.13|9.585|9.755|10.275|10.135|10.265|11.26|11.81|11.345|12.01|11.08|11.28|11.085|11.49|12.35|13.775|15.78|14.655|15.47|14.47|14.47|14.44|13.595|14.905|15|13.155|15.155|15.25|15.6|14.285|14.7|14.905|14.125|9.565|8.01|8.095|8.78|10.155|12.03|12.945|12.43|12.955|13.19|13.75|13.17|14.55|13.225|14.83|15.98|18.09|19.175|18.175|21.9|18.475|20|18.45|18.835|16.115|14.69|14.415|11.18|13.08|13.28|15.6|17.1|17.28|18.265|18.58|19.77|19.705|20.39|21.195|22.62|23.355|22.35|22.92|26.755|26.485|26.11|25.98|29.24|28.25|30.955|34.305|30.235|30.755|29.51|32.67|35.26|40.25|38.05|37.65|39.32|40.53|43.26|39.75|42.95|42.97|42.98|44.47|47.23|49.54|53.34|59.36|48.55|53.85|55.28|48.65|56.17|58.53|56.57|59.86|58.81|60.93|52.17|54.03|55.14|53.74|48.79|48.66|49.8|55.66|60|58.88|61.04|61.61|
2025-07-04 03:32:12|usa_0560|WBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:32:13|usa_0561|PNW|price_next_month|0||||||||||||||||||||||||||||9.57|9.57|14.3|8.88|8.29|8.48|8.38|10.46|14.3|14.01|15.39|15.78|15.98|17.46|19.33|18.31|22.38|20.63|17.63|18.63|20.75|21.5|24.38|27.5|29.5|26.63|28.25|30.88|31.63|28.5|31.56|34.88|40|44.25|42.75|43.81|40|38.81|39.94|36.88|30.88|35.06|39.56|43.44|43.17|50.19|42.28|42.15|39.86|43.82|34|28.5|31.15|33.22|34.32|36.56|39.25|39.06|40.5|42.62|41.7|41.9|45.8|41.76|42.61|40.1|43.01|47.81|48.79|48.29|37.48|40.4|38.3|33.94|33.57|31.65|33.47|27.38|31.96|31.32|35.82|37.34|38.09|41.16|40.71|43.39|42.35|45.58|47.26|48.35|53.54|52.97|53.38|60.9|58.9|56.03|52.63|55.95|53.49|61.47|70.18|61.2|61.71|63.51|66.31|72.65|78.87|76.13|77.63|85.09|86.73|87.71|79.95|80.5|80.43|82.25|88.12|95.27|91.22|94.12|97.69|76.99|83.08|81.57|75.25|84.65|83.55|64.49|69.61|71.2|73.47|67.21|74.55|78.46|82.82|74.18|68.9|73.65|85.59|87.81|86.96|95.18|90.37|
2025-07-04 03:32:19|usa_0562|RLGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:32:20|usa_0563|HII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.78|35.16|26.36|35.1|38.66|39.1|42.38|45.61|50.63|63.34|71.62|97.2|104.04|93.4|103.92|119.61|138.16|112.25|105.22|124.78|144.47|170.82|160.58|194.76|199.29|203.62|232.83|235.04|260.99|226.98|214.16|196.61|219.95|233.67|225.09|277.1|191.41|180.91|142.97|166.51|210|204.43|209.42|194.67|224.11|210.54|238.57|220.15|212.03|231.59|219.82|255.81|278.55|266.69|253.76|208.61|230.37|252.44|
2025-07-04 03:32:23|usa_0564|LAZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.64|25.25|36.46|47.22|37|39.85|50|53.16|38.35|47.12|34.09|35.35|38.55|28.4|25.31|33.44|32.07|37.75|39.02|38.25|30.19|35.03|42.48|40.2|36.12|27.34|27.74|26.27|24.06|29.46|34.72|32.29|34.53|38.8|46.15|45.8|52.32|48.83|46.89|56.27|55.07|46.45|35.4|38.97|33.67|34.75|41|45.09|47.89|47.54|58.81|53.74|52.13|38.85|38.13|38.04|37.75|38.44|42.39|27.5|28.65|34.12|42.72|46.32|43.22|51.31|41.38|35.82|34.03|33.55|39.57|34.55|36.41|27.77|39.36|38.5|43.99|51.31|55.16|39.87|50.45|
2025-07-04 03:32:26|usa_0565|FDS|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||4.4444|4.2511|4.6667|4.3067|5.4444|6.6667|6.8333|7.9444|7.2222|7.0422|13.7222|14.4167|18.8767|18.96|26.5433|18.04|18.8333|25.0667|24.7133|20.1333|23.8|16.1733|23.3|26.9|19.8467|17.7|18.8467|21.6333|29.3667|29.5667|25.4733|28.3733|31.5133|32.1333|38.96|33.01|35.84|35.24|41.16|44.35|47.3|48.57|56.48|62.85|68.35|68.55|55.7|53.87|56.36|52.25|44.24|49.99|49.87|66.24|65.87|73.37|66.99|81.13|93.76|104.73|102.32|88.97|87.28|99.04|92.94|96.42|88.06|92.6|101.94|109.1|108.58|107.81|120.28|121.53|140.75|159.2|162.51|159.81|162.57|151.53|161.42|162.1|163.43|164.91|166.18|180.11|192.76|199.42|198.1|223.71|200.13|248.27|286.56|242.97|268.3|260.68|328.47|334.88|332.5|308.59|335.61|394.78|486.01|434.15|384.57|400.11|401.21|415.09|400.65|437.26|477.05|454.39|408.27|459.85|480.28|454.64|447.28||
2025-07-04 03:32:31|usa_0566|DRE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:32:32|usa_0567|ARE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.69|27.44|33.38|32.94|29.13|26.69|28.56|28.19|29.88|28.75|29.5|32|35.81|33.88|35.9|37.12|39.3|40.2|40.45|45.7|43.15|42|41.35|42.3|45.75|51|61.85|56.82|60.09|66.05|66.56|68.82|80.45|80.85|88.25|90.6|94.42|99.7|108.36|105.85|86.13|103.14|98.08|105.03|103.26|69.52|59.34|36.48|38.11|54.17|59.73|70.81|70.55|73.48|77.04|82.15|82|66.09|72.41|74.92|73.48|70.43|72.5|72.77|68.5|65.78|70.13|73.82|78.6|83|97.52|92.38|92.71|89.74|79.18|92.95|112.3|107.81|110.82|112.51|121.25|123.96|129.7|124.57|127.44|122.23|131.71|142.39|146.36|158.75|163.2|157.09|177.55|151.52|167.11|181.1|201.34|204.14|194.84|182.16|165.78|145.3|160.74|124.18|125.68|93.13|120.9|115.87|117.29|111.55|97.35|72.66|76.89|
2025-07-04 03:32:36|usa_0569|ALB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||7.25|8.69|7.625|6.565|6.815|7.815|9.315|9.315|11.69|8.375|8.065|9.375|8.815|12|12.125|11.065|12.44|9.655|9.53|11.595|11|8.97|8.875|9.03|10.47|12.345|11.595|12.525|11.68|10.38|9.97|11.725|14.825|14.78|14.06|13.125|13.5|13.645|13.41|14.795|14.625|15.4|17.925|17.555|18.305|19.05|17.545|21.885|23.91|25.21|32.515|38.99|42.45|40.23|47.76|36.25|37.41|38.93|24.35|22.25|26.82|29.71|31.58|35.72|45.66|43.62|50.13|56.16|70.55|66.58|53.29|64.31|65.3|58.22|55.11|61.31|61.25|62.01|66.19|64.18|67.04|61.34|58.38|48.26|59.7|54.2|53.52|52.64|66.16|84.17|83.55|92.64|108.91|115.8|140.89|111.59|96.96|94.2|99.22|80.73|75.06|72.96|60.74|80.28|61.43|82.46|93.21|162.66|168.17|206.04|250.47|220.74|192.83|244.31|279.87|281.45|185.46|212.28|126.78|114.74|120.31|93.67|94.73|84.19|58.55|67.2|
2025-07-04 03:32:40|usa_0570|GPN|price_next_month|1.3189493433396|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|6.2125|7.98||7.3125|5.97|7.98||7.9875|9|11.7875||11.575|13.1225|13.5575||17.445|19.3625|22.315||23.665|19.29|23.63||20.41|21.275|21.51||24.63|22.43|16.3||18.725|23.33|26.375||19.7|20.995|22.6||25.285|20.595|23.245||21.09|21.785|22.765||23.985|24.97|31.38||35.445|34.67|40.575||53.1|56|63.88||74.88|76.08|71.42||89.11|94.48|101.72||116.9|126.71|96.27||161.04|156.84|183.45||177.21|177.5|197.83||191.51|157.58|133.54||113.35|124.16|97.68||95.9|122.94|126.31||95.65|112.07|112.98||78.98||
2025-07-04 03:32:45|usa_0571|MAN|price_next_month|0.015978695073236|||||||||||||||||||||||||||||12.84|9.81|9.69||13.81|12.36|12.48||13.2|13.69|14.17||14.78|16.23|15.63||19.38|26.5|29||26.63|28.75|26.75||38.5|34.75|32.63||44.75|42.75|33.63||42.94|20.38|22.25||23|27|36.44||35.5|36.19|32.44||32|30.82|32.57||41.46|33.12|37.27||34.78|38.91|46.94||47.75|42.23|48.37||39.83|45.06|46.45||65.83|59.11|71||92|70.26|61.1||63|48.06|31.48||42.51|51.7|49.26||45.71|42.5|56.32||61.13|40.28|36.63||35.95|37.11|38.44||57.27|64.85|79.93||81.98|77.58|66.86||84.65|86.9|90.28||79.75|71.46|85.41||101.87|111.51|128.9||90|93.73|81.18||85.52|81.74|92.64||69.14|73.31|86.65||120.99|121.42|89.63||89.61|73.32|87.52||70.17|78.87|74.21||74.62|73.92|64.37||41.95||
2025-07-04 03:32:51|usa_0573|TDC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.45|24.17|21.77|22.58|15.72|13.13|15.95|24.78|28.52|30|29.97|32.08|38.39|46.04|54.43|59.31|56.05|53.56|66.81|67.62|73.9|66.5|51.54|59.59|44.07|43.78|47.6|42.37|40.7|44.36|43.15|35.74|28.96|22.94|25.12|28.55|29.5|28.64|30.97|29.7|33.45|39.83|41.51|40.86|35.41|43.59|44.42|36.66|30.45|26.63|24.59|20.48|18.41|26.43|38.58|50.17|56.93|39.88|45.43|36.62|31.01|33.48|40.84|55.94|42.72|47.76|37.1|32.3|32.6|31.62|21.72|23.26|
2025-07-04 03:32:54|usa_0574|WPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0482|21.7237|19.521|20.3727|18.6595|17.6217|16.8875|16.5253|16.1533|17.5043|17.0735|16.9462|19.1392|18.9923|20.0692|21.3908|22.8593|22.8104|22.9083|23.4957|24.2201|25.9431|30.3486|31.6702|29.4675|26.413|30.2507|30.2507|31.6212|29.0759|28.6647|25.111|25.9236|26.5403|24.5236|28.2829|30.9849|33.5303|30.4073|34.2156|33.2659|29.2521|28.6647|22.5167|21.0384|20.8132|26.5795|27.1179|26.5207|30.1332|29.8591|30.466|31.5723|35.1162|37.5343|39.1594|41.558|46.12|45.2096|53.5505|54.9505|69.0381|69.136|65.2103|57.8385|60.1881|64.3488|66.2969|70.301|62.146|59.9042|62.0383|57.0259|59.8063|71.1233|59.4636|60.6384|61.2845|67.0703|66.7179|63.4481|62.5083|64.0061|64.6229|73.3163|77.6532|84.7215|90.1255|82.3523|64.3977|69.8702|61.2943|65.0047|73.3163|78.9944|75.4896|75.9693|79.0727|87.4235|74.6966|83.7327|72.6408|66.1109|52.5226|61.96|54.84|57.81|55.72|55.91|62.44|63.21|
2025-07-04 03:32:59|usa_0576|BKD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.75|37.48|45.5|49.18|48.4|46.51|39.86|37.8|21.89|24.31|14.4|8.66|6.42|6.5|10.15|19.59|16.62|21.02|14.78|16.63|21.84|26.4|22.92|15.05|17.7|18.76|16.4|23.46|27.25|26.25|28.53|27.25|28.49|31.74|35.8|33.07|36.71|37.09|32.38|22.58|15.49|18.57|18.14|15.48|15.57|12.86|14.54|10.03|9.83|6.74|9.21|8.88|8.06|6.33|7.85|7.68|7.16|3.68|2.87|3.23|4.59|6.44|8.28|6.53|5.32|6.45|4.79|4.57|2.45|4.21|3.65|3.81|5.47|6.75|7.65|6.12|4.63|6.3|6.84|
2025-07-04 03:33:02|usa_0577|TRMB|price_next_month|0|||||||||||||||||||||||||||||||||||||1.8333|1.375|1.3333|1.5833|1.4583|1.9167|1.7717|1.605|1.6883|1.98|2.355|2.9267|3.1667|5.6667|3.2917|2.6667|4.0217|3.0217|2.365|2.23|1.9383|2.875|3.375|3.2083|3.0833|2.0217|1.3333|1.4167|1.9317|2|2.7083|3.1667|4.605|7.2083|3.9583|3.73|2.7383|3.1667|2.9333|2.5033|2.765|2.1817|2.1833|2.7217|4.1967|4.5583|4.6|6.1917|6.2625|6.9425|7.1725|8.89|8.605|9.74|7.2175|10.005|11.845|12.0075|11.555|14.145|14.34|16.515|20.85|13.225|16.395|16.6|10.285|7.41|10.72|11.855|10.485|11.445|16.35|14.185|17.92|23.04|23.42|17.79|20.205|23.415|27.07|22.13|23.585|31.25|28.74|28.54|28.525|32.33|38.43|30.9|26.86|23.84|25.43|23.1|22.75|19.29|23.95|26.44|27.64|29.62|35.43|37.43|40.88|44.1|34.6|35.3|37.38|37.66|40.82|42.26|39.84|42.52|34.63|44.51|48.13|65.91|82|85.5|87.37|72.16|66.7|69.43|60.16|58.06|47.1|53.8|47.13|50.86|60.07|54.54|60.5|74.96|62.14|78.805|
2025-07-04 03:33:08|usa_0578|CNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|5.565|5.815|6.065|5.19|8.595|8.47|13.405|19.125|12.135|13.8|11.425|11.495|7|6.45|7.74|8.6|9.325|10.85|11.55|14.315|17.92|17.7|21.095|21.62|33.68|30.45|36.45|42.58|41.16|35.39|34.43|41.87|41.65|56.5|72.88|80.96|74.39|31.39|27.26|31.28|35.53|42.81|46.61|44.68|37.48|36.76|49.7|54.09|53.6|42.76|35.74|33.24|28.98|35.16|31.34|33.64|31.03|36.5|37.35|44.51|38.82|36.8|28.95|32.48|16.52|6.66|7.94|15.05|19.38|16.95|16.94|15.18|16.76|16.13|14.01|14.86|16.28|15.65|12.14|8.96|8.22|8.43|7.23|10.6|9.65|9.7|12.67|13.42|12.1|14.61|14.83|20.55|17.27|16.81|16.73|15.53|20.4|21.72|20.2|23.52|26.47|34.03|27.38|29.43|31.935|
2025-07-04 03:33:12|usa_0579|SBNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.74|24.2|27.695|29.77|26.41|27.36|24.93|28.76|36.21|34.57|30.33|30.32|32.29|31.69|33.87|36.25|26.38|27.08|28.54|22.15|28.5|28.47|31.02|32.17|40.64|36.63|42.17|49.89|58.24|60.64|53.72|62.23|64.52|59.99|71.85|74.38|71.21|91.66|102.95|125.08|118.03|116.96|119.68|116.96|133.03|146.09|147.08|135.73|143.85|129.95|116.23|157.52|141.47|135.68|133.91|154|128.52|118.71|107.98|124.4|132.73|123.87|121.57|141.89|101.91|109.56|79.62|155.32|251.85|235.5|307.93|305.54|287.11|180.51|152.29|125.95|0.1928|0.085|0.0022|1.65|3.275|2.3|1.65|1.25|0.77|0.725|
2025-07-04 03:33:16|usa_0580|CPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||26.5|24.38|23|21.25|23.38|21|21|20.75|24.13|23.75|24.25|27.25|27|27.25|30.25|30|29.81|29.31|28.81|26.88|24.88|27|28.13|27.06|25.88|28.38|31.25|28.63|33.25|33.3|37.45|34.8|34.86|39.8|37|31.34|31.5|34.95|37.31|39.6|43.5|42.32|45|45.4|45.31|51|55.28|56.35|65.1|68.73|76.45|80.72|78.4|69.65|54.96|62.35|49.26|52.91|49.18|33.71|26.36|27.13|29.51|36.25|38.77|48.43|45.52|49.59|55.43|62.75|67.07|60.64|64.5|67.67|71.31|65.63|69.39|72.34|70.54|64.2|61.82|68.49|72.36|76.67|77.05|75.08|79.63|73.79|76.3|80.73|89.59|81.44|83.57|82.33|89.7|91.24|86.56|85.4|92.59|90.27|96.95|100.65|103.71|114.37|112.43|88.07|90.81|92.24|102.15|120.48|149.39|163.1|160.09|156.89|141.1|115.55|123.21|110.05|109.09|84.88|93.84|99.68|110.75|115.79|113.71|113.8|114.02|
2025-07-04 03:33:21|usa_0582|BR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.14|18.61|19.78|22.39|17.95|20.69|11.9|13.49|19.33|16.78|21.27|22.7|23.18|20.45|21.96|23.36|23.23|23.72|21.9|23.97|22.71|21.17|22.71|23.2|24.49|28.94|34.26|36.81|37.61|40.37|42.26|47.99|54.58|53.33|59.51|50.81|60.38|67.03|65.08|66.53|69.72|75.53|84.26|96.41|107.36|118.69|116.62|101.31|117.93|133.12|123.55|119.15|114.34|129.95|139.99|151.56|161.23|169.15|184.23|159.92|146.44|152.34|144.39|150.36|141.19|169.67|169.99|204.2|195.08|201.89|214.03|238.22|242.4|241.96|
2025-07-04 03:33:24|usa_0583|HAIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.5|1.9375|2.3438|2.719|2.5625|2.25|1.7815|1.5625|1.719|1.6875|1.578|1.719|2.469|2.1875|3.7815|5.375|5.719|10.3125|10.0625|10.0625|10.75|8.9375|12.25|12.5313|11.9063|13.4063|13.3125|19.8438|16.0625|12.51|12.325|9.86|11.395|9.165|7.445|7.165|5.935|8.645|8.2|10.55|11.325|9.85|8.265|8.09|10.06|8.875|9.915|9.66|11.655|13.45|10.8|14.115|14.7|15.015|13.545|17.53|13.5|12.34|13.07|11.62|7.61|8.345|8.305|8.77|7.995|9.89|10.53|12.365|13.315|17.005|16.165|16.78|19.29|23.65|27.845|28.9|28.501|32.625|36.48|41.5925|45.945|43.01|42.75|54.125|52.77|60.24|67.98|49.85|36.38|41.86|52.79|36.37|39.56|36.99|44.71|36.02|38.14|29.13|28.44|24.88|18.33|21.82|21.77|23.64|24.21|25.84|33.98|30.75|41.585|41.01|39.91|44.87|36.53|33.54|22.75|18.71|20.52|17.93|12.67|11.05|10.71|6.14|7.74|8.73|5.06|3.04|1.66|
2025-07-04 03:33:29|usa_0584|RGA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||15.28|13.1644|11.6667|9.7778|11.3911|9.8889|11.0578|11.0578|13.6667|15.28|16|18.4444|16.9467|20.1689|20.3911|22.1111|25.9467|26.1267|27.7933|33.04|40.54|36.7533|44.8733|42.75|36.63|33.25|22.13|24.88|31.81|37.38|34.25|33.7|39.08|31.57|28.62|32.3|29.7|27.49|28.73|28.65|35.77|39.95|39.61|38.82|39.85|43.08|47.02|44.72|42.17|45.75|48.5|48.1|49.57|56.4|58.15|62.31|53.31|57.13|57.97|51.98|49.7|37.04|35.63|31.79|41.5|46.1|48.72|51.63|47.98|50.07|57.56|63.3|58.21|52.23|54.49|58.14|55.67|52.92|57.39|62.55|68.09|71.18|74.67|76.71|80.26|84.25|82.81|91.62|96.52|90.24|84.23|95.22|99.25|107.86|125.47|125.04|140.2|149.38|156.65|149.4|141.5|142.37|144.45|151.51|155.92|162.47|144.05|104.68|85.25|101.02|105.05|130.53|110.18|118.08|114.83|107.32|115.78|147.17|151.77|142.32|140.35|149.47|173.89|186.99|225.43|211.08|227.86|187.31|198.16|
2025-07-04 03:33:34|usa_0585|KRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|23.5|25.13|26.5|28.5|26.5|22.69|22.19|21.81|23.56|22.5|19.19|19.44|24.13|26.5|26.06|26.6|26.55|26.8|23.41|25.4|28.15|24.27|21.52|21.85|24.82|28.77|28.9|32.75|31.35|35.4|39.75|39.08|43.63|52.1|56.15|67.59|71.32|73.89|75.33|86.84|75.93|64.43|65.04|48.79|52.32|45.81|32.15|22.86|21.54|23.6|27.62|28.89|35.06|33.58|34.17|38.14|41.94|38.58|36.69|41.63|47.45|47.34|44.41|49.9|56.59|52.34|53.16|52.8|59.57|61.84|67.74|74.15|70.99|70.85|65.84|55.87|64.81|73.21|71.83|74.85|70.53|69.41|71.23|71.32|71.67|72.95|68.88|70.46|76.91|79.46|83.93|82.57|62.26|58.27|47.08|56.63|68.54|69.27|67.38|64|70|54.18|42.74|41.04|29.24|35.7|28.58|35.76|33.8|36.97|40.22|39.02|31.51|35.25|
2025-07-04 03:33:38|usa_0586|CSGP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.663|0.838|2.35|3.919|3.825|2.463|3.225|2.397|3.669|3.125|2.831|2.325|2.711|1.854|2.325|2.381|2.1|1.635|2.015|2.226|3.033|3.763|4.129|3.937|4.245|4.037|4.295|3.955|4.75|4.795|5|5.645|4.337|4.735|4.747|4.881|5.1|5.75|4.234|4.795|4.989|3.602|2.962|3.705|3.673|3.882|4.038|4.395|4.383|4.966|5.628|6.801|5.876|6.153|5.667|7.289|8.253|8.29|9.378|10.841|15.655|17.699|17.204|16.089|14.373|16.109|18.451|20.443|20.129|20.307|17.537|19.731|20.79|18.712|20.21|24.089|27.555|29.575|34.611|36.666|41.585|36.142|39.074|49.625|61.54|54.952|65.299|64.826|84.976|82.361|89.971|85.443|88.85|86.05|70.16|63.62|72.59|82.72|77.9|76.95|83.97|73.41|83.48|91.53|78.02|72.79|76.6|74.17|82.13|
2025-07-04 03:33:42|usa_0587|XYL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|26.36|28.38|23.79|23.59|27.51|28.25|28.71|32.53|35.92|36.44|37.6|36.48|34.4|36.37|35.19|35.85|32.96|42.86|47.18|48.03|49.31|51.81|57.07|64.53|72.26|75.53|68.58|66.85|71.21|83.11|80.87|83.3|81.66|70.77|74.43|89.06|104.26|111.36|121.53|127.8|109.98|80.81|79.78|98.22|104.01|102.92|111.46|87.76|112.44|130.67|133.48|131.37|121.34|111.7|132.41|
2025-07-04 03:33:45|usa_0588|TSS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:33:46|usa_0589|SPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.63|32.2|40.5|33.38|27.28|27.86|21.85|14.2|13.6|12.53|15.04|16.66|20.98|23.25|19.91|21.66|23.9|24.16|20.57|16.12|22.74|24.35|23.5|21.92|15.98|19.7|25.36|26.35|33.9|30.17|32.57|37.73|45.04|51.88|55.82|51.68|43.98|47.61|43.72|48.46|60.05|57.62|60.99|80.62|102.36|80|90.1|81.67|79.47|87.36|78.54|78.13|65.32|19.14|22.84|18.78|39.8|46.88|41.88|42.22|48.81|42.84|34.84|24.7|36.15|29.5|28.39|21.14|27.46|31.54|35.01|31.44|34.01|34.89|38.73|
2025-07-04 03:33:50|usa_0590|SIVB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:33:51|usa_0591|LEG|price_next_month|0||||||||||||||||||||||||||||3.6875|3.9213|4.5|2.515|3.625|3.875|3.9063|4.2663|5.5475|6.485|5.905|6.4375|9.095|8.97|9.875|10.97|11.625|10.69|9.205|9.315|9|9.625|11.58|12|12|12.875|13|14.94|16.065|17.5|22.69|20.875|22.595|25.97|26.81|23.38|20.5|23.06|25.63|22.19|18|21.38|17.5|16.38|21|19.41|23.97|21.67|24.23|26.3|22.49|20.85|20.2|20.65|22.14|20.89|24.64|22.6|27.05|28.13|28.5|26.96|25.29|20.04|24.62|26.53|22.82|23.35|24.24|23.52|20.73|19.43|18.98|16.6|19.5|17.36|12.49|14.36|17.35|19.33|18.26|24.53|20.84|20.38|22.53|26.29|21.7|21.9|21.46|21.77|23.18|26.53|29.44|32.24|31.41|29.74|30.02|32.86|32.8|39.38|42.63|42.47|47.81|45.03|41.51|49.29|52.57|45.88|47.72|52.54|48.18|47.26|46.51|40.55|43.57|36.31|40.96|39.36|39.97|51.3|47.59|35.13|40.09|41.73|41|49.67|48.03|46.85|39.85|35.63|39.64|33.75|36.56|32.31|29.26|23.43|23.21|18.07|13.17|12|10.56|9.62|9.89|
2025-07-04 03:33:56|usa_0592|RPM|price_next_month|2||||||||||||||||||||||||||||5.1098|5.6832|4.0892|5.7088|6.8736|7.3301|6.6688|7.6757|7.232|7.9659|8.3243|9.1776|9.9456|8.5824|9.3632|9.1712|10.0352|9.1072|10.1184|10.1888|10.88|10.9568|11.0336|11.528|10.912|11.088|11.8|12.248|12.072|13.448|15.104|14.14|16.64|17|14.44|16|13.31|14.19|12.19|10.19|11|10.13|9.13|8.56|10.2|9.2|9.45|14.46|15.55|15.25|14.06|15.28|10.5|13.75|13.06|16.46|16.54|15.2|17.65|19.66|18.28|18.26|18.4|17.37|17.94|18|18.99|20.89|23.1|23.11|23.95|20.3|20.94|20.6|19.34|13.29|12.73|14.04|18.49|20.33|21.34|17.84|19.92|22.1|23.73|23.02|18.7|24.55|26.19|27.2|28.54|29.36|31.58|31.94|36.2|41.51|41.84|46.18|45.78|50.71|47.99|48.97|41.89|44.06|47.33|49.95|53.72|53.83|55.03|54.55|51.34|52.42|47.67|58.32|64.94|58.78|58.04|61.11|68.81|76.76|59.5|75.06|82.84|90.78|91.85|88.68|77.65|101|81.44|78.72|83.31|97.45|87.24|89.73|94.81|111.63|118.95|107.68|121|123.06|115.68|109.84||
2025-07-04 03:34:02|usa_0593|OGE|price_next_month|0||||||||||||||||||||||||||||4.695|4.43|4.7775|5.2075|5.225|5.6475|5.475|5.91|5.9825|5.71|5.34|5.21|5.575|5.7425|5.8475|6.06|9.095|8.72|7.97|8.4375|8.8125|8.595|8.5|10|10.5|9.4375|9.8125|9.7825|10.6575|10.375|11.4075|12.11|13.0775|13.735|13.03|13.28|12.655|11.845|11.845|11.345|10.155|9.905|9.5|10.28|11.41|11.025|10.8|10.83|10.96|11.825|9.995|7.975|8.545|8.975|9.96|11.405|12.215|12.025|12.445|12.685|13.075|13.8|15.19|12.88|13.575|15.08|18.925|19.29|19.36|19.22|16.575|19.15|16.35|16.345|16.36|13.65|12.34|12.855|15.05|16.61|18.11|20.69|19.82|22.08|22.945|26.585|25.02|25.87|26.43|26.98|26.555|28.79|29.355|36.215|37.4|36.9|34.07|37.33|35.95|37.29|35.18|32.68|29.76|28.51|26.23|29.59|32.17|31.04|33.54|34.78|35.86|36.84|32.2|32.87|36.24|36.15|40.95|42.34|42.95|43.06|45.85|31.52|32.9|30.77|30.52|33.56|33.75|34.07|37.92|38.68|41.08|36.63|39.32|37.54|36.15|34.2|33.24|34.65|38.77|39.99|42.23|45.38|44.49|
2025-07-04 03:34:08|usa_0595|KEYS|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|37.59|32.61|30.35|30.57|25.18|30.63|30.46|37.26|37.6|39.1|40.2|43.1|47.01|52.99|64.32|61.82|82.46|73.13|94.51|105.73|93.66|103.4|97.58|118.12|139.57|139.98|179.38|194.48|158.59|145.6|164|173.11|159.96|162.27|132.58|137.88|153.75|139.3|154.12|170.84|159.53|162.26||
2025-07-04 03:34:11|usa_0596|MRVL|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.97|7|6.14|6.25|6.3275|7.4025|8.5|7.85|4.825|5.8875|4.955|7.9225|9.59|9.8725|10.5725|11.8925|11.955|16.03|18.015|20.5|23.365|27.385|31.15|23.405|18.02|20.2|19.83|15.93|16.97|16.65|10.99|14.34|16.05|5.8|7.49|11.5|13.92|15.9|19.99|18.37|14.98|19.809|18.83|14.18|13.15|13.39|15|13.1|10.18|8.07|9.35|11.29|13.17|14.27|15.73|15.76|13.49|14.07|16.34|13.44|12.16|8.55|9.12|10.01|12.3|14.81|15.6|16.36|17.76|23.83|23.49|22.05|20.85|15.65|18.83|21.92|23.97|25.99|21.3|30.4|33.38|44.84|52.94|48.03|61.19|73.22|74.17|52.4|48|42.92|45.15|46.59|57.34|55.5|67.54|73.68|76.24|92.51|108.71|63.73||
2025-07-04 03:34:15|usa_0597|AVT|price_next_month|0||||||||||||||||||||||||||||13.165|12.05|11.145|9.86|11.44|11.995|10.9|11.13|12.43|11.775|12.74|14.505|15.425|13.78|15.56|18.1|20.625|18|16.75|18.75|18.5|22.25|26|25.19|21.44|26.375|21.815|25.19|30.94|30.44|32.94|31.47|30.5|30.845|27.44|24.875|22.47|21.22|24.5|27.28|26.845|39.315|28.47|26.88|27.49|25.51|23.89|20.63|26.65|25.62|16.7|9.3|10.39|12.75|14.4|19.4|26.35|21.64|19.42|16.96|17.92|18.89|26.18|23.05|24.45|26.15|18.2|23.68|31.05|40.9|37.88|41.72|35.61|26.19|27.26|16.74|19.82|21.89|24.4|24.78|26.44|31.97|25.15|29.78|35.62|36.32|29.3|30.31|34.87|36.08|31.5|28.65|35.36|32.75|37.67|39.7|41.07|43.13|42.33|43.25|41.62|42.63|41.73|45.43|39.92|41.12|41.1|41.95|46.44|38.69|38.38|39.8|42.5|39.23|43.85|40.07|41.2|48.61|45.42|39.56|36.49|30.02|26.72|24.67|35.31|43.92|41.32|38.11|40.36|43.66|47.87|40.19|45.88|41.26|48.5|46.33|45.3|48.87|53.76|54.21|51.66|46.99|56.18|
2025-07-04 03:34:20|usa_0598|HHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:34:21|usa_0599|ARW|price_next_month|0||||||||||||||||||||||||||||2.44|2.5|2.94|1.875|2.375|3.435|5.685|6.5|8.06|8.31|10.125|14.31|15.56|16.44|18.875|18.56|21.44|18.875|18.69|18.875|18.44|23.25|28.315|25.375|21.5|25.065|21.125|23.815|28.065|27.815|29|28.38|32.38|27.31|20.06|21.81|16.5|18.19|21.31|22|21|43.81|33.06|32|31.49|28|26.75|24.45|30.76|26.4|17.07|13.13|11.87|16.88|17.05|21.35|26.76|25.28|23.66|23.96|23.61|24.34|30.02|29.51|34.36|36.2|28.26|29.85|35.25|39.52|38.22|39.98|34.22|27.21|32.22|17.45|19.07|22.74|25.77|25.34|26.27|30.5|24.79|29.61|37.8|45.59|34.75|36.05|41.29|42.05|33.75|35.23|38.42|39.23|45.65|48.02|51.38|56.75|57.95|56.86|55.04|59.71|58.15|54.99|51.6|62.1|66.49|61.12|73.52|70.5|81.29|83.59|81.34|74.74|75.84|67.71|75.95|84.51|72.61|79.28|75.94|62.92|71.62|77.89|97.63|114.07|118.57|115.75|124|117.86|128.17|101.26|117.49|114.43|142.54|113.41|111.15|127.67|123.69|118.67|116.55|111.36|132.1|
2025-07-04 03:34:27|usa_0600|REG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||10.28|17.88|17.75|16.63|15.88|16.13|15.88|16.88|17|16.63|17.38|20.5|21.75|26.13|26|26.81|25.75|27.19|25.75|23.75|23.06|21.31|21.63|21.13|19.81|19.56|22|24|22.5|24.25|24.95|25.72|24.75|28.7|29.4|31.5|31.26|31.68|33|36.38|37.08|41.7|37.91|42.5|48.86|49.4|52.65|61.7|55.67|64.45|63.09|64.12|72.16|87.1|82.4|64.87|71.48|61.43|71.57|59.5|39.46|35.3|37.45|32.08|33.55|33.49|41.05|37.74|42.18|43.11|47.06|44.92|40.96|41.32|44.96|47.85|48.02|49.83|56.26|52.73|51.66|48.14|52.43|54.36|60.7|68.56|62.78|63.97|67.96|72.39|73.7|84.93|72.07|69.73|63.18|66.22|61.55|62.91|58.85|63.63|63.36|65|67.17|66.7|67.24|62.04|43.91|41.03|35.59|47.18|63.66|65.41|70.41|71.75|68.83|64.43|60.51|66.63|61.43|65.53|60.26|62.67|59.22|67.34|71.44|71.84|72.18|70.79|
2025-07-04 03:34:32|usa_0601|IEX|price_next_month|0||||||||||||||||||||||||||||2.1393|2.477|2.8365|2.0938|2.3427|3.04|3.198|2.8602|3.5358|3.7373|3.6247|3.5793|4.7289|4.796|5.1793|5.922|5.0252|5.0252|5.1733|5.7541|5.5862|9.8904|13.0015|11.1852|11.2593|11.6296|8.8889|11.1496|11.1111|11.6667|15.6133|14.9467|14.8889|16.2489|12.64|11.5022|10.1378|11.8622|12.5289|10.9467|11.9467|13.8889|14.6667|14.3333|13.4844|13.9556|14.3867|12.9333|15.1111|15.9822|13.8444|13.3511|12.96|14.1556|16.4444|16.5244|18.5333|21|21.3933|24.6|25.7|24.8333|29.12|26.68|30.6667|33.8667|28.9667|31.2667|34.6|34.98|36.21|35.42|31.23|36.69|37.83|23.18|22.61|25.25|27.28|28.43|28.22|33.6|32.17|36.08|39.66|46.92|41.48|35.45|40.52|43.31|38.15|42.53|49.89|52.03|59.65|69.15|72.01|74.57|75.82|74.91|72.35|75.01|76.03|76.76|72.51|81.9|89.79|86.44|90.16|104.76|116.54|128.21|143.48|133.66|153.58|126.82|137.86|156.66|168.22|155.53|163.85|153.63|164.82|170.39|186.19|224.2|226.69|222.57|215.44|189.82|208.75|222.31|239.68|206.32|225.81|191.41|211.5|220.46|208.48|214.64|224.31|173.97|181.22|
2025-07-04 03:34:37|usa_0602|PWR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7933|8.42|9.6267|18.7533|19.2067|20.7067|18.5867|21.8333|46.44|45.75|31.06|32.24|25.69|24.35|15.2|13.25|16.76|1.91|3.18|3.49|3.45|7.55|8.18|8.18|5.47|6.28|6.72|7.48|7.98|10.52|11.49|13.85|16.22|15.96|18.3|20.57|27.49|28.43|33|21.92|26.54|30.88|19.76|21.38|22.73|23.31|21.2|18.22|20.13|21.48|19.66|23.73|21.68|18.52|20.89|21.6|22.12|22.99|25.93|28.97|27.48|26.81|30.21|31.17|35.28|33.49|34.08|26.48|28.91|27.62|20.11|18.7|23.72|25.6|28.75|35.89|35.44|33.73|37.73|38.49|32.5|34.07|31.2|35.34|40.6|37.42|42.05|39.15|36.36|39.97|62.43|70.47|96.64|90.9|121.28|102.72|115.98|138.73|142.04|152.19|169.64|201.62|167.12|194.05|258.56|265.38|301.63|307.61|292.69|386.73|
2025-07-04 03:34:41|usa_0604|CYH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1987|23.2036|20.6272|23.4916|26.3396|20.5778|19.3349|23.8867|20.372|19.3432|15.6556|15.6391|18.2731|19.7712|23.2612|21.2281|20.2568|22.0759|23.8538|30.0025|31.7804|30.5457|29.9531|29.8296|29.8461|26.71|29.4263|30.2906|32.0191|27.1051|26.389|30.8914|27.1463|16.8738|15.3428|18.7999|23.3106|25.747|26.8499|33.6324|26.6936|24.7592|28.9077|25.2943|21.2692|14.388|15.3922|20.0346|20.2568|22.5698|31.5499|37.5093|37.9126|35.9124|34.0851|31.1878|39.2625|45.2465|38.7439|44.1847|48.1603|23.0801|17.6805|15.705|12.77|5.28|6.4|8.61|7.15|5.9|5.65|3.78|3.34|3.16|3.94|3.44|2.05|3.54|4.29|3.03|4.98|6.24|9.32|11.15|13.32|13.1|12.69|7.67|2.98|2.87|5.22|6.34|4.39|2.14|3.67|3.3|5.26|4.05|3.2|2.73|3.415|
2025-07-04 03:34:46|usa_0605|OHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||25.63|23.25|25|24.25|24.38|23.88|26|25.38|28.38|28|28.25|30.38|31.5|30.63|32.75|36|39.88|34.75|29.38|31|28.88|26.06|23|19.81|7.75|6.13|6.25|5.75|4.52|1.74|3.07|3.22|4.41|6|6.25|4.66|2.74|2.74|6|7.5|10.39|9.25|9.75|11.27|11.22|11.22|13.95|12.29|13.11|12.79|13.36|16.88|18.13|16.8|12.93|16.73|16.35|17.5|17.27|15.07|14.63|15.72|16.71|15.16|18.71|20.02|21.98|23|22.28|22.96|19.64|17.76|20.84|21.41|24.24|22.94|25.56|32.87|31.83|33.24|31.94|34.78|36.54|38.16|43.86|36.09|36.26|34.52|31.71|33.77|34.5|31.83|32.07|33|31.59|28.86|27.04|25.98|29.69|33.35|40.19|35.39|36.3|44.04|41.95|29.15|32.38|28.81|36.22|38|36.28|29.36|31.48|25.48|31|31.78|29.44|26.76|31.9|33.1|29|30.41|36.4|42.47|37.06|39.05|36.74|
2025-07-04 03:34:51|usa_0606|JEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:34:52|usa_0608|CSL|price_next_month|0||||||||||||||||||||||||||||3.075|3.1987|3.515|2.7437|3.3363|3.5463|3.4213|3.7175|4.185|4.7112|4.7462|4.4463|5.4088|5.995|6.8475|7.415|8.5625|8.095|8.1875|8.1575|8.75|9.4075|10.345|10.2825|9.9375|11.625|12.4075|14.22|14.69|14.065|20.75|21.625|22.125|25.375|21.97|19.315|23.315|24.5|22.875|16.625|16.155|20.595|22.625|20.815|20.1|18.475|18.07|14.94|17.88|20.245|21.585|18.635|20.4|22.68|21.875|28.675|29.08|29.625|31.745|29.065|31.535|35.91|32.93|33.345|34.705|42.25|39.945|41.845|40.72|41.18|45.28|39.45|33.3|28.88|30.59|23.25|18.67|22.75|31.33|31.04|33.52|37.73|33.68|35.07|37.71|49.54|43.23|41.72|47.73|55.06|50.49|55.55|64.15|64.87|67.74|72.68|74.53|82.25|80.02|88.88|89.68|96.5|101.26|87|83.68|101.9|103.29|104.85|109.11|101.39|97.59|109.83|114.21|107.73|122.84|96.59|107.73|141.42|144.21|152.27|156.23|120.96|119.08|123.87|144.93|191.65|202.24|222.92|223.44|259.36|296.1|238.8|250.86|215.85|277.2|254.09|314.26|388.25|418.58|422.23|389.46|379.48|397.88|
2025-07-04 03:34:58|usa_0610|WCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3704|3.7531|3.605|5.2098|5.2347|3.0495|2.4199|2.469|4|5.0495|5.5926|5.6199|6.4376|5.7719|5.3333|6.9728|6.3784|7.2258|6.8643|6.645|6.7061|6.8504|7.3482|7.9929|8.5511|9.3393|9.3215|10.4356|10.6667|9.8874|10.3526|11.4074|11.0756|12.0563|12.9096|13.8533|13.7778|15.0267|12.96|14.2533|16.1733|15.0445|12.8978|11.4578|12.5378|13.9689|14.2978|15.9067|16.9645|18.1067|19.3133|20.5133|21.4933|22.7|21.54|21.4867|20.5133|21.8867|24.0133|25.3|28.84|28.4933|27.2533|29.7733|31.56|33.2667|28.8133|31.6067|33.42|36.32|39.98|44.8533|49.6533|50.14|53.5333|61.3467|64.98|70.67|71.82|72.3|77.61|76.44|83.56|92.77|90.72|92.4|96.31|85.91|102.37|99.32|98.51|119.11|126.69|136.01|124.7|137.97|133.37|131.91|132.9|139.15|141.17|129.5|155.26|162.09|177.77|176.75|183.77|197.63|180.87|
2025-07-04 03:35:02|usa_0612|MIDD|price_next_month|0|||||||||||||||||||||||||||||||||||||0.25|0.3333|0.4167|0.3533|0.3433|0.3533|0.5733|0.5733|0.5833|0.5833|0.7717|0.7717|0.9583|1.0417|1.0417|1.355|2.0417|1.1883|0.875|1.0417|1.5|1.5417|1.6883|1.1767|1.3333|1|0.5833|0.9483|0.8017|1.26|0.75|1.0633|0.875|1.125|1.125|0.99|1|0.9633|0.7833|1.0583|1.085|1.3917|1.5183|1.8|1.975|2.9917|4.335|6.8617|8.4417|9.0333|8.1717|8.3767|7.34|11.6433|12.0833|15.75|14.7183|13.0367|15.0183|18.63|22.88|20.67|21.7233|19.87|20.9167|15.6|13.4633|7.72|14.59|16.3|15.1033|15.02|20.3733|19.17|24.8867|27.27|29.89|28.16|28.0933|32.0567|33.8233|32.64|41.65|47.12|49.86|59.6467|75.8833|82.1933|84.16|72.86|88.5|95.02|101.34|122.7|116.94|90.36|109.64|120.38|112.11|134.18|136.13|130.68|115.9|136.26|125.84|102.48|112.3|117.62|132.13|134.38|120.95|112.16|55.63|83.06|99.54|135.72|181.32|191.49|182.44|185.2|153.89|144.69|139.86|155.45|140.88|151.85|112.87|141.07|138.97|135.58|129.7|171.14|133.35|148.57|
2025-07-04 03:35:08|usa_0613|ALLE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.35|48.82|52.45|50.2|53.8|60.81|62.39|64.5|59.94|65.67|72.46|65.52|65.67|78.75|78.49|86.49|86.11|83.03|81.48|82.94|84.19|98.41|104.27|115.43|129.44|101.62|98.51|99.26|111.26|137.65|136.7|129.49|120.68|114.23|102.69|97.54|117.55|101.95|117.3|96.52|123.89|126.54|136.77|142.6|132.73|137.26|148.27|
2025-07-04 03:35:11|usa_0614|QGEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0805|3.7687|3.459|4.7832|7.4329|6.2711|6.1941|8.9979|8.8782|8.362|9.481|10.0826|9.9105|14.6951|27.2181|39.9503|54.7831|47.4823|36.757|29.0708|23.4549|19.7109|20.9332|14.4253|7.6091|7.3778|6.2436|6.9484|9.7894|12.9277|14.3482|13.0488|10.8465|11.6944|11.8486|14.3152|14.6235|13.0598|13.0378|16.4074|16.7488|17.4095|19.0172|19.5237|18.9401|25.9215|22.4638|24.4569|20.6909|15.7026|18.885|18.1472|20.8781|22.9373|23.9614|25.1617|20.6138|20.724|20.3165|23.5319|18.6538|15.1741|17.8169|18.4225|19.3916|19.2154|23.1025|21.8912|23.0144|25.503|24.3578|24.1156|26.9015|25.8334|25.2498|26.2188|30.8107|26.6152|25.0075|24.7322|29.5113|26.8465|30.7299|31.9069|34.823|35.9046|35.5122|34.6851|38.301|38.4919|39.266|41.3125|39.9977|31.61|35.8197|44.2074|52.4359|50.3046|57.4197|51.0362|55.9776|59.127|52.4784|48.1096|52.6374|46.1903|51.9588|47.3037|49.6471|39.6901|44.9074|43.5394|45.7612|43.3029|44.64|42.75|48.28|
2025-07-04 03:35:16|usa_0615|UGI|price_next_month|0||||||||||||||||||||||||||||7.9178|7.8622|3.8333|3.7222|3.6933|3.9711|4.1111|4.5|4.1378|4.1378|4.6667|5.1111|5|5.0556|5.5267|5.2778|5.14|4.8333|4.6956|4.4733|4.6667|4.3067|4.4178|4.6667|4.9444|4.9733|4.9444|5.2511|5.1111|5.0556|5.4733|5.9733|6.2911|6.1667|5.2222|5.0844|4.8756|3.82|5.2778|5.3333|4.7222|4.5422|4.9867|5.1533|5.1689|5.8778|5.9533|6.4222|6.3089|7|6.8889|8.62|9.2956|10.5333|10.5233|10.2667|10.75|10.5|10.7967|12.8767|13.89|16.7433|19.56|15.7333|14.3133|14.9333|16.5667|17.6667|18.2733|18.9067|17.2067|17.7467|17.7467|17.3333|18.04|15.9133|16.9133|15.2933|17.6267|15.92|16.34|18.3267|17.9733|20.06|20.9|22.2|20.2|19.1133|17.94|19.4533|20.4333|21.5267|23.4933|27.32|27.9933|27.58|28.9267|31.1267|32.36|37.69|36.99|34.81|36.54|36.67|34|40.24|45.26|46.29|46.37|50.16|50.47|47.86|45.77|48.39|53.14|53.06|57.03|54.51|51.09|47.67|41.59|30.18|33.34|32.34|35.99|43.71|45.99|43.41|45.35|34.3|43.16|35.33|39.83|33.88|26.99|20.8|22.14|25.56|24.78|23.91|30.73|32.79|35.335|
2025-07-04 03:35:21|usa_0616|AIV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||2.5241|2.507|2.4555|2.5585|2.7817|2.7645|2.8676|2.8847|2.7302|3.1938|3.6918|3.812|4.3958|4.8681|5.0998|5.1341|5.22|4.7993|5.1341|5.5033|5.6063|5.1685|5.2028|5.4604|6.6452|6.276|6.3327|6.1239|6.3492|5.7654|5.9893|6.7448|6.1761|4.8271|4.9933|5.187|5.4137|5.6184|4.8326|3.8697|4.3881|5.04|4.9315|5.2365|6.0442|5.2749|5.8409|6.139|6.606|7.874|8.6034|7.5965|5.8038|6.4192|5.4219|5.0799|4.6939|2.0097|1.2212|1.0028|1.2885|1.6965|2.11|3.0784|2.9493|3.2021|3.5111|3.7035|3.7502|3.3889|3.3738|3.7296|3.768|3.6664|3.7474|4.2735|4.0359|3.8436|3.8422|4.2351|4.6953|4.9164|5.4755|5.1829|5.3684|5.3835|5.378|5.503|6.3148|6.0538|6.0538|6.0085|6.2571|6.0415|5.7475|5.5772|5.8588|5.9123|6.8025|6.5754|6.5994|7.3108|7.0217|5.0182|5.1713|4.2495|4.59|6.94|6.96|7.58|7.03|6.3|8.32|7.94|7.51|7.83|8.33|5.86|7.43|8|8.86|8.44|9.04|7.91|8.815|
2025-07-04 03:35:26|usa_0617|EWBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.94|5.095|6.19|6.28|6.25|8|9.47|11.595|10.38|12.76|11.295|13.1|17.9|17.295|17.25|17.48|16.93|21.615|24.545|26.15|28.165|33.72|40.04|38.94|32.12|34.5|38.29|36.91|39.67|40.35|36.51|38.4|39.86|36.66|33.74|24.06|14.24|11.91|17.35|9.49|6.83|8.84|9.03|16.43|19.61|15.59|17.63|21.71|21.13|18.56|19.47|21.96|22.77|21.8|21.29|23.45|24.33|30.83|33.69|33.46|34.51|34.06|36.76|36.18|40.59|44.76|40.39|32.42|37.49|34.22|39.51|51.44|54.27|56.98|59.84|65.91|66.62|64.74|52.44|50.32|51.48|48.01|42.92|45.84|35.07|34.66|36.48|59.94|76.15|71.15|79.48|86.34|71.3|71.78|71.57|78.52|51.69|62.21|53.62|72.81|74.49|87.89|97.49|102.97|85.55|108.885|
2025-07-04 03:35:30|usa_0618|NDAQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6233|2.6833|3.0967|1.75|2.8667|2.94|2.95|2.65|2.1367|2.1833|2.9333|4.6967|6.6733|10.0333|13.97|12.9167|9.2|12.33|11.3333|11.2067|11.2967|14.5567|12.4833|12.2833|8.7133|9.7733|6.2633|6.0533|6.4967|6.2033|6.71|7.2567|6.05|6.95|8.1342|9.0933|7.7867|8.15|8.2533|8.4433|7.5667|8.0433|9.3233|9.4|10.8|11.845|12.8033|12.09|14.0633|13.7667|15.2|16.19|17.25|19.4667|19.1567|21.47|22.69|22.12|23.5133|23.51|23.9367|24.1467|26.97|29.2633|31.6667|27.8633|27.7133|29.9533|33.91|32.81|38.82|37.21|43.67|41.7|47.42|53.6|60.3|67.16|61.26|53.89|53.1067|60.55|60.19|55.27|50.43|49.49|57.77|61.5|62.51|74.69|82.34|75.36|90.04|
2025-07-04 03:35:33|usa_0619|WLL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:35:34|usa_0620|PKI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:35:35|usa_0621|INGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|17.815|14.875|14.25|13.28|14.44|15.75|16.28|11.5|12|12.5|12.565|12.75|12.25|14.85|15.05|14.335|16.55|13.725|14.735|14.975|14.94|15.65|16.945|17.585|21.25|21.56|24.6|29.36|22.02|24.07|23.81|27.27|28|33.26|36.19|34.25|39.82|44.62|42.54|33.8|46.38|46.51|24.32|23.15|23.9|28|28.18|28.42|36|33.34|42.55|46.13|55.1|50.89|48.5|55.49|57.06|51.92|61.46|66.07|72.01|67.2|65.76|62.3|70.45|73.63|77.25|80.64|79.4|88.2|95.06|100.72|115.09|133.24|131.17|128.19|123.82|123.32|125.35|143.64|121.09|101.3|101.18|99|94.75|77.29|79|88|81.2|86.5|70.89|75.47|93.41|87.81|95.23|94.7|85.11|90.98|89.12|102.8|106.17|111.26|93.58|107.57|114.59|124.37|132.76|136.44|132.82|137.27|
2025-07-04 03:35:40|usa_0622|CAR|price_next_month|0.28528347406514|||||||||||||||||||||||||||||||||||||||||||||||||15.5704|21.6874|24.15||23.5145|22.164|25.2622||22.0449|22.4023|27.4071||20.6745|11.0224|18.1125||17.5763|17.0997|15.7889||12.6311|12.5715|8.7584||18.2841|18.1793|16.0967||17.4236|13.6416|11.9924||16.0153|17.1402|21.1249||21.8685|20.6197|21.6111||21.21|20.34|17.77||16.17|19.3|20.46||30.25|23.21|15.03||13.92|7.62|0.76||4.8|9.73|9.75||11.85|9.12|13.29||17.59|13.15|11.8||14.85|16.42|18.94||33.16|26.77|36.86||57.23|67.51|60.15||51|44.13|37.39||30|36.13|38.29||22.89|36.23|38.1||39.68|31.11|29.29||28.36|24.77|29.75||21.53|34.11|35.17||87.82|90.75|274.59||190.28|167.38|223.6||167.79|213.39|182.85||113.73|81.99|109.07||121.79||
2025-07-04 03:35:46|usa_0623|SEIC|price_next_month|0|||||||||||||||||||||||||||||0.7887|0.8404|0.6479|0.7796|0.9721|1.0133|0.9425|1.2283|1.0962|0.9454|1.1079|1.1604|1.1604|1.3867|1.9375|2.0417|1.9792|1.4375|1.75|1.4583|1.5625|1.8025|1.7708|1.875|1.9692|1.6667|1.6875|1.6667|1.75|2.4275|3.5467|4|6.1567|6.245|6.9067|9.5942|7.9167|8.0625|8.1225|8.6875|9.9483|13.6875|22.6875|20.6575|20.055|23.96|15.375|20.19|16.845|13.155|13.345|12.75|13.155|17.475|14.55|16.945|14.76|15.335|17.995|18.68|16.405|19.33|19.4|20.625|21.47|24.43|28.14|31.14|30.515|27.26|31.62|27.7|23.27|23.03|17.68|12.67|14.03|18.9|17.47|17.71|22.46|19.18|22.15|23.15|22.34|19.78|16.19|18.37|20.2|21.18|21.85|26.96|28.66|31.61|33.19|34.06|32.38|35.82|38.66|40.17|45.66|53.31|51.82|39.24|48.08|45|44.33|48.51|50.71|56.51|64.51|75.15|63.23|59.94|53.45|47.54|54.45|59.59|59.92|65.26|50.96|52.33|49.15|52.85|61.44|60.8|63.04|58.61|55.72|55.36|54.3|62.43|58.91|62.99|53.66|63.24|65.95|67.84|74.76|86.58|78.29|93.015|
2025-07-04 03:35:53|usa_0624|JKHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.9063|1.1567|1.4583|1.4383|1.625|1.855|2.75|3.625|3.855|5.23|5.1667|6.73|6|4.75|6.625|6.4375|8.595|8.6875|10.14|11.4075|9.595|8.25|10.8125|9.095|14.3125|19.75|22.44|27.5|22.815|28.19|28.27|24.66|21.78|23.28|14.27|10.28|12.34|13|18.64|19.83|18.26|18.3|19.25|18.64|20.79|17.19|19.26|17.98|20.47|22.45|18.88|21.79|21.34|23.75|24.02|29.22|24.58|26.28|21.59|19.01|17.8|18.02|21.47|23.07|21.96|25.52|25.4|27.16|29.56|33.97|28.95|32.41|34.2|33.96|34.73|38|41.48|46.4|48.3|54.61|55.78|55.16|58.35|59.82|61.37|66.51|69.86|77.34|81.18|81.03|89.25|81.02|89.78|96.92|107.32|110.13|124.66|119.48|134.7|149.83|133.55|149.06|139.7|141.56|149.54|163.55|178.3|148.25|144.79|162.83|174.09|166.48|167.81|189.58|207.77|199.06|180.09|163.34|167.57|140.99|165.83|162.69|171.48|181.93|174.09|173.43|181.5|
2025-07-04 03:35:58|usa_0625|HCC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.33|20.68|26.51|28.66|23.25|25.87|27.47|28.3|32.05|24.74|21.84|19.41|10.22|15.86|14.75|22.79|17.82|17.77|25.72|26.49|33.61|30.92|37.03|37.88|34.74|42.47|47.35|64.17|66.12|69.47|60.5|52.77|48.87|50.09|
2025-07-04 03:36:01|usa_0626|VOYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.22|30.82|33.77|34.32|37.06|38.88|39.46|42.87|46.48|39.85|30.27|33.13|25.75|30.3|40.22|38.02|38.26|40.14|51.91|52.75|50.74|42.99|46.74|54.9|56.89|54.79|60.65|43.88|48.88|48.99|56.6|67.89|62.96|68.76|69.1|64.54|58.77|67.53|69.77|75.16|76.55|65.58|72.37|69.59|73.52|80.3|70.99|59.73|72.94|
2025-07-04 03:36:04|usa_0629|MAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||22.63|24.38|24.5|24.88|25.25|25|25|23|25|26.38|25.38|25.38|29.13|25.88|27.56|28.25|28.94|26.63|26.38|24.5|23.19|23.81|21.88|22.13|22.13|23.88|23.69|22|22.8|22.9|25.75|24.58|25.71|26.74|25.75|23.6|23.8|25.7|28.6|31.4|34.51|32.25|35.85|39.33|37.82|38.23|48.15|46.65|51.05|53|57.12|63.65|60.12|53.95|45.13|52|45.81|52.5|57.47|35.24|29.54|36.99|39.67|43.82|46.92|55.27|56.48|61.03|63.75|66.85|70.79|62.4|63.92|68.07|69.23|64.71|65.37|68.73|67.55|66.4|64.54|69.65|69.92|70.66|79.32|74.61|80.34|85.19|93.82|95.71|106.02|92.75|94.95|99.21|103.53|102.35|95.37|91.46|100.78|97.71|101.28|109.41|117.84|138.99|137.21|111.92|119.19|116.63|132.75|157.33|193.1|204.21|206.68|196.68|185.73|157.45|166.72|153.8|149.66|118.15|126.38|130|139.77|151.34|152.58|159.65|150.4|
2025-07-04 03:36:08|usa_0630|LM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:36:09|usa_0631|SCI|price_next_month|0.055555555555556|||||||||||||||||||||||||||||5.4267|5.3933|6.4433||7.3533|7.7267|7||8.1933|7.81|8.08||9.59|11.125|11.285||11.38|12.36|12||13.51|16.575|19.41||26.67|26.97|28.88||33.94|30.88|35.36||39.7|32.97|36.46||18.93|13.65|7.56||3.13|2.31|1.88||7.06|6.93|5.87||4.14|3.72|3.32||4.16|4|4.95||7.2|6.01|7.06||7.58|8.49|8.21||7.99|8.4|9.87||13.98|12.22|13.28||10.7|10.21|5.82||5.35|7.08|7.72||8.54|7.69|8.06||11.48|10.22|10.25||11.45|13.04|13.93||17.98|18.08|18.07||20.02|22.17|22.6||29.06|29.65|27.85||27.4|26.44|26.99||31.88|35.34|36.95||36.69|41.96|46.2||43.87|46.3|44.02||39.43|45.65|48.64||53.02|62.76|66.16||70.03|61.71|71.45||63.61|63.11|61.27||71.66|78.27|88.59||78||
2025-07-04 03:36:17|usa_0632|NVR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||11|7.5|6.13|6|5.63|6.75|7|10|10.38|10.13|10.88|9.44|12.88|12.75|17.31|21.88|25|34.63|39.38|34|44.5|48.13|56.25|41|45.25|62|61.63|103.4|115|190.62|176.25|158.3|239.97|369.75|288.5|339|332.5|357.75|409|489.4|434.5|451|466|627|791.25|718.35|938|685.5|794.25|755|495|561.5|692.52|824|578.48|475.75|631.5|613.5|552.32|490.21|426.09|505.37|601.15|662.27|684.14|718.05|626.5|627.41|765|739.33|680.09|642.75|693.25|783.94|773.98|903.74|1029.66|1030|925.6|917.32|1153.41|1077|1126.46|1227.58|1254.23|1326.49|1490.04|1637.76|1651|1661.29|1705|1523|1858|2111.25|2610.44|3281.37|3178.17|3100|2759.43|2239.03|2660|3152.48|3344.14|3636.59|3816.97|3100|3930.15|3953.09|4446.48|5018.1|5222.6|4894.8|5327.22|4376.21|4393.1|4237.75|5270|5840|6306.44|5412.62|7075.29|7438.85|8607.48|9152.81|8016.18|7125.75|7608.895|
2025-07-04 03:36:22|usa_0633|GRMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.19|10.5|10.6|8.4|9.69|11.49|9.05|10.46|14.445|19.225|23.135|22.37|27.01|20.38|16.825|22.665|25.215|21.56|26.285|31.585|32.185|43.975|50.215|53.41|50.06|54.19|80.16|120.48|64.6|40.9|48.13|21.95|17.75|24.18|26.39|31.59|36.15|38.25|29.3|33.62|31.58|34.69|32|34.7|41.1|45.67|37.28|39.26|39.52|35.24|37.5|48.07|46.57|55.09|56.97|57.2|52.62|47.49|42.67|34.79|32.29|42.29|45.66|49.51|48.29|50.74|51.66|56.55|62.94|57.83|65.03|62.15|67.9|85.8|81.08|87.23|96.95|80.74|99.81|98.61|122.69|141.12|149.81|160.3|132.78|110|103.24|84.89|98.88|96.08|107.68|101.74|119.49|142.79|170.07|162.3|215.85|186.87|214.79|
2025-07-04 03:36:26|usa_0634|DKS|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1375|5.53|7.32|9.315|13.145|14.325|14.365|16|18|16.88|18.085|15.895|17.475|18.7|19.055|20.555|26.63|27.57|26.965|30.215|30.68|30.55|22.3|18.29|12.54|11.66|18.1|20.27|21.77|24.31|27.55|27.32|34.96|37.96|38.42|35.13|37.82|44.76|47.31|49.66|51.97|48.44|51.61|46.64|56.26|51.8|42.95|44.21|49.67|53.69|53.64|52.61|39.84|39.04|42.61|58.8|60.11|48.95|41.43|26.2|28.38|32.02|30.54|36.19|34.78|37.39|36.65|34.04|39.41|36.41|34.5|44.9|58.99|73.98|84.17|140.81|134.55|114.42|71.24|108.36|117.76|128.63|124.58|114.78|121.79|177.47|183.74|236.96|210.16|221.81|172.4||
2025-07-04 03:36:30|usa_0635|OII|price_next_month|0.0018237082066869|||||||||||||||||||||||||||||||||||||||||||||3.0325|3.345|2.9375||2.4375|2.9375|2.47||4.125|4.2825|4.1575||4.25|5.8275|5.1575||5.375|2.3275|3.11||3.86|5.015|3.25||4.875|4.36|3.985||5.875|4.875|5.0875||7.7525|6.1825|6||6.8625|6.145|5.4625||7.9025|8.005|9.6||9.125|12.43|12.75||18.75|17.985|21.805||25.02|33.58|31.905||35.68|31.205|12.91||25.71|26.085|27.315||23.135|25.005|34.55||40.75|42.69|47.56||46.22|53.54|52.68||72.48|77.58|77.19||72.05|69.56|62.71||50.8|43.82|43.74||33.06|26.52|26.65||24.38|22.55|19.54||23.83|28.27|16.79||16.4|12.96|13.41||6.42|5.39|6.07||14.27|12.3|10.69||12.72|8.85|15.19||15.31|22.79|20.66||23.68|26.99|29.98||19.07||
2025-07-04 03:36:37|usa_0636|ZION|price_next_month|0|||||||||||||||||||||||||||||2.985|3.0225|2.6688|3.4287|4.3025|4.7225|4.9063|4.8163|5.3325|6.0375|6.6675|9.4925|9.2075|8.955|9.65|9.375|9.625|9.6575|9.4075|9.4375|10.6575|13.375|17.3125|19.125|18.625|19.5|22.625|28.875|31.625|35.75|38.88|43|51.13|49|53.06|58|66.69|58|58.94|59.13|41.5|43.75|57.44|55.88|53.29|58.45|47.92|50.34|54.08|50.51|40.21|41.42|49.24|55.89|61.3|58.64|56.59|60.5|66.14|67.82|70.03|71.48|73.47|79.07|83.03|82.14|80.4|84.82|81.8|74.55|59.11|54.74|46.35|29.27|38.11|14.92|10.93|13.58|14.16|18.97|28.73|22.19|20.7525|23.58|24.44|21.9|17.36|16.83|20.39|18.2|21.48|23.32|24.62|29.64|28.395|28.75|28.92|28.82|28.97|23.96|28.335|31.19|28.77|22.68|27.52|27.88|32.21|42.19|40.03|45.32|46.46|54.03|54.75|51.7|47.05|47.59|49.33|45.07|48.47|45.49|31.61|32.47|32.27|44.14|55.8|52.15|62.99|67.82|56.51|54.55|51.94|53.16|27.86|38.25|30.85|41.9|40.78|51.67|52.06|57.86|44.97|55.525|
2025-07-04 03:36:44|usa_0638|TRN|price_next_month|0||||||||||||||||||||||||||||3.2934|2.9335|3.2918|2.0922|2.868|3.3862|3.3446|4.074|3.7493|4.0148|4.2468|4.4979|5.5968|6.8044|7.0411|8.3208|10.5281|8.3376|7.649|8.2176|7.9177|9.2685|8.0377|7.1091|8.4287|8.3688|7.469|8.3088|8.0688|6.2982|9.3285|10.7369|10.8568|12.2364|9.2133|8.9086|8.5775|8.352|7.9777|7.1523|5.6096|5.3384|4.6187|5.7727|5.6504|4.6786|5.5232|5.9695|5.6767|5.6384|4.3499|3.7669|4.1724|3.9708|5.444|6.1062|7.7018|7.2675|7.2147|7.4762|7.2579|5.6024|8.8894|9.1293|12.2508|15.2356|12.0277|12.9778|13.766|16.6991|13.7588|13.0066|10.1922|10.9408|13.5464|6.075|4.1424|5.2581|5.0241|6.075|5.6288|8.9578|7.3311|8.1804|10.0375|13.0282|10.7213|9.8143|11.3223|10.6529|10.0771|11.2575|14.2878|15.1912|14.1691|18.2215|20.9567|27.0137|31.4116|25.7037|19.0528|19.4991|21.0611|19.4847|15.4179|14.0431|16.7063|15.3675|19.823|19.3624|19.7294|23.4076|24.8112|22.9397|27.424|20.55|23.38|21.56|19.6|19.78|20.33|19.29|19.53|18.84|27.81|27.64|27.11|28.05|28.73|27.74|25.95|28.53|28.77|23.95|26.22|20.83|25.14|26.02|33.06|34.28|37.83|25.1|29.025|
2025-07-04 03:36:49|usa_0640|ALLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.129|24|23.56|22.21|20.68|21.27|22.47|19.94|15.65|18.47|17.85|19.55|21.12|20.7|21.71|25.67|29.77|27.92|27.4|25.01|25.77|29.98|33.77|31.2|31.75|15.2|20.83|27.29|38.68|50.22|51.35|50.36|48.41|40.59|31.79|27.12|32.49|25.58|29.22|23.44|36.68|39.76|43.99|34.42|38.97|33.21|41.21|
2025-07-04 03:36:51|usa_0641|DPZ|price_next_month|0.010548523206751||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|17.95||22.89|23.1|24.99||23.57|24.07|27.42||19.57|17.54|13.34||13.23|13.2|2.83||8.87|7.59|7.99||12.97|12.82|14.61||24.4|28.05|31.53||31.41|36.01|40.98||56.61|61.8|67.99||73.16|75.26|92.47||109.03|105.94|107.71||122.52|149.43|168.47||199.25|178.93|176.55||249.49|300.67|262.5||282.61|226.84|285.76||360.16|411.45|383.13||421.04|516.89|531.91||341.69|390.28|367.89||308.91|394.19|369.49||511.92|414.21|453.35||480.43||
2025-07-04 03:36:55|usa_0642|CDNS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.8889|3.2222|3.14|4.4444|4.8622|7.1111|8.3889|10.75|13.0433|17.4167|15.25|18.25|19.125|16|22.25|26.625|28|36.31|28.81|21.38|32|13.56|10.56|15.19|20.63|16.81|20.88|25.69|29.49|20.7|22.06|21.14|23.7|20.48|12.45|10.13|9.92|11.43|13.67|15.38|16.57|12.82|13.47|12.44|13.33|14|16.09|15.98|17.66|18.93|16.18|17.86|18.92|22.2|21.4|19.6|10.15|11.13|7.39|4.07|3.78|5.58|5.9|6.11|5.81|7.45|6.96|8.47|8.68|10.38|10.33|11.07|10.56|11.67|12.22|12.65|13.93|13.8|14.58|12.965|14.12|15.56|16.83|17.95|17.99|18.65|20.97|22.22|19.56|23.19|24.05|25.58|26.03|32.57|36.9|43.16|44.86|40.06|44.09|44.57|48.03|69.38|73.91|65.35|72.11|81.13|109.25|109.37|130.39|131.77|147.65|173.11|152.14|150.85|186.08|151.39|182.83|209.45|234.01|239.85|288.46|275.63|267.66|276.12|297.62|297.74|326.44|
2025-07-04 03:37:00|usa_0643|ATO|price_next_month|0||||||||||||||||||||||||||||11.6667|11.2467|11.5|11|10.5|11.08|12|13.4133|13.8333|13.1667|13.58|14.8333|15.58|18|19.7467|20.7467|13.06|12.8333|17.75|16.38|16.38|18.75|20|18.38|21.25|24.75|21.38|23.75|22.75|22.63|24.06|25.25|28.5|29.44|29.25|29.69|29.81|25.25|25|22.69|17.5|15.88|20.63|23.13|24.47|22.67|20.2|21.55|21.1|23.93|21.25|22|22.4|22.78|24.37|24.5|25.6|24.64|25.17|25.81|27.7|26.3|29.16|26.3|26.28|26.54|28.77|30.73|31.24|31.72|28.07|28.05|28.74|27.68|26.47|24.27|24.55|24.71|27.16|27.85|27.62|29.58|29|29.45|32.6|34.89|33.43|34.32|32.41|32.58|35.85|35.97|37.36|44.37|44.24|44.27|48.01|51.04|48.32|53|56.91|54|55.3|63|69.22|72.55|79.79|74.39|76.18|81.02|86.76|87.24|82.9|86.89|91.87|93.08|97.63|102.34|109.04|112.48|117.03|101.97|105.99|91.67|89|103.59|98.59|92.12|107.22|113.4|121.39|106.55|117.54|114.14|121.71|107.66|113.94|117.9|127.88|138.78|142.51|160.63|152.45|
2025-07-04 03:37:06|usa_0644|SAVE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:37:07|usa_0645|STWD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.408|15.6501|15.4163|14.4407|16.2548|18.0448|17.7868|16.0049|14.5213|15.6824|16.3838|17.7304|18.4802|19.3591|21.657|20.6411|20.6814|24.729|23.2|23.9|22.43|24.06|23.95|21.47|20.56|18.61|19.48|21.55|21.84|22.6|22.84|21.86|21.51|21.05|20.93|22.25|21.59|21.09|22.53|23|24.53|25.62|11.61|14.93|14.99|19.23|24.99|25.74|25.47|24|23.92|22.73|19.6|20.32|17.45|20.37|17.75|20.63|18.97|20.51|19.9|19.26|19.21|20.75|
2025-07-04 03:37:09|usa_0647|SBH|price_next_month|0||||||||||||||||||||||||||||7.25|7.3333|8.8333|8.6233|10.7933|8.4167|8.29|8.04|9|8.3333|8.29|7.9167|7.8733|8.5|7.9167|7.04|7.71|7.1267|7.3767|8.46|9.0833|10.5|10.0833|10.46|12|12.6267|14.3767|15.25|17.3767|19.5867|18.7067|20.1267|19.7533|19.5867|16.96|17.7067|17.1667|16.5867|17.04|15.7067|16.3733|15.7533|20.2533|22.3733|25.8733|27.16|28.92|28.1667|31.0733|36.38|31.6733|34.4133|33.82|32.8533|37.0867|42.2667|41.7867|47.16|46.62|44.86|54.25|44.5|45.12|43.41|44.3|44.97|48.74|50.81|8.8|9.82|8.03|9.25|8.11|6.06|7.4|5.08|4.73|7.4|6.98|6.75|8.34|9.55|9.46|12.17|13.16|14.79|17.2|19.19|20.62|26.6|26.42|24.08|26.54|30.06|30.51|26.32|28.38|27.41|25.95|29.31|31.08|31.21|29.79|23.51|27.56|31.4|29.33|25.94|23.8|19.02|20.23|17.31|16.61|17.29|16.49|17.81|17.22|17.7|13.74|15.5|15.35|9.71|11.61|8.37|15.1|20.07|18.92|15.26|17.17|15.12|12.78|12.71|15.58|14.23|11.97|8.5|12.32|10.85|11.45|13|10.87|8.14|10.26|
2025-07-04 03:37:15|usa_0648|DCI|price_next_month|1||||||||||||||||||||||||||||0.9321|1.2862|1.1042|1.3596|1.5313|1.4583|1.5625|1.5729|1.8229|1.9013|1.8044|2.25|2.2581|2.3594|2.4613|2.5781|1.4375|2.6725|3.2037|2.6875|3.1412|3.1412|3.1725|3.11|3.3912|3.2813|3.235|3.8125|4.2038|4.5788|5.5788|6|5.9525|5.4525|4.4375|5|4.515|6.0475|4.9075|5.64|5.6875|5.72|5.2825|6.22|6.6525|7.2675|7.4625|9.1|9.0375|9.88|9.455|9.355|8.7125|10.4875|13.725|14.6325|14.2575|13.14|14.2|15.5|15.945|16.05|15.32|16.72|17.33|16.605|16.69|17.505|17.92|18.265|19.09|23.39|21.08|25.74|21.955|17.11|12.205|16.845|18.785|21.25|20.63|21.575|20.95|27.145|28.15|29.855|29.49|34.175|36.715|35.77|35.29|33.58|36.03|37.51|35.24|41.73|42.84|40.73|41.86|39|37.04|35.66|31.31|31.4|28.24|33.51|37.55|40.56|42.95|47.96|47.25|49.9|47.46|47.2|50.6|56.04|51.59|47.45|48.36|56.08|45.08|47.45|50.36|53.24|58.91|61.59|67.75|56.43|54.27|52.28|51.35|60.92|63.25|58.53|63.87|60.84|71.62|73.68|72.73|78.05|69.09|69.55||
2025-07-04 03:37:20|usa_0649|NNN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||14|13.88|13.75|12.38|11.88|12.13|12.38|12.75|12.88|13|13.63|13.75|15.88|14.63|15.56|15.81|17.44|16.31|15.75|14.69|13.13|12.56|11.75|11.5|10.19|11|10.81|10.13|11.45|12.35|13.75|12.97|13.26|15.19|16.19|15.6|14.91|16.16|17.69|17.2|18.3|16.59|17|19.23|18.75|18.98|20.75|19.38|22.93|21.05|20.84|22.47|23.75|23.95|21.66|25.35|22.72|22.91|21.14|17.83|14.43|17.74|19.71|19.38|20.2|23.53|23.12|27.1|24.85|26.34|25.09|27.25|27.01|27.38|29.5|31.68|32.02|39.68|34.99|34.4|33.2|34.13|35.57|38.12|42.84|38.4|37.17|38|42.94|43.76|53.16|45.62|43.6|42.22|39.98|40.18|39.68|38.04|44.61|46.75|52.71|52.62|52.24|58.91|56|32.64|35.45|32.01|39|46.42|48.87|45.36|44.38|43.84|47.61|42.03|47.35|43.5|42.68|36.33|40.34|40.53|44.89|43.44|39.39|41.11|43.55|
2025-07-04 03:37:25|usa_0650|KAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4793|5.6833|4.7538|4.9465|5.5397|6.8359|6.9152|5.0334|5.57|6.5827|6.0499|7.2024|7.9809|8.0489|9.6133|11.1475|10.524|11.4914|11.0757|11.0304|12.8895|14.5862|14.454|14.3822|12.6779|14.6089|15.9768|16.2565|17.2125|16.6344|15.5952|17.7113|20.6097|19.8955|22.6842|20.9913|19.6196|21.407|25.13|25.36|21.57|12.51|14.93|14.9|18.46|15.2|16.74|15.21|14.21|16.95|17|13.34|14.32|13.56|15.46|13.98|14.45|17.08|17.63|15.8|20.65|18.26|25.755|
2025-07-04 03:37:29|usa_0651|NFG|price_next_month|0||||||||||||||||||||||||||||7.805|6.81|7.2|7.225|7.545|7.955|8.035|8.285|8.54|8.89|9.52|9.61|10.98|11.905|13.185|13.615|17.44|15|15|14.875|13.25|14.44|14|14.875|16.75|17.565|16.875|18.625|21.125|20.815|21.25|22.065|23|23|20.655|23.625|21.155|21.875|23.47|24.44|22.28|23.72|24.655|26.815|26.255|28.1|24|23.41|22.9|23.82|19.33|20.17|20.58|23.46|24.19|22.35|25.1|24.49|25.54|28.02|28.2|27.23|30.4|30.14|32.9|33.25|37.14|37.4|40.69|47.01|43.35|48.49|43.11|51.18|49.79|36.19|29.96|32.71|40.58|45.34|46.92|52.02|48.05|55.18|68.34|73.3|72.38|61.29|50.28|47.32|48.94|52.7|54.4|62.72|64.83|71.55|75.36|73.64|68.91|69.23|63.43|64.45|54.07|52.53|45.33|55.5|56.51|52.38|56.15|55.38|59.21|58.05|55.75|51.35|53.7|54.29|57.3|59.21|47.74|45.31|43.19|41|40.57|39.96|40.26|49.66|51.43|57.43|60.73|70.13|72.34|67.49|58.06|55.9|53.11|50.95|47.16|53.1|58.59|60.53|70.03|76.78|84.255|
2025-07-04 03:37:34|usa_0653|GNTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.5938|1.8206|1.2656|1.5|1.3906|1.2031|1.3519|1.3906|1.5081|2.4688|2.3438|2.9688|2.5|2.25|2.8287|3.0625|3.9063|4.2188|3.86|3.6725|5.72|7.515|6.515|4.2975|7.5|8.0625|5.6875|6.1875|6.1875|6.75|8.1975|5.95|7.44|7.915|7.2975|7.37|7.3625|7.5375|8.885|9.76|10.9125|9.8425|8.95|8.2525|8.4575|8.115|8.91|9.4|8.35|7.33|6.67|7.955|8.745|8.9|9.87|10.39|7.93|9.34|7.73|4.795|4.195|6.685|7.485|8.005|9.585|10.745|9.635|9.99|16.035|15.675|14.17|15.06|13.435|10.9875|8.005|8.6|9.565|11.25|11.28|14.7275|16.195|14.335|14.45|16.37|16.69|17.35|16.08|16.39|13.69|16.04|17.67|16.91|20.89|20.65|17.02|19.41|23.68|22.74|23.2|21.05|21.18|23.03|27.42|28.05|29.77|24.24|26.99|27.67|33.05|35.18|34.03|35.39|31.4|29.35|28.22|26.49|29.51|27.59|33.58|28.68|33.13|34.3|31.06|30.31|25.92|21.78|23.12|
2025-07-04 03:37:39|usa_0654|AXS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.72|24.92|32.31|27.91|25.96|23.54|27.82|26.65|28|26.6|29.5|29.18|29.61|32.85|32.87|35.95|37.5|40.06|39.04|33.91|31.62|28.38|27.76|25.05|28.37|30.17|28.63|30.84|31.19|33.55|36.04|35.06|32.23|26.12|30.6|33.78|32.4|36.22|37.65|41.67|45|47.11|45.3|46.35|44.47|47.32|49.33|52.63|55.91|54.36|52.66|55.5|53.59|56.72|64.64|65.95|65.52|54.39|51.78|55.76|57.74|56.33|55.02|56.73|61|59.2|62.75|36.6|41.39|44.52|48.49|53.96|50.33|52.2|56.08|56.4|53.98|51.65|58.14|56.92|54.34|57.1|54.98|61.33|72.3|80.21|89.2|96.81|99.12|
2025-07-04 03:37:43|usa_0657|LPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:37:44|usa_0658|NCR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:37:45|usa_0659|MSG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:37:46|usa_0661|AVY|price_next_month|0.20263788968825|||||||||||||||||||||||||||||11.935|9.685|9.625||12.5|11.75|10.625||14.06|13.185|13.875||15.06|13|14.75||14.5|16.875|16.125||20.625|20.5|23.815||28.5|25.565|35.315||37.63|41.13|41.88||51.81|53.69|47.94||59.88|54.88|59.38||61.25|54.06|55||58.48|51.41|53.98||65.37|63.12|64.44||55.48|54.75|55.08||59.04|62.15|58.66||52.45|53.44|58.79||59.39|61.94|67.47||65.27|59.79|52.11||51.58|48.24|31.1||27.56|30.9|37.56||34.18|32.52|37.54||42.34|29.11|26.21||29.11|31.23|33.45||43.5|42.76|48.9||50.7|48.13|49.51||61.91|58.08|65.96||74.38|77.44|72.06||84.26|94.26|114.12||105.03|105.18|96.4||104.06|115.57|130.37||110.67|115.39|149.34||220.53|225.39|205.07||172.56|183.62|193.33||161.13|188.38|194.5||227.59|221.85|205.95||177.73||
2025-07-04 03:37:52|usa_0662|ON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.31|22.13|10.06|7.38|5.9|3.39|1.44|3.1|3.64|1.67|1.29|1.28|1.36|2.92|4.3|7|4.84|4|3.6|3.66|3.44|5.73|4.64|7.51|7.17|6.3|6.22|8.36|10.71|11.82|10.2|6.48|7.47|9.39|5.11|4.17|5.42|7.3|6.69|7.21|7.96|6.75|7.67|11.05|10.5|8.69|7.57|8.7|8.26|6.94|6.15|7.855|7.86|8.245|7.055|8.36|9.41|8.56|8.29|10.01|11.52|10.62|11|8.56|9.47|10.03|11.67|13.32|14.18|14.95|21.32|24.74|22.08|22.05|17|20.04|23.06|21.51|20.4|23.15|16.045|20.6|25.09|34.49|39|39.06|48.07|59|52.11|66.78|61.43|73.45|71.96|107.75|62.64|71.13|70.16|78.25|70.49|52.34|39.7|56.57|
2025-07-04 03:37:57|usa_0663|HXL|price_next_month|0||||||||||||||||||||||||||||14.3|11.48|10.32|6.75|10.36|14.12|11.59|11.58|11.68|12.65|12.63|11.87|9|9.62|9.75|7.25|3.25|3.88|3.38|4.88|4.88|5.13|10|8.38|11|12.63|15.25|18.25|18.75|17.88|26|26.81|24.38|27.94|14.19|10.94|9.25|8.88|8.5|5.38|5.25|8.5|14.31|10.94|11.7|9.28|7.43|3.43|2.47|4.58|3.75|1.72|2.88|3.86|4.81|6.81|7.6|8.4|11.75|15.5|14.73|16.4|17.28|15.82|20.87|22.09|14.37|16.19|19.24|21.7|21.74|25.03|21.83|22.38|18.98|13.2|8.29|9.59|10.21|11|11|16.2|18.69|17.77|19.02|21.53|23.94|24.71|25.07|27.38|23.29|25.56|26.79|30.5|35.21|42.31|41.68|41.69|37.25|41.89|44.23|50.15|51.89|46.32|41.38|45.27|43.17|45.49|51.35|51.75|51.17|60.69|68.35|66.47|69.01|58.52|67.71|70.71|81.76|74.62|74.22|34.59|37.3|33.48|43.66|56.41|54.42|56.74|52.17|54.36|60.51|55.7|70.58|72.08|70.68|61.92|66.39|64.21|66.21|58.69|65.2|48.47|57.26|
2025-07-04 03:38:03|usa_0664|NDSN|price_next_month|1|||||||||||||||||||||||||||||4.6463|3.9087|4.7012|5.4875|5.4813|6.5563|8.8025|10.6975|11.5025|10.545|10.5175|9.1125|10.295|11.1175|11.715|14|14.125|14.75|14.25|13.9375|14.125|14.25|14.375|14.125|14.75|13|13.625|14|13.5|14.4375|13.125|12.1575|11.375|10.6575|11.9375|14.875|14.6875|12.29|12.265|9.6875|12.125|16.1875|14.03|13.97|12.725|13.02|12.08|13.615|14.23|11.45|13.68|11.965|11.875|12.435|16.265|18.3|18.925|17.145|19.03|19.995|15.53|17.76|19.91|24.96|23.325|20.02|24.145|24.39|25.995|25.105|26.4|25.695|35.925|26.815|16.225|12.45|19.2|26.79|26.805|32.9|33.315|32.085|39.715|54.455|52.02|43.9|47.06|54.97|53.61|58.81|61.19|63.4|71.22|66.65|72.12|73.16|81.54|81.06|78.15|76.93|80.91|66.52|72.53|71.67|86.98|98.73|106.73|120.04|115.88|109.3|128.36|134.07|125.63|139.02|120.41|135.76|125.62|135.96|165.83|145.3|188.35|186.49|203.81|192.41|221.69|238.6|254.19|226.49|217.88|227.17|236.49|219.64|217.93|244.14|235.34|265.65|234.72|256.56|260.99|210.29|211.99||
2025-07-04 03:38:09|usa_0665|WRB|price_next_month|0|0.3803|0.3803|0.3803|0.3414|0.3285|0.3241|0.3717|0.3414|0.3674|0.4538|0.4927|0.9854|1.1972|1.2836|1.0156|1.0502|1.0718|0.9854|0.8341|0.9378|0.9465|0.9767|1.1107|1.2058|1.2706|1.3095|1.638|0.9234|1.073|1.06|0.8358|0.969|1.1706|1.0874|1.0828|1.2974|1.2486|1.3707|1.8241|1.7168|1.6778|1.6583|1.5022|1.3949|1.4242|1.4729|1.4144|1.4534|1.4632|1.4975|1.6875|1.9607|1.6778|1.59|2.029|1.8826|1.9217|2.2533|2.4072|2.4072|2.7291|1.9607|1.7652|1.5217|1.6095|1.4123|1.3426|1.0172|1.2367|1.4193|1.9935|2.0485|2.3715|2.4523|3.1143|2.9498|3.5409|3.0999|3.2615|3.4414|4.077|4.5028|4.5156|5.0713|5.3333|5.3913|5.6283|6.2815|6.4198|7.3936|8.6321|9.758|11.0874|10.6667|10.9215|9.8044|9.6267|8.717|8.9156|8.9422|7.6119|6.9985|7.7837|7.8459|7.0844|6.883|7.3244|7.2089|8|8.003|8.1541|8.3704|9.6622|9.123|10.3141|10.1541|11.1585|10.8533|11.523|12.1985|12.8652|12.5541|13.0104|11.4844|13.1081|13.2178|15.2711|14.5156|14.5156|16.5096|16.5422|14.8593|16.5926|17.2415|16.9185|19.9141|20.1422|20.4356|20.32|21.6237|22.0919|22.4622|22.4889|22.7822|27.2444|30.84|31.0667|32.68|24|27.4444|26.72|27.6178|35.4311|32.52|35.3778|37.5556|44.3267|41.6867|49.5867|46.76|39.28|41.1267|44.9467|54.5867|51.3133|55.13|57.17|58.83|71.69|71.56|
2025-07-04 03:38:15|usa_0666|CNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.54|16.35|17.28|14.16|13.97|14.65|9.6|8.83|9.9|11.38|11.21|14.73|18.84|14.4|17.29|17.21|19.16|19.56|19.35|19.97|22.21|22.92|24.69|27.76|28.62|29.24|32.95|31.06|28.5|33.15|34.69|36.68|42.97|38.78|33.76|30.22|35.62|38.35|39.9|41.11|42.96|38.81|36.34|35.06|39.69|34.41|41.18|39.92|42.17|38.36|36.64|32.3|15.34|12.65|8.24|19.24|21.79|16.9|19.45|16.42|16.06|19.13|10.27|10.72|15.89|15.91|15.49|13.83|17.71|21.37|28.69|28.63|29.54|30.66|
2025-07-04 03:38:18|usa_0667|EV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:38:19|usa_0668|SNH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:38:20|usa_0669|TFX|price_next_month|0||||||||||||||||||||||||||||9.8733|10.5833|11.21|8.75|11.1667|14.5|16.375|15.625|17.625|16.875|16.375|15.06|15.5|14.185|16|14.435|18.25|17.375|18.5|19.375|17.375|20.69|20.625|21.19|20.125|23.19|22.125|24.065|23.625|28.875|33|37.25|35.75|42.5|38.38|38.69|37.88|43.56|50.38|34.13|31.75|34.56|36.25|34.56|41.41|48.91|47.65|40|45.31|56.51|49.34|42.06|41.13|38.39|45.73|46.01|48.9|45.65|44.45|43.79|50.75|53.47|66.33|66.19|63.07|65.24|57.09|62.2|66.78|71.83|76.43|73.21|59.12|55.09|61.32|52.99|53.18|42.98|47.96|49.75|57.16|61.32|56.67|55.75|57.32|63.01|60.23|59.86|61.19|62.67|63.74|67.95|75|78.13|79.43|92.18|93.64|102.09|107.74|114.12|109.56|122.96|133.99|133|135.69|155.78|180.31|143.13|167.73|206.89|207.22|236.98|277.75|267.88|272.71|240.74|273.5|286.18|339.74|347.41|371.51|335.4|373.1|318.23|377.63|422.48|397.43|356.94|310.19|285.62|240.46|214.56|243.42|272.52|251.17|184.75|242.83|208.75|220.92|201.06|180.24|137.05|120.25|
2025-07-04 03:38:26|usa_0670|R|price_next_month|0||||||||||||||||||||||||||||12.51|12.95|14.24|8.77|12.53|12.63|12.91|13.55|15.55|18.72|18.92|17.58|22.39|20.56|24.67|21.24|26.88|25|26.13|23.5|21.5|23.38|24.88|24.13|23.38|28.88|26.63|29.75|28.5|31.13|35.88|35|33.5|34.81|29|24.63|24.38|26.38|23.56|21.38|22.06|22.19|20.88|19.75|19.85|19.81|19|18.7|24.98|28.36|26.17|22.95|22.53|24.84|29.06|29.99|36.8|36.79|42.9|50.1|45.55|36.93|38.99|39.67|44.7|52.15|50.4|52.65|54.54|52.64|54.37|47.85|52|68.47|65.96|39.62|33.78|27.69|35.13|40.55|36.4|46.52|43.67|43.75|48.08|53.5|56.32|50.94|56.28|48.72|39.44|45.12|56.78|58.07|61.84|65.83|71.19|82.18|86.13|88.47|82.79|95.36|90.52|71.78|53.17|68.92|65.9|69.39|77.6|67.91|72.76|81.08|87.03|67.43|78.3|55.31|57.91|63|53.26|48.63|47.72|35.4|36.63|49.26|62.59|79.84|76.15|84.95|73.19|69.9|78.32|80.51|94.41|79.16|102.15|97.54|113.57|121.85|140.16|146.28|159.41|137.67|170.62|
2025-07-04 03:38:31|usa_0671|GWR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:38:32|usa_0672|CRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.82|13.45|14.5|14.105|15.225|17.365|20.55|28.76|28.235|33.995|34|27|29.22|25.4|27.73|25.71|21.31|16|14.48|14.07|19.34|16.55|23.2|24.72|21.66|26.1|32.74|25.88|25.46|29.66|31.56|33.42|35.46|41.92|51.21|50.67|52.98|58.92|60.49|71.32|74.68|67.72|73.9|76.56|75.1|81.49|94.08|106.41|88.8|89.09|103.93|109.78|85|83.75|92.5|86.27|93.8|120.3|105.11|103.08|95.7|83.52|103.07|95.4|96.99|108.07|74.35|87.98|83.3|93.83|97.46|97.38|100.35|93.31|91.5|74.13|73.61|81.34|70.14|75.11|67.16|74.71|68.41|60.42|55.81|54.72|33.9|31.46|
2025-07-04 03:38:36|usa_0673|OC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.25|28.99|33.43|31.62|23.11|17.8|21.11|23.38|15.5|15.84|15.73|17.33|22.11|23.3|28.98|31.48|27|32.34|36.93|35.94|24.62|33.94|34.61|27.67|33.59|41.18|38.44|39.35|36.64|40.65|41.84|35.29|31.5|37.87|42|42.87|44.9|45.52|51.29|55|52.12|55.42|61.65|64.09|82.69|95.73|82.1|65.38|47.45|46.21|54|58.54|61.25|67.27|43.36|61.2|67.3|83.06|97.27|92.22|90.06|89.37|87.65|82.78|86.64|89.71|100.1|130.77|113.37|148.67|168.21|179.88|180.96|187.27|144.5|145.27|
2025-07-04 03:38:41|usa_0674|LII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|10.19|9.63|8.44|13.19|7.94|10.39|10.68|9.38|8.97|10.2|15|16.6|12.94|12.81|14.86|15.95|16.54|16.5|16.71|17.62|14.46|19.96|19.55|24.42|27.89|31.95|32.63|22.81|26.96|30.34|33.81|38.3|35.7|37.14|33.14|35.7|29.82|28.11|31.89|34.85|33.67|38.22|45.26|43.67|41.01|49.14|48.61|36.98|32.19|36.2|43.4|43.67|50.05|57.51|62|71.82|78.06|86.56|83.83|85.32|88.92|98.31|105.96|118.07|132.81|119.82|134.95|156.8|145.89|156.81|165.39|171|191.13|217.91|193.37|217.08|210.89|229.28|271.45|256.48|247.36|232.98|186.68|268.14|271.66|275.49|335.34|329.43|299.28|283.62|213.19|239.53|233.57|260.62|281.91|367.44|370.54|428.16|463.42|583.5|602.57|592.42|546.75|604|
2025-07-04 03:38:46|usa_0675|NCLH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.99|30.36|29.76|32.23|34.88|32.94|33.535|36.23|45.6|50.17|58.43|63.63|48.61|48.85|41.87|37.73|47|51.08|55.65|54.79|60.74|56.38|50.05|45.43|47.93|57.08|48.5|52.62|55|16.41|14.34|15.03|23.53|30.23|25.52|25.5|20.93|19.91|11.5|15.9|15.42|12.46|20.77|13.72|17.8|19.39|18.47|23.16|28.35|17.44|21.96|
2025-07-04 03:38:49|usa_0677|STLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8125|4.875|6.625|5.3125|5|5.72|3.625|3.4075|4.1575|4.22|4.4375|3.4225|3.89|2.845|2.8275|3|2.735|3.585|3.175|2.6|3.4225|4.3625|4.255|3.2575|3.325|3.0275|3.775|4.6575|5.635|6.0175|8.1875|8.3|9.45|6.8075|8.04|7.7425|11.605|15.61|14.505|15.0275|19.605|22.155|20.965|26.61|26.075|34.85|31.68|11.92|10.62|12.45|16.36|13.39|15.18|15.72|14.32|14.54|18.2|18.19|15.62|12.49|15.95|12.78|12.89|12.64|15.21|15.04|15.56|17.985|16.5|18.27|21.21|23.01|17.04|22.13|20.03|18.47|18.35|25.21|26.82|27.46|33.81|36.14|35.41|37.21|45.4|44.81|47.09|39.6|36.59|31.68|31.51|30.36|29.88|24.27|27.41|31.48|34.27|54.22|64.45|66.08|55.52|85.75|77.88|94.05|120.64|103.95|106.58|106.51|120.69|130.12|133.22|130.5|128.2|129.71|133.14|
2025-07-04 03:38:54|usa_0678|THC|price_next_month|0.8489847715736|||||||||||||||||||||||||||||86.6667|86.2667|91.3067||115.76|112.6133|32.0267||36.2933|35.6267|32.8||25.0667|22.32|30.64||43.6533|48.64|37.6533||44.3467|42.6667|47.68||57.3333|56|59.68||73.3333|72.6667|84.5067||93.3333|68.3467|78.8267||65.3333|46.5067|57.4933||68.3467|82.3467|113.4933||121.3067|147.7867|160||198.6667|188.68|73.8||66.76|64.2|58.44||47.68|41.68|43.4||48.48|48.72|31.28||31.68|31.52|28.36||27.8|13.56|22.04||23.6|24.12|4.84||14.52|18.64|18.2||22.88|15.68|16.32||25.52|21.12|18.6||18.84|20.76|28.96||47.37|39.05|43.15||47|61.18|48.05||53.19|49.23|33.19||28.94|23.9|15.23||16.54|17.17|14.1||35.43|33.72|26.07||19.96|21.65|32.2||21.76|28.18|31.43||66.91|75.35|72.87||64.71|56.5|46.18||71.2|77.56|69.01||135.22|165.84|142.68||168.77||
2025-07-04 03:39:03|usa_0679|TRGP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.34|35.52|34.02|32.54|41.44|47.22|44.05|49.47|60.36|67.55|68.17|78.54|90.03|106.99|127.5|126.19|86.83|106.84|86.64|56.35|16.02|38.1|41.32|45.94|57.62|56.98|46.65|40.35|48|46.75|52.3|52.45|43.5|40.62|39.71|40.87|36.5|12.22|19.15|15.76|29.77|34.53|42.83|54.82|56.31|75.16|63.18|67.31|73.42|74.38|78.74|85.35|84.96|116.9|136.37|165.96|217.22|178.11|173.77|
2025-07-04 03:39:07|usa_0680|LECO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||16.125|12.25|12.75|13.5|15.5|13.875|16.875|19.25|20.065|18.875|18.375|23.625|11.125|10.97|10.565|10.315|9.47|11.19|9.78|9.515|7.565|8.595|9.22|10.2|11.96|10.58|12.73|14.2|11.555|11.77|11.11|9.555|11.375|12.195|12.355|15.765|17.005|16.69|16.075|15.275|18.305|19.785|22.255|27.405|28.69|30.745|30.385|31.865|35.995|36.125|30.825|38.15|40.175|21.575|20.585|22.265|21.19|23.72|24.415|29.995|27.61|29.88|33.86|39.29|34.22|36.4|42.95|49.01|39.88|43.37|53.93|52.76|59.04|69.24|69.2|66.81|66.44|72.48|67.91|66.86|60.55|59.81|53.24|62.67|62.06|65.83|83.37|89.03|87.26|91.67|97.57|82.87|93.94|80.91|86.44|87.27|84.52|89.57|89.18|80.51|90.39|101.82|114.5|128.05|139.43|142.4|127.84|134.73|141.44|142|166.87|167.8|200.71|174.8|222.22|219.53|205.41|192.56|198.78|176.2|215.77|
2025-07-04 03:39:11|usa_0683|AOS|price_next_month|0||||||||||||||||||||||||||||0.9792|1.3058|1.49|1.2042|1.3875|1.5508|1.5|1.4792|1.6325|2.51|2.6942|2.49|3.0717|3.245|4.4283|4.5717|5.735|4.795|4.5717|3.98|3.5917|3.98|4.5417|3.4583|4.1883|3.8333|3.7083|4.375|5.5633|5.7917|5.98|6.9067|7|7.5217|6.885|5.11|6|6.3125|7.2825|6.0625|4.9375|5.14|4.0325|3.5325|4.225|4.78|4.3825|3.95|6.1925|7.775|7.2925|5.49|6.4975|7.455|8.3525|7.9125|7.8025|7.475|7.18|6.635|6.7775|7.125|6.75|8.095|10.7725|11.855|10.715|8.79|9.5875|9.525|12.1375|9.3475|8.7475|7.735|9.925|7.8875|6.87|7.7725|9.76|9.9075|10.645|12.9075|13.67|14.0075|10.7025|10.9925|10.3675|9.29|10.62|11.9|12.355|15.1925|17.32|18.8575|20.66|25.825|23.61|23.38|23.35|26.675|29.705|31.95|35.91|38.41|34.925|38.61|46.445|45.17|48.75|53.88|53.55|59.2|66.78|61.35|59.53|45.53|47.86|52.57|45.45|49.68|42.69|42.38|48.14|51.69|54.3|67.75|70.33|73.07|76.42|58.43|63.27|54.78|67.7|68.29|72.63|69.76|77.61|82.84|85.04|75.1|67.3|67.86|67.85|
2025-07-04 03:39:17|usa_0684|CBOE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.19|24|23.1|26.67|23.73|25.73|25.64|26.63|28.03|29.47|33.15|36.21|49.67|49.29|50.73|52.2|48.73|58.42|65.87|57.65|60.79|65.8|63.89|65.47|68.2|65.01|76.79|81.93|93.4|113.06|134.81|110.09|104.13|111.95|98.21|100.8|111.65|116.64|119.62|99.38|91.21|79.22|95.59|103.7|115.58|125.88|115.61|117.78|125.08|121.99|121.56|137.2|142.98|163.89|188.87|181.15|183.22|212.21|197.17|217.05|231.09|
2025-07-04 03:39:20|usa_0686|ACM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.78|33.3|24.17|27.1|29.57|16.36|25.01|25.61|31.91|26.49|28.99|30.01|23.89|26.36|28.04|26.81|26.33|20.17|22.89|21.64|15.86|21.47|25.28|28.71|34.34|32.11|30.72|32.5|34.81|32.13|25.96|32.63|29.55|29.18|26.27|30.57|35.86|27.94|37.42|33.75|31.98|35.06|39.28|36.62|32.52|29.47|29.57|32.5|36.86|40.89|49.88|36.26|37|43.84|53.66|66.99|61.77|64.38|67.16|78.34|69.27|72.18|87.49|82.95|88.32|76.55|88.26|92.36|89.8|108.46|109.15|92.25|115.68|
2025-07-04 03:39:23|usa_0688|HPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:24|usa_0690|JBL|price_next_month|2|||||||||||||||||||||||||||||||||||||||||0.6094|0.5157|0.4531|0.4454|0.3906|0.3594|0.25|0.383|0.5|0.8205|1.407|1.102|1.532|2.188|5|5.633|10.485|16.375|9.938|8.329|8.266|8.6875|18.6563|20.25|22.5625|24.75|36.5|43.25|49.625|56.75|25.375|21.62|30.86|17.9|22.72|23.53|21.11|14.78|17.92|17.5|22.1|26.05|28.3|29.43|25.18|23|25.58|28.52|30.73|30.92|37.09|42.86|25.6|28.57|24.55|21.41|22.07|22.84|15.27|9.46|16.41|9.54|6.75|5.56|7.42|13.41|17.37|16.19|13.3|14.41|20.09|20.43|20.2|17.79|19.66|25.12|20.33|18.72|19.29|18.48|20.38|21.68|17.44|18|20.9|20.17|21.83|23.38|21.29|22.37|23.29|19.27|18.47|21.82|23.67|28.92|29.19|28.55|26.25|28.73|27.66|27.08|24.79|26.59|31.6|35.77|41.33|24.58|32.08|34.26|42.53|52.16|58.12|58.37|70.35|61.73|51.21|57.71|68.2|88.16|107.93|126.89|127.4|133.95|108.79|119.83|143.9|136.07|218.1||
2025-07-04 03:39:29|usa_0691|ZBRA|price_next_month|0|||||||||||||||||||||||||||||||||||3.6667|4.6111|3.9444|3.8333|4.2778|5.3889|6.7222|7.6111|11.5|10.6667|6.3889|7.9444|8.9444|8.8889|10.1956|13.9444|13.2222|13.7778|11.1111|7.7244|12.8356|11.7778|10.2222|13.8889|13.8889|12.3333|17.2222|14.4178|14.5556|13.4178|14.7778|20.8622|24.1689|26.3067|25.3333|22.6933|19.4711|24.7511|19.2267|18.7778|20.4756|23.5733|25.1867|22.4311|27.3422|24.8267|29.6311|34.48|38.1|43.0667|48.86|55.0867|52.99|50.93|47.76|39|43.19|45.03|39.69|31.35|37.27|34.67|39.79|36.23|39.09|30.71|36.75|30.81|20.24|16.83|21.25|24.44|25|26.1|29.05|27.44|35.78|38.9|39.29|40|35.74|37.84|38.79|34.54|35.93|43.28|46.65|46.17|48.31|54.96|69.44|80.07|73.75|83.46|92.08|107.63|76.9|60.4|62.56|53.01|65.84|83.67|94.27|101.72|115.99|123.16|134.83|137.93|166.3|173.6|211.14|210.89|237.87|239.02|229.66|280.75|283.64|387.83|487.74|552.48|533.95|509.12|369.66|357.69|283.22|316.18|288.03|307.96|209.43|239.55|314.56|351.19|381.97|391.94|250.32|323.72|
2025-07-04 03:39:35|usa_0692|FTNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.865|1.642|1.612|3.137|3.667|4.115|5.356|4.292|4.562|5.148|4.802|3.91|3.87|3.506|4.25|4.112|4.428|4.5858|4.91|5.088|5.979|7.736|8.48|6.946|5.292|6.19|6.778|6.134|6.652|8.054|8.22|7.94|9.208|10.96|13.49|16.22|14.1|18.604|17.472|16.096|23.072|21.128|26.732|24.846|29.642|40.25|52.768|64.526|61.694|61.3|59.2|55.92|52.34|63.17|78.69|55.94|64.49|65.45|58.48|80.34|100.88|103.76|105.59|
2025-07-04 03:39:39|usa_0693|SRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:40|usa_0694|DNKN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:41|usa_0695|PBI|price_next_month|0||||||||||||||||||||||||||||11.22|11.75|10.6575|8.25|10.97|13.845|15.375|14.6875|16.375|16.0625|16.25|18.815|20.315|20.25|20.815|19.625|22.44|19.25|17.625|16.875|15.44|18.565|20.065|21.815|22.625|24.375|24.25|27.94|28.815|32|37.565|39.655|45.88|48|50.5|55.06|68.81|69.94|63.63|45.56|49|40.88|34.63|29.69|34.97|38.07|40.2|36.66|41.82|42.1|39|33.55|32.54|35.11|38.1|41.1|40.58|43.75|42.2|43.75|44.74|44.72|44.58|42.08|42.74|41.85|41.32|46.71|47.87|48|46.1|40.04|36.69|36.11|31.69|24.78|22.26|24.54|20.65|24.5|20.92|25.4|24.41|21.94|24.28|24.56|21.55|20.38|18.97|17.13|13.36|14.36|14.41|13.67|16.51|21.34|25.18|26.8|27.06|24.74|23.98|22.37|20.92|20.65|19.58|20.97|19.31|17.84|15.92|13.29|15.74|13.74|14.11|10.22|8.73|6.62|7.21|7.11|4.05|4.4|3.74|3.53|3.34|5.31|9.34|7.47|8|6.94|6.16|5.27|3.27|3.11|4.31|3.51|3.94|3.23|4.11|4.26|6.6|7.21|8.91|8.68|11.48|
2025-07-04 03:39:47|usa_0696|PACW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:48|usa_0697|LAMR|price_next_month|0.040216550657386||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6667|15.5||16.8333|17.8333|20.5||31.75|32.5|34.25||34.13|41.75|57.38||40.13|46.44|39||41.5|32.1|37.05||43.01|31.96|34.11||35.26|33.41|35.2||40.87|43.69|39.44||41.79|40.2|46.35||54.52|52.3|60.35||65.5|52.92|52.01||41.85|37.15|14.87||18.54|22.89|27.68||29.47|26.21|36.75||29.04|20.91|24.29||24.61|33.12|39.27||46.73|42.07|49.92||49.34|52.48|53.29||60.62|53.34|58.41||65.05|62.33|66.29||70.01|66.56|75.23||69.22|77.05|75.84||78.21|76.65|83.43||66.3|69.23|79.61||104.82|113.83|109.26||97.95|93.89|100.14||89.88|91.22|101.29||118.11|125.78|134.02||120.54||
2025-07-04 03:39:53|usa_0698|WTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:54|usa_0699|XLS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:39:55|usa_0700|SON|price_next_month|0|||||||||||||||||||||||||||||12.525|12.515|11.325|14.12|14.41|13.79|14.5|15.62|16.85|19.455|19.14|19.875|19.765|18.61|17.34|21.76|17.98|20.72|19.31|18.55|24.88|25.5|24.75|26.75|28.38|29.5|26.63|26.75|26.88|33.38|32.19|35.5|40.19|29.25|28.38|27.88|25.81|26.81|24|20|20.88|18.81|19.31|23.18|22.35|25.83|23.47|26.55|28.9|24.3|23.5|20.98|21.85|22.8|21.27|23.58|24.86|25.91|26.65|25.96|27.09|27.8|28.3|30.97|31.32|32.53|35.48|38.5|42.64|36.67|30.92|30.86|32.95|32.62|25.18|22.93|24.41|26.48|26.75|27.76|33.13|32.7|33.5|35.55|34.56|32.05|31.39|31.3|33.13|30.31|31.13|30.99|35.04|38.49|40.64|41.38|42.08|39.14|40.87|44.2|44.69|41.28|42.69|39.51|46.89|50.93|50.29|54.95|52.31|48.48|51.79|54.31|51.36|55.82|54.58|57.58|63.06|60.03|57.7|57.14|48.84|51.74|48.89|57.91|65.46|63.79|57.95|56.64|61.91|63.49|62.08|61.11|60.62|58.64|51.81|56.9|56.05|53.92|52.52|47.64|41|46.45|
2025-07-04 03:40:01|usa_0701|ACC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:40:02|usa_0702|AFG|price_next_month|0||||||||||||||||||||||||||||11.3067|10.2333|11.3133|7.0867|9.5133|11.6733|11.52|12.3|11.8667|10.8333|9.92|9.8933|14.9067|14.1533|19.0333|18.4133|16.6267|14.7733|13.64|14.0333|14.3933|14.3267|15.1933|16.5|19.3067|18.34|17.8133|21.8333|22.1333|21.52|29.64|23.76|23.6733|27.52|26.54|23.3733|24.1667|24.2067|21.8333|19.7533|14.2533|16.96|16.6667|14.2933|17.8667|17.7267|19.6533|14.7533|15.7267|19.7933|14.7667|15.4533|14.2867|14.7867|15.2667|14.8467|19.08|20.4667|19.7933|19.7333|20.5267|20.7267|22.56|22.7867|25.08|29.52|28.0733|31.9067|35.32|35.27|28.09|29.9|27.66|27.42|28.97|22.73|16.98|17.58|24.39|24.6|24.81|29.43|29.47|30.58|32.53|35.77|33.98|35.83|36.67|38.92|37.71|38.8|42.56|48.27|51.69|56.26|54.92|58.43|55.99|59.83|58.04|63.2|68.95|72.19|70.98|69.11|73.1|74.5|86.17|97.31|101.4|105.49|113.34|113.22|112.69|100.03|95.39|103.53|102.38|104.04|108.79|66.24|60.77|74.94|94.14|122.86|126.49|136.04|130.28|138.48|133.68|145.11|142.59|122.73|121.61|109.36|120.4|127.75|130.96|128.93|136.56|126.66|127.37|
2025-07-04 03:40:07|usa_0703|RS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||3.2511|2.6111|2.9733|3.5289|3.6956|4.3067|6.4444|8|8.14|6.2222|7.0844|9.27|9.1467|10.9167|13.46|11.1033|10.3133|9.1267|12.1467|11.3333|10.5|10.375|11.5|10.5|11.875|13.8|14.65|12.45|11.575|13|16.125|12.4|10.475|9.45|8.5|11.2|14.35|14.5|16.51|19.91|17.16|19.185|18.865|23.36|28.51|39.75|44.475|35.85|34.35|41.64|59.4|52.54|58.35|49.21|60.78|63.16|25.04|22.13|35.23|33.71|36.48|40.74|48.81|39.28|41.85|52.29|56.61|47.01|44.19|53.2|55.89|51.48|54.34|64.72|65.07|70.2|73.29|69.95|70.82|68.25|67.48|52.37|64.72|60.6|59.96|56.94|73.97|78.44|68.78|79.65|78.82|72.36|76.84|87.59|87.92|90.2|78.92|81.88|91.96|99.95|116.04|114.8|89.58|98.26|108.99|116.08|160.31|157.15|146.16|152.88|198.25|190.25|201.48|227.45|247.8|292.86|254.38|285.42|284.72|304.56|286.34|289.5|288.23|326.61|
2025-07-04 03:40:12|usa_0704|PBCT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:40:13|usa_0706|CXW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.4181|114.9996|133.3334|118.1251|71.876|78.3334|68.334|64.9985|46.249|33.9605|14.7945|10.2095|9.1665|2.71|3.8|2.1|4.19|5.8667|6|5.75|4.1667|5.36|5.7233|7.0833|8.2233|8.1867|9.4733|12.1467|12.5667|11.5833|13.6967|12.6167|12.53|13.2933|14.15|14.96|18.2|22.845|24.36|28.4|28.85|28.29|26.47|25.5|28.03|19.11|13.78|14.13|17.26|23.94|18.71|20.72|19.57|25.67|24.81|24.89|21.46|22.23|23.53|28.89|31.08|33.65|37.89|36.2|33.05|37|33.57|32.8|32.22|36.78|39.32|36.79|35.17|28.5|28.81|30.42|32.05|14.45|29.04|34.45|27.7|24.66|23.21|20.16|25.64|22.46|19.87|20.81|16.97|15.26|15.95|13.12|8.91|6.41|7.11|7.77|10.28|8.61|10.11|12.43|10.77|10.47|10.64|8.79|9.7|12.7|14.22|14.9|13.94|13.81|20.46|22.64|21.65|
2025-07-04 03:40:19|usa_0707|BMS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:40:19|usa_0708|Z|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.46|20.12|24.85|38.42|32.96|35.38|37.59|45.44|40.6|44.46|47.5|61.98|41.655|32.55|33.93|48.9|33.8|47.16|42.16|65|92.52|139.27|138.99|106.64|95.47|49.59|40|33.72|31.21|44.21|43.52|53.65|38.19|56.84|43.43|49.29|59.65|82.22|65.93|72.4|
2025-07-04 03:40:22|usa_0710|RNR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.1667|9.04|10|9.0833|9.7933|9.71|12.5|12.3333|14.4167|14.5|13.9167|15.9167|14.8967|12.5833|11.1667|10.3967|12.3533|12.1467|12.98|12.25|15.52|24.1867|25.05|21.3|24.1333|32.16|32.4167|39.0667|39|41|39.27|44.29|42.59|44.98|51.56|52.69|53|46.82|50.21|44.77|44.94|37.85|45.31|42.05|51.81|54.4|53.27|54.15|57.5|58.34|57|51.44|50.87|45.9|44.69|48.66|50.25|52.5|54.18|55.95|57.22|60.26|65.62|70.28|69.59|68.12|73.11|78.06|73.99|81.36|85.64|93.89|86.97|93.71|90.71|101.21|97.81|103.33|95.63|102.49|107.3|109.63|112.65|110.91|117.52|124.29|136.32|142.17|146.91|138.36|127.14|136.04|131.85|122.16|138.03|155.36|181.15|187.18|189.44|146.01|180.38|161.72|150.44|168.81|152.69|141.8|157.17|143.52|129.31|154.68|195.69|215.41|186.76|219.59|228.83|219.25|231.91|262.4|232.58|241.93|241.16|
2025-07-04 03:40:27|usa_0712|AMCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.45|33.69|41.82|42.22|42.85|45.27|57.43|63.28|68.44|70.09|65.66|69.65|61.51|56.85|68.39|75.38|83.72|68.85|71.16|64.59|56.2|48.91|56.66|60.21|67.02|55.05|53.16|52.09|59.73|58.84|64.16|60.49|52.57|43.55|38.25|24.37|24.87|21.25|54.41|52.29|53.14|45.35|38.73|39.85|31.02|22.41|17.545|18.37|12.89|11.8|18.67|10.62|10.6|8.2|8.99|6.27|6.155|
2025-07-04 03:40:30|usa_0714|ODFL|price_next_month|0|||||||||||||||||||||||||||||||||||0.5706|0.7186|0.7792|0.7023|0.8011|0.8669|0.856|0.7901|0.845|0.7792|0.8889|0.8669|0.8011|0.7462|0.7023|0.5377|0.439|0.3951|0.5267|0.417|0.406|0.4447|0.5597|0.7243|0.6804|0.6694|0.8011|0.6804|0.5487|0.4829|0.4938|0.6584|0.5513|0.5215|0.4829|0.428|0.417|0.4337|0.4302|0.507|0.5373|0.6005|0.6277|0.6584|1.025|1.3621|1.4556|2.107|2.1116|2.0405|2.4527|2.8662|2.7684|3.4914|2.7753|3.2711|3.4953|4.2281|4.7704|4.8267|4.0978|4.1156|4.3793|4.2756|3.3467|4.3185|4.5481|5.437|4.4948|3.7156|4.1704|5.2785|3.8504|4.0741|5.3156|5.8415|6.2333|7.1489|8.3156|8.2333|8.1222|9.4711|9.8822|9.4222|11.1933|12.4267|12.8333|14.56|15.6333|18.08|20.21|21.1592|24.29|23.3733|23.71|24.3833|20.6467|18.2767|22.0167|23.22|24.8933|29.4267|29.5067|31.97|40.3767|48.8167|44.62|48.9333|43.4733|45.31|49.76|55.66|60.6933|65.41|72.645|91.41|95.185|97|128.905|134.575|170.675|150.965|140.06|151.755|137.3|166.62|160.195|209.745|188.33|195.51|181.71|210.18|201.32|185.61|153.28|171.08|
2025-07-04 03:40:35|usa_0716|PTC|price_next_month|0|||||||||||||||||||||||||||||2.474|2.7865|2.2656|3.8021|3.8542|4.2969|6.7969|9.9219|11.4063|12.6563|15.9375|18.2813|17.3438|21.875|24.8438|20.8625|17.8125|15.4688|22.5|22.9688|29.6875|35.1563|41.875|40.4688|50.3125|52.0375|61.1|72.1875|56.5625|61.25|55.1625|63.4375|79.925|34.075|41.575|32.65|32.65|35.325|47.65|53.6|20.4|25|30.775|37.2|28.5|23.675|17.525|17.2|10.1|7.8|5.775|6|8.25|7.95|7.675|10.475|11.5|11.35|12.975|14.25|13.3|17.25|16.275|15.65|14.94|15.46|19.54|19.82|17.77|17.63|19.1|16.45|17.43|19.37|12.99|9|11.15|12.91|14.91|16.56|18.59|17.94|21.47|22.23|24.26|20.79|20.83|25.17|21.58|21.54|20.18|23.18|24.01|27.08|27.76|35.68|35.37|35.96|38.15|33.41|38.34|36.35|35.44|29.61|36.46|39.73|47.44|52.57|54.05|55.19|66.45|72.68|82.35|91.91|82.41|84.79|90.47|67.78|66.91|83.12|69.25|85.56|83.88|132.91|130.94|135.45|127.35|116.26|114.21|123.38|117.83|134.88|125.79|145.81|140.42|180.65|177.44|177.85|185.33|193.48|154.97|175.96|
2025-07-04 03:40:41|usa_0717|HUN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|24|19.55|21.62|19.17|16.31|18.11|20.91|19.98|26.27|26.39|23.73|22.22|13|12.28|2.88|4.1|6.18|9.21|12.38|11.78|10.22|12.32|17|19.48|19.99|10.29|11.99|14.71|11.8|15.04|18.18|17.25|17.65|23.13|22.48|24.92|27.28|23.97|21.67|22.27|18.02|11.49|8.16|14.82|16.11|15.78|21|23.67|27.57|32.02|34.84|31.44|30.84|21.47|20.68|24.81|21.75|22.52|22.7|16.81|19.35|24.14|28.09|29.17|26.34|32.7|35.44|34.83|28.58|26.83|31.84|27.55|29.29|23.33|24.04|23.86|23.51|22.23|17.92|13.46|11.12|
2025-07-04 03:40:44|usa_0718|FSLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.14|63.14|120.28|136.9|177|291.85|262.46|143.7|137.51|143.8|169.43|121.93|111.72|132.8|136.74|143.92|150.62|134.26|120.27|55.91|38.08|22.96|14.5|23.54|30.21|38.1|47.55|49.97|48.67|69.21|65.53|54.37|44.17|62.25|42.27|51.77|67.4|60.52|48.58|39.57|32.53|26.89|45.46|54.82|68.48|72.68|53.05|39.78|46.54|60.66|66.04|51.85|52.02|44.01|62.5|87.46|104.94|80.21|81.36|108.28|75.94|78.73|73.57|121.31|171.68|219.48|200.01|142.45|151.46|176.3|223.01|199.67|183.51|137.24|185.14|
2025-07-04 03:40:48|usa_0719|VC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.17|0.132|0.1365|0.082|1.57|0.387|65|72.2|67.05|66.39|49.25|48|46.6|32.43|43.13|55.84|56.05|65.87|77.76|81.15|88.7|95.5|93.14|96.95|103.06|97.89|108.91|102.7|80.76|67.62|67|89.57|98.08|109.25|121.99|130.08|116.9|129.66|72.02|76.33|63.8|58.41|95.26|79.81|53.86|72.24|86.42|137.11|122.8|108.88|99.81|116.05|91.07|113.59|127.36|156.34|151.86|155.05|127.21|117.64|106.83|106.37|94.31|85.64|71.67|103.38|
2025-07-04 03:40:52|usa_0720|ELS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||4.2344|4.5|5.5625|5.4063|5.5938|5.125|4.6563|4.0313|3.9063|3.9688|4.125|4.5625|4.7188|4.5625|4.875|5.9063|5.25|5.9845|6.25|6.5625|6.3125|6.172|6.2345|5.922|6.3282|6.0625|5.8282|6|6.25|6|6.2188|6.89|6.7|7.105|7.6375|8.075|8.405|8.45|7.1375|7.105|8.01|9.15|9.5|8.4|7.825|7.9225|8.6225|8.57|9.15|11.0175|10.5825|11.5|10.9975|10.7425|12.3175|13.8075|13.5675|11.34|12.56|10.9175|12.36|12.0025|10.4975|9.4325|9.9175|10.4175|11.6125|12.08|13.8775|13.2325|14.23|14.22|14.955|16.29|16.5325|17.535|17.485|17.98|16.8325|17.9|20.3125|19.245|18.995|19.655|20.935|22.145|24.55|27.365|26.41|28.94|30.24|32.96|34.245|41.12|37.92|36.97|40.455|43.65|44.24|43.16|44.58|45.495|47.345|52.94|58.35|62.125|69.94|72.75|60.31|68.32|59.19|60.84|69.4|83.8|84.51|78.29|77.28|73.52|63.96|71.78|68.9|71.18|65.8|67.69|60.29|68.68|70.12|65.45|64.78|62.16|
2025-07-04 03:40:56|usa_0721|CFX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:40:57|usa_0722|AN|price_next_month|0||||||||||||||||||||||||||||||10|6.1875|3.75|5|5.5|5.375|6.75|4.3125|4.1875|2.9375|2.625|1.875|1.875|1.6875|1.5938|1.375|1.5625|1.9379|1.7817|1.6875|11.0625|10.75|15.6875|16.375|24|31.125|41.875|24.8125|24.625|29.5|21.125|27.8125|20.75|16.1875|15.1253|14.3125|14.875|10.0625|7.5625|9.125|6.9375|6.75|7.5|10.85|11.45|10.29|12.7|16|13.49|10.61|11.9|13.85|17.19|18.7|16.38|16.9754|16.1358|17.23|19.04|18.27|21.59|19.88|22.29|22.52|19.7|20.05|22.45|20.44|19.48|17.69|16.28|16.01|10.32|6.87|9.28|17.71|20.68|17.24|18|20.2|24.43|23.22|28.71|33.91|37.61|38.94|35.76|34.58|39.43|44.4|48.5|45.51|47.9|48.23|49.39|52.99|53.32|57.26|59.62|61.55|62.34|63.19|43.25|50.65|53.35|43.87|53.12|42|42.38|47.4|60.22|46.19|48.53|40.48|38.75|41.93|48.68|50.85|42.44|37.24|51.34|56.73|71.28|102.48|121.33|121.12|109|115.91|118.74|106.31|126.72|131.7|160.98|130.08|139.66|161.15|190.72|155.47|188.55|174.15|212.4|
2025-07-04 03:41:03|usa_0723|AIZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.72|24.7|26.5|30.97|33|36.65|36.77|43.83|49.16|48.89|52.66|56.09|57.06|52.33|58.51|66.67|65|65.21|33.77|26.4|27.56|24.81|30.08|30.83|33.79|37.51|41.56|38.48|38.46|34.19|38.05|39.6|39.59|36.21|38.64|38.47|47.69|54.16|58.53|65.66|67.17|63.36|64.54|63.51|60.09|72.39|82.04|78.52|79.31|87.59|82.25|97.13|96.92|105.92|99.8|91.48|93.39|107.14|96.23|96.38|93.51|111.16|125.57|130.56|108.37|104.7|120.69|142.98|156.34|154.13|162.26|152.64|184.89|168.29|152.74|132.59|116.58|128.01|149|167.95|177.05|169.79|191.77|209.62|194.15|193.455|
2025-07-04 03:41:06|usa_0724|FLIR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:07|usa_0725|URBN|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||1.6719|1.625|1.5313|1.5313|1.875|1.4688|1.1719|1.3281|1.4375|1.5625|2.6406|2.75|1.8288|1.4225|2.0313|2.0938|2.1875|2.3912|2.0475|1.805|1.7663|1.5313|2.9688|3.57|2.4688|1.445|1.125|1.07|1|1.3987|1.98|1.9988|2.3287|2.9625|3.6975|3.2363|3.3013|2.3662|4.165|6.15|9.76|10.9025|13.7275|15.13|21.25|20.795|26.67|27.83|30.91|28.1|18.57|15.69|22.28|24.82|26.58|22.9|26.2|28.78|32.19|35.62|18.17|16.64|20.42|28.43|31.64|32.2|36.3|30.32|37.79|38.38|30.46|26.175|26.98|28.39|27.97|37.54|37.7|40.52|41.93|41.93|39.02|37.44|33.52|39.79|32.32|38.96|34.38|30.86|22.4|26.49|28.53|35.85|31.6|26.03|18.87|20.44|31.12|35.29|41.54|46.48|38.09|30.85|22.47|23.41|25.66|23.51|16.94|23.54|27.38|33.9|39.16|33.02|31.67|27.51|21.05|20.13|28.94|26.95|30.82|33.21|35.7|41.55|41.71|36.32|48.73|58.19|69.9||
2025-07-04 03:41:11|usa_0727|KEX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||10.875|10.875|8|8.375|8.065|6.875|7.75|8.25|8.875|8.815|8.065|9.75|9.625|9.125|9.345|9.875|10.44|12.25|10.75|10.595|8.5|9.5|10.25|9.065|9.315|10.345|11.155|9.22|9.79|11.05|12.45|12.85|13.7|14.025|11.4|11.805|12.56|13.08|13.65|14.69|16.435|17.25|19.3|21|22.02|20.37|24.075|25.835|28.065|36.85|32.11|35.03|35.51|37.8|40.51|45.68|45.87|54.84|47.72|34.32|23.98|30.86|37.01|33.8|32.44|42.08|38.44|42.99|46.74|56.78|58.32|61.54|66.77|66.37|52.77|57.48|70.65|74.89|84.46|88.49|99.79|100.62|116.46|110.58|72.49|78.53|72.41|65.29|50.65|63.82|54.49|58.95|64.45|70.6|60.9|70.85|74.9|85.3|83.45|71.94|74.91|81.72|78.36|79.16|73.29|53.42|46.24|38.49|50.76|63.7|57.91|52.41|65.18|65.2|63.44|69.75|70.78|71.84|81.48|74.7|78.66|109.13|122.88|114.76|109.15|96.37|116.61|
2025-07-04 03:41:17|usa_0728|TCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:18|usa_0729|ALSN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|17.85|19.5|21|22.1|23.7|24.35|27.85|31.12|30.61|28.8|32.78|32|28.37|28.08|23.23|27.66|30.12|27.65|35.12|34.9|37.1|42.49|44.47|41.68|41.57|44.21|47.81|47.42|47.19|46.53|46.92|36.34|38.56|34.68|45.18|44.32|39.29|35.03|38.84|36.24|39.68|37.01|43.68|47|58.19|50.42|58.39|73.55|84.7|100.15|120.35|88.78|97.77|
2025-07-04 03:41:21|usa_0730|FSL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:22|usa_0731|GME|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.575|2.6563|2.6125|2.4063|1.2825|1.4438|2.0625|2.0275|2.3312|1.9238|2.095|2.575|2.4613|3.7188|4.165|4.5725|5.0038|5.405|5.45|6.9175|6.5475|8.9625|12.2075|12.5375|10.59|12.3425|11.045|5.1675|6.255|5.84|6.135|6.32|4.7475|5.4775|4.4825|5.0525|5.01|6.905|5.84|5.6075|5.8325|4.76|4.535|6.6175|6.31|9.0625|12.475|13.11|9.3125|9.22|10.7925|10.9675|9.2425|10.2|10.62|9.4025|7|7.175|7.1225|6.0275|6.11|5.665|4.6975|4.3425|3.9225|3.18|3.395|3.375|2.8575|1.955|0.9925|1.415|0.9|1.015|1.2575|4.02|22.9275|42.2075|49.9125|52.5|28.7175|22.87|32.5|26.21|20.52|24.05|16.89|16.25|13.41|21.24|22.55|30.89|26.42|27.89||
2025-07-04 03:41:25|usa_0733|NBR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||165.75|175|172|184.5|162.5|236|226.5|215.75|303.25|384.5|359.5|415.75|462.5|468.75|781.25|1028.25|598.5|629.75|426.5|462.5|312.5|512.5|582.75|567.25|740.75|986|1040.75|1272.5|1475.25|1490.5|732.5|768.5|782.75|1138.75|763|874.25|921.25|980|895|945|1100|1109|1162.5|1228|1260|1346.75|1636.25|1715.75|2031.25|1866.5|1766|1544|1514|1606|1462|1404|1357|1877|1823|718.5|547.5|760.5|851|1041.5|1115|1078.5|920.5|1045|1220|1532|1320.5|916.5|931|832.5|692|674.5|833.5|739.5|769.5|874|854|1276|1358|892.5|575.5|835|580.5|502|368|490|450|595|812.5|517|385.5|281.5|392|380.5|299|248.5|148|175|148|92.5|103.5|14.73|42.41|28.42|71.42|80.85|87.51|102.5|103.51|154.62|142.49|174.03|177.54|99.74|122.49|97.64|84.58|72.03|102.83|74.41|57.22|26.84|31.21|
2025-07-04 03:41:31|usa_0734|CLR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:32|usa_0735|GGG|price_next_month|0||||||||||||||||||||||||||||0.5668|0.6438|0.6985|0.5229|0.717|0.7389|0.6619|0.6219|0.8413|0.717|0.7205|0.6839|0.695|0.8267|0.9145|0.9364|0.6813|0.9934|0.8011|0.8121|0.8946|1.147|1.273|1.4762|1.2181|1.3254|1.2431|1.5065|2.1156|1.5559|2.1728|2.5475|2.7575|3.4015|2.7783|2.6054|2.4198|3.1111|3.0499|3.3086|3.037|3.3462|3.358|3.5496|3.7304|4.0593|5.0074|4.8148|5.6963|6.6311|5.5556|6.0778|5.9156|6.8222|8.1|8.4667|9.1622|9.4|10.4933|11.4667|11.8833|11.2567|12.7433|11.4233|13.3933|15.5833|13.0967|13.5867|13.59|13.1667|13.68|13.12|11.4067|13.8033|12.0767|8.2433|7.09|7.8633|8.2467|9.18|8.8967|11.56|10.5233|11.47|14.16|16.6767|14.6433|14.3133|15.3267|17.77|15.2933|16.02|19.0667|20.1767|23.26|25.7533|23.1633|24.1667|24.7167|26.1667|23.7467|23.8733|23.83|24.4667|24.2267|26.13|24.67|24.9667|29.8633|35.95|38.68|43.93|46.8|43.99|46.14|40.63|43.33|51.25|48.08|45.2|53.15|44.66|53.24|61.9|68.94|76.8|78.08|75.18|72.56|62.02|67.16|69.58|68.32|79.29|79.33|74.35|85.3|80.2|85.05|81.45|84.17|81.61|88.72|
2025-07-04 03:41:37|usa_0736|NEU|price_next_month|0||||||||||||||||||||||||||||52.8|51.8|64.15|46.4|56.85|62.4|53.2|56.75|52|61.7|58.25|58.85|62.7|63.3|42.4|38.6|61.4|58.75|58.15|56.9|50.65|53.75|54.4|55.65|53.15|52.5|45|41.25|43.75|45.65|45.3|43.15|35.95|38.15|26.25|27.5|31.9|25.65|28.45|20.65|19.05|15.65|10|10|10.3|7.2|7.45|4.5|5.85|6.05|3.17|4.69|6.93|9.97|11.6|16.1|24.15|18.62|20.42|22.41|19.92|14.85|16.81|18.7|28.55|50.85|49.78|64.3|55.7|47.13|46.43|53.76|54.02|64.93|61.76|37.69|31.5|63|75.65|93.5|90.22|110|107.19|118.52|126.86|184.32|164.02|194.14|216.19|223.22|229.88|271.31|255.16|268.7|272.56|311.36|334.86|372.32|387|388.01|449.67|446.9|397.71|393.74|379.27|406.06|427.94|400.91|431.17|470.7|460.11|400.39|397.59|379.55|409.44|385.96|401.09|419.58|421.61|485.49|439.62|411.44|374.81|357.69|392.19|346.59|315.91|340.01|338.07|324.61|310.8|304.34|344.51|399.6|451.7|482.15|557.81|526.92|560.87|524.97|498.02|615.3|737.36|
2025-07-04 03:41:43|usa_0737|AGO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.57|17.25|16.77|17.71|19.15|23.45|22.35|25.47|24.98|25.81|24.59|26.24|27.74|27.93|23|17.46|25.34|18.75|8.95|8.09|8.22|14.62|19.45|22.4|23.56|16.1|20.47|15.06|17.39|14.56|12.33|15.56|14.77|11.58|13.89|16.98|19.16|22.6|20.92|21.79|23.89|23.56|22.69|25.89|27.88|24.81|28.26|23.42|25.63|26.69|29.66|40.06|37.96|45.38|37.1|35.9|36.96|37.15|39.3|39.89|46.51|43.94|47.4|48.22|29.73|23.28|25.73|37|45.8|46.65|53.48|52.26|60.33|56.64|55.7|61.48|54.2|59.85|62.4|81.34|76.7|80.8|84.99|95.47|86.54|85.59|
2025-07-04 03:41:47|usa_0738|KATE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:41:47|usa_0739|DEI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.99|27.36|26.65|24.6|25.99|21.12|23.79|21.77|13.5|9.54|9.57|9.74|12.04|14.14|16.27|15.76|18.01|17.65|19.37|20.69|18.03|20.38|23.01|22.98|23.45|23.65|25.78|25.68|25.13|25.33|27.3|29.28|28.28|29|28.95|29.06|31.39|29.21|31.91|36.88|36.53|38.22|39.23|37.87|39.79|39.32|36.38|38.81|36.23|36.17|40.02|40.58|43.65|42.75|29.69|28.96|24|29.06|33.28|34.3|33.97|34.69|31|22.74|17.57|16.75|12.34|14.12|11.01|13.55|13.57|14.55|18.36|18.36|14.24|15.66|
2025-07-04 03:41:51|usa_0740|ALGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.06|6.15|7.6|4.55|4.45|4.5|2.04|2.11|3.23|6.84|12.63|15.3|20.78|17.36|16.9|14.12|9.44|6.95|6.46|7.1|7.53|9.43|6.74|13.86|14.11|16.93|25.84|19.91|13.48|12.28|11.7|6.76|8.84|12.46|9.34|16.05|17.68|16.56|14.49|16.89|20.52|24.59|23.29|17.26|24.79|31.83|31.7|26.49|26.64|32.93|44|57.24|62.67|50.06|52.62|52.21|56.24|59.45|65.16|67.09|59.77|74.7|82.98|87.5|91.69|118.78|159.28|201.75|262|245.63|370.32|232.07|220.09|317.98|281.21|243.38|257.1|196.67|315.33|455.09|557.41|621.76|615.71|608.2|457.36|419.18|262.61|204.98|252.08|356.37|339.85|272.4|257.07|300.14|244.8|210.86|233.3|172.22|197|
2025-07-04 03:41:55|usa_0741|MDU|price_next_month|0|1.0364|1.0083|1.1161|1.0927|1.0692|1.0411|1.088|1.1677|1.2427|1.2756|1.3553|1.4725|1.5851|2.0165|1.8008|1.8758|1.6507|1.5663|1.3881|1.435|1.3881|1.4163|1.435|1.435|1.3787|1.5757|1.5194|1.5382|1.51|1.4819|1.4913|1.5194|1.5663|1.5288|1.7727|1.7633|1.7914|1.8852|1.9321|1.9696|2.3167|2.326|2.4104|2.2979|2.2323|2.0072|2.0353|2.0728|2.0728|2.2323|2.3777|2.3777|2.462|2.3777|2.5185|2.4901|2.6167|2.6729|3.1936|3.3625|3.9042|3.8302|4.4844|3.883|3.5981|4.1151|3.9463|3.3449|3.6825|3.9252|4.9381|4.8959|6.753|5.1272|4.1041|4.7237|4.9179|3.8087|4.1649|4.5296|5.0242|5.3551|5.7308|5.9815|5.6797|6.1917|6.4955|6.7716|6.845|7.7744|8.3493|9.1672|9.3065|9.3635|9.7547|9.8193|11.5097|10.3549|10.6968|9.8345|10.9665|12.1212|6.9172|7.5553|6.6741|7.6465|7.882|8.3644|8.053|7.5022|7.5705|8.0644|9.0748|8.1897|7.8288|8.1213|8.7139|8.505|8.2543|8.8583|9.4774|10.6512|11.3121|12.1706|13.4545|11.9693|10.7044|8.5886|8.467|7.411|7.1641|6.412|7.6199|9.1356|9.956|11.1488|10.2181|10.0092|10.3891|10.0586|10.7006|11.0158|9.4812|9.7661|9.9332|10.1574|10.9741|11.2476|8.5316|7.9694|9.0254|9.9864|12.71|12.049|11.673|11.1564|9.7851|10.8525|10.8183|11.7414|11.0994|12.2484|10.3048|19.51|24.7|26.94|28.85|17.82|17.14|16.78|
2025-07-04 03:42:00|usa_0743|CPRT|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||0.1641|0.1615|0.1784|0.1967|0.2188|0.2292|0.2487|0.2917|0.1771|0.1693|0.1823|0.1771|0.1615|0.1927|0.1817|0.1881|0.1869|0.2019|0.2409|0.3646|0.3802|0.4558|0.5417|0.8762|0.7396|0.7058|0.7083|0.7892|1|1.0263|1.4283|1.0869|1.0269|0.8794|0.7556|0.4881|0.5613|0.6281|0.75|1.2275|1.5313|1.3575|1.35|1.4563|1.5494|1.5431|1.5737|1.615|1.715|1.7544|1.8881|1.8406|1.9494|1.8337|2.335|2.6037|2.8125|2.7506|1.6669|1.6887|1.9181|2.2088|2.0263|2.23|2.2437|2.0656|2.2175|2.6256|2.9375|2.69|2.8081|3.1113|3.3887|3.3388|3.7687|4.2675|4.2988|3.9712|4.3037|4.5537|4.4463|4.3037|4.5425|4.6775|4.325|4.3775|4.9337|4.7188|6.1887|6.3775|6.84|7.3925|7.7975|8.1725|10.79|11.7025|13.7075|16.0775|12.795|14.6675|17.87|18.8475|22.25|21.12|22.3475|25.83|28.8625|27.29|32.2525|36.08|36.29|30.72|28.6325|29.9125|33.28|35.23|43.795|44.83|50.22|53.15|53.06|52.96|63.39|54.8|51.48||
2025-07-04 03:42:04|usa_0744|GNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:05|usa_0745|WRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:06|usa_0746|EXP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||3.5|3.9584|3.542|3.833|4.167|4.792|4.208|4.792|4.792|4.542|5.208|6.542|6.167|9.6667|10.3333|10.229|12.25|14.5|11.208|12.438|11.792|13.313|11.854|10.792|10.292|8.167|8.646|9.233|9.523|11|10.967|11.467|14.627|12.37|11.383|11.3|12.883|15|17.967|18.497|21.8575|21.9933|23.0366|26.5866|25.0833|34.2333|35.4966|54.2966|66.25|35.96|36.7|49.39|44.61|43.73|39.51|37.7|36.28|24.81|17.71|18.08|27.8|27.3|24.85|22.81|31.87|24.46|23.46|29|29.09|24.85|20.58|29.41|35.22|34.75|52.97|64.77|67.75|67.48|75.01|78.75|83.33|90.82|87.43|71.22|83.39|77.14|66.03|53.54|74.12|83.95|80.97|104.58|95.97|94.1|105.57|112.05|98.96|99.35|73.84|71|90.91|82.78|91.34|91.17|61.01|80.23|85.25|110.03|138.14|141.32|148.36|145.85|123.32|126.45|122.31|146.08|148.21|184.37|153.91|226.28|250.71|272.3|285.46|256.74|226.39|213.91|
2025-07-04 03:42:10|usa_0747|SCCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.665|3.0048|2.4038|2.2243|2.6041|2.8253|2.9855|2.524|2.1041|2.4343|2.0336|1.9134|1.3525|2.2836|2.2339|2.6041|2.4839|2.0128|1.8926|2.2339|2.2035|2.2436|1.9022|1.4102|1.899|2.3157|2.3365|2.2403|2.5192|2.5064|2.6362|4.5608|7.0351|4.6522|6.2707|6.9198|7.5464|8.1954|8.205|8.8364|13.9581|15.8732|15.4645|16.4677|20.0317|25.7368|36.1244|44.7749|30.1341|36.7815|26.7111|13.9998|13.4036|17.8555|24.7688|30.288|25.6054|29.4034|30.2015|41.1532|43.0955|36.0187|32.8456|29.4995|33.3552|31.6149|31.038|36.634|37.8744|32.0476|25.0669|26.8746|26.9034|28.9803|31.5957|27.6726|26.2304|31.3264|26.788|26.6919|24.9227|28.5284|24.99|27.2977|36.884|34.0091|37.8263|41.2974|46.682|50.7781|47.4608|36.8648|32.3264|36.9417|34.4129|34.211|36.2302|31.1918|42.0282|50.3261|63.8548|66.7393|63.1144|57.6818|61.4317|59.8741|47.8839|45.1628|72.3162|73.8738|84.0756|68.172|78.9411|112.1809|103.5741|107.0264|90.0644|88.6424|105.62|
2025-07-04 03:42:15|usa_0748|WTM|price_next_month|0||||||||||||||||||||||||||||28.86|28.04|34.44|41.43|50.86|60.3|61.78|63.14|66.06|61.74|65.82|69.91|70.15|78.8|83.6|87.32|71.35|58.26|67.5|67.99|72.07|69.31|67.26|66.3|73.99|73.51|79.64|86.31|96.51|96.57|102.94|116|127.85|137.58|149.19|125.64|144.89|143.59|132.25|126.5|112.5|139.06|157|263|293|314|360|347|333.5|358.5|340|322.01|317.5|376.5|379.5|424|453.5|515|505.5|510.2|591|627.01|639|604.9|531|521.5|490.5|567.75|579.7|573|549.5|537.61|485|476.1|436.5|344.5|241.5|191.32|258|309.41|320.47|343.6|314.05|319.2|340|357.51|421.39|420|451.24|523|510.59|512.7|550.66|578.31|598|584.07|564.7|596.26|604.91|624.92|644.58|675.97|706|790|713.09|830|821.32|829.72|909.76|858.94|864.6|889.15|839.9|865.29|913.03|886.67|893.58|939.04|1076|1071|1117.22|973|880.13|908.33|1020|1165.43|1131.57|1054.99|1040.96|1048.02|1239.43|1416.15|1527.96|1432.14|1547.02|1430.75|1575.97|1778.14|1786|1797.14|1932.46|1767.45|1785.26|
2025-07-04 03:42:20|usa_0749|HLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2896|39.992|45.0329|46.5209|48.3066|55.1332|49.2739|47.079|31.9564|41.3685|42.5775|41.3871|58.55|58.04|62.52|71.32|85.65|81.83|79.61|67.55|71.76|87.25|97.31|97.31|107.86|75.75|76.67|87.67|104.67|130.01|128.5|144.45|142.39|151.72|120.22|130.64|145.09|146.33|150.26|150.75|190.96|204.7|215.61|236.11|256.07|225.48|273.155|
2025-07-04 03:42:23|usa_0750|AGCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||12.89|14.985|18.42|14.69|17.815|26.815|22.375|24.375|25.5|20.5|25.38|29.5|25.88|31.63|29|27.06|26.75|12.75|9.38|7.38|9.88|9.38|10.75|11.63|11.88|12.88|11.38|11.99|8.7|10.31|11.56|15.01|22.72|17.93|25.4|17.9|18.21|19.18|18|20.16|19.25|20.92|19.42|20.53|17.2|20.69|15.99|18.01|23.67|22.96|26.75|33.97|41.73|38.43|59.68|60.22|60.13|59.85|31.52|21.28|24.3|31.46|28.11|30.91|35.02|34.76|42.47|50.7|57.58|47.42|43.83|50.93|46.57|43.84|45.51|53|53.25|56.25|58.38|53.33|55.7|48.71|44.31|43.34|51.51|55.01|48.39|48.77|53.47|48.16|51.08|62.8|63.99|72.14|68.57|72.62|62.68|63.02|56.04|64.2|70.78|77|76.69|70.14|52.84|65.63|77.03|110.9|145.92|132.11|122.21|117.2|127.4|108.92|124.17|138.13|123.94|133.1|114.66|122.33|114.19|94.42|99.84|104.43|84.83|109.61|
2025-07-04 03:42:27|usa_0751|WDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:28|usa_0752|PDCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:29|usa_0753|ALR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:30|usa_0756|ATR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||5.5325|5.595|6.095|6.8125|6.4375|7.375|8.3125|8.5625|9.3125|9.4075|8.3125|8.0625|8.375|10|12.72|13.735|12.75|15.625|15.39|13.375|13.655|14|14.47|13.44|11|14.25|12.47|10.345|14.96|15.79|16.5|15.05|16.04|18.575|14.96|13.965|14.34|17.21|18.625|17.9|20.035|19.65|21.155|23.46|24.245|24.115|24.925|25.595|28.22|26.205|25.75|27.455|30.505|36.625|36.4|44.7|37.7|44.15|38.7|30.32|30.82|31.03|34.92|35.31|35.48|43.04|43.07|44.88|48.06|52.45|51.05|47.97|52.42|54.51|50.01|51.28|51.53|56.1|58.39|64.16|63.8|67.42|61.1|62.24|63.11|62.07|67.79|73.56|72.9|76|78.18|71.44|72.97|80.3|80.93|87.07|87.42|93.5|102.43|101.96|99.12|111.24|121.02|118.15|115.51|107.08|115.2|114.09|132.97|150.81|128.92|120.78|117.3|114.83|107.76|99.15|115.64|118.51|121.46|122.27|129.88|144.38|146.98|167.91|157.15|149.95|160.93|
2025-07-04 03:42:35|usa_0758|GXP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:36|usa_0759|OI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.63|12.13|10.63|11.25|10.38|11.88|13.88|12.63|14.25|15.88|15.63|15.5|23.75|27|34.5|34.5|36.38|39.56|44.13|30.69|29.25|29|24.94|23.94|18.31|13.5|13.31|5.94|8.2|7.88|6.42|6.1|12.84|16.02|12.5|11.99|10.97|8.89|11.43|12.3|11.18|13.96|14.7|18.53|22.72|24.52|25.65|19.04|21.99|18.28|15.13|16.6|22.26|30.09|39.98|44.42|50.6|55.15|42.24|22.88|19|24.39|33.94|31.88|27.22|35.44|27.65|28.03|29.49|29.67|23.17|20.08|24.05|23.25|18.45|19.49|23.8|26.28|29.75|31.79|32.04|31.78|31.19|25.77|23.35|23.91|21.35|21.55|12.94|18.46|18.79|19.3|18.9|21.82|23.9|23.89|23.22|20.33|18.68|15.67|20.07|19.76|16.97|8.5|12.62|8.24|10.44|9.43|12.64|16.49|14.79|13.05|13.31|13.48|14.71|16.31|19.25|22.47|22.96|15.45|14.56|14.96|13.36|11.11|11.94|12.66|15.675|
2025-07-04 03:42:41|usa_0761|INT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:42|usa_0762|GPOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.88|84.74|65.11|89.18|89.15|88.92|68.15|83.62|102.52|124.19|126.9|159.25|149.26|143.69|178.51|178.44|185.16|
2025-07-04 03:42:46|usa_0764|QEP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:42:47|usa_0765|RGLD|price_next_month|0|||||||||||||||||||||||||||||1.59|1.12|0.62|0.5|0.38|0.25|0.06|0.03|0.09|0.75|1.94|3.25|4.63|4.37|4.12|8.75|8.38|7.75|8.63|5.75|7.25|8.25|8|9.38|10.44|10.75|12.75|11.5|8.75|7.75|6.75|5.44|6.5|3.75|4.5|3.88|4.75|3.81|4.94|4|3.13|2.75|2.81|2.75|2.73|4.53|5.67|5.72|8.96|11.54|17.7|27.29|15.95|22.31|20.66|17.15|12.29|14.05|16.01|16.19|18.84|19.19|23.02|39.03|34.27|29.63|29.44|32.21|29.33|24.68|35.34|30.06|28.29|35.68|28.83|48.08|36.16|41.08|44.17|42.62|51.18|44.13|49.51|46.4|60.98|64.1|71.58|76.12|61.96|75.68|88.17|74.67|55.58|51.69|48.04|55.94|66.2|75.57|57.15|72.46|64.53|50.42|47.84|29.79|62.62|84.54|68.82|72.17|70.68|86.66|84.11|89|88.8|84.61|76.63|87.37|87.06|114.45|115.44|115.32|122.53|139.93|118.81|106.88|111.86|121.52|99.02|101.55|130.48|104.77|94.96|127.03|132.44|120.14|104.33|114.39|120.13|138.12|146.06|139.82|182.71|179.7|
2025-07-04 03:42:52|usa_0766|OUT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.2959|34.1072|31.2385|29.046|29.5992|25.4396|24.3433|22.1815|22.6118|24.538|22.2635|28.1034|27.4169|24.1589|23.9232|22.9499|18.821|21.5155|18.8722|21.034|24.5994|27.8985|27.1506|31.218|13.688|15.1736|14.4461|18.1857|24.6404|24.1896|26.126|24.7634|26.6485|17.4071|18.2165|20.3885|16.5977|15.6654|9.8971|13.3396|15.8293|16.0547|18.78|18.4|15.36|17.14|
2025-07-04 03:42:55|usa_0767|BRO|price_next_month|0|0.1497|0.1497|0.1328|0.1171|0.1119|0.1171|0.1276|0.1718|0.1781|0.1781|0.2051|0.3217|0.4331|0.4167|0.4167|0.4083|0.4417|0.3917|0.2834|0.2333|0.3083|0.2834|0.275|0.275|0.2917|0.2834|0.3083|0.3917|0.4|0.3834|0.2917|0.2667|0.4083|0.4792|0.4896|0.5313|0.625|0.5208|0.5625|0.6875|0.8542|0.8229|0.8333|0.7604|0.8021|0.9063|0.9065|0.8545|0.974|0.995|1.016|1.042|1.016|1.0105|1.076|1.094|1.094|1.542|1.719|1.9715|2.4609|2.5938|2.418|2.2148|2.043|2.25|2.1094|2.1445|2.5078|3|4.0625|4.3063|5.3|6.0438|7.175|8.6875|8.3|7.1925|7.6|7.445|8.9425|7.75|7.6125|8.665|9.7546|10.63|10.44|10.815|10.9375|10.83|13.5825|14.365|15.615|15.695|14.63|14.16|12.875|12.85|12.595|11.255|9.6|8.785|10.26|9.565|9.73|9.59|9.185|8.8|10.07|10.01|11.145|12.38|12.925|10.905|11.04|11.39|13.485|12.62|12.775|13.67|15.495|16.495|15.965|15.745|14.89|15.39|15.93|15.425|15.975|16.725|16.135|15.125|17.555|18.33|18.43|21.065|21.45|22.3|24.92|26.24|27.23|29.26|28.18|27.16|31.75|35.93|37.68|44.9|35.91|45.47|43.51|43.09|53.18|54.4|63.11|66.28|61.98|65.1|58.79|58.56|64.39|70.45|69.42|77.56|81.54|99.43|104.64|104.66|110.6|108.46|
2025-07-04 03:43:00|usa_0768|CFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.48|23.86|26.09|26|24.18|21.21|23.62|22.58|26.87|37.52|36.8|35.17|38.03|45.9|42.52|39.96|35.89|35.44|36.39|37.64|35.73|38.01|23.33|25.35|25.88|35.21|46.18|43.3|47.61|51.7|41.68|36.61|40.44|43.32|28.87|32.44|23.47|32.7|35.52|43.23|41.51|47.57|37.34|47.695|
2025-07-04 03:43:03|usa_0770|FLO|price_next_month|0||||||||||||||||||||||||||||1.6127|1.5802|1.6566|1.0754|1.2291|1.2624|1.3502|1.2291|1.4925|1.4371|1.5364|1.69|1.6241|1.4925|1.4705|1.668|1.7453|1.4819|1.438|1.6022|1.5802|1.5258|1.6136|1.8989|1.1632|1.1746|1.5039|2.0526|1.877|2.1404|1.5583|1.668|2.0245|1.877|1.6241|1.783|2.1123|1.8656|1.4652|1.4819|1.0702|1.3388|1.8708|1.3502|1.4617|2.3923|3.1895|3.6433|3.2922|3.4357|2.614|2.9261|3.0947|3.7267|4.0198|4.6874|4.7704|4.8375|5.1556|5.0094|6.0267|5.6968|7.4637|8.6815|8.1511|8.323|8.4385|8.0504|8.3319|9.2415|9.1111|9.7511|10.6044|11.5067|13.3644|13.1778|9.5511|10.2667|10.5022|10.3822|10.7956|11.7156|10.7689|11.3244|11.2133|13.5822|14.6133|13.46|12.9|14.3|14.2467|13.1267|17.92|21.96|22.96|25.34|20.95|20.52|19.09|19|19.56|22.34|21.66|27|20.54|19.16|18.39|15.52|20.11|19.61|17.59|19.03|19.61|22.61|20.4|19.31|19.66|21.74|23.7|21.72|21.53|22.28|22.75|23.58|22.96|23.96|23.56|24.75|28.13|26.52|28.41|28.71|27.69|27.51|24.71|21.93|22.8|24.94|22.52|22.23|19.55|17.59|16.08|
2025-07-04 03:43:07|usa_0772|CREE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:43:08|usa_0773|EAT|price_next_month|0||||||||||||||||||||||||||||3.8189|4.0323|4.6262|3.9348|5.1029|4.8895|5.3821|6.6831|6.963|6.9136|7.5062|7.4568|9.0864|8.5689|10.48|12.3704|8.3793|12.5556|9.9467|10.28|7.8356|7.6133|7.8889|5.3911|5.7244|7.7778|5.8356|7.5556|4.8889|5.1689|6.9733|6.2222|7.4444|10.6667|8.7244|10.8356|12.2222|12.3911|12.4711|10.3067|11.2222|14.1689|12.6933|17.4444|17.3067|19.1333|16.8133|16.9333|22.5067|22.96|21.7333|18.9267|19.8333|21.1667|23.3333|21.22|23.5667|25.64|23.8733|21.5333|25.0733|22.5333|27.2667|25.4133|27.1333|26.1067|21.6|30.9533|31.55|31.1|26.94|25.39|18.58|22.69|18.39|9.3|10.97|17.72|16.64|12.64|16.32|18.52|15.72|18.54|23.53|24.09|24.02|22.9|25.85|31.47|32.41|30.8|32.74|38.9|40.15|44.42|48.36|49.14|44.84|53.64|58.43|55.37|59.9|45.51|49.74|46.32|47.14|49.24|44.5|44.19|35.47|30.72|36.34|43.59|47.17|43.35|40.52|42.77|39.85|44.45|42.69|23.28|26.89|43.54|58.88|67.13|54.34|41.96|33.21|36.33|27.75|33.39|39.46|39.92|39.28|33.92|42.79|53.6|66.81|102.71|181.97|134.3|182.83|
2025-07-04 03:43:14|usa_0774|SLM|price_next_month|0|||0.3541|0.3381|0.3264|0.3626|0.436|0.4317|0.3977|0.471|0.4817|0.5125|0.6263|0.7348|0.8815|0.9804|1.0144|1.142|1.0006|1.0272|1.0293|1.0633|1.142|1.2143|1.3164|1.4802|1.6375|1.4759|1.5652|1.4419|1.2079|1.6333|1.7651|2.233|2.0374|2.3138|2.1607|2.3478|2.25|2.5095|1.5014|1.6163|1.5184|1.6673|1.3356|1.1867|1.0933|1.2719|1.378|1.8332|2.0033|2.5053|2.4967|2.4838|2.8157|3.7046|4.0237|5.102|4.7765|5.0169|5.0838|5.5081|4.7712|5.2401|5.0838|5.4188|5.8282|4.6372|3.7291|5.1285|6.6544|7.4827|8.4676|9.5406|9.7133|10.7184|11.4151|10.8375|12.2357|12.6513|13.3385|14.8129|13.9911|13.7196|13.662|13.5056|16.1706|17.932|17.0209|18.3964|19.8398|19.9935|18.8931|17.9713|17.3925|16.4207|19.2325|17.5675|16.8494|7.6816|6.6204|6.1202|3.8122|4.0909|1.7257|3.1762|3.4656|3.7622|4.3731|4.2874|4.2516|5.1484|5.9273|5.57|4.884|5.3414|5.2985|5.7129|6.281|6.0345|7.3779|8.8284|9.0642|8.1317|9.2|8.86|9.55|9.11|10.19|9.13|7.06|6.4|6.77|7.19|7.05|11.88|12.54|11.08|10.59|11.44|11.48|11.29|10.14|10.71|10.16|9.11|8.44|10.92|8.34|6.77|9.19|13.88|19.66|18.83|18.35|18.34|16.73|15.6|16.59|17.57|15.02|16.18|13|19.88|21.19|22.69|22.03|27.91|28.91|33.895|
2025-07-04 03:43:19|usa_0775|AL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|24.96|20.21|24.89|24.6|19.03|20.82|23|27.69|27.95|29.7|32.57|36.32|36.41|36.07|34.55|39.22|33.05|33.25|26.04|32.38|28.92|29.17|36.02|36.96|39.84|43.45|49.26|42.56|42.93|37.71|35.8|38|42.59|44.02|47.36|26.72|27.25|27.39|44.66|48.27|41.95|40.9|42.8|40.87|35.65|34.4|43.05|38.54|44.44|33.9|41.81|51.4|47.55|44.59|46.2|45.84|59.63|
2025-07-04 03:43:22|usa_0778|SYF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.69|26.79|30.86|30.62|34.23|31.73|28.66|31.16|28.11|28.58|35.82|33.82|30.57|32.38|39.68|33.29|30|28.83|29.79|34.41|36.19|35.79|32.57|17.62|23.08|26.23|35.38|40.73|47.23|48.95|46.1|37.51|31.75|34.95|36.73|29.14|34.86|27.7|38.87|45.02|50.78|55.15|68.98|52.17|70.155|
2025-07-04 03:43:25|usa_0779|TER|price_next_month|0||||||||||||||||||||||||||||2.22|2.22|2.1875|1.0625|2.125|2.5325|2.7825|3.72|4.4675|3.6875|2.9375|3.5325|3.625|3.5325|6.03|6.03|7.205|5.89|6.315|8.205|8.125|12.64|20.455|16.69|11.065|10.25|6.75|7.94|15.44|16.375|23.315|18.72|19.75|18.25|11.47|16.25|32.5|23.595|37.125|38.5|64.75|110|63|31.25|43.82|39.5|33.98|23.05|29.86|32.95|15|12.11|10.39|11.6|16.45|22.92|26.9|20.38|17.1|16.56|14.03|11.02|15.53|13.54|17.42|16.86|13.14|14.02|14.9|17.45|15.69|12.34|10.99|13.29|9.37|5.1|4.81|5.94|7.88|8.37|9.34|12.23|10.76|11.24|16.68|16.1|13.49|14.32|16.35|17.21|14.71|14.62|16.16|16.44|16.49|17.49|18.81|17.67|18.22|18.4|18.1|18.25|19.26|19.52|19.43|18.91|19.75|23.29|28.38|35.27|34.59|42.89|45.84|32.55|43.25|34.45|35.99|49|55.73|61.22|65.99|62.54|88.96|87.85|113.48|125.08|127|138.24|117.43|105.46|100.89|81.35|101.7|91.38|112.94|83.27|96.59|116.32|131.16|106.21|115.79|74.21|93.04|
2025-07-04 03:43:31|usa_0781|TWO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.4847|55.7896|56.9481|54.2653|56.3993|58.1675|59.326|58.4724|58.9602|53.4117|50.0582|56.2774|59.8138|63.8989|62.9234|55.4238|57.4359|63.1063|66.0329|72.9838|75.4227|77.0223|65.6916|64.1197|64.3817|66.8705|67.0015|66.2156|67.591|69.8178|66.6085|57.6357|49.1868|51.0862|56.6533|55.6054|57.4392|65.2986|63.7268|64.6437|59|63.16|63.84|58.16|56.52|55.12|52.76|54.52|61.04|17.84|21.08|20.24|25.8|29.44|25.64|26.84|22.16|19.88|20.52|13.24|17.7|13.87|13.56|11.61|13.39|12.63|13.78|11.97|12.04|12.42|10.555|
2025-07-04 03:43:34|usa_0782|GNW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.15|24.05|26|28.04|32.2|31.12|32.76|33.55|33.78|35.94|34.9|35.66|32.35|27.3|21.23|23.06|17.6|4.7|2.35|2.3|6.89|10.62|12.88|18.34|15.65|13.36|13.8|11.84|8.4|6.09|8.24|7.7|4.79|5.96|9.33|9.3|13.31|14.35|15.83|16.88|16.5|13.71|7.22|7.79|7.05|5.07|2.25|2.73|2.91|5.09|3.44|4.05|3.41|3.31|3.36|2.82|4.66|4.22|4.87|3.76|4.05|4.38|4.32|3.63|2.2|4.08|3.16|3.65|3.3|4.45|3.88|3.79|4.08|4.38|5.44|6.18|5.69|5.99|6.24|5.93|6.72|6.82|6.99|6.87|7.975|
2025-07-04 03:43:38|usa_0783|ORI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||5.6296|5.4827|5.3641|4.8308|5.4234|6.1037|6.253|6.7864|8.3271|7.8222|7.4667|8.7573|9.5573|10.0444|12.4444|12.7111|13.9342|16.1564|14.2667|10.1333|10.432|10.4|8.9653|7.3013|6.4693|7.6|11.8987|13.8667|14.656|15.408|14.1333|13.5307|15.7333|17.7227|16.7893|15.8987|14.4747|16.32|18.4107|19.168|20.696|18.576|18.632|18.68|18.56|18.88|21.008|20.728|21.45|22.25|21.27|22.53|22.3|21.27|18.36|15.33|14.93|14.35|10.5|9.21|10.32|9.37|10.34|10.68|10.59|15.01|12.51|13.2|12.23|12.67|10.44|8.84|9.88|9.95|8.06|9.88|11.4|13.5|14.45|16.79|15.62|16.56|14.39|14.77|14.04|15.29|16.73|18.04|18.08|18.49|19.38|16.86|20.8|20.68|19.62|20.29|21.49|20.4|21.31|22.05|20.15|22.36|22.81|22.34|22.55|15.95|16.07|16.28|18.1|24.62|24.66|25.83|25.63|22.01|23.27|23.21|26.39|25.27|27.57|27.38|28.04|29.86|34.62|34.93|36.58|37.6|37.975|
2025-07-04 03:43:43|usa_0785|RRD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:43:44|usa_0786|SPN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:43:45|usa_0787|CRL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.19|25.5|23.88|24.15|29.7|33|29.39|29.45|35|40|29.26|26.34|32.39|33.51|38.9|45.69|43.27|48.71|44.99|46|51.5|42.72|44.33|48.67|35.62|42.92|44.92|48.24|51.26|57.94|62.7|58.05|65.17|34.8|26.58|27|30.37|36.75|37.32|34.19|33.81|32.74|37.04|42.3|41.14|30.78|32.8|35.46|34.59|39.78|42.39|42.68|44.23|48.99|58.7|55.06|53.41|64.05|68.16|75.81|75.44|66.44|75.8|81.5|84.57|79.88|80.8|88.37|100.13|114.87|105.44|104.7|122.12|118.91|119.21|142.73|135.64|129.06|154.58|140.23|198.02|229.26|278.89|334.37|385.48|420.61|321.73|273.03|250.54|200.18|245.09|203.83|204.02|172.69|216.28|239.43|218.24|182.12|164.76|114.66|157.2|
2025-07-04 03:43:49|usa_0788|SNV|price_next_month|0||||||||||||||||||||||||||||7.6248|7.3527|8.3262|6.5062|6.9294|8.0481|7.5281|9.3662|9.1667|10.4546|12.1417|11.8091|12.9277|14.8112|13.8952|15.0652|15.7636|15.5368|15.7636|17.3508|16.7794|18.7113|21.8858|23.0196|25.5138|30.6111|31.1281|40.6515|44.216|49.488|57.5285|44.3861|67.222|71.8137|68.1097|70.9872|76.1604|67.7424|56.0489|65.6302|58.1611|56.8142|55.1|65.9975|84.7009|88.0988|104.5369|70.4668|84.6091|82.7724|73.4667|62.7222|59.1713|59.5998|72.0279|84.4867|76.8339|73.0687|77.9665|83.2316|83.0479|85.8029|90.517|84.0887|84.7009|85.7111|86.507|89.9354|97.7413|96.6087|85.5887|80.6909|92.2601|82.8801|66.5701|72.3101|27.72|22.61|24.57|15.54|19.32|21.07|18.34|15.12|18.48|17.5|12.81|10.5|12.18|14.7|13.3|17.15|18.06|18.83|23.31|22.75|23.45|22.47|23.55|25.36|25.77|27.66|31.52|31.63|30.53|31.16|30.44|33.07|41.68|41.8|43.48|46.85|50.39|52.27|49.42|37.56|35.42|36.86|38.17|33.87|35.02|21.01|20.15|26|37.2|46.86|40.9|46.59|49.76|41.54|40.38|39.85|41.95|30.8|33.9|26.07|37.66|35.79|46.75|49.87|56.42|43.32|55.2|
2025-07-04 03:43:54|usa_0789|TTC|price_next_month|1||||||||||||||||||||||||||||1.3119|1.4331|1.0194|0.7475|1.0094|0.9163|0.8369|0.8231|0.9181|0.8638|0.7137|0.8925|1.0313|1.0237|1.2844|1.39|1.7737|1.4688|1.6019|1.75|1.805|1.7269|1.8675|1.9769|2.0938|1.965|1.9531|2.2269|2.1644|2.3438|2.3206|2.7581|2.5081|2.1837|1.375|1.6563|1.8675|2.0975|2.2969|2.0275|2.0706|1.9688|1.8906|2.09|2.775|2.5562|2.8469|2.8687|3.5438|3.5981|3.4844|4.0019|4.2994|4.9925|5.8725|6.1925|6.8812|8.025|8.1463|9.0625|10.8387|10.7625|9.7075|10.0475|11.5325|12.0675|10.0025|11.225|13.1375|14.9575|14.7875|13.9125|12.045|9.77|10.2175|7.11|5.4675|7.7|9.4825|9.96|11.005|13.3725|12.475|14.5525|15.6|15.97|13.6425|14.1175|16.935|18.6275|18.6|22.43|22.55|23.83|26.405|30.855|33.115|32.29|30.765|32.84|33.825|34.195|35.65|38.535|39.85|44.655|48.575|52.93|60.21|68.49|61.68|65.25|63.57|58|60.79|61.99|68.58|65.16|72.01|78.18|71.43|71.07|75.28|90.71|100.77|111.09|109.94|100.56|93.81|82.49|82.93|110.99|110.44|97.83|102.32|83|92.31|80.19|92.6|87.08|80.21|75.78||
2025-07-04 03:43:59|usa_0790|OSK|price_next_month|0|||||||||||3.2501|3.7083|4.1667|4.3333|4.1667|4.5834|5.0833|5.2501|2.75|2.3333|2.7917|2.1667|2.125|2.3333|2.5|2.0833|2.0417|1.5417|1.5208|1.7917|1.2084|1.5417|1.5|1.8125|2.1667|2.7917|2.3333|1.5834|1.5834|1.6042|1.4584|1.5417|1.5625|1.9584|1.75|1.8751|1.917|1.875|2.084|2.084|2.375|2.5|2.459|2.292|2.021|2|1.771|2.48|2.75|3.188|3.271|4.042|4.563|5.917|6.167|9.188|7.516|7.25|7.875|8.469|10.282|11.485|9.745|8.913|9.575|13.625|14.23|13.738|14.2375|15.6925|14|16.63|22.915|29.14|25.4709|26.2869|29.45|36.695|37.575|42.4|43.56|49.31|61.2|42.88|45.21|52.8|55.94|57.25|54.2|45.76|40.6|18.04|7.66|7.22|9.6|27.45|31.26|36.07|38.62|34.38|29.51|37.91|31.66|24.82|20.86|24.28|22.83|22.52|29.98|39.18|39.26|44.82|47.59|54.14|55.51|46.22|44.76|42.85|53.84|36.54|41.09|32.93|48.85|55.09|53.5|69.63|69.39|68.86|91.56|90.72|72.16|75.25|56.14|75.05|82.59|83.57|85.38|86.04|67.53|78.72|67.36|91.59|124.43|119.55|107|113.81|92.44|86.1|88|100.78|76.52|92.07|87.73|110.1|112.27|108.65|102.24|116.4|83.76|124.14|
2025-07-04 03:44:05|usa_0791|SDRL|price_next_month|0.0072463768115942||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|31.84||36.45|48.74|44.67||50.8|43.26|40.64||24.13||
2025-07-04 03:44:07|usa_0792|LYV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.73|19.24|21.76|19.88|24.74|21.49|21.52|20.44|9.62|13.79|12.71|8.76|5.17|3.94|5.94|6.66|10.51|15.15|9.61|9.66|10.64|9.81|11.52|8.99|10.53|8.69|8.65|9.15|10.15|12.11|16.38|18.98|21.26|20.58|24.21|24.86|25.47|25.91|25.52|25.85|22.35|22|26.25|27.21|27.88|30.84|36.63|43.78|44|38.97|51.81|50.23|52.8|64.53|70.87|71.23|74.35|44.87|48|49.67|69.21|81.58|80.29|100.01|106.12|113.74|89.78|79.6|77|67.71|98.47|80.02|90.02|88.91|95.6|118.81|138.91|132.3|149.46|
2025-07-04 03:44:10|usa_0793|FEYE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:11|usa_0794|NUAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:12|usa_0796|FOSL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.0617|4.2963|3.9506|5.4321|3.3086|3.3086|5.037|2.1491|1.3333|2.5679|2.1847|2.3467|2.5442|2.5679|4.3951|3.7531|4.7783|6.8533|6.7793|5.4252|8.7881|9.1111|15.5556|12.28|8.64|9.2222|8.1111|5.8044|8.5822|8.3378|8.8889|8.0622|10.4089|12.3333|12.2933|13.0733|12.3333|12.2133|16.9467|17.9133|19.3|24.36|24.19|29.76|27.9|23.26|23.79|15.66|23.69|16.26|18.16|21.84|22.51|28.17|25.55|37.56|33.98|35.79|26.78|18.15|11.54|20.16|26.34|26.73|32.65|38.96|39.6|58.99|71.05|95.78|125.67|103.66|95.05|130.67|71.69|87.1|105.58|98.12|109.9|126.94|111.83|106.65|98|101.66|97.8|83.98|68.75|54.41|32.6|40.5|31.6|27.27|25.57|17.25|11.25|7.88|7.96|14.95|26.2|21.71|16.96|13.07|11.04|10.88|6.73|3.96|3.31|5.71|14.5|12.9|12.62|11.82|11.09|9.88|6.03|4.25|5.68|3.36|2.78|1.56|1.16|0.7778|1.21|1.27|1.67|1.01|1.635|
2025-07-04 03:44:17|usa_0797|ITT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.3105|4.5592|3.8132|3.8546|4.1862|4.1862|4.6939|5.2327|5.1395|6.041|5.7819|5.927|6.6419|5.9684|6.1964|5.6679|5.2431|5.2327|5.4503|5.3985|6.6067|7.3063|7.3611|7.9728|8.8018|11.5821|10.5906|10.773|9.3107|9.6655|11.0582|11.272|12.3579|13.1454|13.2549|13.4522|14.1402|14.9973|17.64|16.8442|16.9934|18.6447|16.7613|18.0346|19.7787|21.1581|20.8497|22.1893|19.6958|21.2211|22.2025|14.7553|15.0139|13.5981|16.38|16.8111|16.0186|18.4258|15.624|15.6472|19.5366|19.1619|17.6864|15.12|21.74|22.46|18.74|20.8|25.68|27.6|31.24|39.73|40.95|43.14|45.97|45.06|35.81|39.65|38|39.58|32.45|38.37|31.71|35.22|40.87|42.13|41|46.64|56|48.89|56.67|50.5|52.56|60.55|62.42|59.45|67.08|52.72|57.73|60.51|74.71|94.31|97.91|94.07|91.92|70.22|75.03|76.39|91.59|84.44|99.6|93.35|120.78|129.34|141.46|140.12|151.02|137.02|161.07|
2025-07-04 03:44:21|usa_0798|ARRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:22|usa_0799|RPAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:23|usa_0800|GHC|price_next_month|0||||||||||||||||||||||||||||138.1332|123.1187|128.4478|91.2228|115.2701|116.3456|119.3062|103.1075|106.4729|131.4145|119.9708|121.6626|128.4116|132.8464|124.8528|139.2691|159.51|140.7796|142.2901|148.0301|145.4622|155.7337|163.7394|175.2193|174.9172|177.6361|188.2097|198.7833|201.8043|217.0604|250.4427|262.2247|295.0814|317.588|328.9893|320.8325|343.7923|346.8133|341.3755|321.473|332.3124|294.8518|290.0181|322.7237|354.0638|351.0428|353.1575|308.4464|337.8409|381.7364|377.6278|439.8004|443.7881|440.465|408.4422|443.5042|510.8609|555.8681|524.389|552.847|552.5449|522.1837|537.0169|450.1323|460.9959|462.8206|465.8416|455.0263|460.8267|449.5281|477.7746|512.9696|449.5281|396.1164|373.5494|257.8744|235.9781|252.9139|272.7983|261.0163|262.5993|306.4283|254.0619|242.9808|258.811|263.3727|243.0714|205.5262|228.8183|228.492|204.5232|201.5082|233.0296|267.868|324.6753|388.6968|378.2682|405.5601|414.3332|473.4546|565.1245|618.0588|689.56|552.47|484.69|476.54|503.24|475|519.55|601.7|592.4|556.45|594.45|603.05|559|581.05|665|743.43|742.73|629.66|549.22|390.01|398.37|380.34|568.11|635.61|664.66|585.85|595.12|592.37|594.49|623.87|653.31|575.57|586.75|578.72|720.4|701.37|774.85|843.3|928.82|920.05|951.55|
2025-07-04 03:44:28|usa_0801|BPOP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||81.25|80.625|80.625|76.25|73.45|80.95|90|96.575|102.2|116.25|59.075|65.625|84.375|85.325|105|115|120.15|175.625|178.75|151.9|159.05|155|145|149.7|125|100.65|108.75|139.05|135|152.05|174.85|146.85|140.95|147.05|174.9|161.95|168|182.6|187.9|223.85|221.3|210.25|227.4|257.2|266.8|231.4|258|202.6|203.1|206.8|179.9|181.9|182.6|168.1|131.9|105.5|135.2|124.7|68.7|76|27.4|28.6|12.7|21.6|21.5|39.5|28.7|27.3|32.1|31.5|24|18.6|15.7|17.7|15.07|19.33|26.84|28.49|32.9|25.26|26.4|30.9|31.9|31.88|30.83|32.43|30.62|29.57|25.14|29.72|33.69|36.3|44.43|41.91|42.14|36.68|40.64|46.29|49.63|52.01|54.61|57.71|57.56|54.46|55.96|38.59|37.11|42.2|56.75|73.96|72.76|81.44|89.17|77.99|77.67|70.72|68.64|60.01|72.55|65.04|85.45|84.99|102.63|89.23|102.94|95.42|114.24|
2025-07-04 03:44:33|usa_0802|TECH|price_next_month|0||||||||||||||||||||||||||||||||||||||||1.0781|0.8906|0.8906|0.8281|0.6563|0.7344|0.5938|0.7031|0.6875|0.9375|1.09|1.3362|1.1331|1.75|1.75|1.4844|1.6406|1.5156|1.7344|2.1875|2.25|2.2037|2.0075|2.0938|3.1563|3.43|3.75|4.9225|7.7975|8.8912|12.485|14.0938|6.9375|8.025|7.3225|7.535|7.6775|6.6725|6.9125|8.25|5.705|5.545|8.0825|8.7075|9.705|9.7775|9.95|9.005|8.7175|10.4375|12.2675|13.565|14.2125|14.165|12.4225|13.97|14.51|14.7425|14.065|16.31|16.25|18.13|19.88|17.255|14.9925|14.305|15.955|15.6275|16.405|16.5625|14.6|15.23|17.2375|19.4275|18.9475|17.2|17.0625|16.735|17.27|16.84|17.92|16.035|18.435|21.8475|22.7175|22.3275|23.33|22.7625|23.255|23.99|27.345|22.05|20.6725|23.295|28.105|25.9975|25.4375|26.77|28.9775|32.755|35.0725|37.7275|40.16|41.93|43.615|51.1475|52.5375|52.0425|52.4925|56.25|68.79|63.1025|81.2275|106.8725|120.56|130.9125|94.1025|94.9225|96.32|74.065|79.66|79.88|83.4|54.63|70.32|63.21|81.59|73.75|73.55|50.35|53.18|
2025-07-04 03:44:38|usa_0803|DATA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:39|usa_0804|SGEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:40|usa_0805|CFR|price_next_month|0|5.0569|7.3296|7.2443|7.3296|7.6705|6.7898|6.5909|6.25|4.5739|4.6876|4.6308|4.8864|3.4943|3.3807|4.0341|3.0966|2.3296|3.2671|2.2159|1.6194|1.9035|2.358|2.4148|3.0682|3.6648|3.8353|2.8978|1.9603|2.1591|2.358|1.2784|1.9319|1.9319|2.3296|2.841|3.9205|5.966|5.9091|6.4773|8.0114|8.6875|9.375|8.4375|8.625|9|9.0625|8.25|8.25|9.188|10.813|12.75|12.188|12.313|13.625|15.032|17.469|17.5|23.375|25.25|27.438|29.25|26.5625|26.625|25.9688|26.9688|25.6875|28.875|24.875|24.6875|28.4375|33.3125|38.7|32|35.11|26.96|31.45|37.74|36.6|34.63|31.07|32.79|36.62|38.76|40.43|43.3|43.02|49|46.96|43.32|50.1|52.82|53.74|57.88|58.72|54.16|53.53|51.17|49.67|53.18|54.45|55.82|52.74|55.97|43.77|47.09|48.03|46.79|51.32|59.36|55.21|52.44|57.78|59.24|53.88|49.04|55.67|58.96|55.31|55.3|58.89|60.41|72.04|70.79|74.02|76.41|77.97|80.81|62.3|72.94|72.45|68.44|47.86|63.99|67.89|75.99|89.4|94.39|90.78|98.5|106.41|114.45|110.49|97.92|97.28|101.69|94.94|90.08|89.16|71.86|72.06|70.27|92.24|120.06|107.32|129.5|141.01|132.29|130.4|155.05|130.28|110.25|108.58|90.99|106.12|104.34|117.06|127.35|139.4|116.47|136.41|
2025-07-04 03:44:45|usa_0808|LPLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.05|34.79|32.34|26.82|32.99|36.94|31.96|28.14|29.86|33.41|38.02|40.74|53.31|48.5|49.2|42.34|43.04|40.85|45.84|39.79|31.9|27.12|23.76|31.8|39.3|39.79|44.31|52.96|59.66|60.48|68.6|54.3|70.88|73.5|85.37|78.97|92.13|56.81|78.16|79.63|119.56|151.32|133.94|175.02|169.1|188.49|187.01|244.98|237.12|200.51|229.26|216.21|239.19|264.54|211.62|260.93|366.89|314.54|384.15|
2025-07-04 03:44:49|usa_0809|ICPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:50|usa_0810|X|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:44:51|usa_0813|SM|price_next_month|0||||||||||||||||||||||||||||||||||||||||3|4|3.4375|3.625|3.5|3.4375|3.095|3.36|3.375|3.1875|3.2825|3.345|3.6875|4.03|3.845|5.0625|7.3125|6.5|8.375|10.1875|8.4375|8|4.9375|5.25|4.875|4.8125|6.5925|6.375|6.375|8.4375|7.485|11.72|13.28|12.425|10.725|10.235|10.325|12.095|10.295|12.67|12.36|12.81|12.92|13.05|14.35|18.075|17.155|19.715|21.505|21.7|31.6|34.01|43.64|42.16|43|37.29|35.99|36.62|33.29|42.36|35.22|43.72|42.56|24.89|19.35|17.87|23.87|34.1|32.04|40.24|41.42|41.68|62.16|75.86|75.35|82.91|72.58|66.11|47.09|53.92|58.16|61|68.73|88.61|82.76|74.13|78.54|56.3|37.82|57.97|37.07|33.35|13.98|31.16|27.13|33.63|30.51|22.59|17.39|21.33|23.35|23.95|27.51|24.34|19.62|15.93|9.97|7.84|9.18|4.05|2.95|1.61|8.39|15.8|18.7|34.32|32.81|35.53|41.28|44.98|32.87|28.08|36.29|40.32|37.08|48.49|46.2|41.97|37.96|22.79|25.98|
2025-07-04 03:44:55|usa_0814|S|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.39|57.63|37.51|23.79|27.87|15.45|15.99|21.12|16.28|19.09|28.22|20.72|23.56|27.95|20.63|20.08||
2025-07-04 03:44:57|usa_0815|G|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.22|12.51|13.04|12.87|6.34|8.82|8.86|12.48|11.76|15.05|17.34|15.29|16.33|14.97|15.68|17.7|15.88|14.63|16.19|17.42|17.51|16.74|18.55|20.39|19.99|17.02|17.03|17.6|16.76|20.07|22.29|22.01|24.35|23.69|28.19|26.14|23.77|24.68|24.35|28.24|29.71|33.94|31.4|30.45|27.2|29.22|36.21|38.51|38.19|44.27|34.08|38.61|35.3|40.85|45.03|48.16|50.84|51.12|40.41|45.12|47.47|47.28|43.58|38.65|33.42|35.9|31.76|33.27|38.34|48.69|47.82|45.91|
2025-07-04 03:45:00|usa_0816|CBSH|price_next_month|0||||||||||||||||||||||||||||7.8767|7.7507|7.419|6.2185|7.7507|9.2033|9.7008|11.6509|11.442|12.5198|12.7686|13.1831|15.3389|14.7585|14.7999|14.4865|15.0487|16.0436|15.2974|15.7949|14.0388|15.173|17.163|18.6554|17.8495|18.1579|16.7898|21.5805|23.5705|22.5108|26.615|29.1024|33.0822|36.5646|37.4078|32.5051|28.401|30.5501|30.1322|28.9158|22.9685|23.0431|24.4833|26.819|30.5501|25.2967|28.9084|27.0652|29.468|33.1096|30.4829|31.0351|29.2218|28.2443|32.5574|35.7288|36.5049|33.5051|34.7811|36.6392|35.8706|35.9601|40.1538|39.6464|37.7212|38.9898|37.9674|36.9451|36.6541|35.3258|33.1693|35.199|33.1394|32.4604|32.5574|35.2811|26.0802|24.6997|27.3563|28.6248|29.5352|30.9082|29.2143|27.4906|30.6918|31.7589|30.5277|28.9532|28.9681|29.9158|29.386|28.4159|28.0204|29.9307|34.0498|34.3334|32.438|32.4454|33.6245|33.7737|29.8486|31.8709|35.1393|33.9901|30.6918|34.9378|35.2885|37.1765|42.1836|41.0045|43.3103|43.3999|43.6611|47.3996|49.8472|47.4593|44.6237|45.0938|45.3923|48.0264|53.0134|47.944|44.8647|48.7745|54.9977|64.0145|58.1897|58.0088|59.527|59.0606|60.0281|61.1943|60.3719|50.6576|48.2358|39.7823|49.6381|52.0762|61.6286|59.5238|66.8|60.74|64.59|
2025-07-04 03:45:05|usa_0817|NUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.88|26|24|18.75|23.19|27.25|16.25|18.38|23.13|18.56|12.56|11.06|8.38|7.69|5.75|5.44|5.9|7.4|6.95|7.43|7.45|14|9.12|11.49|12.26|9|11.59|15.87|19.4|23.67|27.31|19.34|23.38|22|23.62|16.84|19.46|16.52|14.3|19.12|18.45|17.33|15.52|17.27|16.43|17.93|16.16|12.89|9.49|12.82|18.01|22.76|23.24|30.06|28.48|30.61|30.08|32.09|37.54|50.53|49.95|53.3|51.01|47.33|42.36|50.73|83.64|116.93|85.15|87|58.69|52.83|40.98|56.55|39.65|38.21|31.65|40.77|53.4|61.65|51.88|55.23|63.36|63.61|71.84|71.15|72.85|70.22|65.65|50.87|39.98|44.58|32.59|29.21|44.85|49.35|57.87|52.86|53.69|40.15|48.19|42.64|43.51|38.19|42.88|39.46|29.39|18.99|18.56|11.76|11.22|6.19|6.55|6.33|8.96|
2025-07-04 03:45:10|usa_0819|GRPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400.8|237|138|91.6|108|126|178.4|212|200|148.2|127.8|124.1|144|145|98.6|75.4|55.6|91.4|78.2|101.4|69.8|75|73.8|95.4|111.4|97|95.8|65|71.8|69|70.8|55.6|60.4|24.4|16.43|20.81|31.74|49.08|36.24|23.57|22.23|20.7|10.04|7.47|8.6|4.1|6.865|12.79|11.64|11.56|18.08|10.55|10.79|18.1|35.765|
2025-07-04 03:45:13|usa_0821|SIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:14|usa_0822|TUP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:15|usa_0823|CPA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|22|22.89|36.98|51.75|61.2|54.39|37.91|36.86|39.04|33.09|26.23|26.24|29.23|41.3|41.4|52.62|56.67|45.95|48.19|59.59|56.77|68.42|69.08|68.14|78.78|77.53|88.79|107.05|124.66|139.17|153.31|146.66|135.87|156.11|110.65|113.16|113.72|78.36|49.99|47.13|67.11|66.52|93.13|97.49|113.51|127.95|126.83|138.33|113.4|97.53|70.34|92.08|79.63|101.65|104.11|97.96|41.33|47.94|52.7|80.09|83.98|68.74|77.17|83.6|75.4|65.01|74.87|92.08|87.88|119.97|80.73|96.06|98.1|91.79|100.32|93.22|90.5|111.66|
2025-07-04 03:45:18|usa_0824|BWC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:19|usa_0825|AVP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:20|usa_0827|TPX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:21|usa_0828|SWI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:22|usa_0830|CLH|price_next_month|0.21714990746453|||||||||||||||||||||||||||||4.69|2.5|2.625||6.125|6.875|5.935||4.25|4.75|6.5||6.5|3.625|3.25||3.75|3.065|3.125||2.56|1.565|1.435||1.81|0.815|1.155||0.72|1.25|0.97||1.35|1.155|0.875||0.875|0.75|0.685||0.905|1.455|0.955||1.34|1.1|1.65||3.925|5.025|7.345||5.14|2.35|4.58||3.645|5.61|6.265||10.375|13.94|14.43||18.145|20.895|21.35||23.495|23.595|26.87||35.515|40.57|31.565||27.26|29.51|26.76||31.695|30.225|37.025||50.58|53.87|59.97||62.07|54.39|57.28||57.2|56.83|52.77||61.11|60.54|46.75||56.34|49.12|43.29||51.49|47.8|52.85||58.41|54.09|53.86||53|68.59|64.53||64.12|73.55|82.65||59.39|61.1|72.37||93.1|102.62|101.44||93.4|117.42|120||140.4|169.34|161.66||216.59|245.9|260.09||226.79||
2025-07-04 03:45:29|usa_0831|SFM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.06|35.74|32.2|31.49|29.15|36.75|33.89|24.08|20.98|22.09|28.3|24.17|21.55|18.67|22.66|24.5|18.8|27.93|24.55|21.22|26.99|24.15|21.57|17.3|18.99|16.34|20.78|26.5|19.48|23.91|25.8|24.69|22.01|27.82|30.5|26.96|27.5|31.95|33.45|38.77|43.97|50.37|65.59|86.7|119.32|158.34|169.76|162.09|
2025-07-04 03:45:32|usa_0833|LBRDK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.19|53.49|52.59|52.7|47.23|57.49|63.6|64.81|85.35|90.09|90.12|91.41|95.55|81.59|76.12|80.89|74.94|98.61|101.49|116.74|129.75|125.17|132.06|137.92|154.27|157.9|176.64|172.84|138.05|122.53|121.5|79.1|92.54|74.35|86.82|87.23|78.45|50.01|64.77|81.89|76.66|86.93|100.55|
2025-07-04 03:45:35|usa_0834|FHN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.5625|10.5|11.3125|11.75|9.845|10.625|12.3125|13.375|15.25|16.5|14.75|18.19|20.25|21.69|26|28.815|29.44|34.44|31.38|31.69|36.56|43.13|36.63|34|26.13|19|18.25|23|32.25|32.67|34.4|34.55|34.12|38.66|37.43|37.08|37.5|43.8|42.9|45.36|44.42|43.96|43.35|43.28|42.57|41.53|40.79|38.68|37.87|42.42|41.9|39.32|43.6|39.21|31.72|26.08|21.66|10.8|9.4|11.91|9.52|11.51|12.82|11.83|12.95|14.15|11.47|10.09|11.33|10.95|8.99|6.99|8.73|9.18|8.23|9.31|10.21|10.4|12.33|10.65|11.76|11.49|11.78|12.86|12.99|14.25|15.85|14.18|12.73|14.08|14.56|15.41|20|18.35|17.43|18.77|19.86|18.3|17.89|16.14|14.68|15.09|16.4|15.97|16|9.08|9.27|10.41|13.89|18.29|15.45|16.97|17.11|22.38|22.36|24.51|24.73|17.55|13.63|10.75|14.24|14.92|16.73|17.33|21.89|18.08|22.02|
2025-07-04 03:45:41|usa_0835|TKR|price_next_month|0||||||||||||||||||||||||||||7.3628|8.1216|8.0536|5.6697|6.9869|6.6397|7.6384|7.2232|7.1194|7.7529|7.9605|7.2447|8.5798|9.1274|10.0079|9.5641|13.0647|12.2164|12.4849|12.4849|11.633|14.4535|16.3327|14.407|14.8115|14.1851|13.1113|15.9748|18.4338|20.8069|25.1487|23.9818|23.087|28.5921|16.866|12.7497|15.5273|15.9712|11.8119|12.8428|11.6759|13.2437|12.7497|10.0652|11.7117|12.2415|11.9336|9.6428|11.8835|19.0781|14.2889|13.0433|12.3918|12.671|10.9529|12.0124|15.7851|15.7922|17.7823|17.181|18.441|17.7823|18.9492|20.3022|25.8932|24.9841|23.0512|21.5121|20.4812|23.6096|23.9102|23.81|21.6409|25.8789|23.6382|11.3681|10.6594|11.5113|14.5895|15.7707|16.0428|25.1845|24.0677|29.6516|33.6605|40.3682|31.2623|30.1527|34.9562|40.4541|25.9147|28.2699|38.3781|37.6336|41.8214|37.8054|40.3253|45.1574|44.3|42.99|38.01|39.29|33.38|31.6|26.55|35.63|33.45|33.05|44.4|48.25|45.5|47.15|52.55|42.75|49.25|39.55|42.59|47.95|45.71|49|52.53|37.58|45.66|59.7|75.66|83.87|79.5|70.95|66.8|57.64|65.38|71.29|82.35|76.85|92.86|69.12|81.91|89.22|86.95|83|80.27|64.25|76.6|
2025-07-04 03:45:47|usa_0836|HLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.95|3.8125|5.92|6.975|7.875|8.37|8.7375|9.415|8.45|9.94|10.445|11.2875|9.935|12.2625|10.75|5.865|5|4.345|8|9.605|10.2175|11.4725|12.785|15.6525|16.42|21.6025|29.605|28.345|28.28|34.915|24.345|25.675|21.505|17.64|29.03|33.61|32.96|27.55|32.925|25.28|15.27|22.685|24.18|27.78|23.025|29.055|33.67|31.015|27.7|29.835|34.625|36.31|38.68|51.51|51.86|54.69|59.71|52.85|40.56|40.17|45.95|36.85|50.02|47.68|51.39|46.78|51.81|46.61|45.22|26.61|23.78|22.2|17.57|13.94|13.99|14.27|12.05|9.2|11.17|6.73|5.46|6.67|9.965|
2025-07-04 03:45:51|usa_0837|RBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.21|17.72|24.64|21.73|25.97|29.27|36|40.58|40.19|30.12|39.97|34.01|21.1|19.57|16.58|24.39|25.48|22.69|33.5|31.39|34.11|36.27|33.92|40.17|38.64|44.23|45.18|46.94|49.66|52.54|48.34|54.71|69.01|68.11|62.48|60.39|60.89|62.15|76.05|66.13|63.1|57.01|74.52|77.17|71.39|91.65|92.25|105.12|123.82|127.14|127.3|138.09|146.57|132.73|129.4|164.17|162.49|166.52|126.68|128.66|118.71|181.39|196.11|231.49|226.51|184.66|185.72|214.71|225.77|235.18|218.92|221.92|219.84|273.13|244.55|291.61|285.83|323.69|329.31|389.49|
2025-07-04 03:45:54|usa_0838|HTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:45:55|usa_0840|MUSA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.53|39.05|42.14|49.42|56.57|69.81|68.78|53.03|59.8|54.85|59.97|78.31|69.57|63.7|71.17|75.19|74.17|85.31|64.19|79.39|80.98|82.77|82.26|86.57|93.6|113.67|109.58|133.18|124.42|125.37|142.72|147.01|168.55|189.4|233.5|264.81|290.17|272.03|273.12|307.8|356.55|352.52|421.11|510.25|473.37|494.66|501.26|421.04|
2025-07-04 03:45:58|usa_0841|DDS|price_next_month|1||||||||||||||||||||||||||||63.16|88.54|76.88|84.66|93.04|126.33|126.99|121.72|125.66|120.75|33.81|48.86|43.06|39.68|34.85|40.09|35.63|31|28|28.13|27.5|28.75|30.88|28.88|31.25|40|34|30.63|30.13|33.75|40|36.56|35.63|42.06|28.88|34.38|24.88|35.13|23.5|18.88|17.38|14.94|12.81|11|18.8|16.32|17.9|16.55|20.1|30.03|24.56|19.32|13.95|13.36|15.13|16.85|17.6|20.01|19|25.18|23.3|23.92|22.51|20.97|24.67|27.22|31.18|35.57|33.41|36.3|23.74|20.39|14.79|16.28|12.77|3.66|3.55|9.45|11.41|16.99|16.87|28.69|21.87|31.18|42.34|56.19|46.28|47|61.14|67.24|75.08|88.91|79.68|92.27|76.26|91.5|92.58|112.75|114.32|117.88|130.16|116.01|92.51|75|83.69|59.11|60.24|71.51|54.52|51.48|60.8|60.1|81.55|81.43|78.58|69.39|78.54|56.66|58.52|71.8|56.29|30.01|30.21|46.76|79.7|131.91|190.46|273.9|250.71|301.48|296.24|359.7|356.41|275.31|345.12|347.09|414.73|447.35|338.97|443.12|389.09|396.02||
2025-07-04 03:46:03|usa_0842|EQC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:04|usa_0843|HDS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:05|usa_0844|BKU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.82|28.92|25.38|20.01|22.91|24.27|24.36|23.64|26.69|24.65|30.24|31.96|31.44|33.72|31.24|29.15|27.66|33.1|36.67|36.97|32.74|35.4|32.75|29.32|38.2|35.82|32.77|34.79|41.04|39.82|39.93|31.19|33.89|36.2|32.36|34.52|33|19.88|18.74|25.25|37.11|45.89|39.58|41.35|41.64|40.68|38.85|34.31|36.7|21.52|26.21|21.36|28.26|27.78|36.86|34.59|41.11|33.63|38|
2025-07-04 03:46:08|usa_0845|RYN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||6.2472|6.8288|6.5236|6.3578|7.3263|8.5979|8.2927|8.0163|7.9345|8.4873|8.7637|8.2662|8.9296|10.3383|9.6616|9.4537|11.0857|9.3299|8.6664|9.7301|10.0906|10.5174|9.0667|9.509|10.3803|8.9982|7.7819|9.4802|9.697|10.2277|9.4603|11.0017|12.9742|10.9685|9.3277|9.3719|11.1366|11.5534|13.9484|13.1025|12.9366|14.5886|15.723|14.761|16.6717|18.9207|19.0218|21.2708|20.4797|19.808|20.3951|21.4947|21.5793|21.0668|24.0273|21.0569|20.9126|23.2462|16.4594|14.6483|19.2159|19.4|19.196|20.8678|24.3707|24.296|25.9728|29.4607|33.0183|32.068|31.145|34.1304|33.8467|35.5932|36.5784|40.1832|44.3478|43.6164|35.0931|33.0332|33.6602|34.06|33.47|29.35|25.59|24.6|22.65|21.09|24.68|27.22|26.82|27.89|28.22|29.07|29.98|32.46|37.19|35.01|30.2|30.44|31.79|29.04|26.98|30.38|24.03|27.78|25.38|30.75|36.28|37.71|37.33|36.54|43.2|37.75|33.7|36.39|31.36|33.12|25.24|30.3|29.66|30.33|31.23|26.14|24.46|23.09|
2025-07-04 03:46:12|usa_0846|CDW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|21.95|23.7|27.89|31.12|30.34|34.61|38.73|34.5|44.25|38.42|40.82|42.66|44.77|51.51|59.33|63.93|69.16|74.79|71.13|86.76|81.02|81.96|104.87|113.58|126.18|135.46|107.12|113.85|123.28|134.24|183.49|181.3|188.47|180.85|163.17|170.1|168.56|196.03|165.11|189.63|198.7|226.72|240.69|229.74|217.01|199.14|158.59|182.09|
2025-07-04 03:46:16|usa_0848|ATI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||11.3534|11.5029|11.8956|13.9427|12.6149|12.5042|13.8321|11.7296|11.5636|11.453|11.287|14.579|17.0965|19.4203|23.5146|26.032|24.7871|42.7412|41.3303|37.9566|26.8909|20.875|24.125|20.6875|20.25|16.85|18.24|19.06|14.8|16.14|16.88|9.57|6.85|4.57|4.15|7.55|7.65|9.4|10.4952|20.05|16.81|24|22.4|29.07|28.71|51.85|69.34|63.89|78.73|103.49|109.58|104.93|102.17|70.29|68.83|47.29|26.54|22.09|32.73|27.08|30.86|40.85|53.47|47.61|52.69|65.19|72|58.19|46.4|45.39|42.94|30.03|26.35|31.65|26.98|27.57|33.1|31.44|41.2|37.65|32.85|28.53|33.99|21.32|14.7|9.38|16.34|17.81|13.64|21.73|18.35|18.94|25.18|26.96|26.57|27.8|25.89|27.39|24.92|21.77|21.01|17.25|7.51|8.69|9.21|17.01|23.26|20.53|16.1|18.29|27.18|24.89|29.76|36.39|38.62|47.68|37.77|40.87|59.7|67.71|52.71|57.09|54.38|86.97|
2025-07-04 03:46:20|usa_0849|MSM|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||12.875|14.44|16.125|17.815|18.5|14.565|20.065|23|21|27.095|28.5|20|22.63|17|10.25|9|13.25|18|20.81|15.25|18.06|16.01|17.4|15.93|19.75|22.9|19.5|10.62|17.75|15.99|17.9|20.85|27.5|29.95|32.84|34.08|35.98|30.56|33.75|33.17|40.22|54.02|47.57|40.74|39.15|46.68|55|50.59|40.47|42.25|44.11|46.07|36.83|31.07|35.48|43.58|47|50.72|50.66|54.04|64.69|68.47|66.31|56.46|71.55|83.28|65.55|67.46|75.38|85.78|77.46|81.35|80.87|86.52|95.64|85.46|81.25|72.2|69.77|61.03|56.27|76.31|70.56|73.41|92.39|102.76|85.96|75.57|96.66|91.71|84.85|88.11|76.92|82.71|74.26|72.53|78.47|54.97|72.81|63.28|84.39|90.19|89.73|80.19|84.06|85.21|75.11|72.81|81.7|84|95.28|98.15|101.26|97.04|79.31|86.06|74.69|77.67|85.02||
2025-07-04 03:46:25|usa_0851|CXP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:26|usa_0852|CIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||293.85|207|125.85|38.7|44.1|52.5|55.2|55.8|61.8|59.25|55.65|60.9|61.8|59.4|48.75|43.8|45.6|42.45|32.4|38.55|45.15|48.15|44.7|46.2|47.1|46.5|47.55|46.05|47.1|46.65|42.54|42.6|35.76|42.12|48.72|47.31|52.89|61.41|55.65|56.1|50.97|51.93|56.67|53.13|55.77|57.42|57.36|60.6|63.6|21.87|27.33|25.83|30.72|38.34|43.59|46.89|43.35|29.52|27.69|19.26|21.87|16.59|18.3|13.56|14.4|12.48|15.02|15.3|14.89|11.66|14.35|
2025-07-04 03:46:29|usa_0853|CLGX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:30|usa_0854|TGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0625|19.5|16.497|19.3375|21.125|24.2125|29.4125|25.5125|21.047|19.9095|17.6345|16.7765|15.639|14.911|17.472|19.9095|22.1|25.35|27.365|28.925|16.6985|22.035|29.9325|25.7075|16.003|16.38|17.082|20.2215|21.2225|23.0425|20.8975|21.437|22.334|23.0425|20.2345|26.2275|22.646|27.469|30.589|31.1935|31.2975|36.53|39.5265|49.5365|51.753|35.1|38.2655|34.424|28.509|29.432|26.8645|25.961|30.4265|33.1045|50.414|49.335|54.3335|62.4195|55.978|69.992|75.53|81.341|81.666|81.289|85.046|91.481|103.87|101.998|93.145|88.946|84.253|82.355|90.519|74.178|77.012|70.005|60.554|33.15|47.034|40.079|30.81|34.775|34.06|33.28|40.365|37.895|30.745|27.105|23.725|23.205|30.849|31.499|27.001|26.559|9.152|8.814|8.58|14.079|21.996|24.765|26.585|23.686|29.302|20.202|11.765|11.39|10.81|12.65|7.46|16.2|13.36|16.39|13.84|18.74|25.4|25.83|
2025-07-04 03:46:34|usa_0855|FII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:35|usa_0856|NATI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:46:36|usa_0858|THG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||25.47|26.13|25.57|29.18|29.97|36.19|35.62|43.83|46.49|52.24|62.22|66.49|49.76|53.68|57.04|58.91|57.19|46.75|54.13|59.12|63.06|57.95|50.5|53.65|39|42.12|49.91|27.3|8.51|13.18|15.3|22.34|26.63|34.68|34.76|29.81|30.1|32.65|33.57|39|38.1|48.45|52.9|46.28|45.35|48.05|45.96|43.89|46.07|45.54|44.88|42.92|39.25|40.42|29.98|39.31|42.07|42.42|45.05|43.83|45.25|47.3|42.22|36.21|38.16|36.36|40.36|35.07|36.11|41.56|50.43|53.83|58.54|55.53|58.45|57.81|66.94|69|68.57|80.85|84.25|81.49|85.76|82.34|76.19|83.94|88.27|94.86|98.38|113.15|114.85|125.42|111.38|114.04|120.61|129.71|131.71|138.58|100.38|101.88|95.66|112.47|138.31|135.9|126|137.96|146.82|136.47|146.49|134.58|119.56|113.48|117.21|132.01|129.82|137.49|148.33|153.09|166.1|164.38|
2025-07-04 03:46:40|usa_0859|CMP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|16.4|19.66|21.79|21.77|25.34|25.38|22.34|25.93|26.15|25.5|30.95|31.2|32.12|33.15|35.92|39.7|63|71.27|52.68|52.83|49|49.16|63|69.59|75.75|76.07|78.01|88.26|97.61|86.14|79.14|72.3|75.46|75.85|77|72.52|82.53|91.64|75.47|82.91|87.96|92.78|86.75|90.51|91.65|82.14|82.33|71.6|74.86|72.61|71|83.6|67.55|66.8|66.9|72.9|67.4|67.65|47.95|48.59|57.21|55.62|56.93|57.89|45.72|51.37|60.7|63.29|68.76|69.18|69.27|55.42|59.42|33.16|40.39|46.66|31.61|36.47|24.29|22.49|12.78|12.31|13.38|12|12.01|22.275|
2025-07-04 03:46:43|usa_0860|IPGP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6|20.73|19.4|19.04|16.19|16.73|18.27|13.34|9.83|9.53|10.57|15.12|14.4|18.24|16.75|20.4|31.99|63.23|64.95|52.69|53.59|49.38|44.11|53.15|66.86|61.926|60.96|64.81|73.35|74.73|62.9|71.96|75|96.615|79.86|75.04|80.9|97.57|84.11|82.58|106.11|118.61|157.05|212.91|263.34|235.64|233.89|141.8|126.17|173.76|143.68|133.56|146.84|129.33|178.74|187.05|239.88|222.12|201.32|164.14|147.45|100.24|99.5|87.57|111.055|114.8|128.01|85.9|98.91|83.98|89.06|85.05|76.9|59.19|73.7|
2025-07-04 03:46:47|usa_0861|HE|price_next_month|0||||||||||||||||||||||||||||9.01|8.47|8.255|7.25|8.59|9.445|9.39|10.07|10.405|10.675|13.07|12.125|10.95|10.62|11.815|11.955|11.345|11.09|10.7|10.975|11.525|12.12|12.815|14.12|14.15|12.88|13.205|13.775|13.955|13.395|15.415|15.94|16.735|17.615|16.71|17.805|17.08|16.51|16.86|16.225|14.75|18.5|15.875|16.47|18.07|18.285|19.575|18.61|20.75|23.62|21.41|23.935|20.62|20.675|21.265|22.885|25.405|24.88|25.53|28.04|29.11|25.3|26.93|26.35|26.23|26.87|28.66|28.02|26.79|26.32|22.81|23.2|22.47|24.65|24.74|26.62|21.68|15.54|17.87|17.85|19.78|23.35|23.55|22.54|24.9|25.49|23.4|25.33|25.95|26.54|28.49|25.88|26.97|28.3|26.66|26.57|26.02|23.99|23.62|28.16|34.3|31.3|29.95|29.26|29.92|32.69|31.05|29.5|33.48|33.52|32.99|36.46|34.11|34.69|35.17|37.3|37.19|41.48|44.8|45.15|48.91|39.47|36.26|33.04|33.06|43.06|43.34|40.56|42.5|41.11|42.3|38.04|42.27|39.21|38.39|12.98|12.97|9.85|16.56|10.27|9.14|10.5|10.99|
2025-07-04 03:46:54|usa_0863|CBL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.31|28.92|28.92|25.95|26.65|23.13|22.23|20.1|23.89|22.25|25.9|26.79|28.43|23.69|26.16|
2025-07-04 03:46:58|usa_0865|DDD|price_next_month|0||||||||||||||||||||||||||||||||1.04|1.04|0.75|0.8733|0.75|0.5833|0.3333|0.54|0.4167|0.3733|0.3967|0.7067|0.6233|0.6667|0.8533|1.3333|1.2067|1.79|6.5433|5.7067|7.2933|6.7067|4.5|3.3333|4.75|2.1667|3.16|3.1667|2.2933|3.6267|2.6667|2.0433|2.5433|1.8533|1.4367|1.98|3.48|3.6267|5.6267|5.3733|4.1033|5.5833|4.7333|3.69|4.06|4.5367|3.0467|2.3367|2.9867|1.6867|3.0433|3.2|3.8533|4.1033|3.7333|3.7333|7.6667|6.5067|7.2333|6.02|6.5167|7.68|5.63|5.6033|6.08|6.4167|6.7933|7.2967|4.6833|5.0633|4.0533|3.6233|2|2.3367|2.4033|2.94|3.5|5.1867|4.9333|8.6133|9.5133|13.9067|14.2733|10.8467|12.7467|19.66|25.3333|29|38.5667|38.24|47.23|62.24|77.73|47.34|50.13|37.8|29.08|25.09|13.16|10.06|8.01|17.69|13.39|13.87|16.49|15.83|16.8|12.38|10.24|10.04|12.17|12.08|12.76|10.64|9.02|9.49|10.89|8.49|6.59|5.69|35.54|21.54|27.54|28.16|17.9|11.34|11.44|8.83|10.86|9.16|8.71|3.73|4.79|3.35|3.65|3|3.6|1.84|1.715|
2025-07-04 03:47:03|usa_0866|SKT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||4.0225|4.1925|7.3125|8.095|6.625|5.625|5.97|5.845|6.75|5.875|6.1875|6.125|5.875|6.0625|6.4375|6.25|7.125|7.125|7.72|7.5475|7.1725|5.485|5.0325|6.4375|6.3125|5.4075|5.2825|5.4375|5.765|5.25|5.55|5.4975|5.3875|5.1|5.64|6.55|7.125|7.025|7.325|8.05|8.825|10.095|10.475|9.55|9.9125|11.8125|11.8|11.58|14.4|13.445|15.755|16.39|16.45|18.65|20.3|20.27|16.715|21.06|18.785|20.17|18.67|18.085|15.15|16.66|17.77|19.035|19.15|20.8|22.35|23.96|26.11|27.63|27.45|28.16|29.5|31.32|32.2|31.47|35.42|37.12|32.43|34.85|33.38|35.68|34.65|35.77|39.35|33.58|32.48|34.95|31.99|35.08|41.74|34.8|34.19|31.19|26.43|22.75|25.18|21.95|23.85|22.26|22.75|18.06|15.88|16.12|14.63|7.52|6.43|6.19|15.43|17.45|17.17|16.8|17.01|16.13|16.27|18.01|19.11|19.61|23.41|22.55|26.9|28.35|28.9|33.23|32.82|31.51|31.66|
2025-07-04 03:47:08|usa_0867|WLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.975|16.065|13.545|16.335|13.285|15.4|17.275|13.875|16.32|15.865|14.495|13.11|12.27|8.96|8.355|8.565|8.285|7.245|8.345|12.4|13.475|10.71|14.115|12.455|16.09|19.87|30.005|25.765|19.245|28.635|30.725|28.3|38.03|43.615|40.41|49.365|53.765|59.76|65.25|89.78|70.16|58.31|76.11|59.82|59.31|45.54|49.33|45.75|53.3|64.09|62.32|71|84.91|111.12|111.57|105.23|70.74|72.5|75.76|69.34|65.04|67.54|43.45|55.38|67.06|81.06|95.52|83|100.7|98.84|128.75|91.48|93.87|114.12|118.85|131.66|115.36|140.47|149.36|145.62|137.03|116.9|93.39|81.24|
2025-07-04 03:47:12|usa_0868|AOL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:47:13|usa_0870|GLPI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.94|34.87|36.67|34.45|31.46|32.97|36.24|33.47|29.83|25.73|32.2|35.4|32.74|31.63|34.56|38.29|35.81|36.44|33.76|36.38|34.15|36.46|39.92|37.8|39.71|46.305|28.83|35.31|36.74|40.34|46.03|47.54|49.12|43.29|45.01|51.81|47.62|52.43|51.57|49.21|45.11|45.65|43.45|49.45|49.77|48.39|47.76|48.24|
2025-07-04 03:47:16|usa_0871|DNR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:47:17|usa_0872|WCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|7.88|8.38|9.25|9.25|8.38|9.5|7.46|8.4|4.9|4.47|7.15|6.16|3.8|4.22|4.34|5.47|6.91|10.26|14.3|20.55|25.08|33.79|24.18|34.06|39.75|47.93|75|58.25|65.27|60.72|63.17|53.55|46.65|42.24|37.21|37.65|19.88|18.42|26|24.69|25.56|27.72|40.62|35.93|42.82|56.05|61.95|50.69|48.46|62.88|66.39|55.71|64.88|72.93|71.69|75.78|85.46|82.96|87.78|78.49|82.41|66.76|72.14|61.36|48.93|40.38|58.79|55.74|54.2|70.7|60.95|51.25|63.15|68.15|59.55|61|50.18|52.4|57.24|50.74|50.15|48.41|25.87|38.87|41.24|76.11|91.72|106.45|129.56|121.89|123.26|127.84|137.77|149.01|144|175.57|128.2|173.52|152.75|174.95|191.97|185|162.96|194.24|
2025-07-04 03:47:21|usa_0874|CR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.07|93.69|97.33|124.11|140.01|160.42|157.28|170.32|160.98|193.33|
2025-07-04 03:47:25|usa_0876|PPS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:47:26|usa_0877|VMI|price_next_month|0|||||||||||||||||||||||||||||11.625|9.875|5.5|6.5|8.375|6.69|6|6.75|6.75|6.875|8.75|9.5|10.185|8.125|7.5|8.625|7.75|7.875|8.375|8.5|10.75|11.25|12.25|12.75|16|14.75|17.25|19.75|19.94|19.56|22.87|19.5|22.25|16|15.75|13.5|16.75|15.5|17.37|19.37|19.87|20.31|20.37|19.56|14.99|16.91|15.72|14.5|20.69|21.75|25.2|21.05|19.32|21.06|20.8|21.84|20.5|21.83|21.75|24.23|23.26|26.2|32.57|40.05|53.75|50.85|55.8|55.47|62.88|75.59|95.72|83.7|98.46|106.91|54.78|40.58|63.78|71.82|72.27|69.46|83.29|71.05|78.85|92.94|105.3|97.35|85.75|104.91|123.93|123.88|135.1|145.72|145.73|139.64|140.5|146.38|148.91|145.63|136.17|120.12|126.02|111.23|108.44|106.59|140.38|130.95|127.95|144|152.35|152.7|158.9|163.6|142.1|139.65|124.31|129|134.84|137.6|137.19|142.06|117.24|121.2|141.95|192.92|246.85|236.95|238.96|217.23|248.81|271.48|319.22|329.73|290.56|264.75|196.91|225.71|204.8|298.36|311.68|331.76|293.22|341.055|
2025-07-04 03:47:32|usa_0878|SMG|price_next_month|0||||||||||||||||||||||||||||||||||||10.625|8.375|7.625|8|9.5|8.75|7.81|9.125|9.31|9.125|8.06|7.75|8.875|10|10.69|9.94|9.69|8.625|8.375|9.315|10.44|12.815|13.69|13.565|15.78|18.25|16.44|16.69|17.75|20.565|22.375|20.065|17.53|18.065|16.31|17.875|21.5|20.9|19.975|20.155|23.795|23.855|22.75|23.8|25.62|28.475|26.5|28.875|31.555|32.975|30.5|32.11|33.98|36.2|39.2|43.895|49.5|44.26|39.23|49.46|53.57|44.97|40.99|45.89|39.04|33.14|19.48|26.12|32.22|33.77|39.05|40.62|39.7|48.45|48.25|53.4|51.67|56.47|50.46|48.51|47.36|52.4|39.9|42.81|43.72|45.35|50.25|58.72|59.39|61.21|53.2|59.24|63.43|64.51|60.39|66.16|68.68|70.78|73.75|88.09|91.97|96.6|95.99|99.62|90.27|83.58|79.43|66.74|74.35|85.02|112.18|100.39|122.74|124.03|158.57|150.05|221.41|231.16|176.96|148.46|151.2|103.93|88.95|45.91|72.19|66.81|70.04|44.44|56.26|68.54|78.6|86.98|70.96|50.38|68.55|
2025-07-04 03:47:38|usa_0879|WEN|price_next_month|0.1582554517134|3.8353|3.2756|4.3684||3.2609|4.2271|3.6291||4.0562|3.4494|3.8117||3.7263|2.7866|2.6069||2.1121|2.4007|1.1282||1.3786|1.5082|1.4051||1.4021|1.4463|1.2195||1.57|1.4905|1.5376||2.601|2.386|2.3683||3.2903|3.0723|3.5554||3.7557|4.012|4.3684||4.7749|4.3802|3.8795||4.7779|5.4937|5.7912||5.0872|5.7411|6.0769||6.6838|6.8811|6.0386||7.1344|5.8177|5.8148||7.9622|8.2538|6.4776||6.1123|6.7014|7.3996||7.4378|7.3053|6.8929||8.0888|7.2758|7.9975||8.0771|9.2053|11.19||10.85|10.84|12.95||15.65|16.37|16.35||16.47|15.98|20.58||16.42|14.79|8.45||7.35|5.83|4.02||4.2|5.04|4.1||4.51|3.91|4.77||5.03|4.87|4.96||4.59|4.27|4.66||5.95|7.56|8.61||8.2|8.15|8.72||11.24|9.11|10.51||10.28|10.19|12.57||16.17|14.92|14.89||16.11|17.65|17.93||18.39|22|21.44||21.26|20.94|21.99||23.22|23.02|20.58||18.64|19.18|22.56||22.01|19.79|18.75||17.45|16.92|18.36||11.4||
2025-07-04 03:47:45|usa_0880|AWAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.85|18.852|17.57|26.24|30.84|27.37|27.4|22.61|21.84|16.74|15.96|19.28|16.57|18.15|15.255|18.8839|19.84|19.3|20.075|21.73|19.745|22.15|
2025-07-04 03:47:46|usa_0881|CBT|price_next_month|0||||||||||||||||||||||||||||4.7452|4.3857|4.6733|3.9716|4.1341|4.5841|4.4216|4.853|5.5533|6.7223|7.1897|6.6318|5.7517|6.1831|7.2069|8.2509|3.7746|3.8292|3.8465|8.1962|8.8088|11.2878|16.2141|13.6604|16.5362|15.3859|14.4541|13.8789|13.7352|12.6538|16.2832|14.1263|16.2487|20.6717|15.639|16.1394|14.4541|15.5297|13.8042|10.7155|13.8042|15.5297|18.4056|22|32.25|32.51|37.31|33.5|33.57|29.8|24.72|23.68|25.26|27.87|27.28|27.9|31.48|33.8|38.08|34.08|35|30.55|34.59|34.11|39.22|36|33.27|39.55|44.74|45.3|40.38|35.01|29.66|29.16|26.83|26.45|13.36|14.6|18.3|21.93|25.78|32.54|29.5|34.02|43.25|44.85|39.1|30.18|36.2|43.13|39|35.76|37.43|37.56|41.02|46.61|48.67|57.8|52.39|46.43|42.41|42.74|35.18|35.94|40.34|48.79|48.69|52.14|55.37|60.19|54.33|60.96|67.64|55.86|66.1|48.68|46.89|45.38|44.72|43.59|39.85|33.89|36.48|38.01|43.91|54.88|55.06|53.35|54.99|65.85|74.26|73.48|75.33|71.76|71|66.48|72.1|91.23|100.29|107.83|86.47|78.54|78.27|
2025-07-04 03:47:52|usa_0882|WPG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:47:53|usa_0883|MTW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.871|1.5654|1.5266|1.6124|1.4797|1.6362|1.7689|1.7771|1.8003|2.129|2.489|3.1465|3.3579|3.804|5.4242|4.2704|4.7902|6.5697|4.7198|4.9311|5.6004|8.0582|8.783|6.3147|5.7715|7.0142|5.2052|5.7462|6.3295|5.8117|5.873|5.8117|7.048|9.2353|6.8895|4.9854|4.8438|3.9308|4.8184|4.586|6.3147|6.4267|7.1663|7.4601|7.6926|8.4534|9.6474|11.2451|14.0537|20.9601|16.594|23.196|21.9196|28.8387|32.8286|41.6413|32.1481|31.9706|22.2831|8.335|4.6494|5.0298|5.2242|7.7264|9.2142|11.8432|8.7577|9.417|11.3529|18.758|11.8263|9.3663|11.3613|11.7079|10.144|12.046|14.8779|15.8585|17.3548|16.4502|24.0498|26.8648|22.4521|17.6168|15.8078|16.6785|14.9371|12.9336|13.3056|22.8|22.28|16.16|27.32|23.88|22.84|38.08|40.08|24.65|26.49|18.28|15.22|17.86|17.95|12.76|14.45|9.22|10.66|7.53|13.14|22.88|23.15|21.43|18.25|13.24|11.43|9.12|13.7|15.29|18.12|12.8|16.1|12.1|12.64|9.34|9.99|7.88|12.86|
2025-07-04 03:47:58|usa_0885|TEX|price_next_month|0|||||||||||||||||||||||||||||14.98|10.235|3.87|6.24|6.555|4.25|6.75|7.875|7.31|5.94|3.94|4.69|4.125|3.815|3.815|4.815|3.815|3.125|3.875|3.065|3.25|2.375|2.44|2.25|3.94|4.315|3.625|4.94|7.44|9.625|10.53|10.53|15.315|10.47|10.875|12.315|15.815|15|13.22|11.375|7.815|8.25|6.155|9.07|9.8|10.92|8.105|8.375|12.525|9.765|5.83|5.645|8.275|10.725|11.28|14.76|16.425|19.455|19|21.525|18.69|24.21|27.485|35.25|43.275|44.84|51.76|56.89|77.85|86.25|74.15|58.6|69.68|47.33|16.69|11.84|13.8|15.18|20.22|19.55|26.52|19.74|22.45|32.43|34.78|22.21|16.64|19.8|22.64|19.5|22.55|32.38|28.6|29.48|34.95|41|43.29|34.51|28.77|22.48|27.46|22.16|20.06|22.4|23.89|24.14|23.88|31.8|34.98|39.37|47.11|47.02|36.52|44.12|33.39|30.71|33.33|30.45|27.55|25.35|15.19|18.85|24.69|35.76|46.99|47.92|44.8|41.72|34|33.51|40.54|50.97|44.59|58.63|45.8|61.43|56.05|63.26|51.71|48.09|35.2|49.81|
2025-07-04 03:48:04|usa_0886|HRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:05|usa_0887|BIO|price_next_month|0||||||||||||||||||||||||||||5.75|6.3333|6.5833|4.8333|6|8.5|7.1267|5.9167|6.8733|6|6.71|5.5|5.9167|4.6667|4.79|4.21|3.75|5.79|6.1267|8.6667|8.9167|9.6267|12.6667|12.6667|13.4167|15.5|14.75|12.125|16|11.94|14.19|12.375|12.19|14.81|13.69|11.03|10.31|14|13.655|12|11.53|12.75|11.81|14.95|20.85|20.5|24.495|31|28.59|48.3|41.19|42.61|35.4|46.75|56|52.25|54.05|58.6|52.4|52.02|58.79|48.34|60.03|58.52|67.4|65.41|65.89|73.42|86.04|70.77|74.16|96.58|94.79|83.35|89.1|85.38|63.54|69.69|77.44|89.39|93.18|111.69|88.8|90.62|108.88|125.12|109|99.55|101.56|107.99|96.21|101.35|113.79|119.75|121.99|123.52|127.12|123.21|114.99|112.82|114.47|134.45|150.74|139.48|127.61|141.85|145.09|158.08|190.08|218.26|235.63|219.79|258.53|253.71|306.65|272.85|249.87|300.93|314.9|331.62|360.92|440.1|524.89|586.42|573.77|630.13|739.51|794.68|599.73|512.06|563.26|351.71|467.46|450.79|405.36|275.28|320.89|269.75|338.36|358.19|360.88|244.08|251.48|
2025-07-04 03:48:11|usa_0888|MFA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.76|30|20|22.24|17.24|18.24|18.24|18.76|20.76|21|20.24|24.4|28.4|32.6|32.28|35.6|36.4|36|32.52|35|37.48|42.4|38.28|39.92|35.64|32.44|33.76|33.44|28.72|27.84|23|25.92|27.44|27.44|31.68|29.76|29.2|28.08|34.24|40.8|27.96|25.8|22|22.92|23.56|29.6|29.68|29.44|28.44|29.36|31.64|32.68|31.92|29.96|27|29.36|29.52|32.32|32.68|35.96|37.08|31.92|29.64|29.16|31.72|32.56|33.52|31.36|31.08|30.12|27.68|25.4|27.64|30.08|29.24|31.56|33.24|33.96|32.96|28.64|30.08|32.2|27.72|29.32|30.04|28.72|30.36|31.2|7|10.52|11.28|14.56|17.6|18.68|18.04|18.52|14.25|12.96|9.96|11.89|10.69|11.26|8.89|11.07|10.59|11.19|12.29|10.5|9.82|9.73|
2025-07-04 03:48:15|usa_0889|THO|price_next_month|1||||||||||||||||||||||||||||1.07|1|0.9444|0.82|1.1389|1.3056|1.1811|1.9167|3.0556|2.6667|2.0417|3.145|4.1667|2.8533|2.7917|3.895|4.6467|4.0833|3.48|3.3133|3.5|3.3133|3.0217|2.7717|2.9167|3.625|3.48|3.98|4.2917|3.98|4.5217|5.26|6.6467|6.9225|5.14|5.97|6.1875|6.5775|6.72|6.985|6.39|5.845|5.8275|5.125|6.1675|6.375|7.925|9.5|12.6625|17.375|16.775|19.1|12.845|19.4|27.095|30.49|29.69|27.81|25.62|33.4|35.6|30.36|33.2|38.32|47.2|48.08|42.18|45.26|41.84|43.58|43.99|35.25|30.48|26.96|22.98|15.64|10.71|20.11|26.05|28.45|33.93|29.16|23.34|29.53|33.24|32.3|22.23|24.2|32.57|30.75|31.44|37.74|37.59|42.71|51.23|54.07|56.01|60|53.71|58.76|61.66|61.09|54.58|57.92|55.38|65|81.15|100.57|110.82|90.53|108.64|153.55|129|92.6|95.44|67.81|64.57|51.64|45.91|63.77|75.41|86.2|94.43|96.51|117.06|123|113.43|105.71|90.5|75.97|81.01|86.14|90.99|78.27|104.82|99.07|128.18|99.24|107.26|111.6|99.39|81.19||
2025-07-04 03:48:21|usa_0890|PTEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.1406|0.125|0.1458|0.1642|0.1283|0.1458|0.224|0.2721|0.2892|0.3073|0.3542|0.4635|0.6667|0.599|1.2867|7|3.14|3.5|1.735|1.5475|0.875|2.015|2.4075|3.2025|4.1575|7.0625|6.235|14.065|18.53|17.235|8.86|9.01|10.84|16|11.955|14.46|15.255|16.54|13.8|14.295|17.215|18.095|18.23|19.23|19.45|23.97|32.83|34.13|37.62|32.36|28.32|23.2|24.15|24.39|22.9|19.94|20.2|27.94|28.42|13.27|9.56|12.71|13.81|15.58|15.36|15.31|16.43|19.41|23.34|31.12|32.53|20.32|18.87|16.18|15.48|16.18|20.34|21.09|19.77|24.279|25.69|32.53|34.35|23.03|17.16|22.35|16.485|14.89|14.38|19.75|19.39|22.48|28.04|21.645|19.34|19.78|23.62|21.42|17.2|16.64|12.13|13.59|11.63|8.32|7.94|3.69|3.875|2.56|6.15|6.76|8.02|8.56|9.96|16.44|16.55|17.65|16.8|11.19|15.84|12.7|11.09|10.82|10.99|7.67|8.07|5.64|6.315|
2025-07-04 03:48:26|usa_0891|UFS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:28|usa_0892|LSTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||1.5475|2.0475|2.0938|2.61|3.125|3.9375|4.1563|4.1875|3.625|3.75|3.2813|3.125|3.4375|3.2188|2.9537|2.9688|3.2037|3.125|3.125|3.2662|4.0938|4.375|4.4375|5.2188|4.8675|5.0475|5.0625|5.8913|7.1563|6.805|5.9063|8.375|8.1625|9.5|8.9588|10.8513|12.2375|12.4763|12.185|12.9375|15.5325|15.995|18.255|17.905|22.545|24.905|33.97|34.78|30.65|33.32|38.52|42.3|42.49|42.69|46.44|42.29|48.31|45.46|42.09|50.03|51.96|50.58|38.59|35.87|35.61|36.68|35.24|36.29|44.22|40.54|37.62|41.43|47.4|44.85|44.63|51.15|53.54|49.41|50.6|57.04|54.635|54.06|55.25|57.44|62.99|66.13|74.01|64.08|62.31|72.03|63.04|57.41|65.55|70.49|71.15|84.6|85.45|83.15|98.75|111.05|101.65|111.15|100.09|101.58|108.96|111.27|113.15|110.75|103.31|121.78|124.7|139.4|172.28|157|175.81|160|154.9|156.58|156.22|172.83|176.03|203.59|164.78|191.72|174.41|190.25|175.77|164.66|134.15|145.855|
2025-07-04 03:48:32|usa_0893|JCP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:33|usa_0894|PDM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.45|17.99|19.09|19.67|19.74|20.35|16.21|18.25|17.04|16.74|17.8|19.26|19.55|18.53|18.47|16.81|17.39|19.7|19.31|19.81|18.09|18.19|19.53|18.34|20.15|21.57|21.09|21.87|22.69|20.77|19.34|19.86|17.74|19.45|18.45|18.47|20.4|20.32|21.48|23.3|17.16|15.64|12.13|16.24|18.32|19.16|18.35|19.15|16.71|13.45|10.53|10.6|6.19|7.98|5.07|7.14|6.94|8.32|10.1|8.84|5.75|7.56|
2025-07-04 03:48:37|usa_0895|SSYS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.7933|1.7933|2.25|5.3333|5.1267|7.5433|6.1667|6|4.8767|6.6267|6.46|5.1267|5.1267|2.8633|3.5|2.6667|1.77|1.6267|1.25|1.3767|1.6667|3.0833|2.5833|2.1867|1.3533|1.0833|1.0633|1.4167|1.8733|2.4667|2.0833|2.1333|2.6467|3.0967|7.8633|12.1667|15.8667|11.975|10.22|13.12|14.64|17.07|13.525|15.21|11.86|12.97|16.375|13.83|13.94|16.12|23.765|22.005|26.03|22.1|19.44|15.55|12.08|10.71|9.36|15.78|15.78|23|23.84|22.71|31.32|33.03|53.85|25.5|28.04|36.75|51.21|61.28|66.67|78.48|83.05|88.65|113.28|120.56|96.87|100.58|120.36|79.49|37.45|30.73|25.5|16.3|24.47|20.94|19.12|19.72|24.76|23.99|22.52|21.39|19.17|19.42|19.06|25.53|23.25|27.89|20.68|17.98|17.7|14.98|12.78|41.51|22.41|19.74|31.54|23.84|19.39|20.59|14.47|14.33|14.36|18.13|10.17|13.22|9.72|8.56|7.15|9.31|9.44|11.66|
2025-07-04 03:48:42|usa_0896|VSTO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:43|usa_0897|DRQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:44|usa_0900|DSW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:48:45|usa_0901|ASB|price_next_month|0||||||||||||||||||||||||||||9.3867|9.3867|8.5333|7.1467|7.68|9.7067|12.3733|11.3067|13.12|13.6533|13.44|13.12|15.04|15.4667|16|16.2133|15.1467|14.2421|16.1067|14.1867|15.1467|15.8933|17.4667|20.1333|19.7333|20.8|21.2|21.3333|22.9333|19.8667|22.4|26.736|27.536|28|25.3333|23.42|20.92|24.2533|26.54|25.6467|20.1667|17.04|15.2067|16.04|22.6667|23.2867|23.7933|22.9467|23.0933|24.9733|23.6|22.3733|23.04|23.2933|25.0533|27.4933|28.9267|27.32|30.11|34.69|33.03|30.92|34.06|31.21|33.84|33.82|31.36|32.84|34.12|32.38|28.74|28.86|28.18|28.27|16.69|22.06|15.65|15.47|10.84|12.81|12.72|14.51|13.59|12.65|13.98|14.6|13.65|11.15|12.46|13.33|12.49|12.89|14.27|14.27|16.94|16.26|16.47|17.55|17.92|18.8|16.81|18.81|19.71|19.34|17.55|18.24|18.6|20.3|25.3|24.9|23.95|25.3|24.75|26.45|27|23.18|21.65|22.69|21.67|20.11|19.93|14.14|12.84|13.69|17.94|21.89|19.8|22.28|23.9|19.95|20.1|24.35|22.41|17.83|18.95|16.21|21.01|21.07|22.98|23.74|25.14|22.06|25.86|
2025-07-04 03:48:51|usa_0903|PGRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.75|18.32|17.64|17.93|17.18|16.68|17.27|15.8|16.69|16.89|16.05|15.88|15.03|14|15.25|14.17|13.96|14.36|13.92|13.38|14.13|8.98|7.28|5.92|9.05|10.38|9.92|9.06|8.65|9.96|7.45|6.73|6.45|4.2|5.22|4.26|4.75|4.69|5.35|5.07|4.89|4.34|6.045|
2025-07-04 03:48:54|usa_0904|LDOS|price_next_month|0.47619047619048|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.17||19|18.31|19.66||19.52|19.23|17.09||17.15|17.91|17.95||17.12|14.88|15.43||17.12|14.83|11.52||10.38|11.76|11.53||14.5|15.48|48.63||37.5|37.79|40.63||42.31|40.81|55.13||49.4|40.08|51.26||54.85|55.91|62.79||59.79|71.99|62.75||74.8|85.54|90.98||104.36|91.02|102.28||103.38|96.74|87.91||104.5|100.25|108.5||79.24|95.39|106.34||147.58|150.14|163.6||152.55||
2025-07-04 03:48:58|usa_0905|BOH|price_next_month|0||||||||||||||||||||||||||||18.81|16.7|18.515|12.8|19.62|23.54|24.81|17.65|18.055|18.25|17.98|17.27|18.39|18.605|17.235|17.935|15.655|15.5|16.69|13.815|13.5|14.065|15.315|16.75|17.25|18.125|17.44|19.815|21.25|21.375|25.565|25.19|21.31|24.69|19.63|20.38|22|21.75|19.75|22.81|17.19|20.56|13.94|12.69|19.71|22.4|26.5|23.3|24.57|28.48|28.03|29.62|30.46|32.96|33.68|39.4|43.79|43.72|44.93|47.75|47.91|47.35|51.35|51.38|52.21|54.31|49.54|52.17|52.35|52.9|48.02|53.16|50.27|54.83|50.39|50.71|35.87|35.14|38.37|44.4|45.48|52.88|49.81|43.19|46.87|48.79|44.81|42.23|45.72|48.89|46.71|44.16|48.09|47.69|55.64|57.98|56.78|55.17|57.18|58.55|56.46|60.39|67.47|65.48|59.93|68.41|68.92|75.15|85.91|81.48|83.67|81.61|83.67|84.21|80.49|78.44|77.33|82.38|85.25|87.31|89.6|68.18|56.63|60.64|78.19|90.89|83.71|84.5|86.07|74.34|80.11|75.95|76.49|48.43|57.13|49.39|63.23|56.69|68.59|72.23|74.51|66.11|71.13|
2025-07-04 03:49:04|usa_0906|BDN|price_next_month|0||||||||||||||||||||||||||||1.25|1|1.12|0.56|0.62|0.69|0.69|0.5|1|1|0.87|0.69|0.56|0.75|1.56|1.5|1.88|3.25|5.13|4.19|3.88|3.94|3.81|3.56|3.75|6.38|5.75|5|20.75|18.88|22.38|23.44|24|22.88|19.94|17.94|16.5|18.88|18.69|16.81|16.38|17.38|21.94|19.13|20.6|19.72|21.32|19.74|21.08|23.89|23|20|20|22.3|25|25.34|27.66|25.34|27.3|29.42|27.7|28.3|32.4|27.4|31.45|28.31|31.64|33.36|34.86|32.88|24.12|25.87|18.82|17.45|16.05|8.64|5.97|6.19|8.18|9.56|11.23|12.74|11.36|11.97|11.6|12.7|11.99|9.11|10.64|11.86|11.88|11.61|12.73|14.93|13.94|14.23|14.25|14.55|15.55|15.43|16.61|14.58|13.77|13.5|12.83|14.95|16.87|15.5|16.1|16.97|16.81|17.49|17.94|16.11|16.49|14.06|15.05|15.39|14.75|15.28|15.62|11.16|10.83|8.76|11|13.53|13.96|13.25|12.86|11.67|9.35|6.56|6.56|3.93|5.05|3.74|4.74|4.54|5.04|5.07|5.49|3.96|4.155|
2025-07-04 03:49:10|usa_0907|OFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:11|usa_0908|JW.A|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:12|usa_0909|MYGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||7.875|8.375|8.25|4.625|6.1875|9.625|6.22|6.4375|6.5|5.5625|5.1875|3.1575|2.5|2.5625|2.4375|2.595|4.47|16.125|16.095|33.2025|60|36.065|26.48|22.935|23|21.2|11.88|11.555|9.03|6.36|5.96|7.595|6.33|8.585|8.615|6.85|8.86|12.38|8.08|8.8|9.69|10.72|12.815|12.31|13.445|17.87|18.275|18.69|27.68|21.505|20.77|33.25|31.545|37.285|38.79|27.42|24.28|23.5|24|14.51|19.86|19.96|21.44|21.27|21.28|23.66|26.01|24.85|26.17|27.06|27.85|29.67|24.385|27.63|42.21|36.1|39.49|37.42|33.03|34.12|40.37|38.97|36|30.98|19.71|16.18|18.39|24.27|34.28|36.88|28.29|43.75|45.03|28.19|31.48|29.14|33.67|27.65|15.46|12.07|12.43|27.55|30.22|31.63|30.77|26.29|20.5|26.38|20.74|19.72|21.29|22.35|15.58|21.39|19.57|27.97|21.96|12.67|7.41|5.63|
2025-07-04 03:49:16|usa_0911|CHS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:17|usa_0912|DECK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||1.0833|0.9306|0.8611|0.7917|0.8472|0.7222|0.9444|0.4517|0.3333|0.3472|0.375|0.41|0.4444|0.375|0.41|0.3889|0.4378|0.455|0.3889|0.3194|0.1528|0.1339|0.1422|0.1839|0.16|0.1528|0.2222|0.205|0.2778|0.2067|0.195|0.2333|0.2183|0.2889|0.2944|0.2472|0.2067|0.2433|0.3333|0.455|0.7956|1.185|1.4867|1.625|2.1033|2.1539|1.1706|1.5556|0.9528|1.7739|2.3717|2.3689|2.9539|3.2394|4.2072|5.7278|7.7661|6.7356|7.6706|6.2783|4.7144|2.9022|3.14|3.7561|4.9817|5.4539|7.81|8.4817|9.6833|12.2317|14.1433|16.5417|19.2067|13.475|8.5017|6.9517|4.7717|6.6583|9.1867|9.148|11.465|12.9917|13.1583|14.7517|14.5767|11.0083|12.3333|12.1467|9.2767|8.2433|9.635|11.0017|8.6983|9.6|9.9317|10.81|11.3733|14.285|15.5433|18.805|21.195|21.4083|26.3683|26.0467|25.4833|31.8183|24.7933|34.875|42.2283|48.6633|56.3667|68.475|65.885|53.3717|44.2917|52.2017|58.3217|71.2467|79.89|90.615|99.51|125.6217|136.4117|153.7717|160.89|177.36|110.83|106.17|
2025-07-04 03:49:22|usa_0913|KMT|price_next_month|0||||||||||||||||||||||||||||5.455|6.2225|6.69|4.99|6.88|6.8375|7.2975|6.1625|6.2475|7.2375|6.255|5.9225|6.1675|7.6825|7.635|8.765|13.205|12.625|13.5|14.065|13|16.75|18.44|15.565|14.375|18.94|15.5|17|19.815|18.125|24.125|24.25|24.595|26.655|16.155|10.375|11.75|13.25|12.065|14.375|13.155|14.375|12.47|14.69|13.675|16.385|19.3|17.59|19.015|19.83|16.22|15.585|15.83|15.745|19.25|18.44|21.2|21.58|22|23.265|24.47|22.65|23.765|25.555|29.25|30.925|26.625|30.855|30.9|35.28|38.33|45.605|30.62|34.77|29.76|21.22|16.04|20.45|21.32|23.56|24.48|32.86|27.39|34.14|40.6|42.22|39.43|38.89|43.11|42.23|36.9|35.42|41.01|39.99|43.34|46|43.34|46.73|42.28|38.61|31.42|35.41|31.69|28.12|17.7|23.38|24.86|28.31|35.74|41.58|36.9|43.65|48.78|36.45|38.96|35.45|37.58|40.7|34.58|30.95|31.29|25.61|26.96|31|37.88|40.16|36.25|39.75|34.57|25.73|26.85|26.71|28.5|25.96|30.48|23.11|24.52|23.53|26.14|25.32|23.95|19.48|24.42|
2025-07-04 03:49:28|usa_0915|WPX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:29|usa_0916|PRA|price_next_month|0|||||||||||||||||||||||||||||||||||4.3969|4.7906|4.1344|4.2656|4.9219|6.9562|5.25|6.0375|6.3656|6.2344|5.4469|5.6437|7.6125|6.7594|6.8906|7.5469|8.0062|8.3344|8.4984|8.1375|8.5477|8.0719|8.8922|12.5344|14.6672|13.65|15.5531|14.175|14.175|16.0125|14.4375|15|11.69|10.94|6.625|6|6.94|8.275|7.715|8.25|7.01|8.575|9.175|8.525|8.375|11.615|12.945|14.075|15.05|16.275|16.96|15.845|17.845|19.125|18.755|21.48|23.4|25.595|25.19|24.855|24.35|25.395|26.92|24.69|27.57|28.85|26.465|24.47|27.425|23.63|21.97|25.39|25.14|25.38|30.475|29.755|28.745|29.335|33.2|34.825|38.275|40.815|44.045|44.785|44.7|45.04|48.99|53.53|45.32|46.46|45.42|43.63|46.78|44.37|44.95|48.29|52.96|50.12|47.73|51.66|53.3|54.4|61.9|61.8|56.05|54.7|47.3|41.3|43.92|42.66|37.53|39.09|39.22|30.37|21.39|14.7|15.43|18.33|25|20.28|22.91|23.96|24.57|22.13|22.21|19.39|17.96|16.8|17|13.46|13.36|13.1|14.89|14.96|23.21|23.63|
2025-07-04 03:49:33|usa_0917|AMH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.48|16.68|16.01|18.36|17.24|16.82|17.22|16.16|16.78|15.02|15.95|21.43|20.6|21.46|23.38|23.17|21.4|20.79|19.83|22.25|21.2|21.49|23.63|24.83|26.36|27.61|23.58|28.14|28.81|30.81|36.03|42.14|40.54|38.32|41.21|36.43|32.79|34.29|32.49|36.7|32.7|35.05|35.57|35.39|38.27|34.63|37.22|35.66|
2025-07-04 03:49:36|usa_0918|BIG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:37|usa_0919|SLGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3125|4.61|4.4063|3.4537|4.375|3.32|3.125|2.9225|2.1563|2.7113|1.9225|1.6875|1.61|1.105|1.0625|1.0475|1.7125|2.8062|2.5187|3.3188|4.975|3.8525|2.315|2.5625|3.33|3.9937|3.9888|5.34|5.2287|6.0137|5.9325|7.4688|7.6475|7.1787|8.0425|9.465|9.7075|9.2525|10.3425|11.7075|14.345|12.905|13.6425|11.84|13.32|13.205|11.635|11.46|11.6225|12.565|13.4375|12.9625|15.0825|14.21|16.865|18.665|22.93|19.39|18.77|20.78|21.935|20.605|21.655|21.45|23.935|24.12|22.535|22.915|24.875|24.61|24.58|25.705|26.935|26.735|25.435|26.435|25.37|24.79|25.475|29.255|30.31|30.3|29.25|29.89|28.07|27.51|24.03|27.62|29.94|30.06|30.77|30.86|34.5|38.25|34.45|36.43|42.17|40.52|40.2|44.78|44.37|44.5|47.36|53.89|49.26|43.85|40.06|45.94|46.66|51.43|51.74|55.02|51.65|56.56|
2025-07-04 03:49:41|usa_0921|CRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.87|23.94|22.31|27.09|44.49|41.15|40.82|41.4|43.86|42.73|39|51.07|53.02|47.68|54.93|51.12|52.44|49.2|35.74|47.19|
2025-07-04 03:49:44|usa_0922|AWI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5353|38.5651|44.5449|43.7563|35.6186|30.0548|31.8401|27.1256|14.8887|16.0327|12.1242|18.3813|32.8454|31.3287|36.6325|31.3374|35.2546|35.7832|37.5598|35.5232|35.4106|41.0437|39.3711|39.1371|44.8915|47.8814|43.4616|43.7476|47.2054|51.5473|46.5035|47.7428|40.671|43.4356|48.6267|46.9541|44.6056|32.6894|42.09|40.85|39.95|39.7|46.05|45.45|51.1|62.2|57.45|66.4|60.25|64.59|85.96|99.95|92.41|105.35|77.08|78.99|60.6|81.29|98.37|106.34|98.02|99.7|92.81|83.56|82.75|75|70.94|78.03|75.89|98.27|114.88|130.02|140|151.07|145.32|167.66|
2025-07-04 03:49:47|usa_0924|H|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.48|38.96|37.39|40.48|49.05|42.62|40.18|33.92|40.95|40.79|33.74|36.5|39.98|41.29|41.53|46.62|49.95|54.2|62.29|59.89|58.02|57.81|55.51|51|38.13|47.69|51.92|50.39|54.5|54.51|55.24|62.66|81.47|77.93|79.9|66.42|67.3|76.77|78.01|73.17|85.79|56.26|51.37|54.58|70.57|82.35|78.85|85.02|87.69|99.64|79.18|86.92|111.82|116.93|121.14|102.44|131.18|148.79|155.07|156.55|156.16|105.91|147.62|
2025-07-04 03:49:50|usa_0925|RDC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:51|usa_0926|UPL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:52|usa_0928|USG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.49|26.7601|24.33|23.1001|26.59|26.1511|25.825|24.9445|25.0037|27.2702|28.1448|30.71|31.0023|35.54|35.21|
2025-07-04 03:49:54|usa_0929|OAS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:49:55|usa_0930|YELP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9|24.05|23.17|20.3|26.62|39.94|68.83|82.21|58.92|68.57|59.11|51.41|51.22|35.57|22.9|20.79|21.15|29.19|33.95|41.78|34.21|32.88|44.02|43.82|43.84|39.69|41.79|36.27|39.52|34.08|34.69|32.6|24.43|23.97|19.4|31.95|40.45|38.07|38.64|35.17|32.28|31.38|38.48|28.77|28.55|43.37|41.81|43.73|40.39|37.31|33.65|39.94|35.43|35.205|
2025-07-04 03:49:58|usa_0933|ROL|price_next_month|0||||||||||||||||||||||||||||0.6438|0.7218|0.7023|0.6731|0.8096|0.9411|0.995|0.9216|1.1167|1.1362|1.1413|1.3071|1.4925|1.3239|1.4486|1.4047|1.668|1.6318|1.4047|1.3684|1.4269|1.6464|1.4123|1.2291|1.273|1.3169|1.2291|1.1196|1.1489|1.1267|1.1928|1.2513|1.1963|1.167|1.1963|1.0096|0.9768|0.9879|0.9985|0.9183|0.9072|0.8416|0.8855|1.057|1.033|1.0921|1.1559|0.9511|1.1741|1.1823|1.194|1.3842|1.7143|2.1263|1.6443|1.7839|2.2211|2.085|2.0324|2.3133|2.1772|2.5995|2.7509|2.5047|2.83|2.6667|2.7826|2.8497|2.8734|3.038|3.1342|3.9993|3.4943|3.1467|3.3738|3.4706|3.0815|3.5556|3.6207|3.5714|3.8874|4.2963|4.3141|5.1457|5.6267|6.2133|5.6563|6.4533|6.3378|6.2963|6.9867|6.717|7.3244|7.2059|7.5556|8.1896|8.5393|8.9126|8.3881|9.443|9.7926|11.0222|12.8889|11.92|12.2444|11.9422|12.5244|13.6978|15.6711|17.2578|19.2933|19.5156|21.9289|21.5644|24.4178|26.3111|24.8267|25.78|22.3533|25.4067|25.3|26.6667|34.9333|38.5667|36.02|37.28|38.33|35.23|30.85|33.54|38.57|42.08|36.4|42.25|40.83|37.61|43.31|44.56|47.91|47.14|49.5|57.13|56.33|
2025-07-04 03:50:03|usa_0934|DNOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|29.91|24.95|22.28|18.08|15.81|12.85|17.89|18.76|21.81|21.26|17.09|16.12|12.15|11.79|11.95|14.41|12.89|13.52|15.15|12.2|11|10.25|5.92|8.32|4.07|8.1|9.59|9.66|7.35|9.15|10.78|10.4|11.7|14.04|10.58|11.34|10.93|10.09|14.77|15.11|11.92|14.88|16.25|14.11|
2025-07-04 03:50:06|usa_0935|CVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:50:07|usa_0936|UE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.92|23.23|21.38|23.78|24.14|25.82|29.23|26.66|27.97|26.94|25.21|24|23.38|19.94|22.53|20.43|20.09|18.6|16.85|21.17|19.41|9.5|10.56|9.76|14.72|18.78|18.68|18.1|18.3|18.98|15.63|14.11|15.75|14.38|17.06|14.5|17.27|16.72|19.74|21.81|20.34|18.53|19.01|
2025-07-04 03:50:10|usa_0937|UHAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.7282|2.0231|1.4657|1.5532|1.6844|1.9251|2.2856|3.0626|3.2376|2.1657|2.5376|2.7563|2.6137|2.8001|2.3949|2.0563|2.1106|1.9688|2.2751|2.5761|2.2751|1.4657|1.7282|1.7719|1.8376|1.6109|1.6976|1.596|1.5462|1.5322|0.91|0.42|0.3369|0.6545|0.8278|1.6407|2.0126|2.4615|1.9846|3.5334|3.9787|4.0199|5.0612|5.104|7.0877|9.1388|7.7177|8.0257|7.3318|6.1217|5.587|5.6465|6.0797|5.0253|4.0304|3.9604|2.6907|2.8395|3.9271|3.6987|3.3067|5.4645|5.9651|7.2032|7.9636|8.9008|7.8875|6.6248|8.4633|8.7888|8.1728|10.1101|11.7656|14.0617|14.5534|17.6694|19.4895|21.8853|23.0272|23.7237|25.0354|28.1794|31.4458|35.5532|32.0829|30.8009|34.6082|28.21|32.9596|32.7663|34|34.3571|31.9455|29.5339|32.9955|28.5679|31.7337|32.6534|33.8635|35.4421|32.4871|24.5121|27.8022|30.3774|40.4647|52.2067|51.4481|64.4886|53.2848|46.8559|46.9959|50.3307|67.03|61.06|60.86|49.12|66.26|63.23|66.79|73.33|72.87|61.39|61.88|
2025-07-04 03:50:14|usa_0938|LTRPA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:50:15|usa_0939|DBD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.98|30.4|31.66|43.55|46.28|43.29|44.33|58.94|
2025-07-04 03:50:20|usa_0940|TDS|price_next_month|0|3.0588|2.829|2.4556|2.4987|1.9961|1.9961|1.8669|2.0966|2.0392|2.2258|2.1684|2.7571|3.346|3.7336|3.8055|4.4948|4.6958|6.8785|5.1122|5.8877|8.6635|8.8933|9.0514|14.8344|18.5143|16.9043|18.3993|17.4793|15.7544|14.5469|10.6371|14.4894|16.4443|15.2944|15.8694|18.3993|15.8119|15.4669|16.2718|15.5819|17.7093|21.2741|25.1265|22.7116|17.4793|18.7443|22.7691|20.1242|17.1343|17.8243|18.3993|18.6872|21.3891|17.7672|16.0994|17.5373|17.0193|17.6523|19.5492|20.2392|21.8491|18.3993|18.3422|24.494|27.5414|34.2111|53.0129|47.8381|46.9181|51.2305|48.5281|48.5281|48.2981|49.563|40.4324|39.7884|39.5584|26.196|23.4131|19.7332|19.8206|24.5492|28.7948|30.4876|30.3636|34.9126|34.4526|37.8657|35.506|36.6605|34.793|32.9623|36.0626|37.5897|44.9402|51.4719|52.3919|61.0856|64.2134|48.4085|35.2346|39.0064|24.701|28.0681|26.3753|23.6799|27.2493|29.0248|31.8859|31.3983|32.0423|32.8887|30.874|26.0902|21.3247|26.3|24.29|24.23|24.87|25.29|22.44|26.51|31.18|27.02|27.19|25|25.64|23.25|26.71|29.41|28.64|23.19|29.57|31.49|25.84|30.65|27.46|28.43|29.15|27.43|27.33|25.25|30.83|36.22|31.88|32.34|26.09|22.68|19.62|19.42|17|18.75|22.98|22.35|18.74|19.8|18.32|15.81|17|13.37|10|8.02|18.19|19.21|15.65|21.2|29.75|35.35|37.49|35.535|
2025-07-04 03:50:26|usa_0942|SATS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|28.51|32.3|20.34|14.8|15.73|14.85|19.95|18.88|19.4|19.08|19.34|27.45|36.35|34.86|24.65|25.21|27.43|27.1|31.76|35.81|37.69|40.5|46.99|48|46.38|51.97|46.61|52.37|51.49|45.74|45.09|34.64|40.88|38.6|45.84|52.54|56.55|60.73|54.71|61.44|54.66|44.99|41.82|39.95|39.68|45.52|38.98|40.52|30.66|27.48|25.97|21.045|24.01|22.24|24.54|23.49|24.87|19.76|17.79|18.85|17.19|19.09|14.07|13.97|14.56|19.66|25.06|27.66|21|31.47|
2025-07-04 03:50:29|usa_0943|TECD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:50:30|usa_0944|PAG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5625|13.875|8.3125|11.1875|10.1875|5.125|9|10.5625|6.875|3.7188|4.875|6.4063|5.8438|4.9063|4.3438|3.9063|4|5.29|7.61|8.48|8|12.685|12.46|7.875|6.64|6.005|8.525|11.42|12.985|14.17|15.415|13.72|13.5|14.135|14.17|17.675|16.865|19.15|21.15|21.39|22.98|23.97|20.28|19.48|22.28|18.19|20.93|13.3|8.19|7.42|13.25|20.68|15.66|14.06|14.98|14|13.45|16.9|22.48|22.13|20.39|22.38|26.44|23.9|30.6|32.92|30.92|37.18|39.62|42.91|45.86|46.45|45.24|48.35|48.81|54|48.84|31.37|39.13|39.62|44.75|54.36|47.71|43.54|46.62|52.19|45.1|52.2|44.38|46.88|45.92|45.97|48.72|46.97|35.98|44.82|51.16|59.84|87.69|88.6|106.05|101.63|104.82|114.49|111.62|127.82|138.58|161.42|143.08|148.37|152.91|174.11|150.57|165.63|155.67|182.25|
2025-07-04 03:50:34|usa_0946|FULT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.9328|11.0592|11.3306|9.472|9.728|10.496|9.216|11.136|11.264|10.24|9.5386|10.368|12.3546|13.184|14.5613|14.848|15.488|18.6266|15.5584|13.2032|13.1584|15.04|13.12|12.5632|10.4832|13.1584|13.76|14.0032|14.3232|12.8896|14.208|14.0288|14.6624|15.7952|15.224|14.544|14.816|15.928|16.168|16.544|17.32|16.48|16.408|17.168|17.464|16.68|18.06|16.81|17.95|16.45|16.55|16.01|16.01|14.72|13.22|13.11|12.61|12.47|10.54|10.5|7.02|6.61|6.76|8.26|9.24|10.5|9.11|9.34|10.32|11.68|10.15|9.44|9.29|10.485|9.19|9.725|10.89|11.06|12.59|12.21|12.35|12.19|11.34|11.88|11.15|12.16|12.96|13.42|12.85|13.99|13.65|14.9|18.2|18.45|18.25|18.2|18.2|16.9|17.35|16.01|16.05|17.25|17|17.06|16.47|11.69|9.7|10.99|13.4|17.05|15.32|16.1|17.95|15.17|16.69|18.23|16.73|11.93|14.3|12.99|15.59|16.55|19.37|18.11|20.34|16.68|19.095|
2025-07-04 03:50:39|usa_0947|TK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||11.875|11.625|12.315|13.875|13.625|15.565|15.94|14.125|17.5|16|14.78|15.375|10.75|8.75|8.25|8.5|8.375|7.5|8.065|16.405|18.75|18.69|17.115|25.37|17.2|13.82|17.295|18.44|17.14|16.39|19.505|18.975|22.04|24.065|31.6|30.4|39.78|46.2|44.37|41.94|46.01|39.44|38.84|38.47|42.96|41.11|50.21|59.65|56.07|55.95|47.27|45.64|43.67|21.35|17.52|14.44|17.8|20.75|24.96|25.05|27.62|31.8|33.86|33.99|27.75|25.76|27.42|36.1|30.73|30.61|35.18|35.6|39.67|43.43|54.17|56.11|55.66|58.46|42.33|49.71|35.81|32.13|6.85|11.2|6.2|6.53|10.05|8.68|9.8|8.1|8.16|8.82|6.97|6.63|3.51|4.16|4.56|5.11|3.56|3.72|2.38|1.76|2.46|3.22|2.99|3.54|3.1|3.24|3.14|3.91|4.86|5.65|6.66|7.03|8.99|7.32|8.67|8.37|7.14|7.21|7.74|
2025-07-04 03:50:44|usa_0948|KBR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25|21.23|29.73|41.27|30.76|30.75|28.16|14.07|14.16|16|19.03|22.86|20.73|23.42|22.16|25.12|32.44|36.91|37.45|28.6|32.14|33.75|26.24|29.73|31.21|29.1|31.28|35.47|31.75|26.03|20.66|19.03|16.53|15.85|17.9|18.12|14.29|14.81|14.48|14.51|17.01|15.37|15.63|18.51|20.34|15.99|18.96|18.7|17.62|22.16|25.83|25.29|27.2|20.66|22.44|23.2|31.56|40.6|39.08|43.19|47.16|51.42|49.9|49.02|51.23|56.77|63.81|58.16|52.11|64.38|67.68|66.75|60.47|52.88|47.56|
2025-07-04 03:50:47|usa_0949|MDRX|price_next_month|0.14876033057851||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9375|36.125||28.75|29.188|10.875||4.7|5.5|3.25||4.44|2.709|2.94||3.9|4.14|5.49||8.24|6.5|9.85||16.36|17.78|13.37||17.44|20.36|27.9||24.56|22.61|17.69||12.43|14.34|7.7||12.91|14.85|19.2||18.81|16.66|17.55||20.11|17.955|19.46||10.82|10.5|11.12||13.86|14.54|14.94||14.74|14.775|12.02||14.07|13.77|15.23||13.49|12.91|10.98||11.41|13.14|14.3||12.65|14.61|10.21||9.73|9.08|10.78||6.32|8.93|13.68||17.39|15.36|16.63||17.09|17|18.94||11.78|13.38|11.48||9.5|9.95|10.4||4.3||
2025-07-04 03:50:52|usa_0950|CHH|price_next_month|0.078651685393258|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.69||7.875|9.53|8.72||7.53|6|5.72||7.78|8.125|7.845||6.065|4.5|5.845||6.85|10|9.175||11.515|11.595|11.265||12.385|16.25|17.675||23.95|25.93|25.6||32.8|30.695|36.23||54.07|37.91|45.6||40.32|37.48|34.65||34.65|26.99|25.11||27.29|29.5|31.35||33.31|32.88|37.25||35.64|31.08|35.89||36.39|31.51|32.5||39.48|38.38|46.71||45.01|54.16|55.41||56.57|51|51.08||45.38|48.49|51.45||64.95|62.05|78.5||80.35|78.05|77.87||82.29|90.98|97.25||80.83|99.29|99.65||120.91|119.36|143.55||127.89|114.71|123.22||113.49|126.9|110.28||113.19|127.59|151.24||126.68||
2025-07-04 03:50:57|usa_0951|BRKR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.125|16.5|15.55|12.99|22.15|15.39|9.16|3.59|5.3|4.64|3.2|5.45|4.5|5.91|4.91|4.18|3.21|3.6|3.32|4.09|4.54|4.67|4.99|5.81|7.85|7.55|11.17|8.14|10.35|11.67|12.12|11.96|5.18|4.42|6.6|8.55|10.05|13.285|15.16|11.01|14.92|17.21|21.39|19.89|14.62|13.43|14.61|14.13|12.01|16.79|17.77|17.61|20.49|21.07|21.06|23.45|20.47|18.54|19.32|20.74|18.255|22.42|28.51|24.4|19.87|23.73|22.74|28.95|30.25|35.61|29.88|29.72|30.39|34.52|38.49|48.35|43.73|49.47|38.7|42.1|42.69|60.66|70.03|80.94|79.3|68.35|56.44|61.83|60.79|70.12|76.94|75.77|57.53|71.51|78.56|64.23|56.61|57.29|35.98|42.42|
2025-07-04 03:51:01|usa_0952|CRS|price_next_month|0||||||||||||||||||||||||||||11.75|12.375|13.22|9.5|12.5325|12.0625|12.095|12.345|12.25|12.095|11.4375|11|12.625|12|13.375|13.6875|15.5|14.64|15.08|14.125|13.765|15.08|18.44|18.94|19|18.875|16.625|16.315|18|20.315|23.75|24.19|21.72|29.03|21.655|17.53|14.875|15.655|13.25|12.19|12|10.03|15.405|15.5|13.785|13.1|13.72|10.875|11.515|13.25|11.54|5.375|5.455|6.53|9.165|12.925|15.13|13.655|21.5|23.73|30.63|27.65|31.32|30.15|45.28|59.475|49.2|53.495|58.55|60.685|59.345|72.455|61.53|51.28|38.7|18.1|16.5|20.67|18.69|21.03|26.8|39.27|34.95|35.66|41.15|51.26|57.44|56.72|52.48|55.66|47.86|48.61|52.33|44.96|52.28|59.33|58.11|62.8|54.14|50.05|37.94|43.25|37.54|33.31|27.76|35.41|39.25|31.61|40.02|40.6|40.43|49.79|51.4|53.26|54.77|43.61|47.26|49.67|45.01|49.02|39.74|22.17|22.36|17.48|31.24|37.87|38.15|30.88|28.72|38.18|32.14|37.4|48.29|52.74|59.86|62.72|61.59|85.7|145.87|149.5|193.06|195.61|279.88|
2025-07-04 03:51:07|usa_0953|BAH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.47|19.15|19.05|15.83|17.44|16.86|16.5|13.38|14.48|13.7|18.83|19.58|18.53|22.1|21.24|25.97|29.05|28.75|25.23|27.35|29.55|27.86|31.12|30.09|35.79|35.04|34.14|37.79|39.6|40.9|45.94|48.06|47.43|56.88|67.8|70.94|78.38|73.44|74.34|75.31|97.56|84.83|89.78|80.97|85.41|87.38|95.15|100.88|96.2|97.61|116.22|119.93|128.88|147.67|160.29|186|142.45|119.3|108.95|
2025-07-04 03:51:10|usa_0954|ERIE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||20.1667|19.6667|34.5|40|35.5|32.25|29.5|33.75|30.5|28.25|31.75|30.38|25.75|30.5|27.25|27.28|31.88|30.5|29.75|31.88|27.94|26.94|29.78|36|38.8|40.16|43.58|44.5|39.95|34.35|37.37|40.42|39.98|43.08|46.24|45.32|50.12|53.27|51.38|54.34|52.96|53|50.93|49.55|50.65|55.27|52.55|51.64|56.9|50.63|53.42|43.7|37.19|35.45|35.32|37.45|35.25|39|46.01|49.03|57.18|66.42|72.43|73.7|78.95|76.67|76.9|71.29|62.22|71.34|79.57|80.37|71.82|70.17|71.65|73.22|84.87|86.66|82.75|86.31|87.46|96.11|94.39|97.69|102.39|112.11|123.82|127.46|120.8|118.76|116.77|124.24|129.69|146.38|189.32|222.77|184.27|166.5|178.06|210.12|232.87|243.1|214.02|184.89|205.81|184.1|160.28|203.36|257.01|244.35|217.33|221.96|276.19|345.83|382.66|441.15|448.84|402.95|358.62|346.585|
2025-07-04 03:51:15|usa_0955|AR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.9|58.74|66.5|57.91|50.07|36.82|41.92|28.48|20.7|24.96|28.86|26.11|25.35|24.41|21.85|20.95|18.51|19.43|19.21|21.24|16.31|10.41|7.49|4.54|2.84|1.91|2.46|3.08|3.48|7.54|10.17|13.81|20.03|18.39|33.51|39.89|35.47|29.26|21.81|24.53|28.12|22.34|31.44|29.59|27.74|37.32|35.93|37.28|
2025-07-04 03:51:18|usa_0957|DO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:19|usa_0959|OIS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8101|4.856|4.0619|4.4675|6.0843|6.3128|6.9698|6.3757|6.0957|6.6156|7.204|9.1979|8.2495|9.2436|10.4718|10.5747|11.723|16.4019|17.853|23.8402|22.9204|17.6645|16.5904|16.2134|19.5497|24.0973|24.0515|19.9382|28.5991|29.0961|10.7575|10.9289|10.9689|14.8537|19.7154|23.4688|28.0506|24.7257|29.2903|37.5284|44.9781|48.2745|39.1795|46.0179|41.5503|42.4244|41.6475|44.344|43.727|55.3357|61.3514|57.0267|55.3014|62.86|59.37|41.84|43.45|31.49|27.64|25.4|32.11|30.97|30.95|39.5|32.4|28.7|22.6|32|33.4|33.25|23.46|17.86|19.83|13.41|14.6|10.78|3.35|4.98|2.52|6.52|6|6.25|6.22|6.37|6.48|4.97|5.86|8.07|7.46|8.35|7.43|6.17|5.25|4.47|4.31|5.08|3.69|5.63|
2025-07-04 03:51:23|usa_0961|PBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.47|29.1|23|26.33|26.11|28.59|26.89|23.34|27.43|28.3|29.12|30.86|34.75|32.37|22.81|21.07|25.15|20.66|22.3|28.97|34.21|37.5|43.24|40.65|35.32|32.91|28.35|32.15|28.87|11.4|8.72|4.27|8.54|14.3|10.46|14.7|17.53|27.35|28.6|44.78|39.54|34.67|41.7|46.23|50.51|55.92|40.46|33.7|29.92|15.39|24.14|
2025-07-04 03:51:25|usa_0962|SC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:26|usa_0965|ASNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:27|usa_0966|SPB|price_next_month|0|62.4806|77.011|63.4493|69.2615|93.9631|61.0276|61.0276|63.9337|53.2781|37.779|30.5138|21.7956|15.9834|14.046|9.2026|12.593|15.4991|24.7016|12.593|9.6869|12.593|11.14|9.6869|10.6556|12.1086|14.5304|8.7182|9.2026|8.7182|7.2652|2.9061|3.6326|2.9061|2.9061|2.1796|3.3904|3.8748|3.8748|3.8748|3.3904|4.8435|4.8435|5.3278|4.8435|4.3591|3.5842|3.0031|2.8091|2.8091|2.8091|3.0031|2.4216|2.9064|2.7123|2.9064|3.2939|3.1965|4.4563|5.7644|7.8462|9.881|154.9907|58.6059|86.6979|68.2928|60.5432|39.7164|33.4199|30.9981|23.733|21.7956|13.1355|12.3993|16.6693|15.4603|22.6674|21.4275|21.2337|16.46|27.9061|28.8438|45.265|42.0412|42.235|45.3348|45.7223|45.8772|51.0694|51.4569|49.907|45.2573|38.1897|43.9554|40.9182|37.9417|44.7607|44.2653|43.5834|43.9399|42.9014|43.7074|43.2734|38.7477|39.9876|38.9957|46.8692|42.3435|44.2653|41.4755|39.6776|31.9901|35.7099|37.6317|32.92|31.8661|29.7582|31.9901|57.4086|54.2467|50.837|56.0446|49.349|67.5139|73.6516|72.2877|72.7216|81.4631|77.4334|77.6813|88.3447|83.385|75.2635|89.2746|92.3125|93.2424|104.3397|124.0546|102.7278|100.558|113.1432|69.6838|87.37|64.95|55.88|61.57|50.11|50.21|61.41|43.06|54.16|56.87|75.57|88.14|87.35|93.75|89.38|85.07|69.54|46.14|67.88|66.5|78.41|75.32|78.62|81.87|84.61|89.62|84.56|63.1|56.4|
2025-07-04 03:51:33|usa_0967|AAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:34|usa_0968|VSH|price_next_month|0|1.91|1.9237|1.4822|1.913|1.9613|1.5711|2.0714|2.4197|2.5627|3.1915|3.3533|3.6953|3.562|3.7431|3.2667|3.6762|4.4252|3.9303|3.0168|3.4816|4.9275|6.0119|6.0881|5.6533|5.2535|4.5683|4.2734|5.2155|5.0728|5.8224|3.539|4.985|5.9364|6.6727|5.9136|6.5129|6.7928|8.1812|10.4048|12.083|9.9013|11.718|10.969|12.2466|12.4669|15.5879|18.1776|18.4104|22.9729|31.8605|27.5877|21.3688|23.3126|15.0943|14.6878|19.6855|19.6855|22.9172|20.5086|17.9915|15.6897|6.297|7.2566|6.267|8.366|12.8189|14.6556|22.3394|50.3222|27.8306|26.9872|19.6107|22.4444|21.6348|16.975|16.7411|19.7816|15.3377|9.2656|9.2926|11.2447|11.9643|16.867|20.9061|15.6486|13.9434|11.6315|11.7574|9.6165|12.612|10.2012|14.2403|14.0514|12.621|12.1353|11.8204|14.9779|13.9524|11.3256|9.4365|8.501|8.0692|3.8772|2.6627|5.2805|6.396|5.6044|6.7828|9.3646|8.49|11.3|16.5|19.08|13.77|10.75|12.28|11.22|9.87|8.28|10.99|14.04|14.39|12.27|13.58|14.22|14.73|13.51|13.62|12.68|11.48|10.6|11.46|12.16|13.33|14.1|16.6|16.35|17.85|22.25|21.95|17.65|25|18.3|19.5|19.81|17|20.15|20.29|16.59|15.69|16.22|21.55|24.57|22.13|19.22|20.71|18.63|20.66|20.91|22.89|21.29|28.15|22.24|21.73|23.14|24.31|16.96|16.93|12.99|17.165|
2025-07-04 03:51:40|usa_0970|AXTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.49|31|30.79|28.77|23.42|29.73|28.97|25.37|29.32|31.83|32.02|29.06|31.5|30.74|30.36|24.86|25.55|27.15|30.31|29.63|28.21|19.14|23.01|25.42|27.79|32.45|30.24|31.66|29.44|26.24|25.67|23.81|30.1|30.83|32.73|25.45|32.42|31.11|34.87|35.22|36.96|31.77|30.89|
2025-07-04 03:51:42|usa_0971|COMM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.09|17.93|24.51|24.01|22.7|25.57|28.59|31.14|31.6|22.35|26.88|31.48|31.37|37.82|41.82|36.01|31.86|38.63|40.62|30.54|24.46|19.04|25.21|14.47|11.81|13.05|11.205|8.51|8.96|14.51|16.7|20.13|10.96|9.18|6.33|7.9|13.1|8.4|4.56|4.62|2.38|2.32|1.06|1.92|6.22|5.05|3.95|8.65|
2025-07-04 03:51:45|usa_0972|DLB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|21.4|16.03|18.25|20.64|19.4|19.56|32.97|36.53|33.59|41.17|41.3|35.31|40.35|31.27|27.48|36.42|41.97|41.94|50.46|58.64|67.2|60.15|59.99|44.48|44.73|28.51|36.6|37.46|35|31.59|31.1|31.95|33.43|35.89|41.52|42.62|43.8|41.4|39.62|37.62|35.04|34.55|32.27|42.38|50.41|51.46|49.37|51.63|52.88|57.94|64.67|68.02|63.97|66.75|62.98|64.61|66.16|64.4|69.55|60.03|68.53|73.87|94.58|101.21|95.21|92.76|85.81|77.95|75.45|65.97|79.3|85.8|89.3|80.94|85.76|77.66|78.58|73.68|81.48|76.4|75.455|
2025-07-04 03:51:49|usa_0973|IBKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7325|7.1525|7.8625|7.0675|6.555|5.85|3.9|4.0425|4.34|5.1325|3.95|4.075|4.1475|4.295|4.2|3.91|3.745|3.5525|3.9825|4.17|3.3975|3.5625|3.4025|3.6025|4.0775|5.2175|5.5825|5.9875|5.63|6.4175|7.6175|8.2225|10.335|10.1675|7.9175|9.985|8.6875|8.92|9.1725|8.6975|9.7525|13.505|16.275|18.6|15.6425|12.075|12.5825|13.54|12.4675|12.075|12.06|10.25|12.4925|11.94|16.875|19.34|15.1125|18.4325|16.4325|16.3675|14.0525|17.7925|19.7312|21.185|20.725|20.0175|22.8525|28.78|30.5175|38.21|48.2075|42.945|58|
2025-07-04 03:51:52|usa_0974|ROVI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:53|usa_0975|ZNGA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:54|usa_0976|LPI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:51:55|usa_0977|GLNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7269|6.5035|14.694|15.1576|20.2187|17.759|18.6089|21.2747|19.3301|15.7886|16.278|14.3463|18.8665|17.231|17.5658|16.7416|16.1492|21.1974|25.8078|33.2643|23.7344|26.1298|22.6012|7.5724|7.6496|6.336|12.8138|17.1537|13.184|12.9657|10.8458|12.98|17.27|26.27|38.88|36.3|41.61|36.59|38.09|38.9031|39.21|34.07|35.24|37.18|35.56|46.47|61.19|56.11|29.59|34.9|40.87|31.03|17.6|21.73|17.68|23.62|26.93|26.88|23.78|21.13|29.99|28.62|26.59|26.35|21.46|20.69|18.04|14.68|12.18|7.09|7.8|8.4|11.035|10.69|11.24|14.08|13.24|25.16|22.62|25.48|23.475|22.24|23.74|22.43|22.06|24.52|36.355|36.7|41.62|41.5|41.5|
2025-07-04 03:51:59|usa_0979|BOKF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||13|9.5|10.875|10|10.875|11|11.69|10.25|10.19|10.75|10.69|12.75|15.5|15.75|20.125|22|20.94|25.44|22.25|24.095|23.5|25.75|22.75|21.13|16.75|16.41|18.31|19|22.19|23.95|30.56|31|31.38|34|31.36|32.82|32.65|36.05|38.6|37.8|39.3|39.06|41.03|45.51|42.11|41.85|48.68|44.02|45.6|48.68|51.43|51.4|53.17|51.33|50.02|54.54|54.48|57.1|40.09|47.84|37.3|37.66|41.89|42.97|47.41|54.43|48.71|46.23|51.68|53.78|54.46|52.22|55.7|57.03|56.49|58.65|56.05|62.49|66.69|61.23|64.26|65.42|66.24|68.56|54.11|65.19|66.46|67.18|50.01|60.18|65.23|71.02|82.24|84.29|85.07|86.47|96.69|100.68|97.33|85.73|83.11|87.14|83.68|77.15|78.9|51.79|55.7|58.74|73.86|87.94|84.01|101.17|102.55|82.93|88.03|110.19|100.5|83.87|89.08|65.52|83.84|88.73|102.84|106.23|110.42|93.17|103.01|
2025-07-04 03:52:03|usa_0980|AMD|price_next_month|0||||||||||||||||||||||||||||4.125|4.375|3.5|1.94|3.625|6.125|5.565|6.375|9.435|8.935|4.44|8.25|9.375|14.06|11.935|9.875|10.25|13.19|13.5|13.19|14.69|18|16.315|11.75|9.875|9.315|6.065|8.875|17.565|21.25|17.565|11.5|10.095|13.875|8.625|11.28|11.47|8.25|8.69|9.905|18|43.75|36|22.63|24.6|31|18.26|9.84|16.05|11.18|8.03|6.14|5.24|7.44|7.3|15.2|14.86|14.22|12.49|16.82|15.8|14.23|20.08|23.22|41.8|32.35|19.39|21.27|15.55|13.82|13.54|13.08|7.59|5.96|4.21|3.5|2.19|3.61|3.66|4.6|7.46|9.07|7.49|7.335|7.83|9.1|7.34|5.83|6.71|7.36|4.06|2.05|2.6|2.82|3.77|3.34|3.43|4.09|3.91|2.8|2.57|2.26|1.93|2.12|2.2|3.55|6.86|7.23|10.37|13.3|13.61|10.985|13.74|10.88|18.33|18.21|24.41|27.63|30.45|33.93|47|52.39|77.43|75.29|85.64|81.62|106.19|120.23|114.25|85.52|94.47|60.06|75.15|89.37|114.4|98.5|167.69|158.38|144.48|144.07|115.95|97.35|137.95|
2025-07-04 03:52:08|usa_0981|KN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.92|28.69|19.4|21.84|19.56|18.3|17.11|12.61|13.01|16.2|15.36|18.02|19.55|16.34|15.58|15.24|11.33|18.13|15.71|14.71|18.48|20.42|21.14|20.52|15.44|14.38|15.77|19.66|21.24|18.94|20.03|21.35|18.25|18.9|12.78|19.23|15.65|17.75|13.28|16.31|16.14|18.56|17.66|18.93|16.03|18.2|
2025-07-04 03:52:11|usa_0982|ANF|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.19|8.69|8.69|12|14.97|17.25|21.125|21.5|28|38|42.065|35.25|32.38|15|9.81|23.19|20.88|28.36|41.23|30.34|24|26.64|29|22.8|24.87|27.5|28.55|30.44|29.35|31.53|36.43|28|45.55|53.7|57.33|55.61|61.32|67.32|57.85|64.53|67.44|78.1|82.65|78.7|82.04|77.53|72.6|52.45|19.33|21.99|30.11|32.29|39.93|36.42|35.83|34.6|50.25|57.37|75.77|63.61|47.91|45.79|33.54|35.99|45.89|46.63|50.08|35.31|34.28|39.63|38.01|41.8|28.85|24.74|20.47|19.86|25.57|29.05|19.89|17.74|14.37|11.96|13.19|12.74|17.36|20.63|23.85|21.67|20.91|21.95|17.3|14.62|15.97|13.13|11.62|13.01|20.74|27.37|42.7|35.76|36|38.08|20.44|14.39|23.98|29.41|31.03|53.75|75.89|127.76|172.87|147.57|149.69|102.99|78.49||
2025-07-04 03:52:15|usa_0983|NAV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:52:16|usa_0984|COTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.11|15.95|13.49|15.92|17|16.59|19.1|24.5|26.84|28.72|23.22|29.98|26.76|22.93|19.53|18.12|19.81|15.25|19.61|16.76|13.53|10.37|7.31|10.86|11.19|11.67|10.5|5.81|4.07|3.08|6.78|10.22|8.7|8.58|8.39|8.02|7.56|6.69|9.96|11.9|12.41|9.67|12.08|11.7|9.91|7.57|7.33|4.98|5.085|
2025-07-04 03:52:19|usa_0985|SPWR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.74|9.64|9.73|9.71|9.83|9.85|9.965|10.17|10.4|3.65|1.08|1.2712|0.4174|1.42|2.26|1.83|2.05|2.05|
2025-07-04 03:52:21|usa_0986|PPC|price_next_month|0||||||||||||||||8.0891|7.8488|5.7665|3.7642|2.8832|3.2837|4.0846|3.8443|3.8443|4.9656|6.9678|5.366|4.0846|5.1257|4.485|3.524|4.8855|4.8855|4.4049|5.0457|4.485|3.524|5.0457|3.524|5.1257|5.366|5.366|5.1257|5.2859|5.6063|5.5262|6.4072|5.5262|5.1257|5.6063|4.8855|4.8054|4.3249|5.0457|5.0457|7.128|6.5674|7.4484|8.4094|9.771|10.8922|12.0535|14.7766|14.9768|11.9334|13.375|9|7.5625|7.4375|7.25|6.75|10.74|10.6|15.02|12.35|13.05|13.6|10.1|6.21|7.52|8.7|12.72|13.07|19.92|23.13|28.04|27.04|34.96|36.09|37.85|31.48|24.34|26.13|25.56|24.98|31.67|36.51|33.68|29.7|24.5|24.17|12.19|1.09|0.71|4|4.24|6.3|8.87|11.66|6.85|6.1|6.98|5.88|4.8|5.04|5.38|7.14|4.65|5.63|8.45|9.79|16.62|14.17|16.73|21.86|27.96|28.41|27.15|24.7|21.64|18.99|22.18|26.91|23.25|21.84|19.14|25.96|24.29|31.78|27.77|21.6|17.82|17.66|20.26|26.91|27.06|30.36|26.05|22|15.35|16.74|19.38|23.96|22.15|28.16|27.97|28.35|31.37|23.05|24.28|22.81|24.77|25.5|27.17|36.02|41.23|48.44|46.54|54.58|45.78|
2025-07-04 03:52:26|usa_0987|UNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:52:27|usa_0988|BTU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.84|27.57|31|40.41|37.84|44.04|35.13|35.44|29.9|22.12|12.48|6.95|3|3.22|1.44|3.7|4.53|10.26|13.81|10.98|25.51|21.84|24.06|27.89|23.89|22.42|24.67|26.7|23.46|22.23|24.4|18.15|12.6|14.525|
2025-07-04 03:52:30|usa_0989|MORN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.54|25.22|39.34|44.02|38.49|40.92|45.25|53.28|49.09|73.05|62.15|57.98|66.02|39.04|34.93|39.24|45.02|50.83|48.56|48.73|44.13|47.95|54.72|60.67|61.85|59.57|59.44|63.28|58.96|62.69|65.06|65.85|75.1|80.6|78.99|73.04|69.04|66.55|64.17|76.72|80.37|81.94|76.69|83.82|83.68|71.34|76.15|74.4|79.72|82.75|96.12|105.31|138.59|130.7|115.1|141.91|153.94|146.22|156.89|141.84|159.85|183.19|223.73|255.655|252.14|306.25|294.96|264.54|238|221.66|242.88|197.48|213.95|220.07|279.3|302.36|305.48|333.18|328.77|265.91|310.43|
2025-07-04 03:52:33|usa_0990|MRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.46|22.52|23.72|30.58|29.9|26.99|29.3|28.49|28.8|27.5|21.01|11.59|14.11|13.33|12.19|10.06|14.12|13.01|15.91|21.48|18.14|16.55|17.15|18.91|18.72|22.27|15.33|15.11|18.18|16.22|11.48|12.42|5.78|5.98|4.01|7.6|9.06|8.87|8.46|8.05|12.15|10.71|9.81|11.73|9.66|11.01|9.62|10.66|11.67|14.19|12.41|14.68|11.79|13.26|
2025-07-04 03:52:36|usa_0991|SEAS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:52:37|usa_0992|BRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.14|20.56|21.5|22.65|24.2|27.1|24.41|24.22|26.07|26.13|25.75|27.35|26.68|24.13|21.08|19.51|17.9|16.23|13.98|17.45|15.69|16.5|17.77|18.73|21.41|20.79|9.96|11.75|11.15|17.37|22.01|22.53|23.87|24.6|25.62|21.98|20.68|23.53|20.63|22.96|19.59|22.44|21.76|24.56|27.47|26.06|26.01|26.085|
2025-07-04 03:52:40|usa_0993|SERV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.66|17.52|10.13|16.59|6.17|10.74|
2025-07-04 03:52:41|usa_0995|MBI|price_next_month|0||||||||||||||||||||||||||||8.0567|8.5833|11.4967|6.3167|7.8667|9.7833|9.4967|12.0567|13.1633|15.6767|17.02|17.34|17.51|18.2733|20.28|21.1733|21|19.2933|19.3333|18.0433|20.1267|20.9167|22.5833|23.21|24.5833|23.7933|25.21|29.5433|32.0433|32.46|39.3333|39.8333|43.1667|49.7533|44.92|40.7533|43.7067|44.8333|38.2533|38.04|33.3733|32.96|37.1267|48.46|47.7867|47.85|56.16|46.06|53.88|53.93|49.59|43.65|40.98|44.7|50.62|59.61|63|58.89|53.98|57.86|59.74|52.38|60.74|58.24|61.56|59.63|58.81|62.02|71.83|69.56|56.1|43.04|15.5|10.4|5.93|9.83|3.86|4.73|4.19|4.06|4.93|9.58|8.68|11.21|10.7|10.32|9.2|8.8|12.32|10.08|9.55|9.9|8.61|9.46|13.5|11.37|10.94|12.12|9.58|9.76|8.02|8.75|5.95|7.51|6.66|7.8|8.44|7.7|10.2|8.4|10.17|7.25|7.34|8.52|10.25|9.9|9.61|9.67|9.33|9.29|9.06|8.14|8.01|5.71|6.14|10.02|13.05|15.54|13.67|12.04|12.58|10.76|13.01|10.06|8.74|6.88|6.08|6.29|4.4|3.94|7.11|4.69|4.4|
2025-07-04 03:52:46|usa_0996|MCY|price_next_month|0||||||||||||6.125|5.375|5.1563|4.5625|4.6563|5.125|4.1875|4|3.625|3.125|3.5|3.1875|3.1875|3.8438|3.7813|3.4688|3.4063|3.75|4.4063|3.6563|6.1875|7.5|7.75|7.125|8.75|7.0625|10.9375|10.75|13.75|15.75|18.25|17.25|15|13.125|14.5|15|15.844|15.375|17|21|24.25|22.375|21.375|24.375|27.313|31|38.75|42.438|48.188|64.75|45.9375|42.5|38|36.125|34.3125|28.1875|23.75|27.375|26.125|36.625|36.85|34.75|39.3|43.45|42.08|50|47.5|41.5|36.31|44|46.6|47.53|47.69|50.99|47.13|51.43|56.9|52.86|57.71|60.45|56.37|53.37|55.18|51.77|52.16|54.15|51.78|51.31|48.24|49.89|50.51|51.37|38.74|33.78|35.07|36.46|38.22|44.99|43.13|42.48|42.45|39.74|37.14|43.3|43.7|45.19|36.22|40.53|39.6|45.71|44.2|46.56|45.83|47.86|49.22|53.12|57.15|54.94|56.45|54.01|46.43|52.9|55.37|54.47|63.25|61.49|59.89|55.97|48.95|45.73|51.43|59.31|51.7|53.78|56.71|48.06|49.09|40.96|42.91|40.71|53.01|62.27|60.83|54.49|54.66|50.43|41.93|29|35.73|30.41|32.18|30.88|40.05|52.26|59.87|67.63|49.84|55.42|67.26|
2025-07-04 03:52:52|usa_0997|LBRDA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.11|53.4|53.11|52.71|47.32|57.55|63.23|63.07|83.67|88.83|89.11|89.69|94.64|81.11|75.7|80.93|74.83|98.58|100.04|116.75|128.24|122.5|129.5|136.47|153.62|152.95|170.64|168.93|138.5|118.53|120.54|79.79|89.62|74.41|86.54|87.1|77.82|50.29|63.76|81.42|76.03|85.9|100.005|
2025-07-04 03:52:54|usa_0998|ARMK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0732|20.6478|19.7189|20.3186|22.9078|23.0614|23.1419|22.703|23.4052|24.8168|26.5064|27.0037|24.751|26.8867|29.1687|31.4288|33.506|27.8741|29.7758|25.6141|23.7782|22.7689|27.0476|32.4308|33.3231|20.9257|16.508|19.8798|25.1167|29.2784|25.8262|26.4771|24.6559|26.777|24.1147|25.7677|32.6941|24.4731|29.9367|26.31|29.08|32.55|33.65|37.6|38.91|33.02|42.75|
2025-07-04 03:52:57|usa_0999|APAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.86|53.52|57.57|64.1|58.07|53.9|48.4|48.66|46.66|47.69|35.5|30.49|33.56|27.94|27.45|29|28.45|33.45|35.45|39.15|32.35|32.75|27.87|22.93|28.7|29.61|27.63|33.65|24.07|33.84|41.67|52.33|53.72|48.04|51.23|42|35.8|37.38|28.05|36.82|34.52|42.14|32.29|41.9|42.2|43.71|43.65|44.69|37.22|46.41|
2025-07-04 03:53:00|usa_1000|GEF|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|14.375|14.75|14.5|15.125|14|15|16.5|18.125|18.1875|16.25|16.125|14.0625|12.875|12.125|14.75|15.75|15.5|14.4375|14.6875|13.5|14.25|15.27|13.665|16.625|16.965|13.035|12.85|9.6|10.8|12.78|17|17.9|17.8|19.5|24.18|32.3|36.34|29.425|30.025|28.955|31.7|35.425|49.575|58.55|55.66|58.22|59.07|65.39|67.04|69.11|33.15|30.75|48.32|49.54|55.86|51.24|54.8|56.85|58.44|64.66|66.12|55.86|46.62|51.21|43.74|44.5|41.03|50.87|52.1|53.87|54.95|50.06|54.62|47.89|43.85|44|38.19|29.28|35.47|26.51|35.86|42.63|51.37|57.03|59.45|60.45|54.57|57.57|59.37|55.18|51.27|40.2|35.44|35.19|43.15|35.34|33.98|36.85|48.61|48.3|61.71|63.32|60.68|57.49|59.47|67.05|70.31|71.05|60.1|72.59|69.9|64.46|64.94|62.52|71.03|57.26|55.6||
2025-07-04 03:53:04|usa_1001|LC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.4|88.35|72.9|70|38.55|40.6|23.25|23.8|30.5|30.15|26.05|28.7|18.3|13.85|21.35|16.2|15.5|16.25|14.69|13.12|11.74|7.3|5.09|4.73|11.31|14.96|15.94|34.7|21.55|13.84|14.24|11.78|9.69|7.16|10.13|5.18|9.02|8.19|10.85|13.59|13.49|10.98|12.55|
2025-07-04 03:53:06|usa_1002|PINC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.81|34.69|30.75|28.65|32.3|32.52|38.06|35.6|33.63|31.99|34.58|32.6|32.25|31.86|33.45|35.32|33.2|32.45|33.16|37.48|43|39.53|33.23|39.88|34.79|35.34|32.93|34.07|33.54|34.33|34.96|35.58|39.1|37.69|36.28|38.01|33.86|33.36|32.56|27.46|19.33|21.62|21.12|20.79|19.76|22.66|20.35|21.97|
2025-07-04 03:53:08|usa_1003|TDW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.25|26.89|33.71|34.33|26.03|22|23.45|22.99|16.42|15.81|5.76|6.31|6.04|10.41|12.34|11.26|13.32|14.88|19.6|20.32|31.01|43.4|43.75|60.09|69.11|67.19|92.67|95.54|60.33|53.26|37.62|48.09|
2025-07-04 03:53:11|usa_1005|TFSL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.33|11.4|12.66|11.42|12.03|11.03|13.23|12.26|11.44|10.81|11.91|12.9|14.16|12.59|8.61|9.77|10.5|9.63|8.74|9.11|9.52|9.51|9|10.08|10.24|11.74|12.165|11.57|13.16|13.51|14.29|14.37|14.67|16.5|17.86|16.91|18.19|18.09|17.95|18.3|16.32|15.93|15.42|14.95|15.05|16.27|14.85|16.8|16.44|18.31|19.31|19.87|13.65|14.07|16|19.2|19.97|19.48|19.88|17.26|15.45|14.65|12.9|14.44|12.48|13.4|11.11|13.32|12.31|13.54|12.75|13.72|12.94|13.395|
2025-07-04 03:53:14|usa_1006|SABR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.59|18.98|17.02|20.43|25.28|25.31|30.23|25.16|28.01|29.2|25.51|24.59|23.28|21.89|18.01|20.77|20.22|26.27|24.29|23.02|22.86|23.7|22.165|22.25|6.215|7.51|6.47|11.27|15.42|11.75|10.55|8.67|10.77|5.85|5.6|6.81|3.69|4.08|3.57|4.1|2.76|3.48|3.99|3.35|2.53|3.42|
2025-07-04 03:53:17|usa_1007|TMST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:18|usa_1008|CNA|price_next_month|0||||||||||||||||||||||||||||24.6667|23|26|17.1233|25.75|28.5|26.75|30.6233|29.4167|29.1667|30.4167|31.3333|31.7933|32.0833|29.25|27.6667|27.1267|21.1667|20.71|20.75|22.8767|25.6667|29.8333|38|38.0833|32.4167|33.5|32.71|34.9167|33.1267|39.5833|41.3533|44.5433|49.3133|39.63|41.63|35.19|40.81|35.94|37.25|33.88|30.75|38.56|36.5|35.1|35.31|38.75|25.18|28.62|30.06|25.32|26.33|24.3|23.95|25.05|21.58|25.77|27.41|26.38|23.9|26.44|27.45|30.01|30.79|31.62|32.14|33.95|37.45|40.65|46.67|41.52|39.63|33.99|26.81|26.69|15.56|11.63|11.97|17.05|21.77|23.49|28.12|28.06|27.72|26.87|31.04|27.54|26.6|27.53|30.62|26.11|29.38|31.15|33.71|35.51|40.59|39.28|40.95|37.37|39.08|38.96|40.3|39.62|36.56|33.23|31.6|31.83|36.57|41.65|45.26|51.95|54.13|54.16|50.46|46.78|43.37|45.86|46.33|47.89|44.84|44.63|31.58|33.3|29.79|38.42|46.93|44.01|44.86|45.91|47.44|42.42|41.7|43.56|38.91|39.16|40.4|44.07|43.94|49.16|47.91|49.06|48.16|45.79|
2025-07-04 03:53:24|usa_1009|VEEV|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.91|35.85|21.89|25.21|32.38|30.3|27.79|23.51|28.73|22.64|29.89|40.92|46.48|43.78|63.54|57.84|58.88|69.7|76.95|103.4|96.16|118.69|139.54|163.41|159.23|149.96|195.12|260.18|265.58|291|264.66|324.56|289.58|217.27|170.26|202.16|182.44|165.66|163.66|192.59|173.36|225.37|200.5|216.44|227.85|224.14|238.06||
2025-07-04 03:53:27|usa_1010|OCN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:28|usa_1011|RES|price_next_month|0||||||||||||||||||||||||||||0.3101|0.3472|0.4158|0.4282|0.4344|0.5582|0.4653|0.4344|0.341|0.3725|0.3596|0.3039|0.3472|0.4158|0.3849|0.4034|0.4581|0.4127|0.4127|0.3998|0.3549|0.4194|0.4323|0.3998|0.471|0.5933|0.5871|0.8064|0.7806|0.6516|0.9998|1.5477|1.3806|1.3733|1.1804|0.9606|0.6965|0.8512|0.7161|0.7161|0.8905|1.0452|1.0514|1.2836|1.4136|1.9753|1.7712|1.895|1.8568|2.0662|1.7909|1.2971|1.4091|1.4341|1.4565|1.3735|1.5026|1.6961|2.0319|2.7325|3.3962|2.8721|3.8499|5.4242|9.8044|8.2044|6.8148|6.4356|7.9111|7.3289|5.3778|4.9689|4.7822|5.6756|7.64|4.7067|3.3067|4.7556|3.6533|4.1556|5.4889|6.0667|7.4133|9.7822|11.72|18.0333|15.7467|12.38|10.1667|10.34|13.45|11.46|14.97|13.24|14.32|18.34|17.03|22.23|22.5|16.4|12.47|15.91|12.3|11.03|12.47|15.12|14.49|17.27|21.52|18.17|20.71|24.31|20.2|18.01|14.8|14.88|10.79|10.29|6.18|4.14|4.53|3.41|2.97|2.38|4.46|4.86|4.2|5.39|5.91|10.34|8.16|11.13|9.92|7.39|8.32|8.32|7.31|6.69|7.47|5.68|6.13|4.73|5.185|
2025-07-04 03:53:34|usa_1012|SD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.47|45.45|49.49|10.21|7.14|8.22|9|13.7|8.96|7.31|5.92|5.35|7.28|12.47|11.7|6.77|8.4|7.21|6.33|6.22|7.24|4.56|5.36|6.44|6.58|6.75|6.49|3.84|1.3|2.1|0.5261|0.4096|0.03|0.0645|0.0061|24.32|21.73|18.63|19.59|19.03|19.97|14.82|17.03|8.95|7.87|8.25|6.61|4.45|3|1.99|1.35|1.7|4.79|3.71|5.8|11.5|10.34|19.14|18.14|17.65|16.85|15.12|16.6|15.85|14.14|13.7|13.65|11.04|12.37|9.23|10.98|
2025-07-04 03:53:37|usa_1013|KOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.69|16.13|12.99|12.33|10.5|11.36|12.19|11|11.1|10.81|10.35|10.97|10.2|9.25|7.89|9.51|7.27|6.41|3.56|6.52|5.58|5.79|6.54|5.85|6.44|7.62|6.91|6.84|8.14|6.57|5.09|6.41|5.72|5.88|5.11|1.65|1.78|1.06|2.59|2.67|2.19|4.18|4.74|7.35|5.77|5.87|7.83|7.47|6.91|7.24|6.25|5.67|5.55|3.79|3.55|1.67|1.975|
2025-07-04 03:53:40|usa_1014|GPRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.97|69.3|51.42|47.02|62.42|28.23|10.88|13.18|11.32|13.88|10.75|9.18|8.18|9.62|5.47|4.86|6.45|6.13|4.93|5.98|5.4|4.14|4.46|3.31|5.13|6.41|9.06|11.76|10.14|8.65|8.58|8.68|5.88|5.49|6.15|4.25|4.16|2.6|2.98|1.77|1.58|1.3|0.9721|0.6426|0.738|
2025-07-04 03:53:43|usa_1017|CLF|price_next_month|0||||||||||||||||||||||||||||2.1313|2.1225|2.1538|1.525|2.1313|2.7275|2.99|3.0463|3.4438|3.1037|2.9863|3.0238|3.2637|3.0063|3.1425|3.625|5.0475|4.6413|5.0163|4.7663|4.7663|4.5788|5.4225|4.6725|5.4538|5.2188|4.5938|5.125|5.4375|5.2975|5.4375|5.43|6.0938|7|6.0388|4.9612|5.11|4.9763|4|3.735|3.4925|3.07|3.1012|2.5787|2.0375|2.4038|2.0938|2.0375|2.175|3.375|3.05|2.525|2.5612|2.25|2.4625|3.75|5.5488|5.9225|8.1925|9.1125|16.37|14.5025|18.1775|20.385|26.9625|21.3975|18.075|21.145|27.33|34.645|34.635|47.825|51|80.2|108.41|26.99|23.17|23.06|27.39|35.57|39.95|62.53|56.57|65.2|85.46|93.72|89.82|68.22|72.25|62.26|40.89|36.27|37.31|21.34|19.51|25.68|19.32|17.72|17.45|11.23|6.42|5.94|2.52|2.76|1.61|5.27|7.91|5.52|8.77|6.72|7.72|5.96|6.85|7.42|10.79|10.76|10.71|9.99|10.66|7.23|7.02|4.38|5.18|8.28|15.34|17.86|25|24.11|17.14|25.49|17.71|12.99|21.35|15.38|17.65|16.78|20.05|16.9|15.35|12.98|10.24|8.24|8.82|
2025-07-04 03:53:48|usa_1018|MIK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:49|usa_1019|ANAT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:50|usa_1020|INOV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0398|27.672|28.86|29.3174|29.5071|30.8605|32.2597|
2025-07-04 03:53:51|usa_1021|ZAYO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:53:52|usa_1022|RYAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.36|28.39|17.98|16.49|12.18|7.98|6.54|10.67|14.48|13.12|16.43|13.32|15.83|14.19|18.92|21.6|17.52|12.29|14.22|15.22|4.82|4.15|3.36|1.09|3.09|4.1|6.81|9.37|6.78|7.14|6.39|5.15|3.05|3.89|6.93|5.38|4.9|2.79|4.34|4.12|6.36|7.96|8|4.28|4.14|
2025-07-04 03:53:55|usa_1023|FI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.4815|1.6481|1.6296|1.7407|1.597|1.963|2.0926|1.9074|2|2.2593|2.4815|2.843|2.4815|2.7963|3.5556|3.3148|3.843|4.843|4.9033|5.1667|5.4378|6.5067|4.9683|5.3333|5.6567|7.6567|9.3017|8.74|8.635|9.2233|9.5633|9.2975|10.61|11.115|8.6025|7.81|7.7925|7.355|9.7675|8.83|9.3425|9.1575|8.565|8.885|9.5625|10.575|11.0925|10.92|10.995|11.2675|10.915|12.35|13.15|13.2925|12.355|13.85|12.8425|12.6375|11.955|8.34|7.9375|9.33|11.8525|11.4675|11.26|12.7825|12.525|13.63|15.4425|15.3275|15.09|14.7175|15.7225|17.5725|17.5325|18.715|20.0775|22.7775|24.06|26.1825|28.025|30.39|30.835|34.74|36.265|38.8|43.43|48.255|47.28|48.86|55.18|49.24|53.715|59.57|64.25|64.715|70.42|70.86|75.48|79.3|82.93|87.24|105.43|106.14|118.61|103.06|99.79|95.47|102.69|120.12|115.11|98.49|105.7|97.92|105.68|102.74|106.68|122.12|126.21|113.75|141.87|152.67|163.57|197.9|216.04|184.57|175.27|
2025-07-04 03:54:00|usa_1024|AVX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:00|usa_1025|TMHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.98|24.23|22.96|20.24|21.67|17.78|17.26|17.77|19.29|19.22|18.78|11.87|15.11|17.1|17.29|19.4|22.19|23.34|22.89|25.43|23.68|20.4|15.42|17.99|18.96|22.43|26.41|26.19|15.53|24.75|23.68|27.74|32.8|25.23|30.21|29.32|26.3|28.48|26.43|33.71|39.06|47.72|37.86|52.14|56.35|67.29|68.52|66.48|56.93|63.47|
2025-07-04 03:54:03|usa_1027|CVI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4494|23.3911|21.0046|14.0239|2.0111|4.3797|6.4533|7.4544|9.6174|7.4365|7.508|6.4891|8.4555|14.0329|19.5477|23.7576|21.8001|21.4426|26.9574|25.7508|32.5259|44.6818|45.4504|41.8662|36.2978|37.129|43.6986|45.2717|42.5902|31.1762|36.852|34.7157|37.0486|31.0779|23.1319|12.6743|13.4608|19.8516|18.1623|20.4236|24.3296|31.9896|31.7751|33.3929|36.1995|35.2073|40.7847|48.2302|40.749|30.9349|18.4215|18.0282|9.5012|17.3221|17.8316|13.17|21.16|22.63|24.62|31.08|40.22|33.2|26.38|32.7|31.15|33.73|33.57|24.68|23.75|18.95|18.41|29.88|
2025-07-04 03:54:06|usa_1029|USM|price_next_month|0|||||||||||||||||||||||||||||||||||||22.25|20|18.75|21.62|24.88|28|35.5|29|25.63|27.88|32.88|29.75|29|33.63|34.5|33.88|33.13|30.13|29.38|27|25|31|32.5|28.81|32.75|32.5|36.63|44.94|47.44|55.5|88.5|67|60.06|68|64|66.65|66|56.3|44.65|40.15|39.5|26.1|27.6|23.85|24.05|28.75|33.86|38.85|34.27|39.25|41.65|44.9|46.2|52.15|51|50.9|62.4|60.15|63.41|72.1|72.5|97|94.15|71.1|55.15|59.65|38.31|41.95|34|35.82|36.61|36.57|42.08|47.03|46.46|48.74|49.24|44.19|39.87|45.87|39.22|41.12|36.99|38.04|38.44|39.71|48.4|44.29|41.54|39.09|36.42|34.79|36.93|37.22|40.74|37.64|42.64|40.45|35.05|44.59|39.18|37.88|36.59|36.37|39.57|34.36|47.77|57.58|48.1|47.89|37.22|32.02|31.83|29.67|29.12|31.18|34.13|36.36|30.57|30.62|28.78|29.29|31.17|24.46|21.24|17.71|42.03|44.4|36.36|53.75|61.7|62.8|68.66|63.88|
2025-07-04 03:54:11|usa_1030|CCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.73|23.35|20.25|24.55|29.23|29.78|28.57|25.41|23.9|18.94|14.63|5.62|4.69|3.6|5.42|7.42|11.06|11.7|10|11.51|13.97|13.71|12.61|10.59|12.1|7.33|5.06|6.42|7.44|7.28|7.42|9.16|9.52|8.1|7.55|6.69|9.05|11.37|9.28|7.07|4.69|5.09|6.83|5.8|4.95|5.7|5.15|4|4.85|4.95|4.35|5.81|5.35|5.09|4.24|2.51|2.73|0.7194|0.9195|0.9622|1.8|1.97|2.35|2.71|2.97|3.24|1.32|1.72|1.62|1.21|1.42|1.1|1.77|1.39|1.67|1.54|1.45|1.04|1.235|
2025-07-04 03:54:15|usa_1031|EPE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:16|usa_1032|ANET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9631|4.615|3.9762|4.1069|5.0469|4.1188|3.7506|4.125|4.4369|5.27|5.875|8.7137|9.825|11.8506|17.2387|15.8138|17.2675|14.4181|14.2037|19.805|17.1425|15.3725|14.795|13.6269|15.0525|13.1594|19.1875|19.9387|23.4144|25.2244|29.2375|28.81|25.835|28.1575|31.505|38.395|41.1125|46.5225|64.67|63.6925|79.8025|98.5225|107.84|82.27|102.375|
2025-07-04 03:54:19|usa_1033|VRTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:20|usa_1034|VEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:21|usa_2_0000|ADNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.34|63.49|70.16|69.05|84.36|66.29|63.12|47.63|31.38|19.32|24.11|23.75|22.49|19.32|15.81|18.39|22.3|31.31|50.15|39.93|40.88|43.36|33.25|31.77|34.72|41.86|36.84|42.15|34.37|34.71|29.69|25.07|20.89|17.43|12.54|22.31|
2025-07-04 03:54:23|usa_2_0001|AGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:24|usa_2_0002|AGR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:25|usa_2_0003|APLE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.91|19.45|17.74|18.9|20.59|17.82|20.42|19.19|18.02|18.91|19.49|17.96|17.95|16.26|15.69|16.41|15.81|16.37|15.44|10.24|9.12|9.78|12.45|15.67|14.94|15.59|15.69|18.28|16.27|16.63|17.37|14.79|15.14|15.33|16.06|15.27|14.99|14.89|15.44|11.94|12.115|
2025-07-04 03:54:28|usa_2_0004|APTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5208|25.8395|22.7823|26.3253|32.515|37.9677|45.7572|47.3989|52.7678|55.4732|57.7514|57.676|56.5118|69.2515|65.6498|70.5916|56.4029|65.2227|55.9004|52.9604|58.6811|66.5209|77.8032|81.5807|94.88|85.21|94.97|74.13|72.93|86.51|80.09|89.58|84.79|65.51|81.87|96.29|142.57|146.71|153.15|169.18|135.21|111.04|100.29|85.95|105.77|107.41|110.39|92.01|83.08|69.35|67.08|69.07|63.43|50.99|72.38|
2025-07-04 03:54:31|usa_2_0005|APY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:32|usa_2_0006|ARD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:33|usa_2_0007|ARNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:34|usa_2_0008|ATH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:34|usa_2_0009|BF.A|price_next_month|1|4.5665|3.7357|4.2854|3.6857|3.1172|3.3983|3.7357|4.1979|4.1854|4.8976|5.1662|5.9346|6.097|6.9341|7.034|8.6645|5.3167|5.3834|3.5001|5.95|5.8833|5.5833|6.8834|7.85|7.9834|9.7667|10.3001|9.7834|9.75|8.9333|9.4334|10.2667|10.9|10.0501|10.2833|11.1667|10.8167|11.3667|11.2|10|10.6|10.0167|9.5667|11.2667|3.85|4|3.9333|4.3835|4.4|4.8835|5.1501|5.2168|5.3501|4.8501|6.1667|5.8835|6.6667|6.2667|6.5|7|7.1333|7.5|9.0167|8.1167|8.1333|7.3833|7.7583|6.0584|7.5|7.0333|8.5917|8.4|8.8|8.7333|8.2867|9.16|10.5627|9.5333|9.004|9.5173|10.7333|10.7813|12.5933|13.64|12.8187|12.7493|13.3227|14.1867|16.344|15.7973|18.6027|19.0427|20.52|20.64|18.7973|18.3067|19.2667|20.1627|19.5947|17.9067|20.2187|19.288|11.8267|11.6853|12.5093|12.8533|14.2667|14.6587|15.1547|16.288|17.3973|18.4107|18.7333|18.712|20.6107|21.192|22.704|24.748|27.0736|26.84|28.452|26.788|29.792|33.076|36.532|36.852|38.636|36.86|41.152|43.416|45.412|42.636|42.016|41.392|37.792|39.88|42.432|44.496|48.248|54.4|56|52.64|48.61|49.3|49.21|57.57|63.8|58.69|59.35|66.48|73.73|66.59|75|66.2|65.67|61.04|63.13|70.57|72.99|64.92|62.85|67.23|60.23|59.94|45.8|45.75|41.36|33.03|33.23||
2025-07-04 03:54:41|usa_2_0010|BHF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.76|62.18|65.06|51.41|43.43|38.91|37.05|40.25|39.17|38.49|39.54|23.65|28.06|29.63|38.25|46.35|42.22|52.34|53.57|50.88|41.46|53.97|56.27|42.13|51.79|44.18|51.77|50.5|49.1|47.41|61.71|54.41|53.19|
2025-07-04 03:54:43|usa_2_0011|BHGE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:44|usa_2_0012|BKI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:45|usa_2_0013|BKNG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||974.2781|453.3591|361.4993|347.9993|379.4992|141.7797|34.4999|15.96|29.0999|53.2199|28.8599|37.7999|30.2399|11.1|13.26|7.8|13.32|32.84|28.18|19.13|24.27|23.68|19.94|22.59|25.36|24.84|18.97|22.05|24.44|26.88|40.29|42.62|55.64|63.8|93.1|108.52|127.64|114.95|52.63|67.09|97.09|129.62|157.79|195.35|262.05|224.4|376.81|428.52|547.01|537.65|507.72|529.49|760.82|661.74|573.77|685.47|695.99|875.67|1053.83|1144.89|1157.75|1242.45|1206.21|1009.48|1237.81|1243.57|1454.24|1064.97|1343.66|1350.81|1474.23|1575.13|1846.82|2028.5|1911.96|1912.05|2178|2028.72|1874.58|1832.81|1854.99|1886.61|2048.77|1830.55|1480.57|1662.13|1622.5|1944.33|2466.08|2178.26|2420.78|2456.13|2210.31|1935.69|1869.48|2434.1|2686.31|2970.8|2789.56|3507.47|3452.03|3715.01|4676.25|4737.56|5099.28|5724.11|
2025-07-04 03:54:49|usa_2_0014|BPR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:54:50|usa_2_0015|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|484.88|
2025-07-04 03:54:55|usa_2_0016|BWXT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8011|15.8494|20.6364|21.9888|18.4612|15.3271|17.8601|16.7582|17.4737|18.8046|18.9835|18.5399|22.2106|23.0478|23.978|24.2142|23.2267|19.8708|19.9495|23.1838|24.12|27.79|28.61|33.17|36.45|38.52|42.04|48.25|52.83|59.92|63.73|69.35|64.78|57.25|43.2|51.43|53.4|58.01|66.3|53.06|54.31|54.18|57.96|67.67|57.36|56.78|47.65|56.24|54.8|54.79|58.72|64.38|69.98|74.28|81.09|95.77|105.74|125.53|126.68|109.24|143.15|
2025-07-04 03:54:58|usa_2_0017|CABO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||412.73|434.1|420.57|460.8|526.16|588.85|632.38|675.86|745.69|731.6|706.03|696.95|729.65|873.61|864.75|1043.81|1232.14|1316.74|1719.31|1855.12|1766.27|1753.49|2025.99|1788.39|1899.29|1801.78|1511.09|1293.06|1440.92|800.99|789.88|669.42|721.99|584.97|548.93|402.98|395.01|343.65|304.01|270.85|137.375|
2025-07-04 03:55:00|usa_2_0018|CBRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4067|8.73|11.1133|11|14.2033|15.4067|21.09|28.1867|24.01|30.03|36.04|35.68|37.36|24.52|18.3|23.12|19.97|6.14|3.78|5.97|9.86|10.35|12.68|16.54|15.41|18.33|21.75|29.01|23.51|15.32|17.88|18.84|15.31|18.02|20.89|23.7|24.36|23.48|26.28|26.96|33.62|31.47|32.95|38.54|37.37|34.51|28|30.62|29.08|26.65|30.34|33.38|38.42|39.32|45.95|48.06|49.18|40.12|43.25|50.41|52.99|53.81|60.84|42.93|43.92|51.3|65.12|82.34|91.35|101.94|95.86|86.46|81.68|70.27|83.2|71.98|88.11|69.34|86.42|86.89|99.16|130.91|140.94|122.18|143.24|
2025-07-04 03:55:04|usa_2_0019|CC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|6.56|3.12|9.19|9.5|16.95|25.57|40.26|47.52|57.23|53.43|48.41|45.81|32.41|36.25|38.99|19.07|16.58|14.47|11.73|18|20.64|26.79|31.02|32.27|28.95|33.02|32.27|34.02|29.05|36.39|27.57|38.41|23.61|30.17|27.08|24.32|18.32|18.99|12.34|12.84|
2025-07-04 03:55:06|usa_2_0020|CDAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:07|usa_2_0021|CDEV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:08|usa_2_0022|CMD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:09|usa_2_0023|CNDT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.96|16.1|16.49|15.36|16.4|19.08|18.61|19.16|12.84|12.68|9.12|6.14|4.735|2.31|2|3.25|4.79|6.73|6.7|6.65|4.78|5.68|4.58|3.83|4.76|3.37|3.54|3.14|3.6|3.07|4.16|3.56|3.96|2.13|2.79|
2025-07-04 03:55:12|usa_2_0024|DOCU|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.37|62.44|41.11|55.01|54.47|44.76|72.31|83.06|128.95|205.09|217.2|243.6|195.68|296.24|249.63|110.99|83.91|58.57|44.56|61.35|55.97|48.88|43.62|52.77|58.5|59.21|79.69|83.17|86.25||
2025-07-04 03:55:14|usa_2_0025|DVMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:15|usa_2_0026|DWDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:16|usa_2_0027|DXC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.88|78.48|90.93|102.5|103|84.74|71.06|64.18|64.92|55.77|27.69|32.48|18.82|17.8|17.64|28.47|31.88|39.75|32.3|29.32|28.85|31.69|29.05|27.88|22.86|28.38|19.47|21.8|21.03|20.06|19.87|21.72|15.65|16.195|
2025-07-04 03:55:21|usa_2_0028|EAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.35|19.58|17.88|13.21|11.68|11.36|12.31|10.73|7.62|6.25|6.89|10.65|12.56|11.26|11.14|10.41|9.05|7.37|5.26|6.54|4.65|5.07|3.32|1.33|1.65|0.8032|2.03|1.51|0.6001|1.02|
2025-07-04 03:55:24|usa_2_0029|EHC|price_next_month|0||||||||||||||||||||||||||||10.5151|12.5029|15.3188|12.4233|20.2948|20.7917|24.098|26.258|32.5492|23.1074|22.859|21.0004|20.255|15.2857|13.9141|17.6411|28.0768|32.1814|30.1937|37.767|37.767|39.2578|38.2639|51.9395|64.1044|73.8046|60.3874|74.5401|86.705|77.5217|104.8729|101.613|89.2095|120.0194|99.9036|48.2224|53.9074|53.4303|48.6995|22.859|21.8651|32.0423|23.6143|47.7056|59.4333|55.8554|67.9805|51.7606|46.513|60.0296|40.7486|17.2933|15.226|0.5685|6.4005|11.2506|19.9966|17.0945|21.4675|21.7458|23.2565|20.4737|21.3085|16.2199|19.2015|18.2077|15.7031|19.281|18.5972|16.697|12.5625|15.9416|13.5325|15.6395|13.0554|9.9705|7.9032|7.45|11.4494|11.6163|14.3196|16.2676|14.7172|14.3673|17.985|20.3783|19.4003|14.0414|15.3374|17.8022|17.8101|17.5954|18.9709|21.8651|25.8883|27.9157|24.7433|27.5421|30.476|32.0661|35.0636|35.9541|36.3358|27.6931|28.4564|32.9646|34.2288|31.923|30.8655|37.2899|33.8392|36.6856|42.0764|48.3576|60.133|53.5098|53.1441|51.2438|50.7588|50.9019|61.2461|52.675|54.13|48.7472|63.9256|67.4717|66.1916|50.5362|49.3276|54.7263|50.62|54.44|62.45|64.15|66.03|62.56|71.04|83.38|92.94|99.46|99.27|116.99|118.82|
2025-07-04 03:55:29|usa_2_0030|EQH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8|20.17|18.65|22.52|22.78|22.25|24.61|16.42|20.04|18.5|25.94|34.43|29.53|33.84|32.94|29.1|26.71|29.36|32.07|25.21|29.17|26.18|32.69|38.07|43.07|44.97|54.42|50.41|55.77|
2025-07-04 03:55:31|usa_2_0031|EVRG|price_next_month|0||||||||||||||||||||||||||||11.23|10.79|11.9|10.65|11.71|13.25|13.78|14.74|15.96|15.15|17.42|17.84|19.94|21.46|22.62|23.32|33.38|29.5|28.13|28.88|31.88|30.38|30.5|33.63|33.75|29.75|28.63|30.13|30.63|30.13|34.63|37.25|40.75|39.06|39|35|31.44|27.19|26.13|23.06|16|15.75|15.81|21.38|24.2|24.77|18.59|16.38|16.55|17.39|11.72|10.85|11.16|14.06|16.81|19.98|19.58|20.41|20.17|20.95|23.3|22.9|24.33|22.1|20.6|20.94|23.1|25.32|26.56|27.22|23.02|26.62|24.32|23.19|22.08|19.49|20.08|17.53|19.67|19.15|21.33|23.69|23.88|25.3|25.5|27.21|25.81|27.26|28.44|28.69|30.56|29.7|30.07|34.96|33.59|31.61|33.17|35.88|36.04|37.81|42.72|37.65|37.65|39.7|43.56|51.61|55.57|57.32|54.69|52.03|50.75|53.48|51.66|54.18|56.09|55.99|57.32|57.82|60.49|63.91|72.16|58.43|64.83|55.2|53.73|63.97|65.22|63.75|64.96|67.85|68.26|61.13|62.65|62.11|59.97|49.14|50.77|52.45|58|60.44|64.17|69.1|70.22|
2025-07-04 03:55:37|usa_2_0032|FDC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:38|usa_2_0033|FHB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9|32.99|30.39|29.93|29.79|28.9|28.29|28.28|23.76|25.99|27.58|26.82|27.82|28.81|17.61|16.9|16.73|24.09|27.09|27.88|28.85|28.8|24.83|23.86|26.09|27.44|18.99|22.4|17.68|21.69|22.21|26.1|23.96|27.62|22.94|26.49|
2025-07-04 03:55:40|usa_2_0034|FND|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.14|38.1|38.06|49.35|55.59|47.75|25.46|33|48.02|39.9|46.79|49.48|39.7|68.19|78.63|96.96|114.31|118.82|133.58|102.17|81.02|70.85|74.64|90.77|97.13|111.67|78.85|100.56|109.66|96.05|102.02|100.1|72.5|81.98|
2025-07-04 03:55:43|usa_2_0035|FOX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.45|37.2|31.36|36.46|26.01|25.71|25.995|33.4|37.25|33.96|38.72|35.88|34.01|31.57|28|31.7|29.72|31.17|27.83|30.01|29.31|34.92|38.35|48.6|45.92|51.77|
2025-07-04 03:55:45|usa_2_0036|FTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.0428|30.1861|34.8413|39.2634|39.1689|45.6508|47.8871|45.4807|51.1564|48.0823|45.5122|54.0792|48.3784|43.1437|47.2634|40.3027|44.7437|47.9508|50.4746|55.8987|51.808|56.1096|52.6442|42.8733|43.8601|48.1467|51.2505|49.2089|57.8122|48.6665|58.897|57.2924|53.4804|56.4788|61.2701|51.8381|53.06|
2025-07-04 03:55:47|usa_2_0037|FWONA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1203|21.3581|27.9246|28.4448|32.7047|32.4495|36.4934|35.0211|28.0522|33.8138|30.6042|29.8778|36.7388|36.8271|38.5742|43.8843|27.7479|32.1157|32.5084|37.3866|41.1753|41.0281|50.117|51.4029|58.3914|57.0565|52.2273|62.504|62.8377|63.56|57.65|61.09|61.69|73.81|73.48|88.02|79.95|93.37|
2025-07-04 03:55:50|usa_2_0038|FWONK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6318|21.1881|27.5003|28.2574|34.137|33.5569|38.3451|37.0571|29.5651|35.5627|32.2198|30.7253|37.9027|38.8466|40.577|46.2452|29.5258|34.4713|35.3955|41.2948|46.0338|46.5943|54.1748|55.9839|63.5055|61.9422|58.0191|69.6112|70.2601|71.29|65.32|67.25|69.15|80.76|79.15|95.7|87.82|103.13|
2025-07-04 03:55:52|usa_2_0039|GDDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.98|27.31|27.82|29.32|30.6|29.7|36.66|35.73|38.8|43.79|45.44|55.23|63.35|78.89|72.8|66.4|81.18|73.22|64.61|70.36|66.05|66.97|72.24|82.09|87.52|83.92|70.31|70.38|85.42|70|79.65|82.13|74.84|74.74|72.88|106.66|123.83|143.65|160.53|214.35|188.46|177.2|
2025-07-04 03:55:54|usa_2_0040|GDI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:55|usa_2_0041|GLIBA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:55:57|usa_2_0042|GTES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.64|15.94|15.35|14.48|14.55|16.19|11|10.25|12.79|8.26|10.81|11.51|15.86|17.5|17.67|16.61|15.56|12.79|11.69|11.11|13.21|12.98|13.4|10.86|12.88|17.77|17.84|18.38|20.69|18.05|24|
2025-07-04 03:55:59|usa_2_0043|HEI.A|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3797||6.5536|7.4547|7.7005|6.656|4.7718|2.3613|2.2531|2.199|2.0148|2.3225|3.0469|3.0695|2.2992|2.6024|2.3355|1.6472|1.7902|1.3098|1.3193|1.7502|2.8216|2.7473|2.4788|2.548|3.4414|3.691|3.5211|3.8797|3.7854|5.4547|5.6476|5.6791|6.3124|6.7046|7.5057|7.663|8.3886|7.6315|8.3089|6.0398|4.8738|4.188|6.239|6.4383|6.7046|7.7804|7.8669|8.0373|10.221|16.0236|16.3963|15.8392|16.7731|16.3348|13.7216|12.1774|13.7626|13.6397|15.1552|18.9563|21.2224|23.5213|20.6848|21.2582|23.168|23.3677|25.6|22.359|22.2208|22.3744|28.247|29.1226|34.4064|36.3264|40.096|46.496|48.576|58|60.84|74.5|67.52|79.99|98.26|110.36|100.44|88.33|83.95|89.38|110.75|115.76|132.46|114.24|124.2|122.92|117.09|122.58|126.78|130.15|121.85|135.43|137.41|155.59|175.66|200.09|211.13|213.16|235.84||
2025-07-04 03:56:03|usa_2_0044|HGV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.36|33.31|36.65|39.87|44.97|43.86|34.66|27.75|29.77|32.49|33.19|34.73|33.16|20.93|20.47|20.68|29.9|44.52|40.45|49.06|47.65|47.44|39.39|37.96|47.36|45.2|45.62|35.7|41.7|44.79|42.47|38.13|41.2|34.27|44.88|
2025-07-04 03:56:06|usa_2_0045|HPE|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1328|9.8067|13.8373|16.1672|17.7854|17.0962|18.85|17.98|13.97|18.59|15.57|16.79|15|16.32|14.17|12.93|15.97|13.33|9.42|9.33|11.53|14.47|16.05|15.46|14.35|16.94|15.6|13.65|15.46|15.61|15.52|17.36|16.52|14.86|18.18|19.37|21.22|20.37|17.69||
2025-07-04 03:56:08|usa_2_0046|HUBB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.25|27.69|25.94|26.06|24.13|23.94|28.63|27.62|29.7|27.32|30.01|34.43|30.59|33.95|31.55|32.1|34.3|42.84|40.15|44.94|45.2|45.72|49.52|43.45|45.4|48.16|44.95|51.65|47|49.52|48.2|51.69|57.65|55|47.57|44.73|42.16|35.87|31|33.2|37.32|42.53|43.06|46.47|47.19|54.02|61.24|69.99|59.47|59.79|71.96|80.24|82.28|83.72|91.05|95.96|107.35|107.54|116.73|117.72|116.94|113.41|106.04|108.83|104.41|96.85|90.43|105.76|107.83|104.52|122.08|113.13|118.79|125.82|135.95|103.86|123.25|101.7|109.33|127.6|129.88|141.7|143.23|124.43|134.97|145.51|155.6|192.01|200.46|199.37|187.29|195.36|219.02|237.48|228.91|269.32|312|270.1|335.57|370.52|395.65|427.03|423.01|363.18|415.27|
2025-07-04 03:56:13|usa_2_0047|IAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3007|9.3201|8.3665|8.1263|7.1897|4.654|5.7532|5.3941|6.4084|28.9191|31.8132|31.583|26.6828|32.9205|42.0961|42.0851|36.8122|29.9496|26.4416|22.243|19.4256|9.2359|8.0958|8.7481|9.6141|10.5459|11.7025|12.7001|12.5795|14.5089|15.8408|18.4938|20.5767|22.6102|23.6078|24.9562|28.8369|28.7273|22.4348|25.0055|27.7407|30.569|38.6922|37.8372|36.8341|34.1373|33.4083|39.5418|46.0919|37.0369|28.5957|25.2028|32.8382|36.8012|37.7166|44.0748|59.6197|67.8964|79.4619|86.2915|83.6112|106.0131|109.6307|125.5045|130.5746|124.3315|133.5181|121.7882|69.042|66.9536|115.989|129.4948|112.4901|122.2446|105.4049|80.0546|55.2482|41.605|44.9417|41.3496|53.3945|35.0553|42.6348|39.1829|43.228|42.3135|34.8246|35.79|38.8|
2025-07-04 03:56:17|usa_2_0048|IGT|price_next_month|0|||||||||||||||||||||||||||||0.2559|0.2891|0.1797|0.3203|0.5625|0.7753|1.0666|1.5625|1.6956|2.2425|2.6719|3.9219|3.875|4.1413|4.4225|3.6875|3.25|2.4375|2.3287|1.7188|1.61|1.8125|1.4688|1.485|1.9375|2.1875|2.6412|2.235|1.985|2.0787|3.195|3.18|3.4762|3.0625|2.82|2.5|2.2188|2.3438|2.3287|2.4613|3.0475|3.7113|4.5788|11.9675|13.9825|12.995|12.7625|16.45|15.7375|14.5625|18.8025|19.7175|21.575|25.45|32.75|37.46|37.74|32.34|33.04|31.3|26.89|27.36|26.49|35.78|37.93|38.66|42.51|43.46|38.14|35.32|43.61|42.68|34.74|21.71|14|10.6|12.35|19.75|17.84|18.34|21.08|15.24|15.59|17.17|17.69|18.59|17.59|15.93|15.58|11.32|12.84|15.37|16.95|18.47|18.8|14.43|12.55|16.93|16.39|16.92|20.36|19.8|16.22|14.47|17.34|20.9|28.72|26.41|22.2|19.04|23.5|29.07|28.27|25.28|18.55|16.36|14.63|13.35|13.24|13.49|7.54|9.86|8.21|16.11|17.22|18.75|29.49|26.77|21.83|18.95|20.05|26.45|28.14|33.83|25.42|25.96|19.74|23.47|20.32|17.02|16.4|16.6|
2025-07-04 03:56:22|usa_2_0049|INFO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0262|21.1531|19.4707|21.9575|
2025-07-04 03:56:24|usa_2_0050|INVH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.68|21.43|22.81|22.49|22.97|23.27|21.99|21.61|24.74|27.76|30.8|31.29|22.58|28.52|28.05|29.75|33.91|40.7|40.94|41.59|42.81|36.61|33.96|32.5|32.37|35.52|30.32|32.93|34.31|34.07|33.6|31.15|34.01|32.62|
2025-07-04 03:56:26|usa_2_0051|IONS|price_next_month|0||||||||||||||||||||||||||||||||||14.25|20|16.25|9.25|7.75|6|7.12|5.87|5.87|8|7.88|7.75|5.19|3.88|5.87|7|13|10.12|14.38|12.75|14.5|16.25|16.12|14.75|13.25|16.44|13.75|14.25|12|9.62|13.88|10.44|10.37|11.56|7.81|11.12|11.25|10.31|12.38|11|11.97|20.76|17.4|12.66|8.85|9.76|5.99|5.53|5.19|6.65|8.86|7.27|5.05|4.66|5.08|2.9|4.62|4.34|5.41|8.58|6.01|8.58|10.39|10.23|10.41|17.62|15.6|11.78|17.13|14.06|14.13|15.68|18.28|12.67|11.16|10.76|9.89|9.14|9.1|9.38|8.64|8.29|8.16|8|12.12|8.64|14.53|22.39|28.85|33.27|51.06|26.61|30.99|46.06|68.51|56.72|54.93|48.15|38.93|40.97|29.19|25.98|44.5|48.19|52.4|57.11|52.52|43.03|43.68|49.55|58|74.33|65.86|55.72|58.32|55.53|57.56|46.95|60.07|42.82|37.14|31.87|31.8|36.76|37.56|44.2|39.87|35.37|41.43|44.27|51.39|41.26|49.46|38.39|31.9|30.71|42.985|
2025-07-04 03:56:30|usa_2_0052|IQV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.27|43.77|47.3|47.58|55.94|57.74|61.9|69.31|76.75|68.76|63.5|70.08|75.45|74.43|78.49|82.65|91.7|101.5|102.19|96.49|122.03|119.92|125.98|139.09|160.53|150.09|158.67|135.88|158.65|159.14|180.34|234.41|243.18|256.09|232|219.4|236.01|200.42|229.47|202.99|231.96|181.22|208.23|240.84|239.67|214.63|201.36|150.13|164.63|
2025-07-04 03:56:33|usa_2_0053|JBGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.73|31.1|33.5|36.87|36.5|37.58|38.36|42.36|39.5|39.98|40.72|33.39|29.52|24.16|30.95|32.43|32.83|29.49|26.82|27.27|24.51|19.96|20.14|13.66|16.44|12.93|16.61|15.01|17.13|17.91|15.25|14.21|17.05|
2025-07-04 03:56:35|usa_2_0054|JEF|price_next_month|0.38461538461538|||||||||||||||||||||||||||||0.9675|0.8676|1.006||1.1955|1.1563|1.6234||2.1067|2.9351|3.0239||3.2704|3.9707|3.5369||5.5711|5.5148|6.5882||6.9583|7.8836|8.1427||7.2929|6.8102|7.7725||8.8474|9.4396|10.2331||10.1591|8.1989|8.9569||6.1825|6.2743|6.4579||7.7163|7.737|8.1812||9.86|9.6853|7.9472||10.168|10.2716|11.7106||11.2931|11.2961|12.5841||14.716|15.9892|18.5653||17.7169|18.0856|21.0436||28.4431|22.8557|24.5079||31.8363|39.4223|41.7141||48.2342|41.119|17.3661||18.5475|22.0918|19.116||19.4713|18.965|23.06||31.4988|26.32|20.8038||18.0501|18.9916|19.6756||27.8745|22.1451|25.4584||22.7846|22.1451|20.5462||21.8786|19.0627|15.705||16.0781|17.0108|19.5602||21.6654|21.0347|23.3709||19.4358|20.6261|19.4091||15.6961|16.5577|19.8363||13.9044|16.6473|21.5732||30.4948|35.079|35.6674||31.3395|30.4568|36.0566||30.07|35.69|35.44||46.52|59.95|79.14||48.6||
2025-07-04 03:56:42|usa_2_0055|KDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.38|20.76|21.68|15.96|19.11|24.14|29.12|27.43|34.01|39.7|33.89|35.42|38.82|39.64|39.48|37.8|40.08|43.34|42.85|44.28|46.93|46.32|47.47|49.09|52.54|60.98|68.94|78.51|77.79|77.64|84.73|91.42|89.59|97.19|87.66|91.45|98.88|91.89|85.66|96.73|120.67|24.43|24.05|26.67|28.53|27.63|27.51|28.53|25.86|29.88|28.6|31.82|35.51|35.89|34.58|38.15|37.05|36.48|38.55|35.28|35.89|31.89|29.1|31.44|32.34|32.98|34.58|32.1|34.4|33.78|
2025-07-04 03:56:45|usa_2_0056|KHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.46|46.74|50.42|56.44|55.44|53.49|56.91|58.33|56.16|66.72|87.63|77.38|76.87|75.98|78.3|87.06|88.93|88.69|91.58|87.42|77.33|80.27|61.69|59.67|55.85|47.06|32.89|32.07|28.5|30.68|28.53|34.39|31.23|33.96|40.97|38.98|36.38|36.09|44|37.19|35.34|39.66|39.41|36.2|31.45|37.26|37.11|33.29|33.46|29.31|29.94|26.66|
2025-07-04 03:56:48|usa_2_0057|LEN.B|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.0417|34.7328|43.4339|47.8058|39.3756|42.4455|48.8512|48.4901|55.6467|47.5302|53.7364|50.1913|37.9405|40.3736|46.5988|41.438|34.3479|24.074|15.9574|13.9711|12.2698|10.4736|6.938|7.5843|5.4649|11.0343|9.7132|13.876|11.0248|11.7281|14.3702|14.5508|13.7525|9.7893|14.8455|21.4983|19.8731|27.0107|29.957|30.9645|28.1988|27.638|30.4227|30.7078|32.7417|30.8789|33.1219|38.2066|37.931|37.2277|37.3988|36.3058|34.8802|32.257|32.7417|38.7578|43.1773|41.2764|47.1975|45.0971|40.1645|37.1707|29.6624|37.1802|39.1|41.3145|43.1012|28.7215|43.7855|59.819|61.2731|78.8178|76.5938|75.5959|84.7103|68.6293|52.4533|55.219|69.7983|81.7545|101.4661|96.638|125.3785|143.845|130.1971|167.8905|126.6616|109.23|105.25||
2025-07-04 03:56:54|usa_2_0058|LGF.A|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:55|usa_2_0059|LGF.B|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:55|usa_2_0060|LSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:56|usa_2_0061|LSXMA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:57|usa_2_0062|LSXMK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:56:58|usa_2_0063|LULU|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.185|18.335|14.965|17.8|9.085|4.12|2.795|6.445|9.83|13.86|13.965|19.525|18.57|26.81|39.56|45.4|50.62|47.76|64.26|74.57|61.06|73.55|68.16|78.79|70.15|70.2|51.14|44.43|39.8|48.19|67.37|64.585|59.07|44.09|60.63|65.03|80.24|58.32|66.72|47.91|59.8|67.37|80.58|105.68|135.61|122.77|148.12|161.59|183.33|228.83|263.68|284.42|366.42|365.39|321.49|314.54|405.8|454.41|304.58|292.69|315.93|363.32|314.11|336.64|379.42|427.73|457.89|311.99|268.55|320.66|358.97|323.7||
2025-07-04 03:57:01|usa_2_0064|LW|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.85|42.06|44.69|46.04|55.46|56.39|68.16|65.59|73.61|74.94|62.54|73.86|86.03|57.1|63.93|65.29|76.84|78.92|79.28|61.29|62.22|59.63|71.71|77.17|90.01|101.68|114.3|92.35|106.51|105.6|85.16|64.84|66.83|53.01|53.79||
2025-07-04 03:57:04|usa_2_0065|MIC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:05|usa_2_0066|MTCH|price_next_month|0.17015530047265|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.73||14|15.85|18.81||20.04|21.21|29.07||41.77|49.45|40.27||70.07|84.83|70.37||85.49|112.28|138.67||144.26|137.44|133.67||78.78|56.48|46.88||34.89|46.2|32.48||29.54|37.21|32.74||30.32||
2025-07-04 03:57:09|usa_2_0067|NTNX|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|29.82|18.14|21.9|32.52|36.45|54.39|60.82|44.71|53.08|31.41|19.12|33.47|34.7|24.41|20.89|28.21|31.97|30.97|36.91|33.22|24.83|16.2|18.12|27.14|28.25|29.29|30.81|41.56|59.04|73.29|63.19|65.28|76.89|79||
2025-07-04 03:57:11|usa_2_0068|NVT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6|27.4|24.01|24.99|28.4|24.79|23.27|25.72|19.02|19.23|17.6|22.15|30.34|31.19|32.3|34.06|33.85|33.91|34.3|38.76|42.63|52.23|46.7|60.04|73.72|70.54|73.34|65.09|54.56|74.995|
2025-07-04 03:57:13|usa_2_0069|NWS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.09|17.75|15.8|16.95|17.21|15.06|14.44|15.47|14.29|14.73|13.16|13.27|13.24|13|12.65|13.45|14.6|14|17.45|16.15|15.25|13.03|12.8|12.52|13.68|14.33|13.92|9.6|12.73|13.35|18.75|24.6|23.51|24|21.79|20.29|16.92|17.37|20.44|17.08|19.47|21.32|25.57|25.33|28.36|27.75|31.65|31.32|34.39|
2025-07-04 03:57:16|usa_2_0070|NXPI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.11|24.28|31.45|22.015|17.23|21.75|24.96|22.62|24.26|29.5|26.56|33.52|41.291|47.85|58.2|65.33|65.41|80.23|101.03|88.22|91.99|71.66|82.89|87.9|101.65|96.7|103.31|109.71|117.05|120.85|113.16|100.66|75.49|78.9|101.17|105.5|114.81|136.41|99.57|119.18|136.17|174.42|194.76|194.25|196.95|194.77|178.65|174.46|140.95|173.17|175.78|219.89|172.43|223.93|256.19|251.68|231.52|213.43|174.66|231.86|
2025-07-04 03:57:19|usa_2_0071|OKTA|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.99|24.46|31.22|37.74|53.66|60.47|53.48|85.25|105.49|133.17|129.96|123.83|183.92|218.44|236.04|261.45|242.56|263.6|215.23|168.93|83.05|91.16|51.25|71.29|90.11|73.57|70.77|87.3|96.36|78.73|77.56|90.49|125.5||
2025-07-04 03:57:21|usa_2_0072|OMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.89|23.9|24.18|26.18|36.96|31.6|52.4|49.34|46.14|29.38|32.07|28.3|29.66|22.38|24.75|26.28|30.42|32.71|30.51|34.29|27.85|29.36|35.34|42.07|39.33|41.91|26.29|28.98|35.05|44.55|57.08|60.21|55.47|52.41|45.66|38.66|32.5|43.14|38.63|45.02|35.71|47.6|51.31|53.09|46.47|55.54|49.15|59.71|
2025-07-04 03:57:23|usa_2_0073|OZK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1094|1.2969|1.59|2.1719|1.6331|1.4063|1.4531|1.2425|1.2656|1.2581|1.1019|1.1094|0.9375|0.7269|0.8944|0.9688|1.4531|1.4675|1.6606|2.2656|2.75|2.8862|3.575|4.25|4.775|5.2775|5.6625|5.96|6.3875|8.0725|8.4225|7.7425|8.3675|8.7675|9.11|8.5|8.035|7.8325|7.5575|7.3675|7.0625|7.2375|6.08|6.2375|5.125|7.6|5.6725|6.2075|6.32|5.6875|7.4075|9.6175|9.3625|9.5025|10.7825|11.1325|12.9875|12.435|13.995|15.45|16.095|16.37|18.16|20.465|23.89|24.74|31.7|29.95|30.77|35.24|32.43|38.76|44.12|50.02|44.34|41.3|35.99|36.96|54.87|47.47|43.15|46.62|49.95|46.8|40.9|27.36|30.34|32.65|30.58|28.06|27.18|22.62|24.05|24.78|37.16|40.99|40.71|44.67|46.85|38.42|40.1|42.98|45.67|35.72|43.73|35.81|45.11|44.65|46.89|43.75|50.79|42.6|51|
2025-07-04 03:57:27|usa_2_0074|PEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|43.5|54.41|65.29|66.85|75.2|87.35|84.95|96.15|99.6|120.45|144.25|138.08|143.76|134.68|179.49|162.86|175.9|179.4|213|238.83|265.6|302.63|261.23|275.54|213.07|179.64|131.6|175.52|250.41|284.9|308.06|192.81|252.37|202.04|173.09|209.63|270.82|296.91|250.11|
2025-07-04 03:57:30|usa_2_0075|PK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.14|26.61|26.69|28.09|28.91|28.82|31.08|28.4|28.79|31.92|26.86|23.71|22.99|9.69|8.74|9.49|16.5|22.39|18.81|18.27|17.92|19.97|15.03|12.95|13.69|11.5|12.73|11.77|15.08|16.79|14.93|13.89|13.49|10.06|10.82|
2025-07-04 03:57:32|usa_2_0076|PS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:33|usa_2_0077|PSTG|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.08|12.35|14.72|11.71|13.95|11.66|12.94|14.99|17.66|21.67|21.46|26.82|18.91|19.94|15.91|15.52|16.41|16.62|17.37|15.05|18.13|25.76|19.2|20.95|30.95|25.35|23.03|28.97|29.19|29.08|28.79|36.48|37.93|42.12|63|51.29|52.99|53.2|53.64||
2025-07-04 03:57:36|usa_2_0078|PYPL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|35.94|31.97|39.73|37.69|43.31|39.78|44.71|58.79|71.02|85.32|74|89.14|85.96|94.28|112.44|112.04|105|116.52|116.14|176.27|200.43|241|268.82|275.53|232.59|158.2|83.7|77.04|89.24|81.49|71.78|73.43|51.49|61.35|64.84|58.29|81.7|88.58|64.93|76.6|
2025-07-04 03:57:39|usa_2_0079|QRTEA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:40|usa_2_0080|RIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||7.4942|7.6804|6.3305|6.6098|7.2615|7.4015|7.5408|10.0544|12.4749|11.8232|17.1766|20.4349|18.2468|23.5533|24.3912|22.5762|30.4193|40.2175|29.2321|41.6139|29.3718|27.5099|19.0381|22.1103|22.8551|20.2484|23.6929|35.0041|36.866|39.4727|33.8497|40.426|24.0486|22.4548|22.8128|26.4393|18.9916|16.37|16.9584|14.1878|14.5751|14.2921|20.0641|20.6822|21.1514|26.2531|32.7698|34.5349|42.0273|42.8167|60.4379|60.3783|57.5184|54.0255|57.6227|64.199|80.0253|88.903|122.25|147.46|136.03|82.33|54.62|67.48|79.69|83.91|84.74|72.32|46.21|63.36|79.93|72.75|61.56|57.15|47.3|50.39|46.83|45.69|56.71|51.47|47.16|47.07|43.28|43.07|40.34|29.83|16.3|18.82|13.26|15.83|10.42|11.08|10.99|9.61|13.97|11.03|8.65|10.5|10.79|12.37|12.87|11.01|8.57|7.86|6.08|4.75|4.56|1.28|2.04|0.6705|3.36|3.22|3.61|3.53|3.15|3.76|3.38|3.68|6.74|5.9|8.8|6.62|5.46|5.22|5.79|4.34|3.92|2.13|2.765|
2025-07-04 03:57:44|usa_2_0081|RVI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:45|usa_2_0082|SNDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.12|21.14|27.22|29.24|26.68|26.14|21.46|21.71|22.17|19.3|22.77|23.45|22.12|24.65|23.3|22.47|23.8|21.26|25.02|25.48|22.96|23.87|22.13|26.5|26.57|30.58|25.95|24.52|21.07|26.38|28.01|29.75|21.96|25.57|
2025-07-04 03:57:47|usa_2_0083|SPGI|price_next_month|0||||||||||||||||||||||||||||6.625|6.5313|6.9063|5.875|7.0788|7.4538|7|6.75|7.3438|8.14|7.0788|7.4688|7.6875|7.61|8.1713|9.2813|8.6563|8.1412|8.6875|9.3438|8.125|9.3287|9.61|10.235|11.125|11.0325|9.75|11.72|12.4375|12.72|16.97|16.345|17.4525|19.36|20.485|22.485|27.0325|27.625|25.44|29.815|28.03|26.25|29.72|32.095|31.925|32.39|30.685|26.29|32.04|31.995|31.275|32.25|29.61|29.195|30.39|33.475|37.51|39.43|37.53|43.125|45.25|43.54|46.01|48.94|51.04|55.66|56.3|64.17|67.08|65.53|60.5|50.04|42.76|40.99|40.67|26.86|21.99|30.15|31.35|28.78|35.45|33.72|30.69|37.65|38.98|40.47|41.6|42.5|46|49.17|46.96|55.28|57.52|54.11|61.86|69.68|76.04|73.93|80.22|90.48|89.44|104.3|101.75|92.64|85.02|106.85|122.2|121.85|120.18|134.19|153.59|156.47|181.1|188.6|200.44|182.32|191.65|220.66|244.95|257.99|293.73|292.88|350.25|322.73|317|390.39|428.72|474.16|415.22|376.5|376.93|321.25|374.94|362.58|394.51|349.31|448.35|415.83|484.73|480.36|521.41|500.05|528.55|
2025-07-04 03:57:52|usa_2_0084|SQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:53|usa_2_0085|ST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.79|16.6|22|31.13|33.54|37.63|29.02|28.81|32.83|28.71|26.83|33.58|33.76|37.58|40.61|37.59|44.29|46.24|45.82|49.32|58|50.81|48.5|34.9|39.33|36.25|37.43|41.95|41.14|45.02|48.96|56.25|51.79|51.1|42.02|47.44|50.09|46.45|51.08|47.27|36.5|40.45|44.35|55.33|58.71|54.73|56.12|62.57|45.49|42.72|39.46|50.85|44.14|47.09|34.44|36.17|34.42|38.89|35.1|27.16|21.29|32.23|
2025-07-04 03:57:56|usa_2_0086|STAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:57|usa_2_0087|SWCH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:58|usa_2_0088|TCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:57:59|usa_2_0089|TEAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.39|24.1|28.7|29.14|27.63|32.57|38.84|48.26|53.99|55.17|66.83|70.43|95.86|110.05|137|119.74|149.27|148.61|183.36|213.01|223.88|236.12|264.97|458.13|286.69|242.98|187.61|206.04|161.62|143.06|176.65|178.59|249.77|199.01|177.32|188.73|306.78|229.83|213.47|
2025-07-04 03:58:01|usa_2_0090|TPR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8438|3.9188|3.3275|4.7213|3.5038|5.2787|7|4.5325|7.6675|7.2925|10.8525|13.4575|17.655|17.975|22.5|21.88|22.28|28.31|27.76|36.22|32.22|35.95|32.86|26.79|39.95|45.86|50.75|49.88|35.18|25.19|35.8|27.48|19.38|15.87|23.48|27.48|33.31|37.45|41.97|35.25|49.78|54.14|57.25|67.4|61.56|70.05|71.87|49.33|58.15|51.55|56.28|53.13|48.55|48.29|50|34.56|35.94|37.19|42.65|31.72|30.32|31.16|41.86|43.28|35.65|37.35|39.57|48.15|40.26|47.04|53.44|48.02|41.52|37.08|31.65|30.3|26.45|25.77|15.05|13.65|21.42|33.34|47.37|39.41|39.11|37.47|32.44|32.98|31.96|45.57|40.33|42.39|27.86|38.79|40.03|41.23|50.49|72.94|68.88|90.12|
2025-07-04 03:58:05|usa_2_0091|TRCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:06|usa_2_0092|TRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.11|25.52|24.37|30.13|32.84|31.25|31.92|39.87|45.53|50.86|59.36|65.41|73.16|63.88|60.37|70.04|82.9|81.77|93.22|78.11|89.39|80.6|91.14|104.99|118.22|109.5|98.74|89.41|75.44|57.77|69.17|64|81.47|46.23|69.19|68.68|86.46|103.59|99.25|81.61|91.72|
2025-07-04 03:58:09|usa_2_0093|TWLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.17|37.26|29.44|30.93|31.5|31.27|26.24|41.28|64.03|67.35|104.18|135.99|140|105.1|122.76|104.59|249.79|286.29|355.15|375.44|392.2|284.93|185.84|120.05|78.95|76.61|59.84|52.73|61.39|51.21|70.33|60.98|58.85|70.47|146.58|95.68|120.12|
2025-07-04 03:58:11|usa_2_0094|UAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.954|4.2475|5.2691|5.92|6.4624|6.5631|7.1262|7.0564|4.5136|4.6582|3.4391|3.1111|2.4602|2.5855|3.1718|3.4675|3.4275|4.3457|4.8984|5.796|6.8446|10.0474|9.7439|9.4546|9.8666|12.4482|13.635|13.4981|12.3177|14.6759|15.9699|21.0401|21.6703|27.4095|35.9278|33.1797|36.0673|45.3347|49.8134|49.7772|35.2098|43.71|41.36|38.3|28.54|19.1|20.11|12.52|14.99|16.35|20.61|23.23|20.28|21.93|27.34|20.81|21.23|10.42|10.87|13.79|18.64|21.69|20.34|20.38|18.6|16.72|8.25|7.17|11.72|9.17|7.87|6.85|7.78|6.73|6.56|8.72|8.54|5.81|7.095|
2025-07-04 03:58:14|usa_2_0095|UNIT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.49|20.85|19.46|19.38|23.54|30.97|28.43|26.28|27.64|26.37|16.82|15.83|16.73|17.27|19.95|19.2|11.15|8.57|7.57|6.83|6.65|9.97|9.78|12.77|11.24|11.16|14.22|12.05|12.52|9.72|7.66|6.59|3.02|5.29|4.3|5.26|5.71|3.53|5.61|5.45|4.93|4.345|
2025-07-04 03:58:17|usa_2_0096|UNVR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:18|usa_2_0097|USFD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.26|22.51|26.79|27.6|28.28|27.2|32.13|34.5|40.5|29.32|33.96|36.31|35.49|40.22|41.47|22.37|20.87|21.3|31.93|40.36|34.59|34.91|34.94|38.28|32.19|29.37|37.78|36.9|43.33|37.1|46.01|50.77|52.69|60.74|70.93|64.77|78.31|
2025-07-04 03:58:20|usa_2_0098|VER|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:21|usa_2_0099|VIA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:22|usa_2_0100|VICI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|21.05|18.04|20.35|21.51|21.39|22.48|21.34|23.99|26.83|17.9|21.42|22.54|24.75|31.47|31.47|29.74|27.5|29.57|33.5|30.74|34.18|33.05|32.75|27.56|30.12|28.43|30.88|32.1|29.77|32.24|33.395|
2025-07-04 03:58:24|usa_2_0101|VIRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.11|23.57|24.33|22.96|21.44|17.24|13.55|17.75|15.85|16.4|14.7|19.1|35.2|25.65|22.76|25.89|24.8|21.55|16.85|15.81|24.45|25.12|22.45|26.19|30.84|25.66|26.25|29.01|33.79|22.2|22.52|19.31|19.65|18.69|18.21|16.79|21.84|27.97|30.97|40.06|39.2|44.45|
2025-07-04 03:58:27|usa_2_0102|VSM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:28|usa_2_0103|VST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|16.21|15.45|16.51|20.32|19.5|22.48|22.55|22.26|24.65|27.05|21.87|27.03|21.54|19.75|18.87|17.35|20.18|16.79|19.47|19.66|21.53|24.88|23.83|21.9|22.57|22.97|28.41|32.78|41.03|70.46|71.12|124.03|168.03|129.62|192.24|
2025-07-04 03:58:30|usa_2_0104|VVV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.59|23.66|22.82|22.95|24.15|24.65|20.78|22.54|19.51|22.11|18.36|20.29|21.64|20.77|16.78|20.63|18.9|25.01|28.91|30.38|34.46|33.43|29.72|30.99|29.23|36.66|34.14|39.45|29.87|36.49|42.61|45.16|41.62|37.15|34.09|39.71|
2025-07-04 03:58:32|usa_2_0105|WBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:33|usa_2_0106|WELL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||24.75|25|24.63|21.5|21.38|21.75|20.38|18.75|20.88|23|21.25|23.5|24|24.13|25.88|26.06|28.25|27.81|24.81|22.63|24.94|23.5|22|17.88|16.13|15.94|18|17.69|18.5|23.35|24.6|25.63|27.33|28.2|29.5|28.08|25.8|28.47|31.49|33.15|38.7|31.94|32.27|36|33.5|33.5|39.1|35.24|37.19|34.8|36.19|41.28|46.81|45.24|36.71|44.29|42.82|48.45|49.87|44.51|37.81|34.07|40.06|44.37|43|44.93|45.31|51.1|49.08|53.77|52.78|52.69|57.21|56.695|62.23|59.43|62.84|74.97|64.49|64.85|57.92|63.09|63.63|71.11|81.95|72.02|69.37|64.87|62.22|69.42|79.33|68.53|66.3|71.44|73.39|66.96|59.97|53.44|62.6|66.07|77.49|74.53|83.12|90.69|84.91|51.23|53.56|53.77|60.6|75.03|86.86|80.4|86.63|90.81|86.34|61.04|75.04|79.22|82.15|83.61|86.51|95.28|111.25|134.88|136.48|152.59|152.655|
2025-07-04 03:58:38|usa_2_0107|WFT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:39|usa_2_0108|WH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.42|45.65|49.45|55.25|57.88|52.29|58.27|37.71|45.12|46.83|60.28|74.4|70.77|81.22|81.92|87.4|69.24|71.97|77.51|67.81|74.35|73.18|77.93|71.96|76.57|90.63|105.02|84.91|84.3|
2025-07-04 03:58:41|usa_2_0109|WLTW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:42|usa_2_0110|WP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:43|usa_2_0111|WRK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:44|usa_2_0112|WYND|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:45|usa_2_0113|XOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:58:46|usa_2_0114|YUMC|price_next_month|0.066852367688022|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.35||37.85|35.14|41.01||39.41|38.47|35.83||38.7|43.18|44.49||45.09|55.07|60.37||65.19|61.16|53.33||40.7|50.11|55.12||56.46|53.84|43||34.85|33.81|46.55||43.24||
2025-07-04 03:58:49|usa_2_0115|ZBH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4424|29.9829|30.7783|31.0306|30.3127|38.7324|38.2571|44.0578|44.4264|60.8486|72.4111|77.4551|71.8134|67.823|77.7461|74.6712|78.9683|65.8829|64.6995|65.2912|55.3098|69.8503|76.4075|86.806|86.2628|66.4649|63.9526|71.9358|64.0302|40.2844|38.2862|42.9034|41.3417|51.5074|60.6546|59.607|51.3813|50.3337|54.2525|61.0232|61.9447|52.3998|53.8839|61.5276|62.3909|62.0611|71.4023|73.8855|81.9657|85.7487|93.5573|94.9735|99.1057|104.8579|112.4142|113.229|105.0131|92.3351|96.2636|111.7546|120.7854|121.8233|114.781|120.7563|127.1389|117.8172|123.3074|107.2732|108.8737|118.4865|102.1806|120.1452|119.7475|130.049|143.4642|113.9662|128.5551|134.4431|155.1334|173.2531|153.9015|141.1555|119.9415|130.6|108.02|109.03|125.48|134.32|140.3|104.41|121.08|120.28|110|103.88|110.52|102.79|93.66|
2025-07-04 03:58:52|usa_2_0116|ZG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5943|9.0528|8.3012|10.8927|12.377|11.5444|11.3386|17.0734|23.9059|24.832|25.1906|32.1182|49.9946|33.6166|32.586|30.2175|23.9838|33.64|21.19|23.19|38.76|33.47|37.82|35.33|45.71|41.31|43.72|49.39|61.42|39.23|30.56|36.34|48.68|32.9|47.92|43.54|65.33|92.72|152.88|141.77|108.96|96.19|53.09|38.52|36.49|31.29|42.96|42.45|53.68|37.24|55.09|42.88|49.1|57.59|79.2|65.19|70.29|
2025-07-04 03:58:55|usa_2_0117|CPRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.78|41.9|41.44|56.47|56.73|53.61|64.57|76.95|80.07|93.2|83.67|74.84|70.78|62.22|39.42|39.9|37.79|51.98|52.16|47.52|43.4|36.9|34.93|48.81|66.96|66.84|67.28|54.65|40.86|48.66|36.71|31.65|36.5|16.56|16.38|21.25|43.58|55.28|51.43|52.66|56.5|47.43|48.18|45.53|63.36|41.38|37.2|51.25|48.74|35.4|33.68|21.26|24.78|14.87|18.12|
2025-07-04 03:58:59|usa_2_0118|LIN|price_next_month|0||||||||||||||||||||||||||||||||||||||6.86|7.175|7.6|7.17|7.2|7.46|9.44|9.565|11.25|11.565|10.065|11.875|14|13.5|17|19.315|19.19|22.125|23.19|25.815|27.565|21.78|20.72|25.155|24.625|20.125|16.155|25.875|23.065|23.375|20.375|22.22|19.78|18.625|22.165|23.665|22.67|23.59|29.025|28.55|26.15|27.25|27.27|29.04|32.33|34.79|35.41|36.55|39.45|42.2|43.15|46.83|49.39|49.41|52.68|56.13|54.84|60.25|63.06|64.55|76.62|85.48|80.7|91.31|93.73|65.15|62.26|74.61|78.18|79.44|75.32|83.77|86.82|91.34|93.04|106.42|103.64|101.67|106.2|115.7|103.76|106.21|110.37|114.3|120.17|124.71|124.72|130.55|128.14|125.99|120.59|121.93|114.14|111.09|100|117.46|116.54|117.06|118.44|124.98|130.16|146.12|161.49|152.52|167.5|165.47|163.01|180.26|191.28|198.35|203.13|183.99|245.11|220.34|245.4|285.84|307.39|319.2|318.68|311.96|302|297.35|330.94|369.45|390.67|382.16|404.83|440.96|453.5|456.15|446.12|453.23|475.61|
2025-07-04 03:59:03|usa_2_0119|STX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|12.25|18.93|23.4|16.08|12.51|11.54|14.23|16.99|17.34|18.74|15.05|26.39|27.52|23.19|22.58|26.18|22.15|24.33|26.98|19.71|18.87|15.14|6.45|3.11|6.83|11.53|13.95|18.92|19.09|13.23|15.245|13.5|17.93|14.77|12.1|19.75|27.89|26.455|27.33|36.62|34.725|44.19|49.5|60.74|55.57|59.58|60.15|63.98|59.135|47.91|38.52|27.74|25.33|32.45|35.34|37.44|48.54|33.2|36.97|54.06|61.89|55.72|38.85|38.76|50.29|48.93|57.85|62.76|49.95|50|47.66|61.19|82.33|85.18|81.12|94.78|84.13|75.99|52.97|62.25|64.27|58.24|68.25|89.23|85.91|105.3|101.33|101.25|81.6|149.49|
2025-07-04 03:59:07|usa_2_0120|TEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.56|36.88|32.61|35.38|36.25|18.61|15.64|14.95|20.68|23.95|25.37|29.35|27.17|30.72|37.06|35.11|36.34|34.54|35.71|35.64|31.35|32.18|39.39|39.73|50.76|51.04|59.18|61.07|63.31|59.31|62.89|70.63|59.85|63.89|57.02|63.69|61.41|61.29|71.68|73.08|83.22|90.97|100.7|100.85|94|78.17|76|89.02|91.38|90.15|100.37|73.46|88.31|96.05|127.7|130.35|137.65|147.01|149.2|124.38|123.05|112.91|124.65|127.75|141.2|117.85|134.65|141.48|151.4|152.64|148.3|145.25|174.285|
2025-07-04 03:59:10|usa_2_0121|UBER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.52|32.71|36.29|31.37|31.02|33.65|48.11|58.44|46.14|44.73|34.8|30.68|23.09|28.2|30.29|29.68|47.31|42.35|65.27|69.36|64.4|77.62|66.85|78.33|93.56|
2025-07-04 03:59:13|usa_2_0122|BYND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234.9|100.81|110.42|99.63|125.43|161.95|186.83|133.5|123.42|94.37|61.2|35.53|30.51|14.22|16.43|13.29|16.3|5.69|6.62|6.06|6.25|6.32|3.96|2.46|3.58|
2025-07-04 03:59:15|usa_2_0123|LYFT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.59|62.46|43.68|48.21|32.74|29.49|22.94|46.9|62.14|53.32|47.54|36.22|32.45|12.53|14.81|16.25|9.96|12.2|9.79|12.49|16.34|12.23|13.41|13.54|12.26|16.155|
2025-07-04 03:59:17|usa_2_0124|CGC|price_next_month|0.21417565485362|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.338|22.978|25.34||15.63|12.362|18.225||19.8|28.97|83.9||56.8|70.29|136.298||288.8|444.8|315.5||446.4|234.9|181.1||200.1|167.8|269.7||241.5|172.3|107.1||49.7|36.8|34.2||8.503|4.549|5.596||8.48|5.21|3.87||1.7||
2025-07-04 03:59:20|usa_2_0125|ACB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.4803|109.2004|46.2002|41.7602|29.6161|46.9202|46.6322|52.2002|40.6562|202.7288|210.0008|235.2009|259.201|272.4011|1133.4885|774.0031|654.0026|730.8029|831.6033|1093.2044|750.003|433.2017|232.8009|88.8004|105.4|40.9|106.7|85.6|68.4|70.3|42.1|29.3|13.4|12.4|10.4|5.64|4.93|4.261|3.801|6.71|5.9|5.93|3.65|4.68|4.535|
2025-07-04 03:59:23|usa_2_0126|CRON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3511|0.9239|1.3896|1.941|1.8578|2.4445|7.353|6.88|6.14|8.11|16.02|17.16|13.92|8.37|7.71|6.27|7.08|5.58|10.38|8.21|7.13|5.48|3.48|2.91|2.93|3.15|2.52|1.76|1.81|1.78|2|2.48|2.42|2.22|1.9|1.83|2.04|
2025-07-04 03:59:25|usa_2_0127|TRTC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:26|usa_2_0128|AXIM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.51|9.5||10|1|0.8|0.41|0.779|0.4895|0.3185|0.8|13.51|12|8.205|6.4|7.3|4.425|2.0405|1.3|0.97|1.48|0.71|0.53|0.3499|0.1375|0.74|0.4825|0.4373|0.55|0.82|0.41|0.22|0.083|0.045|0.08|0.0249|0.0288|0.034|0.0187|0.0197|0.0103|0.0148|0.0045|0.0031|0.0075|0.0067|
2025-07-04 03:59:28|usa_2_0129|LBTYK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8244|8.9885|8.864|9.193|11.0778|12.5492|15.292|18.8661|16.07|15.9722|14.1407|12.567|5.9568|6.7525|7.3704|9.3219|10.0865|11.1801|12.7937|12.6959|14.7275|17.1057|19.115|18.4304|17.2746|19.2795|21.191|21.7689|25.0083|28.3258|30.5218|33.8336|33.1179|35.8962|34.2292|36.8431|39.3769|40.5061|43.1911|43.9645|38.0611|27.8546|33.6958|30.1|31.37|33.24|35.08|31.51|30.17|35.76|31.39|27.05|23.46|21.57|26.04|27.05|23.21|19.48|18.21|22.58|19.9|24.41|25.85|25.96|29.39|27.97|24.44|22.21|17.83|22.35|18.95|19.85|16.72|20.94|16.76|19.11|21.43|11.73|11.29|10.21|
2025-07-04 03:59:32|usa_2_0130|LBTYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9839|9.9963|12.9143|11.8112|13.6545|11.5274|9.9371|9.7|9.6674|12.1226|14.3035|16.1775|19.8371|18.2514|17.1912|16.4565|13.8478|6.6914|7.5842|7.7702|9.8302|10.5835|11.8157|13.4712|13.2898|15.6009|18.9954|20.8322|20.3207|19|20.8647|23.013|24.036|27.9142|31.5179|34.1266|37.4049|36.2656|40.4786|18.3025|20.1626|21.2879|21.6506|24.4452|26.0866|21.9012|16.1805|19.2168|17.8377|18.1875|20.5794|20.1788|18.368|17.5951|21.0871|18.3398|15.8858|13.5334|12.5011|15.175|15.5981|13.7478|11.5759|10.7466|12.9072|11.3954|13.9678|14.5488|14.515|16.5346|15.553|13.2119|11.9144|9.5281|12.2359|10.222|10.6451|8.6876|11.1133|9.1671|10.5661|11.7338|11.51|10.88|9.96|
2025-07-04 03:59:35|usa_2_0131|MELI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.3|54.06|51.84|31.09|18.1|13.41|23.93|30.56|37.89|43.41|51.45|60|64.17|75.22|89.81|78.46|64.68|87.4|88.07|66.81|85.5|85.62|96.56|117.43|138.47|96.9|89.36|92.5|107.4|123.94|137.48|136.79|99.6|96.49|125.85|148.72|171.04|185.39|230.63|280.56|221.51|387.1|336.13|374.61|297.59|350.66|489.52|626.7|549.81|663|589.47|1018.9|1282.47|1913.21|1604.94|1542.15|1544.66|1100.75|1019.84|724.75|862.97|1181.69|1229.55|1225.75|1190.98|1711.81|1370|1649.99|2047.35|1922.19|2225.85|2513.56|
2025-07-04 03:59:39|usa_2_0132|CHKP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.667|4.583|4.459|3.938|4.5|7.105|5.083|4.8958|3.917|3.7917|8.0833|5.875|11.4167|19.2813|36.9167|57.9167|77.3333|105.5834|101.6667|62.73|44.24|29.52|36.5|18.15|16.78|13.79|14.33|15.78|17.64|16.98|20.43|23.51|19.89|22.621|24.28|20.95|22.53|22.36|21.56|19.37|16.8|20.72|23.86|23.55|24.36|25.26|21.3|23.62|22.83|20.22|22.67|23.17|26.69|31.05|31.98|35.62|34.02|42.75|44.55|54.93|57.65|57.63|56.29|58.125|48.57|44.52|50|46.62|56.32|58.02|65.43|64.06|67.87|74.25|77.17|83.48|80.77|84.94|78.81|82.87|76.88|84.56|98.77|104.01|105.78|117.71|103.41|96.51|112.67|111|111.92|120.76|111.95|112.41|114.31|105.74|125.35|113.56|127.74|116.81|127.1|119.6|121.01|126.29|124.6|129.23|127.2|127.36|132.21|134.25|158.93|149.42|183.45|173.21|218.02|219.56|223.6|
2025-07-04 03:59:43|usa_2_0133|ACA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.82|29.06|31.06|37.5|37.41|44.81|37.27|42.09|45.52|60.29|63.85|53.54|52.72|48.48|53.11|48.89|61.9|59.27|58.67|76.33|67.66|78.28|76.86|92.12|93.88|98.13|80.12|90.05|
2025-07-04 03:59:45|usa_2_0134|ACIU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|12.15|9.57|8.15|11.51|13.36|10.7|10.84|8.05|10.86|4.78|5.62|5.7|8.8|7.2|7.22|4.94|6.79|7.14|7.16|6.23|4.34|3.68|3.28|2.975|2.48|1.92|2.87|2.86|3.21|2.37|3.91|3.05|2.75|1.7|2.05|
2025-07-04 03:59:47|usa_2_0135|AEGON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:48|usa_2_0136|AFIN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:49|usa_2_0137|AGNCB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:50|usa_2_0138|AHL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.64|
2025-07-04 03:59:53|usa_2_0139|AINV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:54|usa_2_0140|APO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.18|16.34|13.25|14.9|13.51|13.32|15.19|21.24|24.15|26.64|32.08|33.77|28.31|27.36|22.67|24.62|22.11|20.18|18.59|13.73|17.45|16.7|17.61|20.83|25.6|28.11|31.58|35.39|29.44|35.85|29.92|27.26|29.95|36.1|41|52.14|40.49|52.6|37.86|45.88|51.49|59.23|73.18|64.15|58.59|53.55|50.25|67.7|65.34|81.16|77.44|95.31|108.38|124.84|146.02|172.06|119.63|144.54|
2025-07-04 03:59:57|usa_2_0141|AQNCN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 03:59:58|usa_2_0142|ARCC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|18.09|16.08|18.47|15.08|16.55|17.22|16.17|18.53|19.69|18.41|15.87|16.52|14.23|11.26|11|6.78|5.77|5.87|8.52|11.19|13.15|15.79|13.85|16.07|16.52|17.02|16.3|14.76|15.82|16.13|16.57|17.44|17.92|16.9|17.61|17.44|17.96|17.24|17.125|15.91|16.005|17.11|15.72|15.2|13.85|15.03|15.28|15.23|16.98|17.42|16.43|16.08|16.22|16.06|16.87|16.27|15.97|17.33|18.18|18.53|19.12|12.84|14.06|13.92|17.38|19.57|20.12|21.08|21.26|22.21|19.55|18.06|19.46|18.26|19.41|18.96|20.42|20.61|20.87|21.57|23.37|20.67|22.42|
2025-07-04 04:00:01|usa_2_0143|ARES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4304|16.35|19.51|17.75|19.48|16.14|11.76|15.33|17.35|17.15|19.65|19.2|18.6|18.57|23.35|22|20.85|19.65|20.97|24.42|29.49|29.67|36.54|34.93|39.52|42.95|45.96|55.92|67.5|84.5|71.99|71.69|64.1|71.87|82.99|83.27|100.59|101.27|121.48|135.95|147.1|169.47|198.22|153.38|177.96|
2025-07-04 04:00:05|usa_2_0144|ATUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.88|23.88|22.51|17.9|17.13|15.37|18.7|23.25|25.81|30.67|27.35|25.97|25.05|26.4|35.68|35.3|34.47|17.59|14.25|10.59|11.39|6.32|4.9|2.69|3.4|2.93|2.44|1.96|1.57|2.54|2.81|2.42|2.205|
2025-07-04 04:00:07|usa_2_0145|AUB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.6667|8.1667|7.8333|8.8333|8|8.25|8.3333|9.3333|8.3333|7.8333|8.5|8.6667|8.5833|8.1667|10|12.5833|13.5|14.9167|14.5|10.8333|11|12.7067|11.3333|10.1667|8.5867|7.1667|7|6.6667|8.8333|10.2333|11.4|10.6667|13.2|15.3533|17.6667|16.94|17.14|18|19|21.2933|22.8267|20.6867|19.7667|22.2667|24.0667|23.1667|27.1667|29.8333|30.1267|27.4333|28.7667|30.04|28.91|23.46|19.41|21.37|19.31|19.16|21.84|23.83|15.63|17.09|15.52|12.32|12.85|16.78|14.2|12.86|12.22|12.73|12.45|12.82|13.74|13.96|15.27|15.7|17.48|18.91|22.1|24.12|23.07|25.59|23.88|22.48|20|21.76|24.68|25.05|22.97|26.41|26.84|27.93|36.76|34.24|30.89|34.51|37.75|37.81|40.51|34.14|31.56|36.5|38.03|36.86|33.69|23.87|22.57|25.29|32.84|38.67|35.47|35.87|40.72|33.78|34.59|34.54|38.69|28.62|31.98|28.81|34.16|31.77|41.29|37.8|37.77|27.7|33.55|
2025-07-04 04:00:12|usa_2_0146|AUPH|price_next_month|0.20815986677769|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.5|82.64|80.5||76.25|58.58|70||74.87|66.5|45.535||63|12.375|4.35||7.475|8.665|8.3||17.455|12.875|12.675||10.69|7.26|6.415||3.25|2.05|1||1.615|1.95|2.6281||3.3246|3.414|3.5||3.8399|2.9753|2.7||2.97|2.17|2.97||5.99|6.1|5.26||5.76|5.34|5.45||6.7|5.9|7.23||15.37|14.75|14.58||12.29|15.3|18.84||11.28|7.92|4.95||9.05|9.37|8.69||5.29|6.43|8.71||8.15||
2025-07-04 04:00:16|usa_2_0147|AXGT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:17|usa_2_0148|AY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:18|usa_2_0149|BFA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:19|usa_2_0150|BFB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:20|usa_2_0151|BHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||0.4167|0.5626|0.7084|0.688|1.407|1.99|3.23|6.469|7.063|6.625|7.313|7.219|6.25|6.688|7.219|9|10.219|8.2188|7.7969|10.5625|8.7656|14.0469|13.7969|24.9375|23.8438|29|42.0625|43.25|39.28|47.06|47.26|46.98|37.77|23.98|31.65|29.05|36.15|38.39|24.05|22.2|19|15.6416|18.72|16.25|13.84|15.77|21.79|22.65|26.06|22.19|15.47|20.38|24.39|19.09|20.01|13.7|11.44|10.15|8.6|10.93|10.99|13.39|13.46|14.52|17|21.89|27.61|36.53|52.63|55.03|39.56|48.49|55.63|47.56|55.93|66.32|76.08|93.6|105.72|135.64|133.71|117.39|133.04|159.97|216.93|257.53|93.77|90.22|33.36|22.3|17.84|13.78|9.25|16.46|11.69|18.51|18.07|21.74|22.88|24.55|23.09|23.97|24.84|27.43|18.12|18.27|16.5|25.5|32.17|29.25|28.08|24.57|19.01|4.62|6.5|7.7|7.37|9.71|6.82|7.85|8.76|6.03|9.2|7.43|5.3|7.06|
2025-07-04 04:00:24|usa_2_0152|BPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:25|usa_2_0153|CBPO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:26|usa_2_0154|CG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|26.32|29.74|31.51|28.2|30.92|36.04|33.99|34.09|28.99|26.15|29.73|25.99|18.8|13.26|17.7|17.26|14.55|17.15|15.75|20.3|22.05|24.5|20.55|23.85|19.46|17.95|19.27|24.84|27.52|34.45|23.44|29.02|25.56|33.01|39.835|46.86|53.01|48.04|43.95|34.89|26.88|34.445|31.08|34.82|27.54|39.62|44.8|46.48|51.12|56.41|39.13|55.67|
2025-07-04 04:00:29|usa_2_0155|CHSINC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:30|usa_2_0156|CLB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.5625|2.75|3.219|3.5315|3.8125|5.1875|4.3125|6.3125|10|9.875|14.1875|10.469|11.2813|10|9|9.625|9.1875|10.2813|14.1875|9.9688|10.7813|10.615|11.94|9.76|8.15|6.05|7.5|4.76|4.715|6.15|5|6.45|7.655|8.025|11.37|11|12.4|10.795|11.8|16.1|16.105|22.29|30.625|36.5|36.445|41.2|45.46|53.815|72.97|56.03|62.64|64.805|36.85|33.595|41.615|42.98|52.15|58.475|74.945|77.25|77.77|91.26|95.98|108.68|108.26|106.23|136.98|111.56|103.66|127.64|144.78|149.6|187.22|178.92|187.68|146.43|139.53|92.75|131.28|109.63|116.33|98.4|133.66|116.81|96.97|116.83|110.82|100.53|99.9|114.3|122.45|112.12|85.24|67.46|63.39|50.17|44.04|35.13|19.61|21.33|14.45|32.98|28.18|33.36|26.01|26.67|26|18.94|19.46|25.6|22.51|25.99|21.42|15.77|15.8|24.49|18.9|16.97|11.37|12.81|
2025-07-04 04:00:34|usa_2_0157|CODI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.51|16.26|17.9|15.58|17.43|15.93|13.76|12.21|11.04|12.25|9.76|8.29|8.92|10.93|13.15|14.76|14.47|16.7|18.41|16.07|16.26|13.15|14.02|14.53|13.82|14.48|15.69|16.6|17.63|19.19|17.99|18.23|17.62|17.85|16.2|17.37|16.69|16.7|14.51|15.84|16.6|18.65|17.5|16.8|17.25|17.35|16.9|15.55|17.3|16.25|14.32|16.62|18.9|19.72|23.29|19.9|16.5|17.69|21.66|25.15|24.64|29.65|25.18|24.09|22.45|18.96|21.26|19.39|22.24|17.18|22.49|21.97|23.77|20.84|21.37|17.33|6.6|
2025-07-04 04:00:38|usa_2_0158|CORICVR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:39|usa_2_0159|CPTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:40|usa_2_0160|CRSP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.82|18.84|16.67|17.74|18.94|39.28|47.78|49.77|33.13|33.2|40.28|50.72|48.92|55.34|52.52|86.4|98.12|167.42|131.88|119|94|62.54|52.8|77.12|52.45|51.02|49.43|57.28|39.18|62.95|55.65|57.92|47.36|41.59|37.88|52.09|
2025-07-04 04:00:42|usa_2_0161|CSIQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.46|11.52|10.06|9.45|17.8|24.44|31.98|8.6|4.8|5.54|14.12|15|26.32|16.84|13.26|14.74|14.97|10.3|9.52|3.1|3.82|3.22|2.67|2.61|4.6|3.82|13.69|23|37.25|27.08|27.76|28.62|19.97|35.25|24.79|21.65|20.16|18.18|14.89|14.87|12.49|13.44|16.57|17.61|15.64|16.14|13.04|13.96|17.34|19.14|20.61|17.25|21.39|17.84|22.96|37.68|64.15|42.89|39.68|40.85|25.61|34.33|32.25|31.16|42.62|40.93|37.39|19.98|24.04|16.21|16.17|14.02|10.84|9.65|12.51|
2025-07-04 04:00:46|usa_2_0162|CVET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:47|usa_2_0163|DB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6847|42.56|43.1224|47.6222|52.3094|57.5591|50.7157|66.6523|58.684|73.4956|61.3088|52.7218|41.5475|46.7222|49.3845|42.8899|32.5256|32.1506|38.6227|48.4471|49.1221|58.909|61.5188|52.1219|57.1091|63.7387|61.4513|64.8711|70.1958|80.5677|91.5845|86.6948|94.7568|106.5011|115.1556|102.2039|100.314|84.6174|89.5746|69.1309|28.4833|19.2363|39.3201|48.6721|53.7193|45.7248|51.5069|52.6768|47.548|48.0984|53.6599|45.1575|34.018|35.0695|35.6446|24.9241|37.5504|42.4383|37.8297|36.959|39.6945|39.5795|36.1703|29.4979|27.0455|25.0248|27.719|30.2405|24.1354|15.4484|16.3724|11.6057|12.4261|17.1927|18.07|17.84|16.27|18.34|13.66|13.06|9.77|8.88|8.28|7.81|7.25|9.15|7.41|8.92|9.25|10.12|14|12.51|12.82|13.89|9.88|8.71|9.58|13.38|11.01|11.13|11.01|12.85|16.05|15.56|16.94|19.53|26.21|29.245|
2025-07-04 04:00:51|usa_2_0164|DBX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.11|27.77|22.8|23.93|23.4|23.56|20.05|17.01|21.02|22.39|18.75|22.2|26.37|30.84|30.44|23.36|21.62|22.22|22.12|23.23|21.07|26.72|26.31|31.68|24.02|24.15|26|32.15|28.41|27.96|
2025-07-04 04:00:53|usa_2_0165|DCP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:00:54|usa_2_0166|DD|price_next_month|0|10.4826|10.6457|10.9126|10.0081|10.2454|8.9851|9.1779|9.3706|9.4892|11.6687|11.5502|13.2849|17.125|17.0954|17.6885|22.4331|26.1101|29.1941|23.4117|24.9981|25.8284|27.489|28.2896|30.7806|29.9799|28.5565|30.6175|30.3213|29.3126|24.5062|19.878|24.9809|23.8536|26.3457|25.6336|25.7524|29.4905|27.7698|26.5237|25.2182|25.871|28.4818|26.3457|30.1432|29.7873|32.8134|34.8902|29.6097|32.8727|35.1869|32.576|35.3649|42.1886|35.3055|36.9076|36.611|40.2898|45.0962|43.0787|42.7227|45.8972|43.0787|44.4434|41.8029|62.2742|58.8624|56.1328|55.3021|53.6407|40.9426|43.6128|48.8464|47.6359|51.8369|47.3511|42.0544|45.2861|41.1135|37.0121|41.3841|46.4824|50.2704|53.674|59.7407|56.5222|56.807|63.9987|70.7774|65.4085|68.2852|65.3089|60.2391|57.8324|49.2451|58.0887|59.1568|63.5287|61.9195|64.1411|55.0269|57.1773|47.4365|37.9948|16.5052|22.7855|30.148|33.4377|38.5786|43.9048|38.9204|43.919|50.5268|58.3735|49.6581|39.7037|47.7213|48.2482|40.9854|41.7259|45.8558|48.291|49.9002|56.2089|64.8104|71.0622|72.7284|70.3501|64.312|72.6287|67.0178|73.5828|59.8119|74.9215|76.431|76.6304|84.9186|89.433|91.4837|102.9761|107.6329|90.0596|97.9348|76.787|76.6304|81.4064|72.16|65.91|51.18|47.02|53.48|56.88|79.45|77.11|75.05|69.6|76.6|65.93|61.23|57.2|73.95|69.72|77.63|72.88|61.8|72.5|83.7|82.99|76.8|65.99|73.715|
2025-07-04 04:01:00|usa_2_0167|DELL|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.32|14.61|17.99|19.25|20.79|21.84|20.8|22.69|27.06|29.54|28.42|33.59|23.07|26.91|23.38|22.49|30.68|35.58|40.75|50.34|49.3|56.47|57.13|49.94|39.69|43.52|40.64|47.32|55.69|75.06|93.25|179.21|115.54|127.59|102.76|113.99||
2025-07-04 04:01:02|usa_2_0168|ELAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.96|30.6|32.28|33.35|27.18|31.56|24.21|21.1|31.55|30.35|31.24|36.24|33.49|26.31|25.47|20.42|13.31|13.73|9.33|12.18|8.86|14.74|13.31|12.9|12.41|12.03|9.51|14.64|
2025-07-04 04:01:05|usa_2_0169|ENBCN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:06|usa_2_0170|ESTC|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.45|94.15|83.76|79.59|79.47|66.15|80.63|112.98|119.18|156.7|117.99|157.93|155.46|79.43|61.65|84.72|59.01|59.02|72.34|60.76|79.64|129.71|102.3|76.19|109.46|116.36|92.85||
2025-07-04 04:01:08|usa_2_0171|ESV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:09|usa_2_0172|ETP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:10|usa_2_0173|ETRN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:11|usa_2_0174|FOMX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:12|usa_2_0175|GMLP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:13|usa_2_0176|GMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:14|usa_2_0177|HEIA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:15|usa_2_0178|HILCOS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:16|usa_2_0179|HMLP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:17|usa_2_0180|INTNED|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:18|usa_2_0181|JECN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:18|usa_2_0182|JHG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.875|34.375|34.375|42.5|35|35|35|35|35|35|9.1|15.1|21.4|20.3|21.7|17.2|20.4|20.6|25.6|24.5|15.2|18.327|19.12|14.97|19.1|24|22.9|25.9|33.6|37.7|41.808|41.4|31.1|32.8|42.9|42.5|41|36.5|34.8|38|30.69|30.2|27.5|34.37|34.75|40.96|31.46|31.45|24.51|21.96|25.5|23.03|23.35|25.27|17.9|22.25|24.9|32.91|33.44|39.49|44.59|40.07|31.22|24.01|22.42|25.92|25.48|29.55|22.27|28.76|31.62|35.39|39.42|44.93|32.83|40.235|
2025-07-04 04:01:22|usa_2_0183|JWA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:23|usa_2_0184|KKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4|21.45|23|24.25|20.25|19.5|16.4829|13.9|14|5.75|2.35|3.75|7.05|9.85|10.1|12.55|9.85|10.95|14.83|17.65|15.71|12.18|13.68|14.32|14.06|15.05|17.27|19.69|20.66|22.96|25.77|23.06|24.94|21.43|24.26|23.2|23.75|16.97|13.74|14.36|14.47|13.72|17.62|17.04|19.46|20.05|23.76|20.98|27.5|23.14|22.29|23.47|27.29|28.82|31.2|25.21|35.05|34.79|39.55|53.31|62.33|68.51|64.76|56.43|51.1|46.44|53.37|53.03|60.93|55.4|83.99|93.07|117.96|139.33|167.07|113.63|138.55|
2025-07-04 04:01:26|usa_2_0185|KSHB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:27|usa_2_0186|KTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.92|40.17|38.14|20.85|20.03|32.54|40.47|66.64|55.84|55.24|46.84|40.28|33.2|36.87|47.76|45.33|42.24|47.52|58.62|61.86|69.2|76.88|95.63|62.45|72.05|
2025-07-04 04:01:29|usa_2_0187|LENB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:30|usa_2_0188|LGFA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:31|usa_2_0189|LGFB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:32|usa_2_0190|MVC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:33|usa_2_0191|NGL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3|21.8|22.175|22.24|22.45|24.3|23.5|29|28.92|31.69|35.59|38.87|44.83|35.79|29.66|27.46|27.75|19.9|11.69|8.88|18.89|19.05|24.75|21.9|12.65|11.65|17.2|12.35|12.3|9.65|11.12|14.24|15.3|11.25|10.69|3.3|4.71|2.4|2.81|1.97|1.98|2.79|2.08|2.28|1.44|1.22|1.67|2.98|4.04|4.15|5.27|5.72|4.74|4.08|5.37|2.85|4.28|
2025-07-04 04:01:35|usa_2_0192|NGLS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:36|usa_2_0193|NSUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:37|usa_2_0194|OAK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:38|usa_2_0195|PRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.2993|147.8993|148.4993|149.3993|59.9997|53.2497|22.4984|12.2624|12.2969|5.9955|5.17|4.61|5.9|4.66|5.25|5.13|8.05|
2025-07-04 04:01:40|usa_2_0196|PRQR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.64|20.08|18.8|17.42|14.9|6.5|5.92|4.78|5.6|3.875|4.7|5.15|4|3.2|3.5|6.9|18.09|15.24|11.03|8.91|6.89|7.74|5.04|5.21|3.98|5.59|6.35|5.16|7.57|5.1|0.715|0.8181|0.928|2.75|2.21|1.6|1.2|2.17|2.01|1.88|3.46|2.115|1.54|2.175|
2025-07-04 04:01:42|usa_2_0197|PRUFIN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:43|usa_2_0198|PSEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|15|10.9|13.38|12.5|13.4|15.74|16.6|15.87|16.97|17.68|17.42|17.66|14.5|14.23|14.84|13.54|11.87|11.48|8.93|9.45|10.03|13.2|11.68|9.51|9.85|11.3|11.87|9.89|9.58|10.25|11.215|11.14|11.93|11.27|10.94|11.1|11.38|11.29|10.78|10.86|9.8|8.37|8.35|7.38|7.3|5.9|7.73|8.28|8.15|8.42|9.39|8.16|6.1|6.45|6.38|6.87|6.71|6.76|6.76|6.67|6.54|6.51|4.36|4.99|5.22|6.07|8.13|8.17|8.34|8.84|7.63|7.37|7.31|7.5|6.7|6.55|5.61|5.86|5.5|5.49|5.31|4.3|3.69|3.325|
2025-07-04 04:01:46|usa_2_0199|QURE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.27|10.76|10.65|21.39|24.99|25.78|18.42|18.04|13.56|7.14|6.98|5.37|5.34|8.59|17|18.5|29.8|31.96|26.68|31.71|56.64|65.56|49.43|57.56|64.06|39.52|42.18|38.25|34.23|28.23|28.38|17.83|15.41|23.9|18.92|21.25|19.48|9.5|5.84|5.56|4.56|7.805|6.42|15.32|13.86|14.425|
2025-07-04 04:01:49|usa_2_0200|QVCN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:50|usa_2_0201|REZI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.91|20.45|22.7|19.1|9.25|11.2|4.98|13.28|10.33|25.1|30.4|28.8|25.2|24.08|22.75|21.18|22.52|19.23|17.23|18.56|14.73|16.77|19.81|22.67|20.15|22.52|16.29|24.075|
2025-07-04 04:01:52|usa_2_0202|SANTAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:53|usa_2_0203|SBBP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:01:54|usa_2_0204|SEDG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|31.33|20.4|27.06|27.7|18.86|13.9|12.95|16.4|22.55|30.6|35.9|52.35|54.95|36.63|40.85|45.19|63.4|92.08|103.36|109.79|170.54|261.84|296.68|290.14|240|313.88|212.74|244.76|296.48|215.61|319.13|309.21|244.26|81.04|66.5|57.86|27.57|16.11|13.39|12.84|27.6|
2025-07-04 04:01:57|usa_2_0205|SFIX|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.83|19.49|19.98|37.52|25.51|27.53|24.1|19.27|23.97|23.79|23.16|23.72|41.52|72.39|52.24|41.69|27.79|11.43|7.56|5.02|4.04|4.8|3.59|4.42|3.78|3.23|2.47|3.78|4.76|4.73|4.45||
2025-07-04 04:01:59|usa_2_0206|SGYPQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:00|usa_2_0207|SITC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||19.5636|20.5295|19.6409|18.031|18.192|17.7927|19.5636|18.3529|18.5139|18.7586|20.2076|21.6565|23.0217|23.7494|25.4365|25.4365|25.5589|25.5975|23.8266|24.316|21.4182|20.3621|19.4863|18.3529|16.743|19.5636|20.2848|15.3778|17.6961|19.4734|22.6031|23.4403|24.5994|28.4632|29.6223|27.5616|28.8753|32.4557|38.2514|37.2211|44.2789|42.1796|46.2108|53.8353|51.1951|54.6596|62.6834|56.2566|63.4433|68.5177|67.9768|78.4347|86.4456|83.844|61.8205|64.9115|53.0497|55.3164|41.1621|16.962|6.182|5.3191|7.2253|11.0633|10.6254|15.8286|14.618|16.64|17.5158|18.984|18.8166|16.4983|17.8507|19.0613|19.3704|19.7825|21.3667|23.6206|21.9978|21.8304|20.1818|22.1137|22.5902|23.363|25.2434|21.9591|20.9932|21.6372|22.0364|22.5387|25.4237|19.6924|19.5507|13.9225|13.124|9.8784|10.458|9.3375|10.6883|9.6975|10.1968|10.3294|11.1174|12.116|9.9159|4.7278|5.7186|5.3129|8.652|11.5074|12.3734|12.3968|11.5542|12.4046|11.3982|9.6584|10.6493|9.6272|10.9613|9.0967|10.3918|10.5244|12.0536|15.95|14.98|11.84|11.71|
2025-07-04 04:02:05|usa_2_0208|SLD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:05|usa_2_0209|SNAP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.01|14|14.39|13.56|14.33|12.5|6.43|6.4|11.22|16.93|14.64|18.99|16.41|22.59|41.54|53.29|60.51|73.97|52.58|30.66|28.69|9.63|9.6|11.56|10.16|10.73|9.19|15.89|11.08|13.33|10.45|11.29|8.83|9.245|
2025-07-04 04:02:08|usa_2_0210|SPLP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|16.75|13.85|12.35|12.55|10.89|11.33|11.98|13.4|15.27|15.3|17.22|16.19|16.59|16.53|17.38|18|17.29|17.49|14.04|15.55|14.49|14.45|17.5|18.4|18.525|19.05|20.25|17.2845|16.5|15.8|14.1|14|14|12.41|11.7|5.2|5.13|5.5|13.54|20.28|30.44|30.3|37.86|41.65|41.98|42.39|43|42.46|44.85|43|38.64|35.51|37.5|39.01|41.3|35.3001|42|
2025-07-04 04:02:10|usa_2_0211|SSW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:11|usa_2_0212|TA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:12|usa_2_0213|TGP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:13|usa_2_0214|TOO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:14|usa_2_0215|TVA|price_next_month|0.25|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.09||
2025-07-04 04:02:16|usa_2_0216|URGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4|27.55|53.84|56.02|45.3|39.1|42.5|37|32.07|22.48|30.03|25.64|23.14|22.57|22.93|20.94|15.23|16.46|8.01|7.28|8.06|11.39|10.39|11.61|9.01|11.31|15.7|14.21|16.35|12.1|11.01|11.26|13.54|
2025-07-04 04:02:18|usa_2_0217|XENE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|13.56|10.89|8.22|6.73|7.16|7.36|8.55|8.3|4|3.35|2.95|3.35|6.1|9.95|10.13|8.2|9.47|9.62|8.65|14.92|12.96|11.22|9.62|15.13|18.5|17.88|30.57|26.29|31.42|32.72|36.62|39.09|39.77|35.8|32.95|45.22|42.73|42.78|41.78|40|38.37|33.25|
2025-07-04 04:02:20|usa_2_0218|SNAP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.01|14|14.39|13.56|14.33|12.5|6.43|6.4|11.22|16.93|14.64|18.99|16.41|22.59|41.54|53.29|60.51|73.97|52.58|30.66|28.69|9.63|9.6|11.56|10.16|10.73|9.19|15.89|11.08|13.33|10.45|11.29|8.83|9.245|
2025-07-04 04:02:22|usa_2_0219|SPOT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.62|182.83|141.68|136.47|135.62|154.94|140.45|142.71|151.57|261.79|266.87|337.01|292.92|236.93|252.2|184.04|110.41|103.97|97.05|102.24|131.45|149.13|161.82|215.35|281.23|321.88|379.16|548.55|597.73|724|
2025-07-04 04:02:24|usa_2_0220|SINA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:25|usa_2_0221|LYV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.73|19.24|21.76|19.88|24.74|21.49|21.52|20.44|9.62|13.79|12.71|8.76|5.17|3.94|5.94|6.66|10.51|15.15|9.61|9.66|10.64|9.81|11.52|8.99|10.53|8.69|8.65|9.15|10.15|12.11|16.38|18.98|21.26|20.58|24.21|24.86|25.47|25.91|25.52|25.85|22.35|22|26.25|27.21|27.88|30.84|36.63|43.78|44|38.97|51.81|50.23|52.8|64.53|70.87|71.23|74.35|44.87|48|49.67|69.21|81.58|80.29|100.01|106.12|113.74|89.78|79.6|77|67.71|98.47|80.02|90.02|88.91|95.6|118.81|138.91|132.3|149.46|
2025-07-04 04:02:28|usa_2_0222|ZM|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.77|90.16|74.08|113.55|163.55|294.68|478.36|388.16|321.28|289.5|211.41|126.61|107.45|81.42|70.57|74.59|65.68|68.67|67.95|69.62|61.36|69.08|82.69|73.7|78.9||
2025-07-04 04:02:30|usa_2_0223|PTON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.87|32.36|31.78|64.11|121.15|144.96|103.22|121.92|88.45|24.75|18.64|9|7.69|11.41|8.6|8.76|4.64|5.56|3.06|3.6|6.65|7.75|6.6|6.635|
2025-07-04 04:02:33|usa_2_0224|WORK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:34|usa_2_0225|PINS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.58|28.99|25.92|22.2|20.85|24.95|49.25|64.67|77.58|74.29|47.89|28.46|19.22|17.25|22.59|26.29|27.74|27.7|25.56|37.47|32.85|37.55|32.35|32.96|26.17|35.71|
2025-07-04 04:02:36|usa_2_0226|CRWD|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.08|55.58|57.74|79.35|113.57|149.45|218.39|212.86|281|217.14|166.71|159.99|193.295|138|120.69|158.59|149.18|234.44|320.94|349.52|277.28|345.97|389.66|472.22||
2025-07-04 04:02:38|usa_2_0227|MDB|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.92|31.62|45.76|71.86|79.55|100.48|137.49|147.98|149.77|150.185|215.6|227.21|270.02|380.69|288.56|391.83|498.1|382.43|237.15|330.72|142.3|209.52|292.37|375.52|420.51|443.45|333.99|290.79|322.49|267.43|188.95||
2025-07-04 04:02:40|usa_2_0228|SHOP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.813|3.159|2.309|3.113|3.255|4.349|5.082|7.665|9.392|10.299|12.792|12.002|17.029|13.699|16.282|22.579|31.43|31.252|46.766|63.365|98.5|108.289|115.977|115.689|155.51|136.37|89.239|42.809|31.55|29.83|49.27|46.46|64.68|48.49|80.07|72.26|59.94|79.05|116.8|98.57|116.39|
2025-07-04 04:02:42|usa_2_0229|NET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.72|18.08|23.47|37.65|55.98|77.03|87.01|115.47|185.36|84.78|90.74|45.68|57.55|52.91|58.09|65.74|56.49|79.05|87.68|78.06|88.76|138.4|121|190.97|
2025-07-04 04:02:45|usa_2_0230|LVGO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:02:46|usa_2_0231|MRNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.91|25.14|13.4|16.99|22.36|47.88|81.49|70.67|151.93|183.41|328.5|345.74|152.54|145.79|160.9|136.57|176.06|134.9|120.65|76.76|101.05|108.85|122.11|53.09|39.42|27.46|30.46|
2025-07-04 04:02:48|usa_2_0232|CODX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|6.35|2.9|1.88|3.53|2.4|1.0199|1.0199|1.31|0.9542|2.59|13.53|21.57|14.23|12.48|8.83|9.58|8.3|7.21|4.53|6.06|3.24|3.24|1.34|1.45|1.09|1.25|1.14|1.12|1.23|0.751|0.3711|0.2898|
2025-07-04 04:02:50|usa_2_0233|ALT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2055.0021|2130.0021|2487.0025|2325.0023|2160.0022|2220.0022|2241.0022|2220.0022|1515.0015|1002.001|885.0009|690.0007|375.0004|717.0007|705.0007|669.0007|1164.0012|525.0005|456.0005|444.0004|1293.0013|999|1020|753|492|480|480|420|315|417|480|531|648|582|431.94|390|531|495|486|522|510|474|738|756|840|930|210.72|75|78|54.3|21|10.803|4.14|2.91|2.81|2.35|1.98|1.83|3.17|23.6|11.39|16.16|11.81|9.02|12.39|7.24|5.16|12.26|10.65|14.16|5.7|3|2.41|10.02|6.55|6.43|7.36|6.83|5.1|4.74|
2025-07-04 04:02:54|usa_2_0234|ADPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.55|26.08|30.83|32.01|37.99|51.84|55.47|44.52|35.42|33.83|15.71|8.61|8.89|7.12|9.27|7.44|8.06|4.28|3.67|2.61|4.51|4.45|7.75|7.77|11.8|
2025-07-04 04:02:56|usa_2_0235|BNTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|34.22|45.83|85.38|83.95|106.29|172.84|284|292.39|156.49|147.95|159.72|135.27|143.41|114.25|105.51|95.25|95.04|88.09|85.94|110.48|123.77|104|109.93|
2025-07-04 04:02:58|usa_2_0236|VIR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|23.53|30.51|47.06|33.83|83.07|49.38|37.05|39.15|32.31|21.37|29.62|22.3|30.84|24.45|14.05|8.31|9.4|8.04|10.7|7.48|10.4|6.1|5.41|
2025-07-04 04:03:00|usa_2_0237|GHG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.48|16.8|9.7|11.29|15.17|11.35|10.24|12.02|12.44|12.59|13.42|13|13.01|8.45|8.12|5.97|3.9|3.98|2.5045|4.13|4.33|5.66|4.44|3.03|2.9|2.52|2.77|2.74|2.07|2.17|
2025-07-04 04:03:02|russ2000_0000|QRVO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.4|69.37|70.75|45.89|39.76|45.83|63.1|55.59|63.65|70.94|69.54|71.78|71.77|67.66|82.2|70.98|65.76|75.45|75.49|79.85|113.56|93.14|113.39|131.28|174.94|199.54|194.04|168.93|133.45|109.34|99.79|86.04|108.66|89.69|106.97|86.2|99.74|112.15|122.01|99.01|82.98|63.8|88.655|
2025-07-04 04:03:05|russ2000_0002|PBYI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|12.5|22.38|26.37|34.43|53.9|44.96|127.22|76.38|198.01|247.43|212.69|228.2|84.69|84.08|45.38|32.65|45.67|52.65|32.65|36.85|95.35|127.3|90.9|66.8|51.1|38.52|24.56|32.86|9.69|6.95|8.82|10.05|9.96|9.1|12.55|9.56|7.81|5.93|2.51|2.8|3.21|2.28|4.41|2.6|3.34|2.23|4.7|4.83|3.66|2.95|2.89|3|3.57|
2025-07-04 04:03:08|russ2000_0003|ULTI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:03:09|russ2000_0004|DXCM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5025|2.8125|3.11|3.7675|5.1625|2.81|2.2|2.13|2.0875|2.145|2.03|2.255|1.925|1.7925|1.0525|0.8075|1.0075|1.3625|1.8325|2.5175|2.6925|2.7825|3.5375|3.9475|4.065|3.815|2.62|2.7425|2.425|2.7525|3.345|3.765|3.8525|5.445|7.5325|9.8125|8.67|9.42|11.02|14.945|17.3575|20.87|20.63|18.1075|17.455|20.76|20.055|19.7875|18.735|17.5|11.1725|14.55|18.4325|25.635|31.415|37.38|31.0425|38.145|36.8475|60.1875|83.7625|107.255|95.1575|89.41|105.425|111.925|141.41|98.9575|124.0975|85.8|96.84|104|124.12|130.69|84.12|127.42|133.86|111.94|71.8|88.75|66.11|82.94|
2025-07-04 04:03:12|russ2000_0005|BC|price_next_month|0||||||||||||||||||||||||||||13.38|14.75|11.88|8.13|12.13|12.63|15.25|12.5|15|17.75|13.5|14|15.88|13.5|13.63|15.63|19.5|23.13|23.88|20.5|19.63|21.38|20.13|19.5|22.63|22|19|23.5|25.13|28.38|32.25|33.75|30.13|32.5|19.44|19.44|24.69|24|27.38|22.63|18.94|19.19|18.75|19.44|19.53|20.06|21.84|17.89|24.6|28.19|22.88|20.58|19.47|21.83|26.95|29.67|34.85|41.11|39.03|46.92|46.12|42|46.56|38.13|37.59|39.22|29.57|31.5|34.11|32.76|27.96|22.31|18.92|16.68|12.9|3.47|2.78|5.98|7.18|9.48|10.73|20.9|16.92|15.81|19.92|23.37|21.83|17.66|21.34|26.29|21.99|23.59|36.16|31.66|37.75|45.13|41.46|40.19|40.33|46.8|54.28|50.04|53.09|53.81|39.85|48.03|49.62|43.5|59.86|56.75|56.61|50.65|62.78|59.88|64.3|51.99|50.32|51.21|49.16|58.24|62.85|47.72|66.98|63.71|86.46|107.13|104.4|93.09|90.79|75.61|80.12|70.67|84.33|84.79|86.31|69.47|80.68|80.64|81.45|79.74|67.44|46.05|59.27|
2025-07-04 04:03:18|russ2000_0006|ODP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||110.1333|104.8444|140.8667|165|173.3333|151.6667|195.8667|190.8667|125.8667|149.2|95.8667|130.8667|138.3333|93.3333|115.4|137.5333|148.7333|220.8667|216.6667|167.5333|234.2|220.6|187.5|125|100|106.3|62.5|83.1|100.2|95|128.2|136|164.5|191.4|129.8|143.9|133.5|126.6|166|149.3|159.5|175.1|164|161.9|172.9|195.8|283.8|275.3|331.5|405.8|360.5|419.9|373.9|336.2|249.6|187.6|148.2|126.8|68|36|21.6|25.9|45.5|60.5|56.8|68.6|43.2|44.9|52.5|43.1|37.8|22.9|27.3|30.4|17.8|24.8|43.3|38.6|43.3|55.9|48.9|40.9|50.1|52.2|76|92.2|80|76.2|51.5|58.8|34.6|31.5|44.5|49.7|58.7|31|32.5|22.9|25.1|25.6|29.5|24|20.4|20.6|22.2|22.2|22.07|19.5|42.69|40.43|47.33|43.3|44.23|43.03|36.3|39.57|51.6|43.21|49.88|44.92|51.14|50.91|42.25|31.03|22.6|13.68|19.63|
2025-07-04 04:03:22|russ2000_0007|JBLU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1111|13.2326|10.8148|12.5778|13.7333|19.0267|27.4667|15.1067|19.02|16.7333|13.86|14.4067|12.8533|14.8867|11.7867|13.04|10.64|11.79|11.66|13.68|10.31|11.61|9.27|4.63|5.01|3.89|4.81|7.09|4.93|4.92|5.18|5.62|6.7|6.35|6.51|6.35|5.48|4.83|4.63|5.5|4.89|5.27|5.285|6.275|6.98|6.63|7.21|9.23|8.62|11.0601|11.18|16.55|19.57|22.35|24.57|21.58|21.28|18.67|17.78|21.42|20.79|22.77|19.15|22.53|19.81|17.79|17.08|17.24|16.98|19.56|19.46|21.07|9.74|10.71|11.56|14.59|20.19|14.96|14.9|13.73|13.03|8.11|6.98|8.475|6.9|7.88|3.76|5.14|5.68|5.92|6.07|7.96|4.18|4.46|
2025-07-04 04:03:25|russ2000_0008|GPK|price_next_month|0||||||||||||||||||||||||||||||||||||||||7.5694|8.125|11.6667|10.4861|9.7569|9.5833|10.4167|9.792|10.903|12.075|13.854|8.611|8.611|10.764|9.792|9.861|10.833|10.625|14.063|14.618|12.917|13.264|10.452|7.986|7.882|6.354|6.458|4.341|5.375|4.1875|2.375|1.875|1.5|2.29|5.58|5.17|3.65|8.15|8.1|7.45|5.77|5.03|5.03|3.86|4.67|5.48|6.89|6.86|6.72|3.24|3.85|2.65|2.72|2.66|3.82|3.9|4.83|5.13|4.44|4.92|2.98|2.8|2.25|1.85|0.87|1.72|2.13|2.29|3.38|3.69|3.5|3.66|4.75|5.49|4.95|4.42|5.01|5.35|5.6|5.92|7.01|7.52|8.6|8.4|9.5|10.26|12|12.13|14.48|14.1|15.1|14.16|11.36|13.28|13.64|12.5|12.51|13.58|13.19|15.49|16.15|14.3|14.53|11.01|12.07|13.88|14.86|15.66|15.63|13.35|13.94|13.29|15.66|18.55|19.17|19.93|18.91|21.8|22.25|22.96|24.09|24.66|24.2|21.51|25.51|25.85|30.1|28.26|27.43|25.31|21.99|
2025-07-04 04:03:30|russ2000_0009|MMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7825|7|6.485|7.875|6.5625|7.25|8.6875|6.5|8.845|5.7975|9.265|5.89|5.97|6.14|7.9125|8.8525|11.085|10.28|8.8375|7.75|5.93|5.095|5.9725|6.025|7.5|8.7275|9.625|8.75|7.9925|6.795|7.52|7.675|9.545|9.0625|9.78|8.71|6.785|6.9775|7.5375|8.735|10.4475|11.98|8.8425|9.48|9.2775|7.985|9.29|10.0825|10.655|11.565|11.965|15.4775|15.0475|15.1575|16.9625|19.9975|19.315|20.17|22.515|22.125|25.25|27.59|34.285|39.845|37.61|48.45|42.37|42.57|41.36|48.46|55.72|64.01|68.21|68.2|53.37|52.9|58.92|52.06|55.14|60.99|60.36|66.43|68.18|67.63|64.81|64.97|70.13|73.65|73.51|76.74|71.75|67.32|74.21|67.58|75.06|91.64|89|84.57|77.32|72.88|66.85|61.67|74.85|83.65|83.76|74.72|81.12|80.28|92.89|86.44|75.29|66.96|72.04|
2025-07-04 04:03:34|russ2000_0010|CGNX|price_next_month|0||||||||||||||||||||||||||||0.5313|0.6094|1.0469|0.7459|1.1094|1.3166|1.5156|1.7266|1.6172|0.9688|0.6719|0.8438|1.4375|1.3438|1.8594|1.9375|2.2813|2.5313|2.2813|3.0625|2.6563|3.75|6.2813|7.4688|5.5625|6.6875|3.5625|3.22|4.7825|6.1575|8.5|6.6875|5.1575|6.0475|4.345|3.875|6.9375|7.25|7.97|7.485|10.1875|14.22|12.265|8.375|6.57|7.3775|7.69|4.745|6.025|6.1625|3.8425|4.74|5.3175|5.4725|7.125|6.7125|8.0125|7.965|7.52|6.4|6.5275|5.46|8.3425|7.145|7.295|6.6625|5.9|5.7575|5.455|5.3875|5.2575|4.495|3.825|6.3|4.7125|4.005|3.265|3.5175|4.125|4.0225|4.0925|5.2275|4.6625|6.675|7.835|7.82|8.4875|8.4725|10.3875|10.0625|8.45|9.115|9.915|9.925|13.2775|15.625|19.725|17.215|20.49|19.78|18.375|22.445|22.635|18.8|16.125|17.765|22.585|25.8|33.78|42.67|47.53|61.575|62.37|46.25|52.78|42.84|45.5|50.43|44.01|51.49|50.97|55.24|66.87|65.9|82.13|86.12|90.41|87.59|66.46|67.63|50.98|46.23|54.74|47.69|54.62|35.99|36.14|41.54|49.62|40.23|39.9|27.3|32.5|
2025-07-04 04:03:39|russ2000_0012|SSNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.26|8.03|8.695|9.5|10.025|10.055|7.93|9.5|11.46|12.335|12.015|11.365|14.405|18.3|19.705|21.68|19.255|21.87|23.295|27.265|31.47|31.93|36.15|30.17|30.055|31.8|31.74|31.49|36.45|39.82|40.2|50.44|51.23|54.75|49.02|48.33|63.97|59.07|52.07|65.07|55.16|56.59|60.6|67.01|72.7|75.03|73.41|77.18|71.8|61.17|49.37|57.62|57.73|62.12|50.25|61.62|61.89|67.71|70.45|80.37|76.33|83.46|
2025-07-04 04:03:42|russ2000_0013|WEX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.89|20.11|20.02|24.55|29.89|29.15|27.18|30.87|32.4|35.06|36.89|26.47|33.83|23.1|17.33|11.66|19.88|26.5|30|33.51|34.49|31.82|38.3|48.39|54.72|52.19|43.91|54.72|61.88|64.38|71.51|78.73|74.09|86.94|87.47|85.48|92.22|107.92|104.77|92.05|110.97|110.55|93.43|70.31|90.25|94.14|105.7|114.33|106.02|112.01|123.02|154.81|157.18|195.19|179.65|161.82|207.59|216.57|203.55|216.92|118.91|164.66|138.25|202.24|225.83|191.29|192.37|154.85|159.85|166.55|146.51|184.97|176.2|195.37|180.45|204.39|229.87|178.79|173.76|181.5|120.47|150.98|
2025-07-04 04:03:45|russ2000_0014|ISBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:03:46|russ2000_0016|CY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:03:47|russ2000_0017|TYL|price_next_month|0||||||||||||||||||||||||||||8.62|8.87|3.5|2.87|3|3|3|2.87|4.12|5.5|4.25|4.12|4.88|4.88|5|4.75|6.38|5.38|4.75|4|2.88|3.38|2.88|3.5|2.63|2.63|2.13|1.63|2.25|1.75|2.31|4.63|5.63|10.56|9.56|7.63|5|5.88|6.25|4.69|4.38|5.38|2.56|2.44|1.75|1.55|2.65|3.45|4.4|5.43|4.92|4|3.9|3.95|4.95|7.92|10|9.44|9.2|8.72|7.65|5.78|7.94|8.14|8.7|11.03|12.02|14.19|13.9|11.95|12.03|16.12|13.45|14.47|15.98|13.59|12.59|16.5|15.4|19.02|18.73|17.04|16.43|20.41|20.75|24.79|25.49|31.57|35.13|39.95|39.02|47.81|54.05|63.24|74.62|96.71|105.45|81.65|90.73|111.92|106.08|121.95|139.54|170.36|157.06|146.41|163.02|160.4|146.02|163.59|171.81|177.29|201.51|218.92|224.99|211.66|189.19|231.91|233.35|268.52|323.68|320.69|357.25|384.38|422.79|424.86|492.64|543.22|473.8|394.71|399|323.33|322.77|379.03|396.63|372.9|422.75|461.55|568.11|605.59|601.64|543.3|591.015|
2025-07-04 04:03:53|russ2000_0018|STE|price_next_month|0||||||||||||||||||||||||||||||||||||||2.5625|3.75|4.5625|3.8125|4.5625|4.9375|5.9375|7|4.5625|6.97|8.78|9.875|13.3125|16.875|16.375|16.25|14.5|18.875|14.94|16.375|19.25|19.875|26.19|29.405|30.5|23|30.13|17.75|13.44|13.31|10.5|9|9|15|18|18.18|21.51|22.4|18.4|22.15|20.89|26.53|23.45|22.7|22.98|20.82|25.3|22.16|20.56|20.73|23.72|23.68|27.17|22.81|27|23.02|23.17|24.37|25.84|25.56|27.35|29.04|24.78|27.71|34.17|34.04|26.6|24.1|28.08|29.26|26.08|33.28|31.79|34.22|34.82|36.04|34.99|30.98|30.08|31.41|30.13|35.61|37.73|41.59|45.02|45.19|45.89|48.05|50.88|61.8|65.22|66.5|69.13|74.95|69.24|70.67|70.95|66.82|70.83|73.8|81.85|93.33|90.92|94.52|114.47|109.31|114.06|130.98|148.86|141.57|150.69|142.5|159.63|177.19|187.11|211.02|217.95|233.74|224.4|224.05|225.65|172.58|206.51|188.55|225.55|209.98|218.95|204.56|238.76|221.85|220.65|224.74|237.65|
2025-07-04 04:03:58|russ2000_0019|HIW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||20.38|20.63|21|22|25.25|26.63|30.5|30.25|27.63|28.75|35|31.38|33.38|34.5|36.19|34|30.94|27.94|24.13|25.75|23.5|24.44|22.75|22.69|27|21.63|25.9|25.7|25.55|23.6|26.55|28.12|26.65|20|22.18|20.25|23.14|24.8|27.3|22.55|23.2|24.81|24.5|28.13|31.65|28.21|31.54|31.54|37.24|38.2|43.7|40.78|32.53|35.96|29.88|35.04|36.5|24.82|22.56|23.99|25.61|27.52|30.21|31.97|31.31|33.12|32.77|36.9|34.43|30.98|33.09|34.73|33.87|32.25|36|41.03|36.28|38.6|37.14|40.35|42.07|42.87|47|43.04|42.33|43.45|42.29|46.73|55.72|49.63|51.41|50.88|51.52|51.05|47.88|44.02|49.11|42.64|44.32|44.58|45.33|46.8|50.11|38.81|38.34|29.77|37.49|44.79|47.69|44.84|43.12|40.84|35.57|28.23|30.37|22.92|25.27|17.89|22.97|26.2|30.97|33.54|29.79|28.44|31.36|
2025-07-04 04:04:02|russ2000_0021|BDC|price_next_month|0.33562113932739|||||||||||||||||||||||||||||||||||||||||||6.2223||6.963|9.037|10.814||11.704|15.26|25.63||40.444|31.556|26||24.444|29.722|35.89||31.418|18.75|24.584||18.834|28.084|31.918||36.918|54|30||28.4|27.5|24.74||23.2|12.9|16.2||15.1|15|20.32||16.68|20.03|23.19||20.12|21.45|23.36||31.83|35.74|39.81||57.26|48.61|46.05||41.89|36.74|17.42||18.32|20.93|22.12||25.9|21.9|33.28||35.94|30.51|33.04||31.25|34.13|37.68||53.45|56.72|70.02||71.99|73.07|73.03||84.42|50.39|62.77||64.67|74.59|73.9||71|77.07|84.69||56.48|72.72|55.78||51.2|45.61|53.74||34.04|33.68|38.48||50.6|57.25|61.67||57.58|65.48|80.44||87.49|93.9|66.44||95.69|107.28|122.4||106.2||
2025-07-04 04:04:07|russ2000_0022|RLJ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|13.98|17.19|18.81|17.49|17.9|20.8|22.49|24.45|25.37|25.18|26.48|29.13|31.66|36.16|30.77|30.31|26.61|18.51|22.39|23.76|20.82|24.12|23.49|21.29|21.66|23.24|20.48|22.68|19.18|17.76|18.22|17.59|16.55|16.59|9.91|8.3|7.93|14.56|16.02|14.62|14.32|14.38|14.29|12.13|11.91|11.17|9.95|10.09|9.56|11.58|11.38|9.56|9.04|9.75|7.02|7.57|
2025-07-04 04:04:10|russ2000_0023|HEI|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||0.9473|0.8106|0.8301|0.752|0.9566|1.2206|1.2495|1.4353|1.3861|2.3287|2.2549|2.372|3.0456|2.6063|3.2365|3.9534|6.1058|5.338|3.5141|4.2943|4.8109|4.4594|3.8655|3.0099|2.5477|2.307|2.7235|2.7779|3.0661|3.1803|3.6086|2.8153|2.9991|2.7476|2.1303|2.3219|1.8188|1.7801|2.3432|3.5738|3.4498|3.0849|3.4205|4.4879|4.7459|4.425|5.0437|4.7878|6.1698|6.4278|6.9479|7.7993|7.707|8.9968|9.5777|10.3306|9.1855|10.6389|7.4722|6.7381|5.1129|7.3149|7.772|7.8538|9.9929|10.4569|10.8764|13.7888|14.5018|18.0158|17.8651|19.4445|17.9175|17.0639|14.2705|16.8673|17.7807|20.7176|25.6|29.225|31.8413|26.6701|26.5267|27.1411|30.3411|29.3376|26.0608|26.3578|29.4451|34.0736|34.7955|40.192|42.0608|47.4944|54.8928|57.8304|68.48|73.488|90.68|84.52|93.73|121.59|144.67|129.89|107.85|100.76|109.92|123.58|125.78|140.46|126.82|138.52|147.51|143.05|152.3|162.31|165.57|154.58|168.71|171.03|193.4|221.77|256.56|273.37|264.68|299.64||
2025-07-04 04:04:15|russ2000_0025|MANH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.6875|4|4.47|2.5625|1.875|1.235|2.22|6|9.515|16.0075|9.4075|8.3125|7.8325|7.51|6.665|7.895|5.56|5.62|6.035|6.0375|6.885|6.9575|7|6.7175|6.48|5.1425|5.4875|4.72|5.175|5.5525|5.44|5.4275|5.265|7.3825|7.0175|7.23|6.9675|7.54|6.1975|6.5025|6.135|4.2025|3.835|4.155|4.625|5.7375|5.2425|7.165|6.715|7.695|7.3775|9.0375|9.325|10.5875|10.965|12.5375|11.6725|15|17.1275|17.5525|22.085|26.6275|33.72|31.53|29.36|40.11|44.64|52.56|64.82|72.85|57.65|60.54|58.05|50.64|51.26|46.69|44.2|41.86|52.82|43.06|48.12|47.74|48.77|67.45|84.99|74.95|85.46|70.94|95.79|85.5|113.23|137.24|159.63|181.54|133.87|130.55|140.67|121.67|130.36|165.68|190.62|194.98|242.56|206.06|255.38|263.36|208.59|177.39|199.94|
2025-07-04 04:04:19|russ2000_0027|WST|price_next_month|0||||||||||||||||||||||||||||4.5|4.4675|4.0925|2.875|3.0325|3.97|4.0625|4.1875|4.75|4.905|5.78|5.3125|5.5925|5.78|5.9675|5.9375|6.4075|5.875|5.7825|7.0325|6.75|7|7.25|6.1875|6.1875|5.6875|5.875|6.72|6.9375|6.97|7.345|8.4075|7.64|7.72|6.9525|7.4225|8.7825|8.265|9.845|8.64|7.735|6.11|5.1575|5.5|6.0425|6.8875|6.7|6.1|6.4375|7|6.53|4.795|4.745|5.9625|6.5575|8.2625|8.9|9.7|9.5225|11.455|13.05|13.17|13.755|11.99|15.265|17.81|19.4|21.02|24.265|24.885|23.14|20.67|19.55|23.455|22.96|19.96|16.61|16.325|18.25|19.735|18.165|20.925|18.17|17.845|19.995|23.62|21.935|19.435|20.24|22.45|24.89|26.935|29.605|31.93|36.88|48.35|47.45|43.38|40.75|51.25|49.31|53.28|59.87|60.01|57.22|71.2|80.28|76.03|84.63|92.03|88.7|101.4|100.2|88.21|109.65|105.92|108.27|123.79|137.27|143.84|155.95|189.26|268.87|272.07|299.49|328.52|411.73|429.88|393.22|315.06|343.56|230.1|265.6|361.24|368.04|318.29|373.03|357.48|306.17|307.93|341.55|211.29|222.49|
2025-07-04 04:04:25|russ2000_0029|VRNT|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5462|4.6906|9.2692|8.5358|9.5493|11.286|10.5272|12.8598|13.6186|15.5896|20.9525|19.9237|17.8254|19.175|18.6861|18.5333|16.5216|16.2924|17.4995|15.2789|15.6609|13.2927|9.091|9.04|11.1791|11.2555|3.0558|2.9285|4.329|6.6463|8.4543|11.5865|12.5796|12.0092|16.6031|16.8781|16.7814|14.3826|13.6339|14.4946|15.3553|14.4844|12.9871|17.4078|17.2143|16.9087|18.513|24.0236|22.9642|25.3426|30.0435|31.0035|32.9566|27.1608|23.7893|15.8188|16.8934|17.6523|19.6589|19.226|20.7029|19.8371|21.6706|19.8117|21.5942|24.8537|22.0017|26.6821|28.6174|27.1405|24.0287|27.9502|23.8046|23.3666|29.2031|50.95|45.98|44.64|47.8|52.69|50.57|49.35|38.75|37.19|35.42|32.71|23.67|31.58|30.98|31.55|24.43|22.57|16.8||
2025-07-04 04:04:29|russ2000_0031|TDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|17.5|19.9375|25.0625|19|13.15|13.7|15.17|15.5|17|15.55|14.45|12.55|14.08|15.18|16.49|19.25|18.98|21.66|25.57|30.07|30.42|37.95|35.26|32.68|36.41|38.16|41.72|38.15|44.11|44.37|52.31|51.63|58.73|62.9|45.57|27.87|31.93|32.73|34.16|37.26|43.6|41.03|41.57|47.31|50.49|54.23|54.47|56.76|64.62|62.3|64.03|68.26|75.06|80.17|88.82|91.87|92.86|91.2|103.63|95.04|104.97|103.67|89.23|81.25|92.95|105|107.68|122.87|134.83|136.34|169.96|190.92|187.09|219.42|221.28|224.22|248.51|291.28|329.6|365.06|325.67|306.7|309.15|357.01|447.75|452.77|449.22|421.43|431.55|391.4|397.98|424.26|414.4|384.53|374.59|418.47|381.48|421.86|455.32|511.33|466.03|517.13|
2025-07-04 04:04:33|russ2000_0032|FAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||36.25|28.25|22.75|18.63|17|19.63|23.38|23.38|25.63|27.5|29.88|37.63|41.75|31.88|42.38|60.25|49.75|71.13|26.5|31.31|30.56|17.88|16.63|14.81|11.88|15.44|15.56|20.94|29.55|19.95|17.75|16.65|18.48|22.1|19.05|20.45|22.77|26.5|24.16|28.65|30.06|27.12|26.86|31.19|36.98|35.8|43.95|43.82|46.82|42.6|37.01|40.83|42.38|51.5|46.29|30.1|43.58|32.8|25.2|20.41|21.84|28.08|29.55|30.39|29.57|34.57|14.75|14.04|15.51|15.6|15.99|12|14.82|16.75|18.32|22.75|23.89|26.77|22.73|25.86|25.92|26.6|27.14|30.32|34.02|34.79|40.58|38.13|34.37|36.02|41.81|39.06|37.58|43.41|48.41|54.42|59.07|51.11|56|44.33|50.08|57.06|57.82|61.78|61.98|46.12|51.01|44.59|52.29|64.5|67.31|73.14|74.51|58.31|58|50.4|61.87|57.61|63.38|51.44|60.35|53.57|60.58|64.15|63.22|60.81|63.24|
2025-07-04 04:04:37|russ2000_0034|AZPN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:04:38|russ2000_0035|MTN|price_next_month|0.96754385964912|||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.88|25|26.44||29|23|25.25||20.63|17.69|17.19||16|18.38|22.75||20.65|20|17.77||18.38|15.3|18.2||11.8|14.87|15.23||14.95|18.16|22.75||27.5|28.7|37.26||35.95|37.62|44.02||59.95|57.18|55.51||49.79|43.99|21.75||27.49|33.12|38.79||41.61|33.03|45.28||48.65|40.43|44.5||43.47|51.55|56.32||64.05|68|75.79||69.69|79.49|87.64||103.74|107.91|120.6||131.25|158.43|158.4||213.9|227.95|225.16||240.79|298.05|279.18||215.11|236.28|242.67||198.33|217.67|275.84||326.88|304.85|331.71||252.21|224.68|257.54||243.2|226.32|217.31||188.72|181.7|179.24||160.17||
2025-07-04 04:04:43|russ2000_0036|WCG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:04:44|russ2000_0037|CUBE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.45|16.17|17.35|19.54|20.05|21.38|18.4|19.23|21.28|21.97|18.85|16.02|13.56|8.01|12.08|11.83|5.78|3.7|3.43|4.66|6.11|6.98|7.85|8.24|8.57|9.43|10.59|10.95|9.05|11.3|11.95|11.71|13.12|14.55|15.77|16.73|18.4|15.82|18.38|18.42|20.11|25|23.15|25.19|27.86|31.42|31.22|30.03|26.15|26.43|27.96|24.2|27.22|27.78|28.36|30.34|29.36|29.07|30.8|33.36|31.73|31.51|25.2|28.01|33.65|35.3|41.05|48.86|52.14|49.15|53.63|45.65|38.6|43.84|45.65|43.61|36.17|45.31|41.86|47.01|47.84|41.7|38.4|43.415|
2025-07-04 04:04:48|russ2000_0038|PB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.63|13.13|16.5|16.06|15.94|13.94|17|18.88|20.38|21.29|26.93|27.42|29|32.95|18.25|18.77|18.99|17.62|21.24|23.1|23.86|23.17|24.23|27.25|27.78|25.55|30.8|30.49|29.13|32.6|35.1|34.69|35|34.69|28.32|32.32|28.75|30.97|32.1|33.21|27.05|27.77|33.47|35.79|40.32|39.22|33.88|31.09|40.45|45.85|41.53|38.49|41.51|46.65|40.57|41.86|45.11|45.94|59.02|62.45|62.56|59|58.13|60.39|45.79|53.34|54.59|51.38|42.4|52.77|51.09|55.47|72.63|67.2|64.1|65.78|75.8|71.77|70.15|65.03|71.14|73.64|69.39|69.02|70.2|59.93|55.56|55.11|67.44|73.36|68.19|75.31|73.25|65.38|74.09|71.57|75.86|62.62|63.32|54.54|63.91|61.97|72.52|73.2|80|67.9|73.98|
2025-07-04 04:04:52|russ2000_0039|JACK|price_next_month|0.0027529249827942|||||||||||||||||||||||||||||||||||||||||||||3.25|2.75|2.625||2.565|3.25|2.625||4.065|4.625|4.565||7|9.815|7.78||8.44|6.905|9.625||13.5|11.53|10.53||12.405|11.03|13.5||12.825|16.44|12.94||16.145|14.125|10.06||10.51|10.595|10.425||13.985|14.12|18.89||20.74|17.635|16.8||20.83|23.99|30.745||38.235|31.11|29.95||24.57|23.73|17.5||26.3|20.39|18.67||22.44|20.18|20.115||22.21|20.77|20.5||25.85|26.09|27.55||36.49|39.49|47.35||57.73|59.45|74.5||86.81|78.18|74.14||85.2|99.46|104.02||106.58|93.62|103.51||80.67|90.64|88.69||83.2|85.32|79.29||67.02|82.39|91.99||113.6|105.96|82.6||68.3|79.86|72.3||86.56|80.37|72.3||55.36|49.36|48.85||18.965||
2025-07-04 04:04:57|russ2000_0040|THS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.88|25.5|19.05|26.6|23.99|24.56|30.15|30.93|24.76|27.9|20.94|22.67|28.24|28.86|27.18|26.95|30.27|36.7|40.32|43.4|46.34|45.5|49.3|59.61|53.09|61.64|63.95|57.48|57.97|54.29|52.97|64.12|69.04|75.19|66.36|73.58|75.99|83.5|89.5|84.94|80.13|86.86|71.61|88.15|102.6|88.6|74.2|89.55|85.67|66.38|49.88|39.29|49.85|46.91|57.73|63.2|58.63|55.23|46.74|51.73|43.87|38.81|42.09|50.9|45.04|38.65|40|34.02|44.27|48.21|47.26|51.82|52.07|41.69|41.88|37.55|38.57|36.83|35.07|22.83|20.865|
2025-07-04 04:05:00|russ2000_0042|NBIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8|11|9.25|7.38|9.13|9.5|8.5|7.81|7|6.88|6.75|4.38|4.13|6.94|23.75|21.25|31.94|38.75|32.63|25.35|33.8|42.07|41.61|32.89|36.71|44.9|43.37|45.24|53.66|46.88|56.46|65.64|46.57|46.55|45.75|34.96|49.58|52.82|60.77|57.36|9.25|11.55|13.98|12.73|10.17|9.25|5.39|5.43|4.64|4.13|3.32|3.3|3.2|2.22|2.35|3.21|5.68|8.14|7.38|7.69|7.73|6.26|9.3|7.43|7.6|7.33|9.06|11.54|13.99|9.43|17.09|14.02|13.58|18.52|33.66|34.09|50.12|49.09|42.55|45.58|50.23|43.77|42.91|53.4|48.03|62.11|85.47|81.08|100.49|107.15|88.22|72.24|96.39|99.49|100.08|98.14|120.36|98.67|109.75|94.49|93.21|105.41|79.02|90.03|94.13|115.12|110.93|101.04|101.89|110.94|139.77|137.54|141.57|120.27|151.82|107.69|129.21|
2025-07-04 04:05:04|russ2000_0043|FANG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.32|20.54|26.04|38.79|54.07|49.08|72.22|86.56|67.78|62.81|80.23|65.97|72.56|60.48|86.51|89.42|97.44|105.17|103.97|93.93|100.89|125.5|125.75|132.09|114.24|106.89|107.21|104.61|87.46|74.4|44.19|41.7|24.6|60.62|83.68|79.34|107.58|125.71|126.64|118.77|155.38|144.1|136.93|138.9|164.68|153.74|205.24|202.31|181.12|170.41|136.16|141.07|
2025-07-04 04:05:07|russ2000_0044|CW|price_next_month|0||||||||||||||||||||||||||||6.4688|7.9063|8.5463|3.4688|3.1713|4.1725|4.0475|4.0625|3.765|4.125|3.5463|3.39|4.86|4.625|4.5938|4.0788|4.5475|4.3288|4.1563|4.4538|4.4538|4.6563|5.5788|5.5163|6.8438|6.3913|6.375|6.7663|6.875|7.25|7.7975|9.2662|8.8125|10.0325|10.61|9.5|9.345|8.985|9.265|9.0625|8.9225|8.9075|9.7025|11.7825|11.88|11.35|12.425|11.575|11.7875|19.06|16.7|15.4575|13.6125|15.0625|15.675|18.5|22.825|23.55|26.875|27.905|25.595|27.1|30.7|28.675|29.67|33.14|29.06|33.84|38.18|43.09|43.57|56.29|41.7|47.49|52.64|36.9|32.3|31.97|33.03|29.82|30.56|35.67|30.29|30.88|34.7|33.25|31.96|32.78|37.36|35.29|29.97|30.87|35.65|32.84|40.64|49.78|61.42|63.94|63.51|69.21|66.53|73.06|67.37|69.56|69|76.58|88.99|89.62|98.06|93.46|96.42|118.25|130.66|128.04|133.03|109.46|113.52|113.94|126.91|135.25|145.43|103.65|89.12|84.36|103.79|127.9|118.3|127.68|132.79|142.91|143.44|167.83|165.8|169.83|191.36|198.81|222.57|253.42|294.7|344.96|346.94|344.89|486.96|
2025-07-04 04:05:12|russ2000_0046|SEMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.3159|
2025-07-04 04:05:14|russ2000_0047|CNO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.38|22.7|23.07|18.54|16.98|19.7|19.71|22.03|20.31|24.37|25.4|22.78|20.39|19.85|17.79|20.1|15.01|10.02|10.72|8.95|1.77|2.74|1.53|1.9|6.28|4.83|6.32|5.47|5.26|6.58|7.22|7.73|5.79|6.98|7.48|7.76|9.58|10.03|10.65|14.17|15.53|17.9|17.35|17.24|17.85|15.77|17.83|18.58|19.48|16.5|18.75|18.43|15.65|19.33|20.28|22.27|23.97|25.51|22.45|19.92|18.79|17.52|17.16|16.73|15.86|18.04|14.06|16.09|17.74|22.85|25.82|22.82|25.67|25.05|25.6|18.41|20.09|23.47|22.31|25.13|23.18|27.5|26.33|30.77|34.68|39.28|37.94|38.235|
2025-07-04 04:05:17|russ2000_0048|DAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|10.13|6.38|2.14|0.85|0.76|2.97|6.97|10.23|13.07|11.61|13.05|17.86|16.77|17.7|13.38|15.18|14.52|11.31|13.16|15.56|15.8|20.67|18.95|20.49|22.78|23.14|20.1|21.4|21.18|18.16|17.19|11.37|14.22|13.66|14.29|20.08|18.18|23.46|30.49|33.62|25.7|20.19|16.25|17.78|20.07|19.4|15.64|15.89|8.33|12.72|14.95|20.54|25.74|22.73|24.41|22.32|16.54|15.42|13.13|16.92|14.72|18.7|11.48|13.37|12.43|11.95|10.14|13.62|12.99|17.84|
2025-07-04 04:05:23|russ2000_0050|SF|price_next_month|0.16214382632293|||||||||||||||||||||||||||||1.2778|1.0844|0.8622||1.4444|1.3333|1.3889||1.5844|1.6111|1.6111||2.0556|2.5|2.1956||1.7778|1.4178|1.3067||1.4178|1.4444|1.3067||1.7778|1.5|1.8333||1.7511|2.4022|3.1956||3.4733|2.1244|2.4178||2.1244|2.0844|2.3067||2.1111|2.8889|2.5844||2.8889|2.6956|2.3111||3|2.8889|2.5711||2.7822|2.7778|3.8089||5.5778|6.0689|7.1259||6.2578|7.6|11.0933||10.9985|9.4726|11.5615||17.84|16.0415|13.7926||16.9156|18.1644|19.1156||19.3511|25.0222|23.8756||22.52|19.2356|23.0356||26.8467|20.0533|21.1333||21.1933|21.7867|20.28||23.9933|26.68|29.8467||30.1333|31.92|32.3533||35.5067|31.0667|30.24||25.1867|26.2333|33.2333||28.42|31.8333|37.4933||39.2|37.2467|32.18||35.7533|35.6133|41.68||31.8067|33.8067|46.2||69.28|69.1|71.01||64.17|59.31|64.25||55.57|65.02|61.02||80.95|88.14|115.8||94.22||
2025-07-04 04:05:30|russ2000_0051|GWRE|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.99|25.7|27.94|31.28|32.22|41.53|43.8|47.03|51.38|39.14|44.21|50.47|55.11|49.98|52.36|57.45|48.51|58.7|62.66|57.55|56.14|66.5|71.95|81.51|82.55|93.9|95.76|87.07|91.66|102.76|95.07|121.25|122.07|100.9|110.97|122.71|123.08|92.05|117.42|116.34|86.75|79.94|74.05|56.92|71.46|81.6|79.51|97.33|117.9|120.52|146.92|204.46|215.38|209.36||
2025-07-04 04:05:34|russ2000_0052|UNFI|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|7.25|7.875|10.75|12|13.595|13.125|11.19|12.19|12.565|13.375|5.75|4.19|5.155|7.565|7.565|7.25|6.375|8.78|9.01|11.255|11.86|11.45|10.125|12.875|11.515|13.935|14.875|19.195|23.065|25.29|24.76|28.13|31.17|32.44|34|28.09|33.26|33.1|29.05|35.44|29.78|27.37|26.84|29.29|16.92|21.27|19.22|18.01|14.88|22.73|27.02|25.21|29.37|31.05|34.74|37.44|42.45|43.51|40.67|38.33|45.52|50.7|57.48|51.77|50.62|52.92|60.63|68.85|72.38|67.41|64.29|75.19|83.04|67.07|48.15|43.91|30.86|37.26|45.6|46.95|43.05|39.94|34.75|48.02|42.67|45.58|35.51|21.61|15.01|10.15|8.04|9.12|6.47|19.6|18.05|17.25|26.45|37.96|36.8|49.72|40.23|42.41|44.08|47.68|40.73|26.71|20.13|14.55|15.61|12.01|15.13|24.83|31.79|30.57||
2025-07-04 04:05:38|russ2000_0054|TEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|29.375|28.725|37.475|31.5|33.225|37.5|57.95|74.125|88.5|97.975|88.25|101.575|98.1|84.725|92.25|95.425|110.7|114.3|113.4|139.35|186.875|170.65|151.55|155.6|179.85|109.3|96.85|74.25|80.8|76.6|89.95|75.55|72.15|61.6|49.7|52.35|46.45|29.95|33.4|32.05|24.5|22.55|21.1|17.85|25.65|25.8|37.4|36.5|35.4|31.6|34.5|47.45|48.85|43.55|29.4|32.55|26|24.7|23.65|23.6|25.25|22.7|18.25|18.05|17.4|16.25|16.95|16.25|17.1|19|15.5|20.1|8.8|7.89|9.09|8.89|7.58|9.08|7.35|12.58|12.56|18.69|16.77|18.98|18.64|21.99|24.44|25.29|26.07|21.44|17.21|15.6|20.46|
2025-07-04 04:05:42|russ2000_0055|MTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||15.5|15.19|14.065|15.69|18.125|21.125|25.375|28.44|32.25|27.125|29.875|34.315|36.875|40.625|52.63|60.31|67.63|63|53.63|39|36.63|48.56|49.31|59.75|46.56|47.81|56.81|68.13|57.49|64.99|75.04|51.74|67|71.36|63|41.96|43.13|45.46|55.5|51.31|68.94|73.62|71|64.31|63.9|59|68.58|59.24|66.01|70.7|56.91|58.76|61.72|61.61|38.66|19.36|18.41|13.03|6.4|3.88|2.76|2.56|6.6|4.31|6.05|10.43|8.59|8.82|8.39|8.66|3.98|2.66|3.79|3.46|2.41|1.72|2.78|5.4|7.64|8.14|8.49|8.6|7.39|8.92|8.52|10.42|11.07|9.4|6.62|7.23|7.19|8.16|10.65|10.54|11.67|14.3|14.82|10.02|12.48|12.21|12.48|14.64|12.85|13.71|13.79|7.31|8.27|10.06|11.72|15.24|13.84|16.16|15.18|13.06|14.14|13.65|14.12|14.87|16.74|16.84|19.84|20.28|24.84|25.04|25.54|24.91|28.54|
2025-07-04 04:05:47|russ2000_0056|POL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:05:48|russ2000_0057|DLX|price_next_month|0||||||||||||||||||||||||||||19.62|19.62|22.94|20.3|24.03|27.28|30.73|28.1|26.93|31.46|31.07|29.98|31.21|32.55|27.59|26.39|34.88|27|26|28.25|26.75|30.88|32.13|26.88|29.38|35|36.63|32.63|30.75|30.5|33.38|32.75|33|33.5|34.06|32.38|35.63|34.63|37.5|28.38|26.75|25.19|21.5|22.56|20.99|25.99|31.54|35|46.01|43.88|38.89|46.22|40.24|44.01|44.4|40.37|40.39|41.31|44.05|38.09|38.27|39.93|40|33.33|26.78|23.84|17|22.67|29.92|37.85|37.76|40.34|24.34|21.26|14.3|12.16|11.53|14.5|15.65|14.23|18.61|20.97|20.58|20.44|24.45|27.08|23.54|23.62|25.57|23.81|28.32|31.51|36.79|38.14|41.01|47.09|48.55|54.95|55.01|60.8|64.93|64.75|64.43|59.55|55.9|62.78|67.59|61.2|72.85|71.91|72.2|69.65|74.27|68.54|58.93|47.21|46.97|44.72|44.62|51.83|48.2|28.17|28.23|21.44|33.89|44.02|43.9|35.67|30.1|27.08|25.14|18.38|19.99|15.15|18.99|17.05|18.91|19.75|24.38|18.76|23.19|14.6|17.13|
2025-07-04 04:05:54|russ2000_0058|CASY|price_next_month|1||||||||||||||||||||||||||||2.2925|1.94|1.62|1.48|2.0725|2.375|2.77|3.7|4.125|3.7125|3.3|4.57|4.005|4.0125|4.9275|5.42|5.815|5.375|5.625|6.815|7.875|8.5|10.065|11.625|11.25|11.815|9.75|8.625|9.625|10|11.375|11.78|15.06|14.19|12.94|13.88|12.88|13.44|13.38|12.75|8.38|11.81|11.38|11.75|12.31|10.76|12.75|13.9|12.07|11.9|12.12|12.13|11.05|13.94|15.49|17.47|17.1|16.31|16.51|19.37|18.04|18.04|20.25|22.97|26.23|22.39|23.64|24.89|25.01|27.01|28.36|29|25.05|21.89|29|29.65|19.91|25.23|27.75|30.59|30.41|36.87|37.62|39.745|41.07|41.45|45|53.38|51.23|56.63|56.55|49.4|56.59|60.76|65.94|74.42|68.49|71.23|71.69|83.72|87.75|87.19|105.86|116.27|105.57|120.21|131.31|120.45|114.58|116.39|105.42|120.75|112.31|96.8|114.17|129.47|134.74|129.08|167.85|173.77|163.02|159.73|177.85|181.68|201.96|220.84|204.56|194.29|188.08|209.54|213.77|243.02|207.95|225.65|244.41|275.4|304.49|331.78|362.31|420.89|414.21|437.76||
2025-07-04 04:05:59|russ2000_0059|EPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.75|19.69|18.38|16.63|16.5|18.38|17.25|14.06|14|13.63|12.31|11.06|13.76|15.8|17.4|16.7|20.35|23.15|23.1|22.51|23.5|26.95|30.8|32.18|35.4|33.46|35.36|39.9|42.11|43.2|45.55|40.1|43.46|40.87|42.57|55|64.86|60.42|44.55|54.87|49.42|53.36|53.64|37.45|22.65|23.11|27.31|34.02|34.91|43.72|41.74|46.23|46.03|47.61|46.49|44.8|44.47|47.99|45.16|44.45|46.86|56.54|50.38|51.37|51.08|53.61|53.9|56.1|65.06|57.67|57.12|56.81|59.95|65.88|84.02|72.72|73.97|72.71|72.38|69.18|59.06|55.02|66.49|68.74|73.06|78.86|74.43|77.79|71.37|29.42|28.63|23.84|39.64|47.71|50.3|50.21|43.97|52.52|53.81|38.6|42.48|41.96|44.64|42.7|44.27|40.59|45|45.37|46.1|49.49|59.49|
2025-07-04 04:06:03|russ2000_0060|MKTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.23|12.45|10.97|12.4|12.9|10.89|10.01|11.19|12.67|17.07|19.29|15.16|10.34|8.72|7.77|5.72|8|9.38|11.12|11.88|14.39|16.76|12.39|17.35|20.55|24.33|24.91|27|30.97|36.45|28.6|31.24|37|39.03|54.04|65.46|62.14|55.59|56.43|64.23|74.02|88.72|97.95|96.1|104.38|126.18|153.71|154.75|158.36|183.06|199.48|174|195.98|205.99|209.6|217.26|219.81|262.23|334.25|359.15|367.28|455.01|509.18|555.86|515.89|495.65|460.5|404.54|364.91|260.81|274.74|246.77|363.85|315.76|261.14|214.08|225.51|204.22|219.16|286.45|220.63|219|216.38|
2025-07-04 04:06:07|russ2000_0062|AEO|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||1.7222|2.8056|2.0978|1.8056|1.8056|1.3889|1.1111|1.0144|1.9167|2.2778|2.6667|1|1.2567|2.3756|3.7367|3.2922|4.2844|3.8889|6.6389|7.6456|9.0689|8.7222|10.1533|5.6667|3.6533|6.6244|9.7911|11.6033|12.25|8.5833|8.1467|8.3233|7.4|4.9033|6.3733|4.8233|5.6433|5.72|6.15|8.1333|9.6533|11.1|13.9233|18.0433|18.8667|19.0867|15.1733|16.98|21.7667|25.74|30.12|31.05|27|25.83|22.89|21.37|18.22|15.05|9.6|9.76|14.81|13.5|15.38|16.87|13.1|12.64|16.5|15.35|13.26|11.07|13.91|14.54|19.31|22.24|21.2|20.68|19.79|14.47|16.27|14.53|10.73|14.08|14.1|14.97|16.37|17.02|15.57|15.26|15.64|18.54|16.56|15.85|11.5|11.95|16.08|19.27|22.2|25.96|20.93|20.4|17.4|16.82|14.97|12.88|9.16|12.61|17.99|25.7|35.43|30.52|25.89|21.08|12.11|11.26|15.82|14.37|10.17|16.96|19.03|23.75|21.97|20.58|19.24|13.09|10.96||
2025-07-04 04:06:12|russ2000_0063|SXT|price_next_month|0||||||||||||||||||||||||||||19.73|20.82|25|23.41|26.33|29.47|31|30.77|26.09|25.32|22.98|27.54|27.95|30.5|27.14|28.89|32.25|32.5|33.13|30.13|28.38|32.5|31.88|34.25|38.63|34.25|29.88|35.38|35.5|35.25|38|39.44|42.5|50.63|22.88|21.69|22.5|21|21.81|19.13|18.38|16.44|19.5|19.75|22.33|18|20.5|16.26|19.46|24.99|21.41|24.35|22.82|22.1|21.37|19.2|20.43|20.46|20.64|21.72|22.75|20.01|19.01|17.69|18.96|20.55|19.94|23.05|24.68|26.18|25.4|29.89|26.52|29.77|31.12|25.23|21.5|23.38|25.19|25.29|25.95|31.53|29.46|32.31|33.91|37.89|37.12|36.96|39.62|37.15|35.45|36.38|38.1|39.35|44.01|52.13|48.92|54.05|52.5|59.18|61|65.36|68.39|65.27|59.67|67.25|73.83|74.51|76.75|81.8|74.36|76.05|71.85|66.65|69.36|64.86|62.78|70.12|68.17|62.56|59.75|47.79|52.21|65.43|70.53|82.24|87.18|95.6|84.74|84.6|85.98|71.46|75.69|74.46|64.04|56.42|62.03|73.22|78.05|75.48|75.51|93.95|107.95|
2025-07-04 04:06:18|russ2000_0065|SHO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.35|20.85|22|25.85|22.41|29.35|28.81|28.45|29.09|28.29|29.06|29.18|26.56|15.62|19.04|12.28|4.4|4.85|4.02|5.02|7.99|9.77|12.29|9.58|10.55|10.52|10.5|9.35|6.44|9.29|10.05|10.01|10.16|11.51|12.17|12.94|13.69|12.83|13.93|14.19|14.91|17.05|16.39|15.84|14.17|10.13|13.27|13.42|12.92|14.72|15.79|16.67|16.29|16.85|15.7|16.89|14.15|14.07|14.51|13.15|13.64|12.68|8.94|7.47|7.64|11.23|13.04|11.48|12.18|11.73|12.19|10.85|10.94|10.99|9.45|10.09|9.3|10.67|10.53|10.41|10.26|11.33|8.24|8.93|
2025-07-04 04:06:21|russ2000_0066|GNRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|14.99|13.71|16.37|20.39|19.38|21.23|29.36|24.13|21.7|34|37.08|34.11|40.96|49.17|50.18|57.72|43.77|44.61|45.99|48.56|34.33|27.73|27.89|38.49|37.16|36.62|40.05|35.69|36.54|52.09|51.63|47.84|51.61|50.34|52.85|54.48|72.66|92.67|102.99|97.44|136.82|216.57|269.02|318.68|438.92|462.84|286.19|267.2|232.15|147.74|114.39|103.86|147.63|84.07|117.34|135.96|158.02|165.6|164.06|113.24|152.35|
2025-07-04 04:06:25|russ2000_0068|AKRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:06:26|russ2000_0069|BLUE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:06:27|russ2000_0071|RDN|price_next_month|0|||||||||||||||||||||||||||||||||||||||12.005|13.46|12.09|13.33|16.525|15.065|13.5|13.065|13.75|15.815|18.5|24.565|23.75|28.75|28|28.69|34.565|17.375|19|23.625|27.345|31.19|32.28|27.595|20.94|21.94|22.94|25.78|26.405|20.155|25.47|30.44|35.44|31.07|38.75|40.02|33.87|44.9|51.9|45.8|35.27|36.9|39.7|46.81|52.9|46.56|46.51|46.02|47.93|47.94|44.43|51.58|52.1|57.23|62.72|61.53|53.3|60.22|58.11|33.71|12.59|9.13|5.4|1.74|3.6|3.22|1.73|3.33|5.79|6.43|14.19|8.6|7.59|7.18|5.93|3.17|2.35|2.75|3.12|2.8|4.69|6.43|11.95|14.05|14.57|14.88|13.98|12.66|16.85|15.76|17.86|18.46|14.47|10.06|12.79|12.9|13.59|18.4|16.88|17.42|20.96|22.07|14.3|19.15|19.19|19.24|23.42|22.8|25.1|24.49|14.98|14.92|17.95|19.2|24.64|22.58|23.87|22.39|21.39|22.37|20.87|22.1|24.27|26.93|25.34|28.98|29.87|37.1|34.91|34.02|31.94|36.74|
2025-07-04 04:06:31|russ2000_0072|JCOM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:06:32|russ2000_0073|WWD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.6979|2.7708|3.125|3.5415|3.6355|3.9585|5.9585|4.5|5.8333|5.7085|5.2915|4.9375|4.5|3.6667|4.1042|4.125|4.0417|4.4167|3.8437|3.6979|5.5|7.4635|8.125|10.9183|12.2317|8.1112|9.0883|11.4717|8.5267|6.3383|6.1617|6.17|6.9833|7.6083|9.8167|10.39|10.2172|10.0917|11.8725|11.76|14.9517|13.3167|15.5917|17.125|14.655|17.855|20.92|24.675|28.875|33.5|31.39|35.13|45|32.1|20.57|19.96|19.64|23.51|25.43|32.05|30.24|31.34|33.725|37.05|34.5|33.88|41.98|41.59|33.57|33.5|38.41|35.99|40.92|40.09|42.85|44.83|49.96|51.21|44.61|47.05|49.36|45.5|46.19|54.21|58.54|58.98|69.64|67.67|69.94|77.33|77.52|71.94|83.21|73.64|90.85|108.9|112.04|106.66|116.31|60.56|74.94|79.55|111.95|125.01|121.56|112.95|110.27|110.48|104.7|91.7|102.26|96.02|120.38|124.7|137.77|162.36|155.99|164.09|185.25|187.57|252.38|
2025-07-04 04:06:37|russ2000_0076|WWW|price_next_month|0||||||||||||||||||||||||||||0.6426|0.6604|0.665|0.4174|0.5261|0.59|0.7151|0.7328|0.6742|0.6835|0.5465|0.7052|0.9192|1.1575|1.2234|1.9681|0.8889|1.5368|1.4202|1.6207|1.6543|2.2163|3.7037|4.4444|3.76|4.5748|5.1111|5.5|6.8622|8.9444|9.1033|7.3333|9|9.6267|5.4167|4.3533|3.6867|4|3.9167|3.4167|3.0433|4|3.52|3.6033|5.1033|5.9333|6.0333|4.91|4.9833|6.0067|4.7167|5.37|4.9833|6.1467|6.3667|6.7333|6.94|8.96|7.7933|10.1467|10.4767|10.145|11|10.475|12.025|12.42|12.72|14.18|15.385|14.29|13.53|12.82|12.655|14.37|13.365|11.75|9.07|10.415|12.05|12.79|13.225|15.305|14.295|14.56|15.925|19.84|18.935|18.965|19.545|20.975|22.215|20.935|21.5|23.885|28.755|28.87|27.9|28.1|24.26|27.14|28.15|30.73|29.32|18.57|16.91|18.95|24.49|21.35|23.49|24.11|28.2|27.3|32.83|29.96|35.38|35.17|34.31|36.81|27.15|29.68|31.57|20.49|24.04|26.67|28.64|41.72|33.54|33.17|26.49|19.82|22.47|17.13|16.13|16.74|12.67|8.05|8.36|10.74|14.87|15.39|22.33|13.05|19.945|
2025-07-04 04:06:43|russ2000_0077|WBS|price_next_month|0|||||||||||||||||||||||||||||||||||||6.69|7.125|8.875|10|9.125|9|12.375|10.875|10.435|11.5|10.375|10.5|12.56|12.25|12.75|14.5|13.875|14.5|17.25|18.875|18.53|25.44|30.815|30.47|33.88|30.31|24.69|29.87|30.75|26.37|28.62|23.25|21.37|22.37|24.37|28.31|31.86|35.74|30.35|33.25|39.63|36.99|32.41|36.43|37.54|37.46|44.7|50.35|43.5|46.92|47.8|44.85|45.45|48.2|46.17|47.1|46.95|47.16|48.32|49.82|44.45|43.46|36.24|33.87|26.05|19.86|18.54|4.18|5.23|11.31|11.31|15.47|20.72|18.64|17.12|22.88|21.52|20.42|19.64|21.2|22.73|20.52|22|22.25|23.37|27.24|27.89|30.34|30.14|28.67|31.34|30.53|35.83|38.66|37.1|33.17|36.64|35.96|40.4|52.52|50.81|51.93|54.99|56.62|60.19|64.53|58.84|53.88|53.13|51|44.1|44.86|28.25|27.27|32.21|46.75|52.91|48.1|55.96|56.81|49.99|46.45|54.26|52.65|37.3|47.32|37.97|49.48|43.83|49.62|51.8|60.24|47.3|58.66|
2025-07-04 04:06:48|russ2000_0081|SYNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|12.4667|4|2.8733|4.7333|5.2267|8.8933|7.4467|12.5533|11.7667|12.1733|19.8133|20.1733|12.4133|14.2|13.5667|18.3467|17.7467|13.3|18.7133|18.04|19.1533|25.7733|32.0267|20.4867|21.6467|28.76|28.62|19.96|31.1|34.44|23.88|30.12|31.76|30.04|26.86|31.65|28.11|24.64|32.57|38.3|32.59|26.38|23.74|35.32|39.56|40|52.42|58.69|64.01|72.23|73.27|76.81|85.69|83.28|84.35|62.05|85.79|51.75|67.68|56.38|52.54|54.5|35.21|43.34|44.03|50.11|36.96|39.53|38.08|31.46|41.9|66.69|66|78.04|81.54|103.51|144.66|146.91|178.76|233.94|146.43|130.4|92.99|125.03|90.28|90.94|82.09|106.81|86.04|88.47|72.14|84.9|56.79|68.62|
2025-07-04 04:06:52|russ2000_0082|PEB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6|19.95|17.11|19.52|20.8|21.58|20.25|17.51|20.28|23.51|22.99|22.34|24.24|26.82|27.7|29.66|31.5|34.15|37.45|41.24|48.01|46.02|46.02|33.11|21.99|28.7|29.8|26.22|29.91|31.01|33.04|35.75|39|35.05|39.72|32.71|31.44|32.86|26.78|25.99|23.72|12|10.61|12.28|21.27|24.63|23.36|21.53|23.04|25.03|19.03|16.18|14.19|13.93|14.24|12.9|15.22|15.6|13.78|12.32|13.13|9.16|10.66|
2025-07-04 04:06:55|russ2000_0083|WSO|price_next_month|0.059839605181986|||||||||||||||||||||||||||||||||||||2.6785|2.6607|3.4311||4.1541|4.1719|3.6296||4.4356|3.1763|3.2237||5.9467|6.6133|7.3333||13.3911|13|16.8333||19.3333|18.0867|17.3333||19.5867|14.63|17.94||19.31|14|10.88||14.81|12.75|10.8||14|14.14|12.85||17.2|15.7|15.95||15.7|18.5|23.24||26.17|29.08|33.07||44.19|48.76|62.75||56.01|43.94|51.68||63.21|48.12|36.25||46.5|51.19|39.34||49.23|52.83|50.16||58.55|51.35|60.27||66.94|59.65|63.5||73.61|75.46|71.69||87.25|89.8|95.96||100.63|92.49|101.5||125.92|122.46|127.11||134.23|147.86|149||141.12|147.36|167.5||184.02|174.99|153.7||157.39|163.55|177.97||177.91|244.99|227.36||291.4|278.42|292.71||255.63|272.03|268.98||324.37|364.55|382.23||474.9|475.42|551.6||443.57||
2025-07-04 04:07:01|russ2000_0084|BERY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:07:02|russ2000_0085|IDA|price_next_month|0||||||||||||||||||||||||||||27.87|23.62|24.5|24.75|24.87|26.12|25.12|26.87|26.25|26|26.62|26.5|28.5|29.75|31.5|32|28.88|26.5|24.13|23.13|24.63|24.25|24.25|27.75|30.75|29|29.88|31.13|31.13|29.25|32.5|31.88|34.69|35.63|30.38|31.25|32.88|31.5|30.94|30.19|33.56|36.88|37.13|49.31|41.19|38.5|37|38|37.84|37.84|25.52|26.01|22.45|25.59|27.15|27.15|30.8|29.65|27.5|30.98|30.29|26.98|31.45|28.87|31.66|34.05|37.28|39.43|36.95|34.45|30.96|34.89|32.61|32.44|29.81|26.66|29.11|23.97|27.72|28.09|31.35|36.08|35.22|36.8|37.37|39.21|39.21|40.38|42.15|40.74|42.2|44.72|46.41|49.21|52.77|51.6|52.73|56.14|53.55|63.23|67.91|60.33|62.11|66.85|69.59|72.73|80.85|78.39|80.02|84.52|86.36|92.03|86.28|93|94.24|93.26|97.5|99.02|102.06|107.62|112.19|91.78|93.25|87.73|88.3|102.48|105.45|104.32|110.22|105.18|111.72|104.7|105.81|111.12|102.82|94.71|92.58|94.78|97.75|103.48|109.94|118.09|115.99|
2025-07-04 04:07:08|russ2000_0086|POOL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||0.8893|1.0754|1.4705|1.6461|1.5802|1.8875|1.8875|1.9973|2.963|2.7325|3.1118|2.9393|2.7417|3.0123|3.6306|4.5195|4.482|5.124|7.2711|7.7956|7.6681|9.9437|9.3333|11.6444|10.3289|12.6133|14.0844|11.0444|12.6667|12.3244|14.6711|17.2311|23.3867|21.3667|26.8067|27.4867|29.19|29.72|32.58|36.44|35.97|39.88|46.72|38.93|40.98|36.6|40.13|33.61|23.58|24.64|21.83|22.08|17.41|15.85|17.86|23.66|19.58|18.36|24.53|22.13|20.14|24.38|30.26|26.75|29.22|34.01|36.91|36.86|42.06|45.82|49.02|52.78|54.38|54.18|59.02|54.76|59.7|62.21|64.89|70.42|81.54|84.5|87.41|102.28|92.58|105.56|119.62|108.12|120.78|135.24|138.81|153.25|145.75|149.91|183.74|189.37|207.4|219.3|211.66|316.7|349.83|354.18|422.52|477.82|515.16|476.25|405.22|357.7|304.23|385.61|351.32|384.74|315.77|371.25|362.53|374.04|361.64|344.25|293.14|302.155|
2025-07-04 04:07:12|russ2000_0087|MPW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|8.97|9.7|10.93|12.4|13.58|16|14.98|11.58|13.11|11.18|12.15|11.74|6.59|5.33|4.37|6.95|8.4|9.89|9.85|10.25|10.7|10.9|11.83|12.37|9.58|10.42|9.04|9.68|11.48|13.01|15.19|14.88|13.11|12.81|13.34|13.48|13.13|15.15|14.69|13.8|11.92|10.91|13.4|15.64|14.69|13.01|14.14|12.98|13.23|13.22|12.73|14.11|15.04|17.14|17.26|17.67|20.57|22.4|17.17|18.92|17.82|21.4|22.24|20.86|20.55|22.61|19.81|16.69|11.06|13.22|8.37|10.4|4.78|3.31|4.6|4.97|4.66|4.33|5.49|4.38|
2025-07-04 04:07:15|russ2000_0088|GEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||1.5556|1.6667|2.375|3.0556|2.5833|2.3333|3.1389|5.9444|5.8333|4.1111|4.3889|3.5278|6.3056|6.3889|5.6667|5.8056|4.0556|5.4583|5.5972|4.125|4.4722|2.8472|1.9028|1.75|1.8333|1.5694|2.0444|2.7556|2.9044|3.3333|3.7|3.3667|2.9222|2.6222|1.9333|2.4444|3.8667|4.6267|5.0644|5.2222|4.0889|4.4467|6.6556|5.8356|6.0778|4.8533|5.4356|7.9644|9.16|12.6667|14.6067|17.0667|18.44|21.0867|15.9467|17.6333|16.0267|11.7733|9.8667|11.0867|11.9867|14.1|12.3333|14.12|14.3867|17.1|15.8467|17.7867|13.8667|12.1533|11.72|13.8067|15.4133|18.48|21.7467|24.9667|23.1467|23.5133|22.32|22.3533|22.94|26.6267|29.0133|26|25.1667|21.5133|19.72|21.3533|23.0733|15.9733|27.68|33.32|29.35|25.95|22.55|22.5|25.88|22.11|22.55|20.02|17.81|15.22|15.8|12.68|10.63|8.86|8.94|5.51|6.92|8.18|6.73|6.53|6.56|8.46|11.5|7.53|7.47|8.74|11.12|14.86|14.5|15.18|31.51|31.28|25.35|
2025-07-04 04:07:19|russ2000_0089|SUI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||21.5|23.88|22.5|22.5|22|21.38|24.88|24.88|27.5|26.13|28|28.63|32.38|32|36.25|34.88|34.94|35|33.56|33.44|33.63|35|34.13|31.88|31|33.13|31.63|30.38|33.46|33.55|35.31|37.5|38.4|40.6|38.21|33.85|34.75|38.54|40.6|36.45|39.36|34.95|37.61|38.87|37.1|34.85|34.85|30.48|33.23|32.55|31.92|34.99|31.61|29.76|27.22|30.5|19.33|19.45|16.98|15.04|12|14.65|15.3|17.44|18.11|28.92|29.1|32.61|33.12|38.48|38.27|38.08|40.11|43.75|46.59|41.98|42.95|51.15|48.42|44.57|46.75|45.57|52.63|57.97|67.73|62.06|69.51|67.02|66.59|67.87|79.15|76.93|78.76|83.61|89.01|90.26|88.84|93.85|96.96|100.47|109.91|123.08|132.81|162.65|162.17|134.4|149.93|137.63|143.13|166.83|196.11|195.98|188.96|175.57|163.96|134.85|156.86|138.93|130.3|111.24|125.35|111.32|126.73|132.68|126.5|124.43|129.4|
2025-07-04 04:07:24|russ2000_0090|ACAD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|7.63|6.42|6.86|9.49|11.18|10.09|15.15|6.77|9.48|7.08|15.5|13.69|15.17|11.52|8|3.53|1.76|1.1|1.01|2.42|1.32|1.37|1.59|1.08|0.8806|1.74|1.93|1.67|1.09|1.44|1.5|1.57|2.35|5.87|12.32|18.99|22.31|24.23|19.44|20.83|28.05|31.88|38.12|47.56|32.35|23.72|33.66|36.79|24.33|30.14|32.44|30.03|34.83|30.32|19.88|15.99|21.09|20.81|23.32|23.01|43.05|40.79|48.31|44.69|46.36|53.37|21.05|24.26|17.56|20.94|18.94|15.47|15.72|19.03|20.11|31.91|22.59|25.91|16.59|17.75|14.34|18.66|14.73|20.96|
2025-07-04 04:07:27|russ2000_0091|ACHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.825|15.46|16.24|20.57|26.3|30.17|34.15|42.67|53.13|41.39|47.27|59.08|60.42|71.65|78.43|65.12|60.73|58.71|54.13|45.19|39.4|42.78|51.29|31.36|33.7|38.9|42.73|41.19|27.89|28.38|32.24|30.28|32.75|24.01|28.97|28.98|51.66|60.84|61.46|56.76|53.16|74.35|78.85|82.78|84.24|75.29|73.68|77.49|82.64|70.25|66.28|52.08|44.18|21.49|23.35|
2025-07-04 04:07:30|russ2000_0092|MOG.A|price_next_month|0|4.5556|5.7407|4.7407|4.4074|3.9259|3.5926|3.7778|4.5556|4.4444|4.7407|4.963|5.2223|5.4075|4.037|4.1482|4.7407|4.037|5.0741|3.2963|3.2593|3.5556|3.2223|2.8519|2.3333|2.4074|3|2.7408|2.2223|2.1111|2.5185|1.7407|2.4445|2.5185|2.3333|1.963|1.9259|1.5556|1.6297|1.2593|1.8149|1.8149|2.3333|2.2963|2.5926|2.5926|2.5185|2.481|2.703|3.222|3.667|3.963|5.481|6.111|6.148|5.852|7.297|6.519|9.481|11.111|10.185|12.815|10.297|9.093|11.074|9.222|9.1852|7.1111|5.833|6.982|8.593|8.63|8.963|10.103|10.222|9.662|11.605|15.2|14.7556|11.8089|14.1778|14.1333|16.4445|18.8445|23.3245|22|24.2467|25.02|28.9933|29.81|31.57|29.65|33.51|37.45|34.69|37.3|38.99|42.52|42.82|46.15|46.04|43.11|44.45|35.12|29.96|26.78|26.96|24.97|30.18|37.17|35.81|37.6|42.64|44.12|40.95|38.73|42.62|42.27|36.39|37.01|43.8|46.21|56.24|59.73|60.06|65.45|66.02|76.54|70.3|69.88|66.86|61.76|46.33|48.86|55.07|58.07|65.87|68.65|74.32|87.76|90.06|81.97|75.01|71.55|89.47|93.64|81.46|83.71|89.61|49.48|53.72|62.39|73.87|86.55|77.87|75.53|76.24|79.87|85.64|84.75|95.32|90.11|105.44|116.05|139.8|159.07|196.1|188.6|181.66|167.25|185.09|
2025-07-04 04:07:36|russ2000_0094|ENS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.53|13.05|14.55|9.26|14.46|14.44|13.93|13.62|19.06|17.97|16.26|17.44|19.36|18.23|24.68|23.33|32.58|11.07|9.11|14.34|19.01|23.45|22.92|26.34|23.23|26.67|33.62|37.79|35.84|20.36|28.98|33.5|34.15|32.13|40.65|44.96|52.92|65.72|68.45|67.4|63.43|58.14|58.38|68.27|65.58|64.41|53.12|58.83|63.73|64.7|77.95|82.8|73.02|69.16|70.31|70.87|77.65|73.71|84.79|69.05|66.12|68.45|71.96|56.97|66.77|71.42|89.66|93.68|95.42|76.92|78.65|67.72|61.58|62.75|83.02|81.19|112.98|88.21|98.85|91.1|108.11|99.04|96.12|82.16|90.39|
2025-07-04 04:07:39|russ2000_0095|FICO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.963|3.8889|4.6296|5.9807|6|6.8519|8.1481|8|8|12.5926|11.7422|11.1496|11.9644|9.3719|13.2978|12.8711|8.723|11.7778|11.3719|11.8904|14.963|10.0741|10.0178|11.4459|13.5556|12.5363|14.7585|12.1481|17.4815|20.5689|27.7333|21.1333|25.3822|24.7733|23.7667|25.6467|33.1667|34.72|36.0267|42.52|39.58|33.72|28.58|30.2|34.55|32.88|37.63|41.76|44.32|37.11|33.78|36.63|39.82|35.71|39.26|37.92|25.5|24.77|22.26|15.59|12.7|16.82|19.19|20.33|21.93|21.06|23.85|24.04|25.38|29.88|29.75|27.35|36.24|42.9|43.29|46.6|45.07|46.58|49.96|57.28|54.36|57.2|57.15|62.3|71.35|88.46|90.69|92.37|95.57|106.71|126.64|120.68|123.3|135.48|142.55|145.16|172.66|173.18|201.46|192.71|225.2|279.75|347.42|304.04|402.38|352.94|439.19|391.45|450.11|521.41|523.91|398.2|494.99|373.51|462.03|478.84|665.95|727.95|837.97|845.87|1198.83|1133.33|1600|1993.11|1873.56|1989.68|1856.82|
2025-07-04 04:07:45|russ2000_0096|PCRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|10.61|9.25|9.06|10.03|14.44|15.73|19.9|29.5|33.97|48.59|64.66|66.05|86.73|91.11|106.54|83.61|58.7|39.43|63.33|60.7|36.9|32.8|38.85|45|41.625|33.05|38.95|35.7|36.25|48.89|39.81|36.57|42.48|40.7|43.94|41.29|53.87|53.12|69.8|63.51|59.29|52.52|61.84|73.95|56.78|54.05|38.34|43.47|37.17|28.26|32.4|26.25|19.98|17.18|22.84|27|23.22|
2025-07-04 04:07:48|russ2000_0097|EME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.6575|3.5625|4.1875|3.6575|4|3.5625|3.8125|4.765|5.25|5.2825|5|3.985|4.14|5.1725|5.5625|4.6875|4.5475|5.595|5.86|6.485|6.975|8.8625|10.87|9.78|11.95|15.2125|13.375|12.1525|11.8725|12.7675|10.325|9.4225|10.2025|10.225|10.8175|9.8925|10.74|11.17|12.875|15.25|20.505|25.025|25.76|29.575|28.71|31.345|35.9|34.43|21.9|25.06|30.12|17.77|20.59|20.79|24.12|23.62|24.06|28.56|26.01|25.85|30.28|31|27.92|25.07|28.83|29.32|26.33|32.16|36.33|37.4|41.28|37.06|42.51|45.99|40.93|44.13|40.36|44.63|47.83|48.28|45.7|48.48|55.7|60.46|69.69|65.74|67.5|80.51|81.28|73.59|76.95|70.98|65.23|84.14|84.39|87.71|82.17|63.53|68.5|68.19|88.3|119.8|121.81|121.49|119.21|106.48|116.37|141.1|148.25|171|215.04|206.65|228.11|357.17|375.44|446.07|448.06|400.7|546.7|
2025-07-04 04:07:52|russ2000_0098|UMPQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:07:53|russ2000_0099|EEFT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.56|11.88|10|11|6.75|4|3|2.88|2.13|2.94|2.78|6.5|8|9|7.5|6.75|5.85|11.4|13.05|19.89|16.39|8.84|4.85|7.7|8.82|10.05|14.22|16.25|19.44|18|22.92|24.05|29.56|29.42|28.1|32.27|35.74|25.41|29.72|28.86|27.85|25.41|32.03|26.44|17.68|16|11.92|10.05|16.18|21.04|23.65|20.42|15.93|15.7|18.09|18.29|18.75|17.16|19.37|18.36|21.63|18.28|20.29|24.47|30.53|36.81|43.4|42.86|45.99|50.04|53.67|45.39|58.48|68.5|80.24|79.77|77.1|76.26|79.55|71.52|82.62|96.61|96.64|93.87|78.11|91.94|111.18|115.01|149.89|155.91|140.07|157.64|91.76|96.14|88.84|124.96|143.43|142.82|112.19|133.89|121.65|98.27|84.01|112.68|110.74|87.87|76.84|99.65|102.68|101.99|98.47|98.5|99.1|106.33|
2025-07-04 04:07:57|russ2000_0100|CMPR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.45|28.2|32.45|25.45|31.28|37.45|38.69|37.23|46.74|30.73|34.03|29.26|16.92|22.9|31.25|40.7|52.87|52.9|60.09|49.64|39.16|46.15|54.15|45.74|30.74|35.88|40.16|34.5|34.35|35.52|39.94|50.98|54.5|49.38|49.27|49.26|55.25|80.55|86.01|82.5|75.98|69.17|95.81|97.89|95.64|84.39|86.32|94.07|107.1|127.41|150.94|145.86|115.79|119.39|88.02|94.91|130.33|106.89|46.79|84.73|83.06|103.26|95.63|115.4|89.62|71.92|62.2|34.25|25.06|32.78|43.95|64.08|59.67|74.95|85.27|91.89|75.59|74.85|42.68|49.62|
2025-07-04 04:08:01|russ2000_0101|LTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4700|5452|2552|1424|1576|3052|3100|2600|3800|3376|2652|2552|3232|3700|3720|2340|2672|2400|1880|1660|2300|2968|3500|5948|6880|7680|7728|9816|14192|14120|14520|12888|15120|15200|12744|17260|24832|29260|32028|33280|25840|26460|23220|20180|16620|18140|24460|26820|32940|38080|47740|61480|56100|55880|52360|50140|50200|56380|49180|49580|48980|41400|26900|33100|27800|30660|23440|24400|20740|19140|12400|11020|10240|14360|17500|19180|18340|25340|23460|27160|34160|30540|22760|18440|23320|19640|19240||||3540|2860|3288|3800|5200|3060|865|557|540|580|1090|720|1500|980|1220|1140|24.8|26.8|30.44|31.45|41.8|
2025-07-04 04:08:05|russ2000_0103|OPK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|4.25|3.5|2.75|3.13|2.56|2.53|9.31|7.25|10.5|7.06|6.5|8.75|7.37|6.62|6.25|14|7|8.75|8.34|7.25|3.58|3.71|3.05|2.25|1.5|0.64|0.65|0.39|0.62|0.52|0.52|0.88|0.97|0.55|0.43|0.36|0.36|0.36|0.42|0.43|0.4|0.39|0.85|1.4|4.8|4.22|4.23|2.95|1.67|1.86|1.53|1.31|1.18|2.27|2.17|1.7|2.16|2.49|2.76|3.9|3.98|4.35|5.38|5.26|4.75|4.24|4.28|6.42|6.66|7.45|10.02|7.93|8.27|8.82|8.35|12.13|13.76|16.37|9.45|8.04|10.75|9.95|9.42|8.69|7.77|6.45|6.73|4.46|3.04|5.62|3.38|3.68|2.39|2.11|1.42|1.45|2.22|5.15|3.52|5.41|4.1|3.44|3.79|3.13|2.7|2.36|1.9|1.29|1.47|1.86|1.25|1.02|1.22|1.42|1.51|1.52|1.38|1.36|
2025-07-04 04:08:09|russ2000_0105|POR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|25.37|25.77|26.04|29|27.6|27.94|24.04|24|22.91|20.5|18.76|18.27|18.58|19|19.98|19.52|19.82|20.8|22.28|23.58|25.4|24.21|24.71|25.25|26.81|27.4|28.21|30.64|31.49|29.06|30.21|32.28|33.09|36.41|40.71|36.97|34.18|38.68|37.42|39.64|44.28|41.77|43.82|45.87|45.1|47.74|42.52|40.92|44.48|45.66|46.95|50.33|54.84|56.87|59.95|46.79|44.1|39.61|42.27|50.69|48.88|47.69|51.48|53.86|50.72|44.1|47.37|49.8|48.84|40.02|40.38|43.23|46.76|47.68|42.48|41.7|41.195|
2025-07-04 04:08:13|russ2000_0107|RH|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.89|37.01|55.87|70.37|75.5|63.56|63.61|88|82.99|85.64|90.68|91.61|89.72|51.26|33.26|35.55|36.79|26.39|55.09|48.33|102.09|88.98|105.4|150.3|110.22|146.06|87.77|144.55|205.06|245.77|210.26|324.03|462.92|500.52|633.31|709.5|643.05|382.44|276.38|294.64|288.5|302.82|265.62|351|269.97|259.97|263.67|262.87|385.14|340.09|203.91||
2025-07-04 04:08:17|russ2000_0108|SKX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.27|1.23|1.3133|3.77|5.1033|5.0633|8.61|12.0167|7.0333|3.6067|5.3333|7.75|5.35|3.3|2.7467|2.26|2.2|2.51|2.6233|4.1033|4.5833|3.68|4.8833|4.08|5.48|4.2233|6.45|9.1167|7.27|9.9633|11.8133|10.4667|6.93|8.1967|6.6733|7.8833|6.3|4.5267|3.32|3.9|4.61|7.2733|9.3533|12.7833|12.3633|6.48|6.8567|6.35|5.55|4.7533|4.0533|6.2233|6.6467|5.5333|6.3333|6.9267|9.0933|9.7133|9.63|13.6633|17.39|18.25|20.1167|29.9733|50.15|31.2|28.19|33.05|24.02|21.03|25.12|25.25|28.09|31.92|41.19|28.5|27.72|28.57|27.17|31.66|37.94|37.37|37.39|28.18|29.28|31.71|34.48|48.49|53.68|46.21|42|38.3|37.96|34.43|48.15|53.19|55.58|48.22|62.44|66.05|65.13|61.46|75.34|48.02|63.29|
2025-07-04 04:08:20|russ2000_0110|CLNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:21|russ2000_0111|PRAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3467|8.8|8.97|8.95|8.18|9.1|8.5533|11.1567|12.6967|12.0333|14.4067|13.5967|16.4167|16.11|14.22|14.5267|14.4767|18.5933|21.4467|14.7433|9.64|13.8733|13.69|10.7667|8.3033|12|13.65|15.66|15.8233|21.2633|20.39|21.7533|25.1967|28.2667|27.0867|21.8967|21.65|22.2533|28.2267|33.32|35.3533|40.75|49.77|61.18|49.41|58.44|58.96|60.64|49.52|56.475|60.99|53.62|30.91|31.88|28.05|32.25|37.8|32.9|39.05|27.9|35.4|37.45|43.15|30.91|28.79|26.92|30.59|34.36|37.12|27.74|39.8|34.54|34|36.85|38.4|41.74|46.65|44.89|39.46|31.96|39.185|37.33|24|12.31|24.92|23.79|23.88|18.88|21.38|18.56|15.6|
2025-07-04 04:08:25|russ2000_0112|CRZO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:26|russ2000_0116|ABMD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:27|russ2000_0117|DRH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.04|11.15|12.5|13.6|15.9|16.87|18.29|19.6|19.37|18.13|13.3|12.99|9.39|4.01|3.94|5.79|6.24|8.04|9.78|11.01|8.77|10.61|12.54|11.84|10.43|8.18|10.54|10.58|9.46|8.87|9.15|9.89|9.7|11.32|11.55|12.24|12.26|13.71|14.53|14.17|13.77|11.67|7.77|9.3|9.89|9.31|11.27|11.51|11.92|10.87|11.76|11.1|12.29|10.32|10.06|10.83|9.9|9.95|9.67|6.27|5.13|4.78|9.04|10.5|9.19|9.27|9.59|10.65|8.99|9.13|8.6|7.89|8.23|7.72|9.14|9.22|8.34|8.78|8.78|7.21|7.985|
2025-07-04 04:08:30|russ2000_0118|CLDX|price_next_month|0.1248492159228|||||||||||||765|607.5|675||742.5|675|427.5||540|472.5|405||641.25|708.75|967.5||675|562.5|585||1057.5|1125|1867.5||1327.5|1215|1350||1170|1237.5|1350||697.5|630|472.5||742.5|877.5|607.5||697.5|416.25|337.5||270|388.125|427.5||551.25|326.25|225||225|450|438.75||900|1743.75|1428.75||860.4|635.4|691.2||196.2|201.6|266.4||417.6|423|473.4||437.4|327.6|333||255.6|235.8|322.2||300.6|264.6|266.04||179.946|94.5|86.382||210.15|207.45|97.35||135.3|86.1|67.8||100.65|64.95|62.25||54.75|46.8|39.9||62.55|84.6|89.1||191.775|325.8|416.4||219.15|238.65|304.2||433.05|222.6|270.15||68.7|49.8|57.15||42.45|36.9|45||8.703|7.53|4.479||3.04|2.12|2.4||2.67|11.94|22.5||27.95|52.65|38.1||23.52|30.4|37.09||31.8|27.9|30.21||33.3|41.33|27.44||19.78||
2025-07-04 04:08:36|russ2000_0119|IDTI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:37|russ2000_0120|CBRL|price_next_month|1||||||||||||||||||||||||||||29.23|24.79|22.32|25.79|33.37|30.28|36.25|38.99|48.93|31.8|31.56|45.48|43.25|32.57|25.11|28.1|26.25|24.25|25.5|18.88|22.69|24.38|20.38|18.63|21|26.5|23.5|23.88|27.25|29|30.75|32|40.5|32.25|24.44|23.25|18.75|17.31|13.13|11.13|9.25|14.5|12.06|21.69|18.94|16.97|21.06|25.83|30.69|33.25|25.68|27.26|26.7|36.04|34.88|41.25|37.99|32.25|31.88|40.77|42.81|40.72|36.16|37.01|44.43|37.43|37.84|42.89|46.66|44.94|37.42|33.46|36.42|29.45|25.84|19.33|22.38|31.42|28.41|37.56|43.68|49.83|44.61|52.66|49.84|47.38|42.36|47.56|55.67|61.27|62.98|61.45|75.28|89.46|98.42|108.49|99.45|100.55|100.41|128.01|151.03|141.08|144.18|125.92|148.05|151.48|152.11|162.74|160.99|166.81|148.66|156.33|156.1|156.71|149.09|180.81|161.99|157.09|165.4|153.74|143.33|107.13|133.71|139.58|154.87|157.72|143.58|122.02|134.27|102.01|107.94|114.8|108.96|98.02|82.43|67.13|66.13|48.78|39.58|55.56|45.29|57.44||
2025-07-04 04:08:42|russ2000_0121|SWX|price_next_month|0||||||||||||||||||||||||||||9.96|10.34|9.93|7.44|9|11.03|7.59|7.45|8.34|9.16|9.73|9.5|10.35|13.14|12.53|13.34|18.38|17|17.63|17.13|14.25|14.75|14.75|15.13|17|16.63|16.25|19.13|19.75|16.63|18.56|18.81|17.81|23.06|23.25|23.69|26.31|28.56|28.81|23.25|19.56|19.06|18|20.88|21.55|21.05|23.9|20.6|23.9|24.75|21.85|22.48|21.6|20.76|21.23|22.58|23.49|22.8|23.67|24.43|25.37|24.47|26.78|27.26|27.65|27.72|32.93|35.88|39.25|37.89|31.08|29.76|28.55|28.87|28.9|26.12|25.76|20.21|24.22|24.99|27.67|31.1|32.17|34.76|37.24|39.77|37.29|39.48|41.8|42.02|44.66|43.47|44.54|50.67|49.64|54.26|53.73|55.01|49.53|58.09|61.46|55|56.34|61.46|58.83|64.91|77.5|72.46|80.57|83.76|80.1|82.39|73.58|72.99|78.2|77.27|78.32|83.19|88.91|87.3|75.51|75.8|69.64|65.72|59.96|69.72|69.93|69.25|68.18|88.11|86.96|73.07|66.93|56|65.94|58.61|58.68|74.62|74.16|73.25|74.68|72.21|73.905|
2025-07-04 04:08:47|russ2000_0123|PRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.94|21.39|21.19|24.41|22.34|21.42|21.15|24.95|26.15|26.66|28.26|32.77|31.86|40.76|43.36|44.23|46.45|47.33|50.41|51.12|48.66|43.99|46.31|43.55|47.74|52.14|55.2|73.2|82.95|80.8|88.5|106.45|95.1|109.65|109.68|106.95|126.07|124.87|128.36|125.55|103.91|120.94|110.24|133.38|160.8|145.91|166.55|151.26|136.81|124.5|137.33|154.07|182.06|210.9|191.16|226.87|211.86|251.36|277.31|293.53|264.81|277.68|
2025-07-04 04:08:50|russ2000_0125|HMHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:08:51|russ2000_0127|VSAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.75|9.25|9.19|7.5|7.75|8.75|5.47|5.295|4.75|8|13.25|33.94|23.405|24.75|22|17.5|17.53|20.3|14.81|13.15|10.63|4.81|8.08|11.36|10.64|14.24|19.63|23.35|21.98|18.12|18.89|22.26|17.81|22.34|24.79|25.2|30.13|24.7|27.14|32.97|34.3|28.63|30.5|20.77|22.1|23.03|18.22|22.16|22.99|27|29.15|27.33|35.42|36.14|41.17|43.395|39.92|44.93|42.59|47.53|48.3|38.3|38.84|38.41|48.47|66.79|66.12|59.51|64.21|58.47|62.64|56.22|60.12|62|65.96|62.5|76.7|73.83|70.66|64.91|64.03|66.09|65.1|75.62|63.98|70.34|63.76|62.69|90.82|81.59|68.84|63.65|42.4|37.96|33.9|43.54|51.79|49.64|59.69|44.02|36.81|32.93|40.96|34.45|35.03|30.94|18.44|22.23|15.91|20.22|9.6|9.62|9.27|16.27|
2025-07-04 04:08:55|russ2000_0128|NJR|price_next_month|0||||||||||||||||||||||||||||2.3|2.2044|2.2467|2.2622|2.3222|2.5022|2.4844|2.6556|2.6689|2.8289|3.3022|3.4511|3.8089|3.9556|4.3044|4.32|5.8333|5.5|4.9444|4.8333|4.9733|5|5.2778|5.5556|6.0844|6.3067|6.1667|6.14|6.64|6.4178|7.0289|7.1956|7.8889|8.3889|7.6111|8.5422|8.0844|8.1956|8.7911|9.0422|8.4022|8.9444|8.8622|8.8756|8.28|9.62|9.6556|10|10.0822|10.6667|10.0667|10.5267|10.6033|11.4167|11.6267|12.6167|12.8633|12.7033|13.55|13.7033|14.6167|14.4533|15.7533|14.3867|15.15|14.7567|16.6433|17.2867|15.5333|17.9|15.6667|16.4167|15.61|15.925|17.045|18.62|20.045|16.46|19.3|17.6|18.245|18.865|18.665|20.245|20.98|21.89|21.805|23.51|23.86|21.62|22.95|22.23|21.015|23.6|22.38|23.015|22.8|24.865|25.54|29.24|31.94|30.51|28.9|31.68|35.22|35.68|37.24|33.95|37.7|40.35|42.15|44.45|38.8|41.35|46.25|45.1|48.5|50.08|49.87|43.6|41.32|33.78|31.06|29.18|35.01|41.95|38.52|37.81|40.21|43.16|46.19|44.64|49.92|51.64|44.7|40.58|40.83|43.69|46.75|45.89|47.95|48.94|45.38|
2025-07-04 04:09:00|russ2000_0131|UBSI|price_next_month|0|||||||||||||||||||||||||||||6.5|5.875|4.75|5.5|5.875|6.375|7.25|7.125|8.5|9|9.81|9.625|10.06|12.125|13.125|13.5|13|12.815|12.125|12.125|13.875|14.625|15|14.625|13.375|14|14.875|16.625|17.565|21.815|22.44|23.44|26.13|27.75|26.75|24.25|27|25.25|24.63|21.13|21.81|18.94|19.5|21.69|23|27.6|27.2|28.94|32|29.51|30.22|29.03|28.88|30.31|30.25|30.12|30.01|31.52|36.67|34.1|30.62|37.81|36.5|37.27|36.48|35.63|38.19|36.52|33.5|27.85|30.3|32.16|29.09|25.19|31.9|20.99|25.94|20.26|17.85|24.9|29.04|25.53|26.72|28.2|26.16|23.86|23.74|27.88|26.43|23.3|23.8|25.49|25.31|28.32|29.58|29.89|29.25|32.08|34.28|33.81|37.58|40.53|39.55|33.58|38.69|38.3|37.7|44.8|39.9|34.5|35.95|36.8|33.95|36.95|33.17|35.37|39.24|37.59|39.54|34.3|29.96|26.32|26.23|31.66|39.27|34.54|36.99|35.33|33.26|38.74|42.35|40.2|33.13|33.44|28.44|35.85|32.46|38.93|37.68|38.5|34.29|38.425|
2025-07-04 04:09:05|russ2000_0132|NHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||27.75|27.75|27.88|27.38|25.13|26.25|28.63|30|33.25|33.25|31.88|34.88|38.63|37.25|39.38|39.19|41.31|33.63|28.56|28.19|27.5|25.13|22.38|15.13|15.5|12|9.5|6.25|9.76|10.5|10.82|13.99|14.46|15.7|15.05|16.15|14.68|16.25|19.8|21.25|25.95|23.97|27.43|28.61|25.58|26.2|30.77|26.85|27.4|24.06|25.31|32.14|32.1|33.92|31.6|29.29|29.56|30.59|30.89|29.94|26.05|26.82|31.14|30|34.02|40.62|37.65|46.3|45.73|48.63|45.49|44.69|48.41|49.47|53.69|53.41|63.65|66.24|62.59|62.52|62.97|61.69|59.79|65.91|74.76|66.72|65.25|58.74|60.68|68.09|78.57|75.76|73.99|73.17|77.25|76.19|70.53|68.27|74.84|73.46|83.26|75.43|79.38|85.79|84.38|55.06|62|56.05|64.84|73.41|68.23|53.78|57.83|51.53|64.84|56.7|58.83|49.77|54.91|50.04|53.18|63.06|74.86|76.65|68.11|75.67|70.84|
2025-07-04 04:09:11|russ2000_0134|RHP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||27.13|25.88|23.25|19.63|23.25|23.63|27.38|25.75|27.13|26.5|25.75|19.75|25.63|21.13|23.19|28.88|31.19|34|30.63|26.5|30.13|31|30.63|32.56|27.88|23.94|24.81|23.75|23.62|28.99|27.25|20.8|25.25|27.15|20.07|17.67|19.64|20.81|20.8|26.95|29.03|31.34|29.16|33.51|39.25|40|47.94|39.48|43|44.25|38.22|46.54|55.26|54.8|49.98|54.48|29.23|29.62|30.04|21.41|10.6|13.94|14.27|15.03|19.24|33.75|28.99|33.34|33.34|35.87|29.34|23.39|28.05|31.48|36.75|39.01|39.97|44.46|37.25|36.91|41.36|45.55|47.75|49.35|54.9|57.64|57.18|52.6|46.95|51.53|56.24|50.42|61.18|63.78|62.59|66.13|76.55|78.38|85.01|77.59|80.35|79.6|75|84.17|85.03|35.34|32.02|39.85|64.85|78.65|76.7|85.54|88.4|93.48|88.54|88.92|92.89|89.66|95.29|85.6|109.9|105.48|100.51|107.05|104.84|87.95|103.09|
2025-07-04 04:09:15|russ2000_0136|MDSO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:09:15|russ2000_0137|HNI|price_next_month|0|2.8438|2.75|2.6875|2.6875|2.6563|2.1563|2.3125|2.25|2.5625|2.9063|3.25|4.125|4.6875|4.9375|4.4688|4.9532|4.4063|4.25|5.0313|4.5|4.25|4.875|4.625|4.5625|6.0625|6.8438|7.9375|9.3125|9.625|10.25|7.625|8.375|8|7.625|8.875|9.5|10.0625|9.8125|10.625|13|12.75|13.5|13.875|13.75|16.5|13.375|13.25|12|13.125|13.625|13.875|10.375|13|15|17.5|17.875|21.125|29.875|25.813|30.5|32|28.688|21.1875|20.375|27|23.25|19.625|19.25|24.9375|26.6875|24.0625|25|24.96|25.77|24.07|27.82|29.92|26.99|25.55|25.92|29.58|33.26|41|41.87|36.971|40.45|40.4|40.35|50.66|58.15|48.9|57.7|52.88|40.61|44.97|48.54|41.74|40.83|43.36|33.66|21.77|21.65|18.32|13.21|15.5|22.28|26.32|25.02|31.04|25.84|24.64|30.34|27.52|20.91|24.05|27.13|24.12|26.57|27.52|31.57|34.43|38.11|38.85|34.31|35.23|35.34|46.65|49.25|46.64|49.59|42.94|34.02|43.72|52.13|40.66|50.41|46.76|37.75|34.22|38.89|33.39|43.27|37.89|38.87|36.71|34.24|38|35.97|24.34|29.7|32.55|32.26|42.34|37.3|37.4|41.94|35.64|35.32|28.99|31.77|25.98|29.09|34.69|40.72|41.95|54.95|49.28|49.85|42.3|52.11|
2025-07-04 04:09:22|russ2000_0139|BID|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:09:23|russ2000_0140|HR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||20.25|23|22.125|20.75|21.5|20.375|19.375|18.75|20|20.125|21.625|22.375|21.625|24.5|27.375|25.875|28.875|27.813|29.938|28.125|28.25|23.4375|22.75|21.8125|21|19.25|17.875|18|19.875|19.9375|22.28|24|26.14|27|28.76|30.3|31.5|30.96|28.13|27.53|32.79|33.75|41.05|35.85|36.12|40.35|36.47|38.61|40.86|37.84|35.04|37.87|33.09|40.5|42.38|34.06|23.22|26.44|25.83|28.33|29.01|25.55|16.51|16.79|19.41|20.83|20.97|24.14|23.47|24.14|21|22.84|19.6|18.89|21.07|21.48|24.56|23.49|25.48|30.02|25.71|24.01|22.92|25.15|24.7|26.47|30.09|25.6|24.04|26.36|29.04|30.28|36.16|31.89|30.21|32.8|33.3|32.24|29.87|27.83|29.71|27.86|32.29|30.88|31.98|34.77|36.06|29.39|29.3|27.8|30.01|32.16|31.88|33.06|31.02|27.08|26.25|20.33|21.53|19.78|19.53|14.35|16.11|14.23|17.69|17.18|16.75|15.53|15.9|
2025-07-04 04:09:27|russ2000_0141|POST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1201|21.8791|20.3198|21.7687|25.2945|29.5171|33.2361|29.7724|38.4592|37.4312|32.9739|25.4118|28.5926|32.8911|36.479|42.4059|38.1211|50.0646|59.4828|56.1364|57.8544|58.3098|57.544|57.2197|54.7978|55.405|60.3866|60.3453|68.6388|75.4557|77.0496|71.5849|76.0698|63.3742|61.0628|59.5656|69.3218|76.7253|71.6953|72.4336|74.0896|75.94|85.63|87.38|89.69|88.13|86.67|80.28|92.58|106.15|110.29|109.94|108.93|113.97|108.62|
2025-07-04 04:09:31|russ2000_0142|OLN|price_next_month|0||||||||||||||||||||||||||||18.185|16.2|14.32|9.44|13.585|14.75|17.14|15.18|16.305|18.3|15.75|13.475|14.525|15.62|15.685|17.235|24.565|25.565|27.625|27.44|24.875|27.94|28.94|32|41.19|44.25|42.375|42.5|36.63|41.13|42.38|45.44|43|46.81|39.06|27.69|23.63|14.63|13.19|13.81|17.5|17.75|15.69|17.75|17.91|18.95|16.87|14.98|14.39|18.21|18.55|16.26|16.12|18.12|18.68|17.41|19.07|17.27|17.28|18.7|22.27|17.74|18.35|17.88|20.5|20.55|16.03|17.3|16.84|17.14|20.87|22.78|20.49|20.17|29.74|18.16|14.05|12.6|13.79|15.27|16.5|21|20.3|19.99|19.47|25.74|20.91|18.86|22.2|20.96|20.24|20.74|23.26|24.17|24.4|22.51|25.71|28.1|26.57|24.24|25.07|29.53|22.99|19.18|16.94|21.79|20.9|21.93|26.21|32.13|29.48|36.53|37.28|30.19|29.51|20.2|23.61|21.69|20.07|18.34|14.87|13.35|11.24|16.55|23.91|43.03|47.03|56.98|50.67|57.4|52.27|52.95|64.59|55.4|57.68|42.72|52.07|52.28|45.61|41.03|29.29|21.62|21.93|
2025-07-04 04:09:35|russ2000_0144|TXRH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|15|14.075|18.565|13.96|15|15.55|11.96|14.45|13.32|14.25|12.95|12.46|11.03|11.8|9.53|6.64|7.63|11.13|11.09|10.02|11.43|15.53|12.95|15.73|18.02|16.39|18.06|14.09|15.16|16.72|17.31|16.96|17.4|20.08|24.48|27.12|24.47|24.75|24.88|26.88|33.59|36.33|38.03|35.9|35.78|42.44|46.37|38.99|46.64|46.35|50.38|49.62|58.72|61.44|70.1|67.68|67|60.63|54.03|49.76|62.5|49.9|50.69|69.5|80.08|100.36|94.59|89.67|83.18|83.01|82.58|96.58|100.43|107.95|117.27|96.44|125.72|156.76|171.44|187.38|178.55|159.52|189.595|
2025-07-04 04:09:39|russ2000_0145|INFN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:09:40|russ2000_0146|ACIW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||3.4377|4.5833|4.3333|5.771|8.9167|10.5|13.8333|8.875|10|12.3333|13.0417|13.5|14|12.875|12.0313|15.875|10.8127|10.2083|10.25|7.1667|5.4377|5.896|4.5|3.8127|2.8133|3.7333|3.24|3.58|3.8667|3.03|2.4867|2.25|2.3167|4.0333|6.6167|7.4833|7.0767|5.7|5.465|7.08|6.91|8.9167|9.0033|10.9967|13.3133|12.34|11.2367|12.0667|10.5767|10.1767|7.6233|4.9667|7.3667|6.52|4.5667|5.6633|5.7567|5.0233|5.3633|5.3367|6.2633|6.4667|8.1233|8.83|11.0133|12.0533|10.2233|10.1267|13.2867|14.67|13.0333|15.8467|15.67|15.7833|18.3733|20.2033|19.05|18.74|19.24|18.47|23.03|23.67|23.95|17.9|19.99|19.81|18.12|19.4|21.49|23.17|24.08|23.44|23.25|25.84|25.09|29.56|35.52|33.56|31.39|34.45|27.4|26.79|29.17|38.39|37.78|34.3|30.68|34.37|27.62|28.53|24.33|27.93|25.33|23.19|20.37|30.07|34.1|43.23|49.2|53.55|53.36|46.24|
2025-07-04 04:09:44|russ2000_0147|NWE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|28.04|31.46|29.14|31.55|30.95|34.6|35.38|35.73|35.26|28.21|27.37|27.9|24.82|24.74|17.24|23.13|20.92|24.73|24.38|26.42|29.56|27.77|29.34|28.87|31.48|33.69|34.4|35.14|34.27|36.93|35.6|36.72|42.1|42.2|46.55|45.03|47.93|46.22|50.77|57.76|53.12|50.72|55.89|54.57|56.28|61.2|56.83|57.11|60.15|59.74|58.13|54.34|54.79|58.28|59|62.17|69.04|71.59|73.69|76.97|59.79|54.94|52.33|56.32|65.89|61.94|57|57.55|58.71|55.11|51.82|56.48|58.12|57.17|47.49|48.12|50.61|52.55|54.48|53.91|58.28|52.39|
2025-07-04 04:09:50|russ2000_0149|FCNCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||44.5|43|41|44.75|45.5|47|49|52.75|55|61.5|63.5|67.25|74|79|88.5|98|115|113.25|100.25|89.25|88.25|80.25|79.75|76|60.88|63.13|61|74|87|94.3|100.51|94|100.8|109.2|103.54|99.76|91|97.26|115.97|114|118.02|122.5|119|117.95|142|128.52|168|167|192.06|191.27|207.16|187.8|204.99|202.9|179.68|162.83|136.34|140.77|141.5|152.92|139.86|119.67|142.03|149|167.71|206|189.01|186.44|201.17|200.01|180.12|163.05|176.81|173.3|164.29|168.75|174.36|186.42|209.5|211.73|221.24|224.89|222.35|251.21|244.05|240.34|256.34|256.14|246.06|255|259.78|291|366.74|348.06|368.02|405|425.41|432.29|406.82|426.63|407.53|448.25|467.02|491.92|526.82|382|425.87|462.7|595.99|867.46|782.59|813.9|779.08|639.38|756.68|822.12|777.68|1007.18|1431.3|1380.74|1510|1686.76|2087.69|1937.35|2204.69|1779.14|2092|
2025-07-04 04:09:55|russ2000_0150|MTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||14.125|13.44|14.875|14.875|14.25|16.69|17.94|19.94|15.875|19.25|19.065|19.625|19.94|17.565|20.5|20.69|21.44|27.22|24.44|22.78|19.78|27|26.815|21.565|22.565|23.125|23.97|15.655|17.54|19.175|21.235|20.45|23.505|25|18.675|21.955|19.825|22.125|24.975|27.4|26.465|29.325|27.935|30.05|31.24|32.66|31.12|26.73|27.935|28.61|25.31|27.58|29.035|31.81|32.335|35.11|26.87|33.87|32.255|28.38|18.905|18.595|21.735|24.63|23.9|28.85|26.085|29.335|31.51|34|32.39|27.42|31.725|33.55|31.97|35.83|41.37|40.63|46|56.63|51.68|59.49|58.07|76.71|65.33|67.73|64.75|58.94|40.99|59.9|65.26|67.2|80.15|78.7|70.8|71.9|75.15|69.05|75.6|54.75|58.57|62.77|53.25|49.45|54.13|44.04|46.88|54.69|61.63|78.14|80.22|70.94|69.97|63.61|66.81|55.01|69.45|59.26|61.35|54.06|65.35|72.89|78.38|75.29|76.69|51.59|59.21|
2025-07-04 04:09:59|russ2000_0151|CAKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||5.8601|3.358|3.1111|3.7037|3.1111|3.9012|5.284|4.2963|4.5432|5.1852|4.3457|3.6543|4.2726|3.6049|5.197|6.2222|5.7659|7.4815|5.7778|5.6681|6.7407|8.2963|8.8889|9.0756|8.483|12.1304|13.4711|19.6933|19.28|16.9156|20.2667|18.8|23.9333|27.7533|24.16|22.6|21.2|21.06|21.9667|26.6333|28.54|28.2067|27.8467|28.94|32.37|30.69|35.75|34.32|36.85|31.56|22.85|28.25|27.63|27.6|24.62|22.43|21.85|22.63|14.08|8.8|8.68|17.37|19.37|18.18|21.14|27.17|23.44|29.12|29.51|29.43|28.83|27.99|29.58|31.5|33.52|33.07|33.16|39.82|42.44|47.25|44.54|44.89|42.88|45.94|52.51|50.13|57.74|48.2|48.3|51.01|51.73|53.19|60.26|64.16|47.58|44.74|49.19|51.95|56.03|48.34|44.88|49.62|43.08|41.79|38.4|22.29|24|29.72|44.97|62.59|45.26|40.64|35.68|36.91|29.23|35.81|39.25|33.69|36.78|31.07|34.37|34.52|38.89|46.22|56.15|50.37|65.64|
2025-07-04 04:10:04|russ2000_0152|CTB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:05|russ2000_0153|EPAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.84|15.63|17.81|20.26|21.43|29|37.99|39.74|30.85|38.31|47.11|46.53|66.91|74.71|79.3|67.84|78.1|68.37|66.08|64.36|76.83|85.57|90.69|117.48|112.83|134.48|117.95|138.59|176.59|192.87|176.15|228.14|205.78|278.52|326.78|351.41|458.84|545.15|653.49|505.95|264.98|323.42|348.13|332.65|273.97|249.81|214.54|278.11|245|208.9|191.52|253.96|159.12|182.41|
2025-07-04 04:10:09|russ2000_0154|PLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:10|russ2000_0155|NRZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:11|russ2000_0156|BXS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:12|russ2000_0157|ABG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|11.58|7.98|8.55|8.41|14.41|16.55|18.8|16.79|12.59|13.14|15.08|14.16|16.75|17.18|18|18.92|20.1|24.18|24.46|29.26|23.85|19.15|12.19|15.25|11.69|2|3.58|7.46|11.93|12.66|13.16|14.35|10.99|14.37|18.39|16.94|19.95|19.8|22.91|25.86|26.16|30.89|34.3|38.09|48.84|48.31|47.7|60.09|67.53|64.98|74.21|87.79|95.54|80.26|45.97|62.25|59.29|50.25|65.6|62.65|57.3|59.05|72.65|70.4|69.4|67.01|72.63|81.05|84.44|102.93|96.45|60.63|99.79|106.04|160.39|204.73|192.65|208.8|168.27|159.71|174.96|154.15|220|187.64|249.98|184.92|209.06|221.54|245.86|222.87|305.86|221.53|258.23|
2025-07-04 04:10:15|russ2000_0158|THOR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:16|russ2000_0160|PDCE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:17|russ2000_0161|DAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.167|4.583|5.958|9.6667|8|10|7.6667|9.167|10.25|8.958|7.3333|8.3333|10.792|8.375|8|6.5|3.375|2.5625|1.875|1.9375|0.875|1.9375|1.375|1.1875|0.5|0.99|0.7|0.9|0.6|0.7|0.65|0.83|0.88|1.8|2.06|2.4|2.82|2.65|3.8|4.75|3.91|4.35|3.88|3.91|3.48|4.47|4.56|4.59|4.28|5.78|7.67|8.39|10.06|11.64|15.27|16.18|7.54|4.59|5.72|7.06|6.95|7.79|9.49|8.16|10.01|13.55|16.17|16.88|14.02|15.28|16.38|16.52|16.53|16.87|18.51|20.3|23.27|19.56|20.01|18.72|17.6|16.98|13.66|12.85|10.12|8.99|14.49|15.78|13.6|12|15.13|16.27|18.25|18.54|17.14|20.09|20.66|21.27|21.81|20.33|19.3|27.13|20.59|27.93|43|62.01|69.45|69.07|84.52|63.77|73.39|69.28|78.48|66.29|59.57|69.25|44.29|43.3|42.37|39.73|39.11|37.46|32.19|39.345|
2025-07-04 04:10:22|russ2000_0163|TCBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|15.63|15.97|16.65|18.95|22.27|19.68|23.33|20.42|21.98|24.91|19.08|19.22|18.7|19.9|21.49|22.13|16.2|18.45|16.91|16.5|10.81|10.19|15.84|16.52|15.52|20.09|16.73|17.69|22.46|24.6|27.61|26.89|32.08|34.38|40.36|47.47|46.1|39.17|46.8|53.05|60.69|63.85|54.16|60.75|43.29|50.81|57.66|53.56|33|41.89|49.58|56.3|77.95|78.8|81.85|86.05|99.9|90.05|96.45|63.65|58.56|64.2|58.86|56.2|54.96|27.05|28.18|41.93|69.24|66.9|60.39|60|65.4|52.09|55.61|58.4|66.07|49.17|61.44|54.18|61|60.12|66|76.76|78.95|67.89|85.97|
2025-07-04 04:10:26|russ2000_0165|ALGT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.51|32|31.95|37.91|21.01|20.1|21.97|39.83|38.32|52.72|43.8|37.71|50.99|56.17|44.22|41.07|46.18|40.8|43.41|50.46|53.93|59.36|68.4|72.74|74.61|89.14|92.89|106.17|106|115.95|115.91|128.74|174.27|168.86|203.42|217.66|162.2|178.27|140.6|154.45|174.35|157.25|144.45|136.4|167.65|142|139.6|118.69|119.04|133.65|148.77|167.58|174.8|78.48|113.76|137.57|188.64|240.59|188.45|180.82|181.82|160.18|120.1|70.04|86.03|99.92|128.51|68.75|78.4|59.07|47.39|62.28|102.43|46.12|60.15|
2025-07-04 04:10:29|russ2000_0166|PFPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:30|russ2000_0167|WETF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:10:31|russ2000_0168|LAD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.25|11|17.38|14.25|15|17|15|18.06|18.81|21.69|19.94|13.38|15.94|12|12.06|14.55|17.9|18.49|16.85|19.61|28.2|20.41|16.29|14.36|13.28|19.35|23.62|25.94|25.83|23.36|22.65|27.18|24.66|31.15|27.24|30.43|33.89|28.18|25.5|28.74|26.95|20.59|16.98|15.24|9|4.65|4.1|3.06|2.92|11.99|8.34|7.8|7.98|8.8|10.9|13.5|18.19|20.64|20.57|22.21|26.83|27.86|34.2|43.27|49.52|65.24|62.85|56.29|74.28|88.85|77.62|84.7|99.73|119.69|117.39|76.57|83.02|86.29|85.78|103.12|95.55|103.25|113.18|124.96|95.86|89.05|89.08|88.95|113.52|131.88|157.48|135.64|110.56|229.15|229.57|318.68|384.38|377.22|319.22|292.13|283.13|265.28|198.15|263.2|220.89|310.53|242.21|294.85|254.38|276.33|332.37|376.1|292.76|352.46|
2025-07-04 04:10:35|russ2000_0169|PBH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|11.9|11.9|12.55|12.21|8.69|12.12|12.69|12.71|12.86|11.03|7.23|8.79|9.69|6.91|6.29|5.4|6.26|7|7.83|9.51|8.14|10.78|11.46|11.81|12.55|10.54|12.41|17.6|16.1|17.39|21.15|26.47|34.18|31.32|31.68|27.57|32.5|35.38|36.26|44.3|46.45|48.53|46.81|56.96|53.79|47.46|52.56|56.33|52.49|46.9|46.03|31.82|36.11|35.99|27.11|27.65|33.32|34.9|41.62|40.69|38.17|33.25|39.27|45.18|52.67|58.18|56.4|53.58|59.28|53.43|66.22|61.47|63.9|59.36|61.56|71.76|70.91|73.53|79.3|81.93|80.22|
2025-07-04 04:10:39|russ2000_0170|FNB|price_next_month|0|||||||||||||||3.9334|4.2227|4.6276|4.5249|4.7375|4.4642|4.6464|4.3685|4.0815|4.0177|4.1453|3.9508|3.7834|4.0847|4.1517|3.7265|3.5858|3.0585|3.3749|3.0638|3.5806|3.8759|3.9866|3.7984|3.6433|3.7984|4.8836|4.7208|4.8836|5.0057|4.6394|5.9824|5.4696|5.2132|5.726|6.8199|7.5378|7.7173|8.9041|8.857|8.7627|8.9041|9.4977|12.2678|13.1582|13.554|15.4782|14.2836|11.4269|10.2842|10.2323|11.3438|11.1802|9.5986|9.0478|9.3341|9.8495|9.9067|11.8652|12.6893|11.7176|13.3243|14.5509|14.945|14.5208|13.8743|15.3693|16.7317|17.4636|20.65|19.6|20.13|20.53|19.78|18.95|19.75|17.92|16.84|16.78|16.54|16.93|17.59|16.78|15.01|16.62|15.57|15.46|11.33|13.1|7.91|7.52|7.76|7.08|7.09|9.32|8.57|8.5|10.1|10.95|10|10.09|11.72|11.35|10.88|10.73|11.59|11.39|12.64|12.51|11.84|12.44|12.3|12.79|12|13.27|13.79|13.47|12.05|13.22|11.95|13.07|14.94|14.24|13.7|13.49|14.35|13|12.83|11.83|11.65|12.13|12.05|12.06|11.67|8.09|7.41|7.56|9.86|12.89|11.46|11.65|12.92|11.52|11.96|14.45|14.27|11.48|12.79|10.69|13.18|13.34|15.34|14.5|15.69|13.09|15.54|
2025-07-04 04:10:45|russ2000_0172|HELE|price_next_month|1.9742014742015|||||||||||||||||||||||||||||||||||||||||||||3.6875|3.9375|4.25||5.25|4.595|5.25||7.125|7.5|11||12.815|19.75|16.13||22|19.38|14.69||17.94|9.63|7.25||5.59|7.13|4.88||8.84|10.45|12.41||11.64|11.4|11.64||15.16|24.33|23.14||36.87|27.22|33.61||25.46|20.64|16.11||18.4|17.56|24.26||27|19.31|17.14||16.12|22.77|17.36||16.79|19.43|24.46||22.06|25.29|29.74||34.53|25.12|30.7||33.89|31.83|33.42||38.37|44.25|49.38||60.63|52.52|65.06||97.49|89.3|94.25||102.84|86.17|84.45||94.1|96.9|96.35||98.45|130.9|131.18||130.59|157.66|179.79||188.56|193.52|222.19||228.12|224.68|244.47||162.41|96.44|110.91||108.02|116.56|120.81||92.74|61.85|59.83||28.38||
2025-07-04 04:10:52|russ2000_0173|CATY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.5|3.1875|3.25|3.375|3.375|3.1875|3.0625|3.4375|4.22|4.0325|4.0625|4.5625|5.1875|5.375|6.3125|8.25|8.8275|9.095|9.7825|7.9375|9.345|8.72|9.7825|9.595|10|11.375|11.595|12.3275|15.9525|14.3|13.2125|14.725|15.5275|21.3475|18.28|20.125|18.805|21.75|24.275|24.38|27.55|32.55|33.505|39.4|36.33|32.87|35.54|38.96|35.71|38.26|36.75|34.45|34.66|32.79|30.61|30.97|25.93|17.05|15.94|24.48|12.7|11.22|9.12|8.83|9.58|12.33|11.76|13.6|17.31|17.05|13.86|13.99|15.74|17.22|16.19|17.68|19.41|19.71|23.76|24.63|23.5|23.6|25.59|26.41|23.89|28.58|32.11|31.3|28|30.52|29.98|29.95|36.44|38.05|37.45|41.8|43.74|40.01|41.59|37.67|37.12|36.79|37.22|35.57|36.06|27.92|24.18|23.53|33.82|40.48|37.87|42.19|45.16|40.09|41.7|45.6|43.96|31.87|38.04|33.91|41.17|34.44|44.32|45.98|47.49|41.69|47.96|
2025-07-04 04:10:57|russ2000_0174|WTFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6667|10|9.625|11.3333|12.75|11.5|12.917|15|11.375|11|12.3333|12|11.4167|10.0833|10.2917|10.4167|10.8333|12.75|13.4667|21.0067|18.9867|19.9934|24.7|32.61|31.33|29.96|30.37|35.39|43.3|46.82|47.49|53.03|57|55.48|45.91|53.63|53.68|53.7|51.75|47.86|48.26|45.79|42.98|39.41|36.74|38.04|31.72|20.65|25.6|13.37|17|26.15|28.21|34.74|37.3|31.12|29.94|32.91|33.69|34.18|28.88|30.65|36.13|36.71|36.95|37.07|35.86|40.91|43.51|43.83|44.82|46.33|46.32|43.47|48.74|53.92|50.49|42.09|52.02|52.8|53.95|71.6|70.86|75.31|81.29|85.9|89.45|87.73|76.14|71.14|76.2|71.54|63.82|63.28|41.9|42.8|49.23|60.19|77.1|71.4|88.5|98.07|87.32|86.04|93.62|91.47|68.37|84.36|74.69|96.98|96.64|108.2|115.89|130.81|111.17|132.125|
2025-07-04 04:11:01|russ2000_0175|DK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.95|18.35|16.24|18.76|26.36|24.88|15.48|12.3|7.71|4.7|6.95|9.94|8.23|7.24|7.56|6.86|6.99|7.31|7.68|13.51|16.9|14.18|12.59|15.8|19.74|23.01|33.3|37.32|30.25|26.51|30.24|31.21|29.22|31.74|30.85|39.84|38.04|26.05|17.46|16.89|12.66|17.49|22.4|23.98|26.91|26.1|34.89|47.25|52.75|37.62|30.25|38.2|41.92|37.95|28.96|17.12|17.51|10.58|20.22|20.09|17.14|21.48|16.36|24.89|24.33|27.31|27.26|22.56|25.54|26.35|24.99|27.33|21.61|16.02|19.3|13.7|23.11|
2025-07-04 04:11:04|russ2000_0176|ALE|price_next_month|0||||||||||||||||||||||||||||30.2144|29.476|30.3692|30.2144|31.7031|34.2398|32.894|35.133|37.0624|37.2172|39.8968|38.7059|41.2426|42.2787|42.8742|39.0036|37.8127|35.4308|31.715|31.1195|30.3692|31.1195|32.7511|34.0969|34.3946|31.8579|32.9059|33.6443|34.0969|33.2037|39.1584|43.3982|47.0425|48.5312|46.9711|49.9484|48.162|25.0814|22.5566|22.0326|20.0199|21.9611|25.3791|25.6769|26.3081|29.0235|28.2136|26.2009|31.7507|36.3716|27.9992|25.5101|24.4026|28.297|31.9175|35.9786|39.0036|41.1473|33.0131|33.98|41.37|41.67|48.32|44.01|44.29|46.77|46.42|45.1|48.09|48.41|43.84|43.69|38.36|41.77|42.56|35|31.1|26.04|31.98|33.85|31.3|36.47|36.06|36.38|36.91|40.49|40.25|39.51|41.45|41.21|41.46|41.62|46.14|51.35|53.62|50.53|49.98|51.76|46.92|52.24|56.65|50.3|48.29|50.21|52.9|56.19|63.85|61.29|65.35|69.91|73.27|78.35|72.44|76.41|77.53|74|76.94|81.45|86.95|86.06|83.48|57.56|59.3|51.58|62.84|70.36|70.32|61.54|63.83|59.34|62.07|56.27|61.86|62.38|57.43|53.54|59.11|59.22|64.5|63.91|65.62|65.49|64.88|
2025-07-04 04:11:10|russ2000_0177|SLAB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87|57.56|28.06|20.13|19.38|20.18|24.4|30.8|29.56|27.51|21.29|24.64|28.45|36.71|54|51.25|47.15|35.29|29.97|34.1|25.4|29.27|32.17|49.23|46.61|36.92|32.63|32.11|32.81|34.83|43.7|31.24|33.77|32.71|25.96|23.03|33.26|42.83|41.9|42.24|48.35|40.05|39.9|44.48|43.58|35.41|42.75|43.84|35.49|36.95|40.42|43.64|39.71|39.06|40.22|47.24|44.95|40.73|45.59|43.76|51.67|44.99|49.97|45.6|46.8|53.28|59.95|65.2|71.15|75.1|94.9|96.2|92.9|95.25|81.53|76.5|107.66|112.21|106.24|98.31|97.22|100.51|102.46|131.17|140.95|148.99|188.76|165.19|134.91|147.48|114.92|156.91|139.3|149.14|92.18|123.36|121.49|120.13|103.86|135.59|101.76|153.365|
2025-07-04 04:11:14|russ2000_0178|WAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.65|26.7|31.24|36.89|37.64|32.18|33.57|31.5|23.05|21.42|15.66|11.77|9.9|13.78|7.54|5.35|6.24|4.35|5.2|9.03|6.7|6.16|6.99|8.25|6.86|6.36|7.56|8.97|9.25|10.53|11.45|14.68|18.32|21.4|24|22.68|23.54|25.44|25.06|31.03|34.35|35.21|31.76|37.2|34.52|37.32|49.38|48.94|48.79|56.16|58.66|59.12|58.12|47.73|45.32|47.8|46|49.36|55.23|33.85|37.72|39.35|70.66|108.02|94.52|118.52|109.74|78.76|74.41|61.34|70.59|40.35|52.71|46.87|66.39|55.49|76.59|84.27|92.15|64.88|85.12|
2025-07-04 04:11:18|russ2000_0179|GIII|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||1.6267|1.2933|1.21|0.5833|0.71|0.5433|1.1267|0.8133|0.98|1.1667|0.96|0.98|1.3767|1.96|1.8333|1.77|2.1133|2.02|0.8767|0.5833|0.7933|0.71|0.96|0.9167|1.0833|1.52|2.21|2.23|2.6267|3.01|3.0567|2|2.5667|2.7667|2.25|2.55|1.7033|2.2433|2.6633|3.4833|3.4367|2.9667|2.1267|2.04|2.57|2.43|3.3167|3.2667|5.33|4.495|4.955|7.57|10.4|10.375|8.575|7.185|6.545|8.295|9.255|3.97|1.7|3.345|7.475|8.485|10.485|14.335|12.07|13.685|19.66|21.46|14.13|9.215|12.46|12.355|15.87|19.025|18.25|21.055|22.905|30.125|34.745|36.66|41.27|44.245|52.615|56.86|69.33|45.87|52.75|39.12|31.57|27.16|25.73|19.57|27.5|30.8|36.91|41.9|45.48|40.08|35.61|25.73|20.51|29.6|22.36|10.33|11.06|20.37|28.79|33.04|30.93|29.64|27.74|25.06|21.07|21.63|16.615|16.08|19.85|28.77|33.27|30.06|26.47|29.63|27.07|29.05||
2025-07-04 04:11:24|russ2000_0180|BLKB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|10.8|13.28|12.86|13.89|13.78|16.44|19.7|20.05|25|23.58|23.46|22.55|27.38|27.48|23.49|20.23|13.69|12.21|15.3|16.25|21.18|22.56|23.05|21.77|25.4|26.43|27.46|26.92|26.46|29.79|31.41|27.82|23.87|24.12|29.11|34.5|42|37.26|29.95|34.57|41.5|44.07|51.12|60.17|62.32|56.33|64.01|70.04|65.06|65.61|78.83|89.7|91.12|95.82|105.05|118.9|72.54|68.21|78.25|86.21|87.05|81.02|55.26|55.27|51.5|65.76|70.7|70.32|74.4|67.08|58.6|57.65|53.94|63.66|67|75.14|65.4|84.25|77.92|79.23|87.48|78.36|64.06|65.61|
2025-07-04 04:11:28|russ2000_0181|BKH|price_next_month|0||||||||||||||||||||||||||||7.2489|7.3467|7.8978|7.0578|8.5556|10.5778|10.24|10.1556|11.4844|13.28|12.7933|12.1467|12.2867|11.5733|11.8333|11.5667|15|14.6667|13.42|13.6667|14.6667|14.6667|16|16.7533|17|16.6667|15.3333|17|18.5|18.7533|19.2067|20.0867|21.92|20.94|24|25.63|24.81|22.63|25.13|22.5|23.94|22.94|23.19|31.25|38.21|51.37|40.98|27.46|28.86|34.86|25.47|26.35|24.22|28.48|30.69|32.17|29.8|30.59|27.62|29.46|29.79|34.28|39.88|41.57|35.6|36.4|35.83|34.51|37.07|39.81|37.3|44.42|38.74|39.01|32.27|25.25|26.5|19.88|26.01|24.37|25.98|32.89|31.92|31.84|31.01|34.75|29.88|33.71|33.76|33.01|31.85|35.77|40.35|46.89|53.05|50.72|54.83|57.75|52.71|54.73|50.16|49.29|41.66|45.78|49.28|60.59|63.05|61.85|62.55|68.02|69.66|65.26|55.55|56.68|59.97|59.5|67.89|72.76|79.15|78.83|83.03|61.94|57.86|56.66|59.12|68.98|67.65|66.38|67.74|73.24|77.2|65.37|72.38|65.29|60.33|48.35|51.76|54.9|59.05|59.19|58.73|60.9|56.875|
2025-07-04 04:11:32|russ2000_0182|CIEN|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.5401|163.6252|167.1252|189.0002|146.7901|182.0002|98.4551|59.5001|97.5801|100.6251|122.9551|153.7902|559.3356|419.1254|775.9158|531.5805|470.3305|379.0504|119.8401|124.2501|54.3201|39.62|28.35|46.55|37.94|40.25|45.5|49.56|40.11|25.13|12.74|17.85|13.86|15.54|15.75|20.93|28.14|30.1|27.65|25.14|31.47|34.32|37.88|43.98|25.83|30.56|17.38|7.4|5.37|11|13.4|12.15|14.34|15.57|12.49|15.13|27.57|26.75|12.24|12.11|14.89|13.55|13.67|14.88|15.24|16.74|19.92|22.21|24.57|19.4|20.69|16.53|20.92|24.12|22.36|25.04|20.5|17.46|21.45|21.45|26.34|23.48|21.61|21.75|23.17|23.05|31.58|32.62|42.66|34.94|40.93|37.96|38.45|55.26|56.77|44.8|52.17|52.87|57.13|60.23|68.42|50.82|50.74|44.96|48.22|46.74|49.98|45.85|56.98|48.17|57.65|69.72|79.57|80.06||
2025-07-04 04:11:37|russ2000_0183|LPX|price_next_month|0||||||||||||||||||||||||||||10.41|10.6367|9.3533|5.3933|8.07|10.4433|11.4067|11.7167|15.4467|19.0933|19.06|22.71|29.9|30.825|26.17|30.82|44.25|33.63|32.25|30.63|26.38|25.38|24.63|23.88|25.5|25|20.5|20.88|20.75|18.63|22.94|21|20.06|21.88|19.94|17.75|20.06|21|21.94|12.69|12.88|13.38|9.69|8.5|11.15|12.25|10.62|7.2|8.64|11.7|7.92|6.74|7.3|8.08|12.15|19.02|21.27|23.59|23.68|24.51|25.6|24.6|26.82|24.93|29.45|27.58|20|19.78|22.91|19.71|18.52|16.46|15.27|11.51|8.46|4.8|2.08|4.07|4.22|5.25|7.11|11.76|7.28|7.74|10.04|9.3|7.75|6.65|8.52|9.05|10.32|15.79|19.43|18.12|16.26|17.01|17.53|16.39|13.54|14.6|16.37|15.24|14.74|17.66|15.72|17|20.2|18.35|19.13|25.74|25.11|27.18|29.61|28.33|26.92|21.77|24.38|25.05|26.14|29.23|30.68|20|31.67|28.58|38.01|65.88|55.44|58.93|66.44|64.52|63.63|56.65|68.09|59.74|76.13|51.28|66.55|73.19|98.16|98.9|116.97|86.31|91.72|
2025-07-04 04:11:43|russ2000_0184|WAFD|price_next_month|0|||||||||||||||||||||||||||||16.1|17.23|13.3|16.57|20.97|22.41|23.54|26.46|17.16|17.37|17.69|17.83|18.44|18.59|18.39|22.75|21.25|21.5|17.75|18.38|20.5|21.75|22.88|24|21|21.25|24|26|24|28.25|29.5|29.5|28.13|26|26.69|25.69|22.13|24.69|22.81|16.75|17.44|18.75|22.31|27.88|25.51|26.61|22.65|28.05|26.12|25|24.66|24.4|21.79|24.05|26.34|28|23.36|25.05|25.52|26.05|22.29|23.27|22.99|24.14|23.92|22.37|23.24|23.19|23.71|22.53|24.16|24.42|23.81|18.6|17.62|12.28|12.98|13.93|17.15|18.65|20.57|17.4|15.05|17.29|16.09|16.91|13.65|15.76|17.54|15.93|16.78|17.59|17.17|21.75|22.77|21.88|21.58|20.96|21.83|19.86|21.6|23.28|24.94|21.35|24.29|25|27.25|32.85|33.7|33.45|34.8|35.9|31.75|33.55|28.16|29.09|33.14|36.58|36.46|34|26.74|23.34|21.29|26.18|32.55|32.27|35.36|35.02|30.43|34.13|38.7|35.46|28.04|31.04|24.68|29.04|27.09|35.59|33.98|29.68|28.53|31.22|
2025-07-04 04:11:48|russ2000_0185|CUZ|price_next_month|0|8.0502|7.9327|7.9327|10.3418|10.9883|10.6359|11.6933|16.1004|19.8611|17.9808|17.1581|17.3343|26.1485|22.9281|25.1034|24.8094|25.7501|31.5273|23.5277|23.5277|29.6451|31.9977|29.1743|28.704|33.8799|33.8799|32.4684|29.1743|28.2332|25.8807|19.2929|18.8222|24.4688|25.8807|25.8807|21.6455|23.5277|23.5277|26.5863|31.5273|30.3507|30.5862|32.4684|32.4684|31.2918|31.0566|29.1734|31.7624|31.5281|33.6455|32.7026|37.8805|35.7621|39.055|43.0557|52.2315|48.2308|53.8775|59.0555|56.585|56.937|54.349|53.8784|58.8192|65.407|69.1714|59.6427|101.1103|110.8155|123.1675|73.4064|76.3709|73.5476|70.8936|68.3527|70.3008|76.2297|67.6186|63.2424|68.1833|74.1405|79.6177|81.1705|86.676|79.3919|90.7134|105.0841|85.5185|76.2297|92.0403|83.401|88.1442|88.7935|89.697|100.9903|110.5049|94.779|72.5876|81.2835|72.4182|71.7406|62.0284|40.8817|27.1321|23.8571|24.337|20.6667|21.6267|22.756|19.3398|20.9208|24.0547|25.4099|24.0265|18.521|20.8079|22.1913|21.429|23.7441|25.1276|30.8307|28.9391|31.9883|30.3507|32.8353|34.9527|36.7314|31.1695|27.4992|29.3061|28.3462|24.337|29.2214|30.0402|31.08|34|33.96|36.76|36.08|36|35.56|37.28|33.24|35.4|38.28|35.18|40.13|40.93|30.17|30.72|25.48|31.54|36.67|39.72|39.61|38.56|35.9|30.85|23.76|27.42|21.81|24.43|17.87|22.91|22.94|27.51|30.63|30.53|27.54|29.72|
2025-07-04 04:11:55|russ2000_0187|XPO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9772|3.1663|3.3184|1.5624|1.4794|1.8113|1.2444|0.8158|0.8987|1.0232|1.3688|1.5624|1.8389|1.9219|2.0325|1.8942|1.8527|1.355|1.6177|1.6592|1.3688|1.3826|1.1061|1.2167|1.4103|1.7698|2.074|1.9219|3.4566|4.0097|3.1663|5.3094|3.9371|3.982|5.8313|5.1711|4.3657|5.8313|5.6308|8.13|7.6702|10.1625|9.2465|9.5057|13.7816|12.5406|14.6734|16.1563|8.6554|6.9029|11.3135|9.3709|11.8458|15.4649|17.2831|20.916|23.5603|32.6444|34.0789|34.7805|31.1857|22.0844|23.4463|21.4345|27.5562|30.7363|22.9762|28.5102|32.4853|41.8493|47.3074|48.8767|51.3205|42.5037|32.3144|30.7816|28.7378|39.86|43.07|68.44|69.31|85.44|117.48|112.9|117.7|138.38|93.85|132.03|
2025-07-04 04:11:59|russ2000_0188|CLVS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:12:00|russ2000_0189|FR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||22.5|19.5|18.78|17.5|20.38|20.38|23|23.88|23.63|25.88|29|29.5|30.94|34.63|35.88|32.5|27.63|25.63|25.69|26.88|25.88|24.69|27|30.06|32|30.88|32.85|30.75|31.4|27.5|30.62|33.67|32.35|27.04|27.15|27.96|30.3|32.3|36.58|33.65|36.64|38.6|39.12|38.2|41.28|40.63|39.07|39.24|40.28|45.97|47.26|43.79|38.71|40.75|34.84|30.21|24.79|10.34|5.44|3.77|4.24|4.35|5.12|7.98|4.22|7.33|10.22|12.52|11.85|9.85|11.48|12.34|12.74|13.35|15.67|17.94|16.36|18.07|17.16|18.37|18.05|19.53|21.73|19.73|20.94|21.68|20.59|22.94|29.47|26.41|25.85|28.14|30.52|30.88|30.86|31.11|32.55|30.7|32.72|35.27|38.19|42.11|42.7|37.77|43.92|39.81|40.64|49.77|54.78|58.23|60.78|58|51.95|47.63|53.35|52.47|51.7|42.3|51.52|45.42|54.72|52.49|53.39|47.58|49.21|
2025-07-04 04:12:04|russ2000_0190|RLI|price_next_month|0||||||||||||||||||||||||||||0.8|0.9304|1.08|0.88|1.1|1.24|1.06|1.26|1.4896|1.48|1.6696|1.8|2.06|2.02|2.06|2|1.5352|1.4224|1.4704|1.3504|1.36|1.5824|2.3|2.338|2.525|2.275|2.375|2.763|3.5|3.238|3.75|4.15|4.956|5.425|5.2888|4.0938|4.1725|3.9762|4.625|4.1638|3.9063|4.0163|4.375|4.8913|5.6563|5|5.2687|5.0313|5.725|7.2|6.5687|7|6.905|7.3875|8.09|8.4|10.16|8.6875|9.2|9.5075|10.865|10.725|11.9|13.4375|13.6625|12.4|11.82|13.5525|13.835|13.9225|14.5|14.5425|13.88|12|13.655|14.3475|14.1225|12.0075|12.4025|12.5|12.865|14.5|13.8725|14.355|13.4675|14.81|15.7875|17.585|17.83|17.22|16.1025|17.045|17.2525|17.9625|20.635|23.62|20.83|21.53|21.37|24.795|23.455|24.83|27.615|30.425|29.65|31.09|34.085|27.87|29.71|28.61|29.03|29.545|32.13|31.64|37.38|36.965|33.005|40.665|45.065|48.66|46.505|36.415|44.065|43.35|48.39|55.73|54.19|54.155|52.39|57.39|54.99|65.035|66.225|69.525|66.705|66.62|68.185|70.675|75.295|77.985|73.35|74.01|71.5|
2025-07-04 04:12:10|russ2000_0192|BRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:12:11|russ2000_0194|HCSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.4657|1.4986|1.679|1.6303|1.8278|1.5974|1.5315|1.1523|1.2352|1.3011|1.2352|1.2681|1.5644|1.4156|1.5802|1.679|1.8436|1.9016|2.2466|1.8528|2.2479|1.9753|1.8528|1.5862|1.6119|0.964|0.9383|0.964|1.0627|1.284|1.6296|1.7541|2.0741|2.8543|2.8721|2.3427|2.5817|2.6074|3.2415|3.2198|3.9407|4.6519|4.9867|5.4904|5.7778|7.4815|8.1422|8.2844|8.6978|9.4889|9.6044|12.08|12.8533|12.4444|12.32|14.64|16.1733|10.1733|11.0733|11.04|10.2133|11.92|12.4467|13.1667|13.6667|14.3267|14.8933|16.02|15.84|17.76|15.69|17.31|18.69|21.22|21.69|23.9|24.15|22.29|24.61|27.39|27.13|29.1|26.14|29.78|31.51|30.27|34.91|37.26|35.37|37.85|38.81|36.97|39.75|45.91|52.25|52.89|55.18|38.63|40.26|40.59|43.62|33.85|23.91|24.36|25.6|25.49|26.19|22.88|32.42|29.95|26.1|19.19|18.19|17.09|14.34|13.96|13.47|15.61|12.61|9.5|9.44|10.62|11.43|10.97|11.09|14.21|15.14|
2025-07-04 04:12:18|russ2000_0195|AKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||19.625|16.75|14.875|14.75|14|13|12.5|12.625|13.375|10.75|11.875|10.75|10.125|11.125|11.375|10.25|9.375|8.938|8.938|8.125|6.813|5.5625|5.125|5.4375|5.125|5.0625|5.0625|5.8125|5.875|5.875|6.65|6.39|6.73|6.24|6.5|6.93|7.45|7.49|7.92|9.05|10|11.34|13.4|12.56|14.17|15.4|16.06|16.05|19|19|21.33|22.57|23.84|25.55|25.69|26.88|23.03|26.5|24.84|25.64|22.69|18.07|11.67|14.5|13.7|15.9|15.93|19.08|18.54|19.08|18.48|20.85|20.99|20.72|21.02|23.18|23.94|25.68|26.14|28.55|25.78|26.67|25.45|27.13|28.23|31.2|36.19|30.9|31.98|32.89|34.1|33.7|37.66|33.69|31.84|29.08|29.74|28.15|24.56|23.6|27.08|27.84|28.73|28.24|28.07|27.98|24.82|12.39|12.04|9.33|14.5|20.89|21.4|21.38|19.79|20.92|17.13|13.97|15.53|13.51|15.71|14.32|17.06|17.28|21.64|24.49|23.04|19.1|18.61|
2025-07-04 04:12:22|russ2000_0197|OGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.18|36.58|36.86|37.39|45.04|42.34|43.7|49.25|53.06|58.26|64.08|60.73|63.75|69.93|72.91|75.45|70.83|68.37|76|82.11|81.26|87.63|91.7|92.35|95.89|84.72|77.38|72.48|72.31|78.77|75.71|68.48|75.9|87.77|82.39|73.71|82.36|80.06|81.39|62.81|61.37|64.93|70.49|73.06|70.64|77.97|72.85|
2025-07-04 04:12:24|russ2000_0198|SHOO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.0627|0.4444|0.642|0.9877|0.8889|1.1121|1.5684|1.7541|1.4815|1.2109|0.7783|0.7289|1.0489|0.7407|1.2346|1.3827|1.4578|2.0128|1.9516|1.3709|1.5921|1.7778|2.6291|2.4198|3.0617|4.2844|1.4696|1.8825|2.1491|3.522|3.516|1.7778|2.963|3.8578|3.4311|3.3758|3.4054|3.5022|3.7985|4.2331|3.6721|3.7728|3.7136|3.1625|3.7926|3.1368|4.4148|5.0647|6.0109|10.5165|9.9141|12.7822|8.8059|8.8148|8.3556|6.6044|5.0578|5.603|6.6637|6.4533|5.1496|8.717|9.4993|12|11.8933|17.1793|17.1689|18.8|16.9644|23.6222|25.4|24.6|27.4267|28.8067|26.9533|28.6133|30.72|32.42|34.28|36.68|32.59|35.61|31.85|31.35|34.34|39.02|41.68|34.85|32.29|35.01|35.02|33.4|35.2|38.05|41|39|46.2|48.25|54.05|31.27|32.65|36.35|34.51|41.18|38.56|25.07|21.18|24.01|33.6|40.67|43.83|45.1|41.14|41.06|31.7|29.87|35.85|35.04|33.38|32.79|41.88|40.41|45.34|44.97|41.05|21|25.985|
2025-07-04 04:12:29|russ2000_0200|B|price_next_month|0|||||||||0.6719|0.7813|0.7813|0.9219|1.2344|1.3594|1.7657|2.4688|3.9532|5.5|4.2813|4.625|5.1875|4.7188|4.2813|4.75|5.125|6.3438|6.6875|8.5|8|11.0625|9.75|9.5|9.625|11.5625|12.5|13.6875|11.375|14.4375|14.8125|14.625|22.25|27.875|27.125|27.875|23|22.5|23.875|19.875|24.125|24.875|23.125|29.375|30.625|27.875|26.125|26.875|22.375|22.813|20.563|19.375|22.4375|16.375|21.375|19.0625|20.125|18.5625|18.3125|16.375|16.8125|15.9375|13.375|15.47|16.44|14.89|15.7|17.035|20.07|15.32|15.07|16.45|14.95|17.12|19.47|19.7|19.23|19.1012|22.51|21.86|22.32|24.5|25.25|31.46|30.48|30.8|31|29.62|28.11|32.9|44.13|51.44|38.62|42.35|22.74|37.49|29.1|34.9|35.93|34.82|43.55|41.1|48.09|47.51|51.01|47.57|49.5|49.26|40.43|32.88|40.5|31.92|19.71|16.97|19.39|19.28|17.47|18.08|11.87|12.78|13.02|7.06|7.69|9.91|19.37|21.86|17.59|18.44|16.72|16.91|14.45|14.38|13.47|11.19|12.55|13.39|12.72|16.26|17.36|18.52|25.72|28.91|26.73|22.37|21.25|21.77|18.37|19.15|22.31|15.74|15.03|19.55|19.04|17.29|15.98|15.6|16.64|18.51|19.32|16.37|19.04|21.485|
2025-07-04 04:12:34|russ2000_0201|CVLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.17|19.8|17.09|17.03|18.19|18.65|12.58|14.9|9.75|13.27|12.08|17.67|20.32|23.37|21.58|18.02|29.2|31.29|37.78|44.86|41.47|47|50|48.52|56.55|76.9|73.1|84.4|85.74|71.24|68.58|48.02|46.7|43.58|47.28|40.27|37.67|31.01|44.43|46.34|55.67|49.1|51|60.2|51.4|53.35|68.65|69.3|59.82|62.53|61.46|49.74|47|45.02|44.27|38.82|42.46|58.42|70.52|79.35|61.04|68.09|61.7|59.65|60.61|62.23|58.08|76.65|63.91|91.68|96.83|121.08|134.22|159.26|165.51|174.77|
2025-07-04 04:12:37|russ2000_0202|FNSR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:12:38|russ2000_0203|SAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|18.88|22.25|12.25|10.38|9.13|9.38|9.94|7.94|11.19|9.63|8.25|9.63|8.5|9.25|7.75|7.44|7.88|8.75|7.75|9|9.2|10.57|11.65|15.45|14.5|14|15.68|14.7|12.98|15.17|17.1|17.05|19.06|22.98|25.27|23.62|20|21.68|25.6|25.9|26.98|29.45|36.5|35.15|32.21|40.76|52.25|35.61|44.3|45.29|37.79|25.24|26.6|31.19|38|45.85|57.01|69.36|71.59|90.01|94.26|90.15|88.48|100.05|103.32|107.72|107.58|140.34|169.32|178.98|229.59|208.31|246.04|220.4|249|314.52|247.8|220.52|219.59|179.25|156.08|182.88|155.25|153.7|144.35|156.8|178.05|189.85|224.15|274.95|307.29|249.16|310.01|392.32|374.46|356.38|466.51|810.44|1039.18|916.89|1216.49|710|492.48|420.83|375|380.43|373.29|388.61|317.51|371.44|333.95|349.27|278.41|280.21|291.07|250.67|245.8|201.32|
2025-07-04 04:12:42|russ2000_0204|SNX|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0636|9.1927|8.6667|7.9403|11.1165|9.2979|8.6266|8.4213|7.9002|9.6186|8.7469|11.913|11.0413|10.7507|10.5904|10.4251|10.1696|10.5103|13.3508|11.1916|5.3954|7.9503|12.3088|15.9358|15.039|15.7454|13.1103|12.7346|15.9207|17.088|15.7604|12.7747|15.1142|21.0456|16.6822|17.7793|16.9227|20.184|20.8352|30.4788|33.9605|31.2203|36.2349|31.3505|38.5694|39.361|36.6958|42.0962|46.0539|51.0135|46.3545|51.9653|62.0247|57.8667|60.647|58.6833|68.0664|60.9476|54.936|46.7853|39.7116|47.5618|49.7861|48.5537|64.9353|36.0446|50.9383|66.4633|82.83|109.86|122.48|110.97|114.92|113.79|92.88|90|95.54|92.76|92.82|101.9|108.54|103.23|116.96|116.16|119.23|128.85|136.88||
2025-07-04 04:12:46|russ2000_0206|FUL|price_next_month|2|2.823|3.2292|3.3125|2.6042|2.4792|2.3542|2.4376|2.6875|2.5834|2.7917|2.9792|3.8333|4.6251|4.3542|4.1875|5.4584|6.7917|7.75|6.0417|6.0833|4.375|4.4584|4.5|4.2501|4.5834|4.2501|3.7083|3.6667|4.5834|4.0417|5.2084|7.2501|7.125|8.9167|10.4584|12.1667|12.1875|11.5625|10.125|9.875|8.875|8.4375|9|8.9375|9.1875|7.5|8.5315|9.5625|9.25|7.875|8.6875|7.4375|9.0625|9.594|11.75|12.1875|13.75|13.547|12.375|14.969|13.8595|9.469|12.0315|14.7345|17.094|15.219|13.9845|9.9845|11.391|7.1875|9.8595|10.5315|12.475|11.45|14.385|14.975|14.645|13.3|12.94|11.56|11.01|12.135|14.87|14.22|14.2|13.7|14.255|14.5|17.03|15.54|16.035|25.67|21.785|23.44|25.82|27.27|29.89|29.68|22.45|20.41|22.44|20.87|16.11|13|18.77|20.9|22.75|23.21|18.99|19.87|20.52|21.48|24.42|18.22|23.11|32.83|30.7|30.68|34.82|39.08|37.81|45.19|52.04|48.28|48.1|39.7|44.53|42.87|40.62|33.94|36.47|42.45|43.99|46.47|48.31|51.56|51.11|58.06|53.87|49.73|53.68|51.67|42.67|48.64|46.4|46.56|51.57|27.93|44.6|45.78|51.88|62.91|63.61|64.56|81|66.07|60.21|60.1|71.62|68.45|71.51|68.61|81.41|79.74|76.96|79.38|67.48|56.12|60.15||
2025-07-04 04:12:52|russ2000_0207|TPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4|19.62|15.44|16.2|17.64|15.8|13.84|14.05|14.19|14.77|14.59|13.14|10.19|12.46|13.43|12.24|12.27|12.33|14.02|16.54|16.31|16.77|15.58|11.03|12.34|12.78|13.98|15.55|16.68|12.2|17.08|16.92|20.71|24.17|23.13|23.91|23.77|19.11|18.55|16.54|21.43|26.06|32.57|24.62|34.53|36.17|46.12|40.51|36.86|30.31|32.95|
2025-07-04 04:12:55|russ2000_0211|LFUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||7.5|10|9.125|10|12.375|12.875|11.625|11.565|13.125|14.25|16.94|16.625|16.25|17.25|18.75|17.625|20.625|23.375|23.125|28.5|30.63|27|25.25|23.25|22|19.25|20.13|19.75|22.25|25.06|35.5|35.25|29|29.06|26.8|28.54|22.54|24.38|26.91|21.1|15.64|17.7|19.56|23.29|26.6|28.74|38.11|38.8|32.62|31.83|26.94|28.89|24.51|29.55|32.29|33.78|33.86|31.39|40.11|32.59|31.83|30.39|36.76|31.96|18.66|15.3|16.39|23.4|27.56|30.06|42.13|35.61|42.43|51.28|62.21|51.09|48.96|50.71|62.67|53.64|53.6|64.01|69.82|79.99|85.03|89.5|90.55|86.92|97.54|98.74|97.99|92|99.93|101.9|116.48|125.02|139.5|157.71|154.15|180.18|209|217.34|186.92|216.82|181.16|175.72|201.05|168.96|175.57|176.91|145.24|177.65|197.94|243.37|265.24|265.99|294.55|269.97|229.25|278.87|220.25|256.69|242.24|304.6|216.67|241.9|230.64|267.11|244.63|238.36|182.31|236.15|
2025-07-04 04:13:00|russ2000_0212|SBGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||15.25|10.375|9|19.065|20.25|15.25|12.75|11.625|17.375|18.25|23.625|25.94|26.19|13|18.88|14|18.94|10|8|7.81|10.94|9.22|11.19|8.17|9.81|7.38|10|13.35|11.75|11.83|11.32|10.6|10.35|11.63|13.65|12.36|9.91|7|8.23|7.66|9|8.29|7.96|7.85|8.42|9.02|11.77|16.33|13.04|12.04|9|8.79|7.63|3.23|1.85|1.11|1.87|3.94|5.05|6.88|6.04|7.99|8.77|11.49|9.91|9.58|12.28|10.28|10.2|12.6|13.78|26.8|28.21|32.05|31.42|26.73|32.31|29.05|24.74|30.64|29.02|30.01|33|32.07|27.82|25.1|33.75|39.45|36.05|31.7|37.1|28.35|25.8|28.64|30.81|45.79|50.25|39.84|29.92|17.65|20.6|18.58|31.51|32.47|28.29|26.13|27.48|22.24|21.84|17.81|20.63|19.89|13.91|10.87|15.7|12.3|15.38|17.27|14.65|14.4|14.81|
2025-07-04 04:13:05|russ2000_0214|VLY|price_next_month|0|||||||||||||||||||||||||||||5.1849|4.7377|3.6147|4.1472|5.4511|6.1611|5.8061|7.0246|9.1136|8.9293|9.3901|11.2538|12.3456|11.7952|12.2624|16.32|18.4832|17.28|16.8|16.32|16|15.04|15.6032|15.68|18.56|16.2432|15.84|16.64|17.8432|18.24|20.16|23.84|25.6832|24.4|21.6|21|23.048|22|21.352|19.904|21.048|19.552|22.152|23.368|23.04|22.68|23.912|27.32|28.464|27.55|27.55|25.9|26.46|27.53|29.25|28.46|25.85|24.88|28.36|25.8|24.79|23.55|24.24|23.42|26.04|25.97|26.06|25.61|25.37|21.17|20.48|20.24|19.19|19.74|19|13.02|14.47|12.72|13.28|13.75|16.24|14.51|13.34|13.53|14.32|13.15|12|11.92|12.6|9.3|9.74|9.79|8.99|10.35|9.75|9.69|10.02|9.58|9.98|9.08|9.43|9.92|10.5|8.8|9.46|9.07|9.86|12.11|11.76|11.88|11.5|12.57|12.55|11.65|9.98|10.11|10.48|11.16|11.58|10.53|8.36|7.47|7.64|10.21|13.77|12.89|13.26|13.92|11.98|11.69|11.87|11.88|9.38|10.26|7.78|9.62|7.01|8.4|9.47|10.28|8.6|9.645|
2025-07-04 04:13:10|russ2000_0215|AMBA|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.31|9.75|15.72|14.38|21.54|33.91|25.12|32.82|50.6|57.39|83.68|95.63|54.85|41.73|40.76|72.18|62.28|58.95|63.14|54.08|57.71|48.08|50.78|39.75|33.56|39.53|38.24|55.87|54.72|59.45|56.3|45.84|76.51|128.12|98.32|103.57|180.06|147.91|75.11|67.88|72.17|97.37|69.79|60.34|55.11|57.99|50.85|59.7|63.62|61.43|62.11||
2025-07-04 04:13:13|russ2000_0216|HAE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||11.125|8.565|7.5|10|7.44|7.75|11.065|9.44|8.69|9.625|9.625|8.94|8.25|8.315|9.03|7.565|7.78|8.875|8.22|10.78|10|7.845|9.345|9.345|13.03|11.5|11.44|11.75|13.85|16.25|16.755|19.05|14.355|16.57|13.275|10.605|10.88|8.865|10.42|11.53|14.25|14.115|15|16.425|19.435|21.385|21.115|24.225|26|27.25|21.935|22.8|24.12|23.92|24.71|25.695|29.92|28.615|29.03|29.53|29.575|25.815|29.505|25.75|28.305|28.93|27.625|27.325|29.67|35.1|32.75|30.475|32.48|35.785|35.955|40.85|41.94|38.5|42.22|40.56|37.89|30.36|35.57|37.72|39.6|40.53|40.01|33.78|31.64|32.43|30.32|33.41|39.86|41.88|41.13|47.56|64.65|78.04|97.64|104.47|98.91|87.28|122.08|120.73|107.39|113.78|87.66|101.09|114.29|67.26|60.79|68.71|48.35|50.67|69.49|84.95|84.6|83.71|92.24|85.23|76.46|91.95|90.05|71.16|69.05|63.02|76.91|
2025-07-04 04:13:18|russ2000_0217|AEL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:13:19|russ2000_0218|EXAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|5.95|12.43|8|10.32|11.81|11.34|14|9.88|9.61|14|10.21|9.87|7.45|5.64|2.65|3.28|2.81|2.25|2.02|2.8|3.17|2.16|1.82|2.81|2.92|2.79|4.32|3.01|2.39|0.81|0.73|1.42|1.57|2.72|2.57|4.21|4.4|3.6|8.91|6.28|7.48|8.61|7.73|9.34|10.56|10.25|9.24|10.82|8.14|13.72|10.95|13.37|13.1|15.61|24|27.21|21.98|27.03|8.07|6.26|7.3|12.73|19.59|18.95|24.89|39.14|49.09|49.71|45.27|67.61|63.63|78.8|97.69|114.88|89.89|93.28|80.27|99.55|131.12|148.83|133.96|107.84|93.98|70.18|60.68|45.1|32.86|67.48|66.21|98.62|61.81|65.4|63.24|46.81|69.11|56.05|45.46|53.285|
2025-07-04 04:13:23|russ2000_0219|VAC|price_next_month|0.027923211169284|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.13||28.3|31.01|40.43||44.71|44.4|52.24||56.21|59.43|71.55||86.64|68.35|58.04||60.6|77.6|80.6||116.3|114.26|134.18||118.16|126.33|77.96||92.14|98.06|125||93.66|90.07|130.93||171.76|154.63|167.66||135.85|145.17|144.61||125.26|110.84|80.44||92.76|74|94.07||65.76||
2025-07-04 04:13:26|russ2000_0220|CHE|price_next_month|0||||||||||||||||||||||||||||8.885|7.97|7.155|5.3|5.115|5.86|5.885|7.14|7.69|8.6|9.58|7.83|9.235|8.655|10.1|10.69|11.035|11.655|12.14|12.37|12.47|11.5|12.82|13.495|15.645|14.915|14.665|15.88|14.715|14.14|15.83|17.405|17.5|17.725|14.275|14.425|14.82|14.07|15.41|14.605|13.95|14.94|14.405|16.44|18.5|17.1|13.59|14.175|19.075|19.2|16.7|17.625|16.7|17.43|18.77|17.65|31.54|24.2|23.4|30.225|35.81|35.42|43|48.08|53.16|54.49|36.78|35.49|36.5|50.3|63.28|57.32|51.29|34.1|42.8|43.79|40.13|42.33|44.1|45.32|46.5|55.01|52.92|58.94|62.23|69.63|60.81|59.36|56.14|60.34|62.77|67.25|75.55|81.62|70.59|67.82|78.92|83.27|101.85|103.36|101.14|115.25|148.46|157.29|140.32|129.78|147.14|141.42|166.09|201.38|197.5|223.43|260.57|308.22|316.03|304.33|297.94|326.78|405.39|393.91|467.04|416.57|492.19|478.32|517.9|476.61|476.02|482.25|468.91|491.39|481.09|466.87|505.14|551.25|521.09|562.65|592.79|568|570.16|540.24|562|581.51|472.26|
2025-07-04 04:13:31|russ2000_0222|CRUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||20.25|18|14.63|14.38|13.91|24.91|46|42.13|21.38|20.88|14.13|19|15.56|9.19|13.56|15.13|10.75|10.44|8.75|9.72|10.5|7.06|9.31|9.94|13.69|16.38|19.38|43.13|28.25|16.26|18.5|11.13|18.88|12.15|5.94|3.3|2.29|2.72|4.96|8.16|7.51|6.17|6.08|5.05|4.59|4.21|7.47|6.56|8.47|9.45|6.97|7.06|7.42|8.28|7.28|6.15|4.25|7.15|5.68|5.74|2.82|4.65|5.38|4.84|6.82|12.71|19.5|12.86|21.03|16.56|15.18|16.64|20.43|27.38|36.77|40.78|28.23|19.31|19.28|22.43|17.51|22.3|22.43|19.3|26.5|33.78|33.01|30.83|34.72|36.1|48.59|53.98|60.32|64.35|61.44|56|49.57|36.47|43.26|37.44|37.15|47.58|49.05|67.96|76.81|75.6|68.53|68.87|93.69|74.41|82.59|80.81|89.44|75.8|85.46|67.12|90.39|85.79|80.8|66.93|77.2|88.57|130.48|109.82|100.44|96.04|110.08|
2025-07-04 04:13:36|russ2000_0223|SLCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:13:37|russ2000_0224|MLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.1913|2.0475|1.9725|1.9725|1.86|2.5975|3.2388|2.9375|3.75|5.0313|4.125|5.0313|5.235|4.6875|5.61|5.5237|6.735|8.4612|8.5475|5.625|6.2975|7.875|8.5475|7.985|8.235|8.235|7.265|5.8275|6.7|8.0875|8.3625|7.2375|8.2475|8.5225|6.45|6.6875|6.3625|6.3875|7.1875|7.89|7.705|8.3875|9.53|6.665|7.925|6.475|7.32|6.885|7.2575|9.47|9.185|9.1675|8.1425|8.2|9.22|8.99|7|8.0925|6.4175|5.7175|5.03|5.4925|5.94|5.915|6.1475|7.4125|6.18|7.35|8.175|9.78|9.3825|10.1125|11.0525|11.4275|10.6575|10.95|13.34|12.945|13.7225|15.0725|15.56|14.47|13.915|16.23|15.695|17.52|16.185|15.76|12.725|15.78|17.02|15.145|20.13|16.02|15.75|17.375|16.545|13.59|16.555|12.175|12.955|14.585|15.095|15.385|14.585|12.95|13.98|14.465|17.075|22.435|21.7|26.32|25.83|27.075|33.665|31.32|32.775|35.925|40.53|37.71|48|55.82|70.94|81.97|78.75|73.56|82.71|
2025-07-04 04:13:42|russ2000_0225|OMI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||11.6067|10.3733|10|9.92|9.0867|9|9.5|7.92|7.8333|9|7.6667|6.2533|6.8333|8.6667|9.92|9.3333|9.04|11.8733|8.2533|10.5867|8.7533|6.5867|8.2067|6.2533|6.04|8|10.6667|10.0867|9.5667|12.9733|12.2|11.74|12.9667|13.7933|9.8333|9.8133|10.7667|12.4|16.6667|13.56|15.3|16.2|17.1133|17.46|19.0333|19.34|19.76|19.6333|20.8667|21.2467|20.14|21.0067|22.3|23.5667|25.6333|27.0267|27.5467|30.2133|30.6133|28.8467|26.5133|23.12|29.5333|27.26|26.7267|31.45|27.19|28.48|29.53|34.45|30.5|29.92|30.41|29.24|28.21|28.47|30.61|32.57|35.96|37.42|34.64|33.54|33.09|33.32|34.23|33.72|35.16|35.85|34.65|36.39|35.71|32.45|35.88|34.65|32.23|24.57|21.06|16.25|18.87|7.9|7.57|3.41|2.71|6.73|6.26|7.08|16.08|25.12|29.08|36.09|46.25|35.88|42.09|35.49|35.41|17|19.74|15.54|19.24|14.33|19.71|24.74|16.42|12.71|14.24|7.06|9.22|
2025-07-04 04:13:47|russ2000_0226|AXE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:13:48|russ2000_0227|LOPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.33|15.94|17.38|18.56|19.48|25.05|21.73|18.87|18.68|14.28|15.25|16.42|16.78|16.8|16.64|21.15|23.21|25.15|33.82|43.662|44.592|44.69|43|40.97|43.82|45.11|44.9|39.02|36.84|44.44|42.1|41.77|58.98|74.99|77.32|88.54|92.99|105.45|119|120.22|93.5|122.42|126.47|93.08|78.28|84.93|94.85|81.98|89.97|110.32|92.07|89.8|86.1|99.08|91.33|87.58|116.56|115.74|109.15|115.12|130.59|128.88|148.65|133.125|175.64|175.64|183.28|
2025-07-04 04:13:51|russ2000_0229|TTWO|price_next_month|0.48134044173648|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2533|5|4.3333||5.1667|3.5|4.3533||5.42|6.06|8.54||6.04|9.2267|6.46||13.84|11.0667|9.2933||17.1133|16.7333|19.9533||16.8467|19.8733|22.0667||19.8467|21.8333|23.3||25.76|23.8|18.25||16.29|12.2|17.35||20.59|15.98|14.98||27.07|25.07|12.15||8.63|10.5|11.25||11.57|8.3|11.065||16.39|13.22|13.95||11.52|10.25|12.37||16.64|18.36|16.36||20.63|23.51|27.66||27.37|29.13|35.37||38.91|43.47|49.23||76.74|97.79|111.55||112.08|133.56|109.67||108.15|131.97|121.35||136.17|171.19|180.51||185.56|161.22|165.88||124.53|122.56|105.69||137.73|142.2|158.2||160.36|161.71|188.38||226.28||
2025-07-04 04:13:56|russ2000_0231|HPP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|15.93|14.77|13.97|15.34|12.52|15.03|15.58|17.33|18.97|21.05|22.13|21.96|20.68|21.6|22.91|25.92|27.49|32.67|31.61|30.27|30.58|25.38|29.3|32.98|33.89|36.29|35.28|32.22|33.82|32.63|31.9|33.56|30.24|30.88|34.05|34.42|35.82|37.09|22.5|23.43|19.75|25.13|27.93|27.85|27.35|25.5|25.3|14.72|10.95|11.39|5.19|5.77|4.69|8.19|5.95|5.34|4.4|3.13|2.22|2.725|
2025-07-04 04:13:58|russ2000_0232|MBFI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:13:59|russ2000_0233|GPI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|9.25|15|15|17.13|28.5|25.75|21.94|16.75|12.44|11.88|11.94|9.94|10.65|18.5|31.81|26.8|28.75|43.84|26.66|21.14|24.86|27.51|37.7|35.43|36.76|34.56|29.74|28.29|29.27|25.15|29.04|27.64|34.48|54.58|61.32|57.31|53|41|37.52|31.05|26.46|26.68|19.65|10.05|9.97|21.3|29.46|25.42|29|31.05|27.72|35.26|37.84|43.04|47.63|45.56|53.34|57.88|53.75|62.01|67.74|60.48|72.79|64|61.13|72.13|73.92|85.43|80.39|78.98|96.97|86.95|53.65|65.84|62.32|60.27|80.79|68.95|59.55|78.57|78.45|65.35|69.99|57.74|61.03|78.31|83.96|99.44|100.77|56.59|84.02|106.08|137.62|164.16|173.74|179.8|169.81|174.14|176.92|173|213.85|224.48|258.53|252.33|260.06|294.02|365.72|364.32|456.49|403.63|466.76|
2025-07-04 04:14:04|russ2000_0234|MPWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.29|8.05|8.71|12.87|16.65|17.23|9.69|10.04|12.03|13|17.47|23.11|16|22.9|22.99|15.99|11.41|18.46|23.99|19.55|22.01|24.35|18.24|16.18|15.58|16.09|13.5|12.31|16.5|19.43|19.5|18.53|23.44|23.29|26.4|32.35|34.43|37.13|42.72|42.51|46.65|50.98|48.79|61.66|57.3|64.94|70.98|79.18|87.24|96.21|103.61|114.08|119.12|119.38|141.8|108.43|124.77|154.98|144.95|152.33|171.17|193.87|248.71|319.88|391.32|385|392.36|523.32|416.35|394.37|426.24|342.16|426.56|450.82|574.51|399.73|602.72|642.21|808.83|919.81|678.43|508.19|757.31|
2025-07-04 04:14:07|russ2000_0235|IBKC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:08|russ2000_0236|PNM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:09|russ2000_0237|DOOR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:10|russ2000_0238|SAIC|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.85|37.3|38.76|44.46|50.09|53.59|51.84|46.25|47.97|44.23|54.57|63.78|84.31|86.97|75.96|73.02|73.43|72.39|87.65|91.17|69.52|76.6|78.53|84.69|85.19|87.31|87.9|82.47|94.53|91.98|88.96|84.23|83.89|80.05|86.56|91.44|109.55|106.64|97.49|117.48|115.97|140.01|132.69|130.59|122.22|100.64|119.93||
2025-07-04 04:14:13|russ2000_0239|CACI|price_next_month|0||||||||||||||||||||||||||||1.155|1.375|1.625|1.31|1.565|1.595|1.53|1.845|2.28|2.47|2.185|2.185|2.125|2.185|2.25|2.905|3|4.75|3.845|5.81|4.97|5|5.75|5.875|5|6.44|6.875|8.655|10.5|8.56|7.155|8.94|10.625|10.97|9.875|8.375|9.22|9.06|10.94|10.72|11.31|11.72|8.5|10.31|12.5|16.73|17.5|31.105|36.3|30.17|34.28|40.91|37.58|34.93|39.34|49.53|44.23|45.5|41.11|60.97|52.15|62.12|65.79|54.54|57.1|62.54|56.35|57.54|47.03|45.73|44.44|53.85|43.59|50.12|44.96|41.18|45.15|39.55|46.2|47.62|47.97|47.43|47.02|50.12|55.49|61.11|59.08|54.89|58.69|61.13|56.45|50.43|53.63|58.49|66.4|71.98|74.02|69.65|68.99|82.29|84.59|88.24|82.13|97.04|83.07|96.15|95.33|97.85|122.8|118|125.1|143.75|140.55|151.05|175.2|178.46|167.18|194.94|215.15|223.75|267.44|250.14|207.82|208.53|241.22|254.86|266.96|287.64|247.46|265.3|302.29|304.03|308.09|313.32|350.44|324.76|343.73|402.23|461.48|552.56|386.26|457.87|488.51|
2025-07-04 04:14:19|russ2000_0240|ALEX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.3|27.62|32.36|33.58|43.98|37|40.82|38.98|38.75|35.96|40.04|42.04|37.84|37.38|30.88|37.56|37.87|37.08|45.1|44.64|42.78|45.24|28.95|23.31|24.16|19.75|21.9|23.73|23.58|24.54|22.02|10.88|11.92|12.35|16.08|17.39|18.81|24.14|22.77|22.76|18.45|17.96|19.16|19.23|19.09|15.8|17.93|16.47|18.52|18.98|17.81|17.04|18.17|
2025-07-04 04:14:21|russ2000_0241|UMBF|price_next_month|0|||||||||||||||||||||||||||||14.75|14.185|12.25|13.75|15.625|16.125|18|20|19.75|20.375|18.19|19.625|19.5|19.44|19.125|18.875|18.375|16.5|16|15.25|15.875|18.69|21.375|19.125|18.625|18.065|19.75|19.5|19.375|22.065|25.75|27.75|29.5|23.625|22.905|22.25|20.78|22|20.315|16.78|18.125|17.5|16.94|18.44|18.475|21.2|21.01|19.94|23.91|21.425|19.52|19.095|19.775|23.065|25.075|24.525|25.07|25.06|25.725|27.42|27.065|32.125|33.49|33.665|33.95|34.37|35.86|36.57|39.12|37.34|42|42.13|49.64|55.07|45.33|38.74|45.77|41.72|39.77|39.51|42.12|37.62|37.06|40.65|42.1|41.5|36.87|38.58|48.05|48.06|44.53|44.27|50.34|59.8|58.92|59.29|58.71|56.63|59.58|48.52|49.79|54.82|49.08|46.9|55.75|55.41|62.05|77.14|72.49|69.66|73.53|76.18|76.58|71.89|63.85|64.36|69.86|68.26|65.26|66.46|50.84|49.8|60.87|70.97|97.03|93.6|98.82|98.45|90.18|90.5|83.22|90.19|63.61|71|62.72|82.5|79.66|102.02|109.73|117.9|94.57|110.45|
2025-07-04 04:14:26|russ2000_0242|ASGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.375|2.875|3.3125|3.5|4.375|4.7825|5.25|6.75|8.1575|8.2825|9.6575|7.6875|8.8125|7.75|10.3125|12.19|12.375|16.125|17.94|17|18.44|15.155|14.25|14.375|15.625|31.38|27.56|25.19|26.88|17.11|18.77|16.21|19.86|20.33|7.99|8.5|6|4.8|5.44|5.23|7.44|5.1|5.01|5.02|5.5|4.3|5.39|8.51|12.43|13|8.55|11.35|12.9|11.18|10.03|8.34|5.56|7.03|8.53|6.5|4.63|3.52|4.23|6.04|6.98|7.03|4.83|5.65|7.9|10.99|10.2|10.75|11.21|18.71|15.59|19.08|24.45|24.27|30.53|33.79|29.68|35|27.01|29.1|35.13|33.65|38.32|45.11|38.65|36.06|36.95|34.41|45.28|51.77|49.25|61.22|76.57|80.63|90.3|67.08|62.99|63.04|63.05|63.59|67.69|46.45|68.46|66.68|82.91|105.18|101.13|119.66|114.87|113.45|103.76|84.78|90.95|71.59|76.32|83.46|92.82|96.45|94.67|92.1|88.21|50.38|52.74|
2025-07-04 04:14:31|russ2000_0244|HZNP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:32|russ2000_0245|MINI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:33|russ2000_0246|AVA|price_next_month|0||||||||||||||||||||||||||||14.98|14.72|15.7|16.1|16.23|17.56|17.69|18.85|19.88|20.49|22.2|22.26|23.71|25.59|27.09|26.56|12.68|12.47|11.02|10.69|11.39|11.72|12.05|13.68|14.76|14.9|15.46|16.24|16.07|15.68|18.29|18.07|20.01|21.44|19.39|18.1|18.5|15|16.81|18|29.38|29.5|18.75|22.44|17.25|19.9|17.3|11.99|13.69|15.99|12.25|10.3|10.9|11.83|14.75|17|17.85|16.9|17.45|17.78|17.67|16.79|19.04|17.52|19.11|21.01|24.98|25.74|25.15|23.59|19.82|22.05|20.15|20.53|22.62|19.86|19.04|15.05|18.52|18.96|20.38|21.63|20.92|21.84|22.65|24.35|25.21|25.45|25.34|26.44|27.68|25.42|25.86|28.05|28.78|27.79|28.83|32.15|31.03|35.45|37.13|32.62|33.02|33.85|37.03|40.07|43.5|41.4|38.64|40.34|52.61|52.24|50.36|51.86|50.58|51.42|41.85|43.14|46.03|48.03|50.85|43.04|37.13|33.22|37.48|46.02|42.83|39.81|44.46|40.57|42.26|41.03|39.9|44.07|38.64|31.69|34.01|35.98|39.18|37.48|36.62|41.47|38.33|
2025-07-04 04:14:39|russ2000_0247|MNRO|price_next_month|0||||||||||||||||||||||||||||||||||5.1852|4|3.9259|3.5556|3.7037|3.52|3.7778|3.3333|4.2222|4.3704|5.7037|4.963|5.1852|6.2222|5.4815|5.3719|4.3704|4.3704|3.9644|4.8148|5.7037|5.1111|5.4815|5.2593|5.0015|4.2222|4.2963|5.037|3.76|2.0741|2.3704|2.0385|2.24|2.0385|2.5926|2.557|2.7793|2.723|2.8711|3.2593|4.0178|3.8696|4.7259|5.9556|5.6267|5.2593|5.5793|6.6489|9.28|9.7333|10.3689|10.5556|9.8267|10.8178|11.5289|11.3778|12.8444|13.3111|15.0978|16.1556|13.7822|16.8578|16.7378|15.5556|14.88|15.1867|12.3333|11|12.14|14.3533|16.18|16.6467|17.7267|20.66|22.8133|23.96|27.36|31.8267|33.08|30.38|35.76|37.09|41.94|41.26|33.07|33.92|36.22|41.36|43.09|46|55.51|56.4|50.79|53.44|57.14|59.89|63.25|74.17|65.75|69.22|62.62|55|59.9|51.85|46.6|49.35|56.5|55.95|67.45|74.4|71.66|83.83|84.21|70.11|62.7|55.49|56.3|42.06|58.47|70.59|58|61.76|49.73|45.73|50.15|47.75|50.9|48.88|36.65|24.82|31.86|27.25|30.82|27.41|19.64|13.94|16.64|
2025-07-04 04:14:43|russ2000_0248|MTDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.43|10.96|8.93|8.07|9.97|13.01|19.29|19.57|28.88|27.4|24.32|21.47|27.39|20.78|24.39|12.58|22.04|21.45|23.31|26.33|22.73|23.49|24.73|32.41|33.72|32.33|28.85|19.92|19.72|17.66|14.03|14.67|6.7|9.59|6.96|16.78|25.7|31.87|43.63|44.46|49.96|50.03|68.14|66.16|49.07|55.58|61.44|54.89|65.29|64.06|51.83|58|41.07|50.48|
2025-07-04 04:14:46|russ2000_0249|LXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||10.38|9.63|9.75|9.25|8.88|9.63|11|10.13|12|11.38|11.88|12.5|14.75|12.63|14.75|15.13|15.63|14.5|13|12.5|12.06|11.44|11.5|10.88|10.56|11.25|11.94|11.19|12.8|12.9|14.85|14|14.65|15.85|16.08|15.11|16.15|17.24|18.08|19.18|21.1|18.49|19.56|22.44|21.4|22.98|23.98|21.78|22.2|21.56|19.92|21.3|21.28|20.89|18.87|19.79|14.95|14.4|14.4|8.03|4.43|3.85|4.28|4.19|5.95|7.08|6.43|7.78|8.47|9.98|8.4|7.86|8.6|8.9|8.94|9.49|11|12.81|12.54|11.7|10.81|10.76|10.94|10.96|11.41|9.27|8.6|8.84|7.33|8.78|10.87|10.14|10.72|10.17|10.18|10.12|9.02|8.04|8.79|7.77|9.61|9.07|9.87|10.88|11.07|10.45|11.6|9.93|10.25|12.24|13.15|14.57|14.89|12.55|10.97|9.68|11.55|9.4|10.07|7.91|9.09|8.35|10.3|9.44|8.32|7.89|8.415|
2025-07-04 04:14:51|russ2000_0250|NUVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:52|russ2000_0251|OLED|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|5.38|6.5|6.62|4.19|5.06|6.06|5|6.25|5.5|4.31|4.47|3.88|4.19|3.75|14.31|17.88|24.5|17.25|12.75|16.59|13.54|8.42|8.72|10.83|5.61|9.01|6.53|9.8|8.65|11.53|16.17|12.65|8.48|9.83|7.54|8.28|11.99|10.64|13.29|14.94|12.51|11.55|13.47|15.58|15.02|18.75|16.17|14.79|13.52|10.82|7.63|11.29|12.15|11.36|11.27|13.35|20.61|25.04|33.84|54.94|29.91|46.83|42.11|44.98|31.76|32.78|27.82|31.44|28.95|31.9|32.48|26.05|30.66|31.28|31.86|44.07|47.71|34.31|49.1|58.31|70.84|51.7|66|89.35|120.6|146.5|159.4|88.05|96.3|123.01|103.83|159.6|211.08|200.18|176.17|150.12|174.45|198.31|230.82|223.69|234.49|183.2|153.51|127.73|115.46|95.22|132.53|133.46|145.88|139.18|169.77|157.98|222.62|180.32|149.92|125.63|159.72|
2025-07-04 04:14:57|russ2000_0252|EFII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:58|russ2000_0253|RXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:14:59|russ2000_0254|FIVE|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.42|28.66|37.16|37.72|37.7|53.45|36.32|36.08|39.29|46.37|32.96|34.42|37.74|29.26|35.91|38.38|44.81|42.56|38.55|51.31|49.27|59|66.85|72.68|114.46|102.83|129.18|132.1|122.87|125.07|96.95|100.27|109|157.49|194.94|181.68|236.21|211.98|154.98|125.51|132.06|160.86|207.01|172.52|187.08|188.06|189.66|131.7|80.67|93.01|85.92|108.94||
2025-07-04 04:15:01|russ2000_0255|MDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:15:02|russ2000_0257|NVAX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||95|117.5|83.76|80|95|71.26|102.5|95|107.5|88.76|60|46.26|48.76|70|76.26|93.76|130|117.5|137.5|148|208|171|221|244.8|199.4|100|64.2|79.2|53.2|80|128.8|136.2|123|100|94.2|78.6|48|32|20|80.8|84|108.4|77.4|89.4|82|59.2|59.4|84|62.4|47.4|50.4|45|31.8|48.8|86.8|76.8|43.4|56.6|44.6|48.6|43.2|51.3|37.4|31.6|30.2|27.2|44.6|42|35.8|47|53.8|61.9|108.8|87.6|86.798|112|156.2|154.6|241.2|135|103|104.8|146.4|30.4|26.2|16.322|20.8|21.8|40.4|31.2|25.4|35.2|46.8|10.626|4.31|4.17|7.62|18.13|143.1|80.71|220.94|236.93|179.33|148.83|93.7|45.07|54.51|22.27|10.91|7.67|9.28|6.66|4|4.33|12.81|9.61|8.69|6.67|6.79|
2025-07-04 04:15:07|russ2000_0258|MGLN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:15:08|russ2000_0259|MOH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9333|18.5667|17.3333|21.4667|22.0067|24.0933|33.2267|29.6|14.9|16.2|16.66|21.1933|22.7133|25.48|21.1667|22.2667|21.16|25.4067|23.9|16.5533|18.7867|13.2|12|13.8267|14.8867|12.48|14.8333|17.8933|18.9733|17.94|19.3533|26.9267|24.06|15.85|28.53|26.23|26.57|25.07|28.68|33.2|40|33.59|37.47|33.33|46.23|46.52|51.53|62.92|68.42|68.9|55.7|62.43|51.96|57.69|56.6|47.64|69.68|67.83|92.27|84.68|105.93|125.8|133.87|116.67|136.4|123.88|137.97|163.97|183.54|187.11|224.84|254.67|260.32|281.92|270.21|335.57|308.68|359.6|296.21|290.72|315.65|332.95|367.96|342.1|286.9|323.13|297.44|319.82|239.71|
2025-07-04 04:15:11|russ2000_0260|SANM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||5.5312|8.0625|10.5937|8.3437|6.9375|8.3925|9.75|12.7987|18|20.25|19.7812|26.6249|23.8125|34.3124|44.6249|37.4999|55.0349|56.0624|50.4374|67.4999|68.4449|61.4999|98.9998|99.3748|97.9648|135.0897|159.3747|180.1796|278.6394|342.9293|291.7794|174.8997|130.8597|90.8398|88.0798|62.3999|24.42|18.48|21.96|28.7999|47.8199|63.1799|78.2998|60.1199|44.0399|47.9999|37.0799|24|28.6799|21.9|25.2599|31.1399|20.82|23.7|21|20.7|16.5|13.26|9.42|9.3|10.62|4.5|1.98|3.36|3.66|6.42|13.2|17.79|12.57|13.19|15.03|11.72|11.4|8.81|10.98|8.9|8.54|8.88|9.52|12.62|16.475|14.555|16.72|20.25|23.29|25.07|21.18|20.33|22.07|20.67|18.74|23.65|25.34|27.65|38.95|37.25|35.85|32.725|26.15|29.5|29.1|25.3|31.22|33.92|31.75|30.73|31.84|27.73|29.68|24.44|31.1|40.84|38.42|37.75|37.82|40.89|46.05|56.05|60.93|52.26|61.46|50.87|59.82|60.67|75.33|70.1|83.73|76.79|102.33|
2025-07-04 04:15:16|russ2000_0261|IVR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||197.6|199.4|224.2|216.2|208.4|218|225.2|212.3|207.6|142|154.7|172.6|194.3|214.3|212.9|206.3|163.4|151.1|157.9|165.8|172.6|164.9|154.8|158.4|143.4|124.4|110.4|124.9|143.4|146.3|148.3|159.4|165|172.2|177.9|162.2|160.3|151.1|158.7|161.2|165.7|156|174|30.4|34.3|27.6|37.8|37.9|34.2|32|26.1|18.2|16.04|10.84|14.14|10.37|12.05|6.83|9.18|8.55|9.19|8.23|8.17|7.07|8.09|
2025-07-04 04:15:19|russ2000_0263|ENTG|price_next_month|0.44870725604671||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.81|7.88||13.01|11.7|10.34||13.1|10.79|10.78||11.43|14.8|12.89||11.35|8.56|9.78||9.7|10.57|10.27||9.55|9.68|10.67||11.49|9.33|8.09||7.55|6.48|1.34||2.6|3.69|4.26||4.91|3.84|6.41||8.42|7.7|8.06||7.72|8.67|8.31||9.87|9.5|10.24||10.97|12|13.4||13.74|13.73|13.1||13.85|17.42|18.25||24.25|25.35|31.95||35|33.75|27.5||34.91|42.83|46.46||59.32|71.3|89.98||113.07|120.14|154.75||110.96|101.09|72.39||107.98|97.21|103.65||131.41|112.09|105.52||74.93||
2025-07-04 04:15:24|russ2000_0264|GBCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||8.8533|8.1067|7.5733|7.5733|7.5733|7.8933|8.1067|8.7467|8.8533|10.1333|9.0667|10.7733|10.0267|9.8133|7.8677|9.1733|10.56|11.7333|11.3067|8.32|9.6555|9.3867|8.8021|7.8421|6.2933|6.08|5.2267|5.4656|5.8155|6.7115|7.6373|6.9077|9.1264|9.216|9.9157|9.7365|10.3211|11.904|11.8827|13.1243|13.1413|13.0987|14.1067|16.88|16.9973|14.2773|19.04|19.6533|21.1867|20.24|20.4267|23.28|23.47|21.48|19.05|20.34|18.61|20.58|21.67|20.17|15.35|15.32|15.57|13.09|14.34|18.49|15.98|13|14.11|15.03|13.14|11.35|13.97|14.9|15.17|14.5192|15.58|18.45|24.34|27.61|26.43|25.66|26.48|28.69|22.27|26.34|28.1|27.36|23.59|25.89|27.58|28.26|35.53|33.78|34.92|37.96|39.22|37.03|42.7|42.4|42.18|42.59|41.91|42.32|42.37|38.08|35.31|35.8|46.65|58.95|51.56|55.29|51.93|45.76|50.09|57.28|45.59|33.23|32.7|30.19|38.66|36.18|44.71|52.15|49.67|40.76|47.08|
2025-07-04 04:15:30|russ2000_0265|HI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.14|23.08|19.24|18.49|17.08|17.82|20.46|18.32|24.1|21.29|21.8|22.18|22.74|23.01|20.62|23.45|20.93|17.29|20.73|24.66|24.39|24.79|28.94|27.18|30.97|30.05|32.31|31.41|30.13|28.41|28.59|26.58|30.48|31.89|30.7|36.55|37.45|36.45|39.4|44.3|47.65|49.5|47.16|41.27|42.77|34.28|31.52|29.03|19.24|27.56|30.04|43.15|49.66|44.56|45.14|49.27|40.26|40.75|42.16|46.86|45.34|52.53|38.28|46.57|48.95|42.99|27.47|33.99|22.52|22.74|
2025-07-04 04:15:33|russ2000_0266|PZZA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||2.2778|2.7778|3.2089|2.8611|2.7222|3.5278|3.5833|3.8478|4.6111|4.2778|4.6389|8.23|7.1667|8.2917|7.22|6.4375|8.25|7.39|8.6575|10.4375|8.6575|9.4925|10.1875|10.0475|10.735|9.345|6.22|6.875|5.9525|6.2825|5.97|6.975|6.05|6.965|7.0875|7.775|7.8925|6.5075|6.3075|5.9425|6.5875|6.5225|8.5|8.3625|7.5925|8.07|8.0425|8.57|10.775|12.9825|17.365|16.71|16.07|18.35|13.81|15.355|13.715|11.65|12.645|13.5|14.145|11.28|9.505|13.27|12.705|11.25|11.8|13.7|12.665|12.915|14.35|15.03|15.605|16.88|19.36|20.14|25.505|26.66|28.05|31.5|33.43|37.835|48.13|43.86|41.69|46.76|63.46|61.37|75.56|70.17|47.75|56.59|73.95|75.45|85.22|79.06|71.33|68.05|64.89|62|41.96|54.54|42.29|51.16|44.42|58.55|64.78|71.92|94.67|76.6|102.28|96.72|114.12|124.08|123.45|91.05|95.89|72.63|89.69|74.79|82.7|65.02|73.48|61.69|44.23|52.39|39.57|34.53|49|
2025-07-04 04:15:38|russ2000_0268|IDCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||5|5.13|2.94|3.13|10.63|6.75|6.88|7.31|9.19|8.13|6.88|6.5|6.75|4.63|5.63|4.94|3|6.88|5.38|5|5.94|4.56|5.25|5.56|29|20.69|18|10.94|13|12.19|11.95|8.02|11.59|11.35|7.17|13|12.12|22.53|15.88|16.99|24.36|17.38|19.24|15.9|17.86|16.36|17.95|19.19|25.83|25.32|27.41|35.76|34.69|32.88|27.95|21.49|20.21|20.27|23.21|21.78|32.33|26.32|29.61|20.56|24.79|27.67|27.29|33.57|48.15|46.29|68.25|43.45|37.31|27.72|27.3|38.09|43.39|44.41|39.73|38.73|28.75|34.72|44.09|49.43|49.98|54.72|54.07|50.74|45.04|56.98|59.05|70.65|93.4|89.9|72.85|73.35|78.05|74.45|82.45|70.95|72.81|65.39|64.43|53.63|55.25|57.77|60.02|55.98|64.21|69.42|65.89|66.95|69.03|56.85|61.39|49.87|69.95|67.74|92.69|75.25|105.05|98.73|122.76|150.44|182.98|201|224.43|
2025-07-04 04:15:43|russ2000_0269|KNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.8278|1.9595|1.7949|1.9924|1.8107|1.9753|2.5021|2.4362|2.963|3.2263|2.8642|2.9959|3.761|3.5226|4.2798|3.0874|3.5062|4.0988|4.0494|3.5674|2.6667|3.4331|3.6306|3.5062|3.1348|4.8138|5.2543|7.0933|7.2267|10.4444|8.9822|7.8667|8.7733|9.0489|10.7067|11.7778|11.16|10.8533|11.3867|13.2067|15.66|16.4|14.0867|15.7667|18.14|20.34|19.53|17.16|18.22|18.8|19.47|17.64|15.97|17.19|16.99|18.92|15.9|13.34|17.68|18.14|16.04|18.1|21.29|20.92|17.86|19.06|18.01|15.74|15.2|17.61|16.42|15.33|15.12|15.95|15.62|16.97|16.97|21.35|23.73|23.96|29.26|28.49|28.9|27.04|25.42|24.47|26.57|29.83|29.25|33.4|34.3|35.65|41.45|49.79|39.01|32.55|32|31.75|33.35|35.84|36.46|37.08|37.18|43.49|37.99|40|47.12|49.69|56.69|56.58|47.89|54.95|48.03|59.1|56.32|60.75|48.89|57.38|46.23|54.43|52.08|57.09|39.17|47.34|
2025-07-04 04:15:48|russ2000_0270|EGP|price_next_month|0.10379746835443|||||||||||||||||||||||||||||||||||||||||||||19.88|19.25|17.25||18.88|20.13|21.13||22.13|24.13|26.13||19.25|20.44|21.5||20.06|16.94|18.56||20.31|18.63|17.38||21.5|21.88|19.81||21.7|22.1|23.9||24.75|25.63|24.83||27.25|27.3|31.15||31.75|33.75|37.62||40.72|43.14|45.13||44.03|51.01|56.05||48.9|42.43|46.13||47.53|44.46|32.23||34.11|37.64|37.92||36.98|35.25|39.87||46.91|40.41|42.57||49.57|53.6|52.28||58.77|56.2|60.59||63.66|64.84|67.22||55.63|54|58.21||64.03|73.38|68.31||81.44|88.86|94.08||93.23|97.27|100.02||111|124.52|136.19||116.25|133.16|136.33||158.08|180.26|203.7||161.55|165.03|155.24||164.61|179.63|173.75||165.18|186.4|172.21||169.55||
2025-07-04 04:15:54|russ2000_0271|MDCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:15:55|russ2000_0272|ENV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:15:56|russ2000_0273|SCOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||475.6|733.2|493|377.4|443|240.2|198.2|245|288.4|339.8|313.8|340.2|342|462.8|487.2|583|519.6|415.8|452.2|386|339.6|283|284|324|529.2|546.5|559.2|616.6|744.6|775|807.8|1062.6|1160.8|861|733.6|623.8|551.2|594.4|671|495|547.2|580|453|427|419.4|315.2|354|255.2|76.8|39.2|79|54|68|39|68|70.8|80.8|73|63.2|43|41.2|24.4|24.4|20.2|14.2|12.9|20.18|14.48|13.76|6.07|7.49|5.105|5.08|
2025-07-04 04:16:00|russ2000_0274|NYT|price_next_month|0||||||||||||||||||||||||||||9.88|8.895|8.945|7.23|9.555|9.455|9.515|8.34|11.865|13.725|12.145|11.495|12.88|12.775|11.33|10.61|12.87|11.52|10.785|10.385|10.105|10.515|11.93|13.055|13.705|15.44|13.895|17.31|18.46|20.88|24.37|27.375|32.53|35.47|30.75|28.25|34.31|34.5|39.31|40.25|45.69|41.19|41.19|36.75|43.59|41.03|46.3|41.25|42.13|46.56|45.25|48.41|48.84|46.38|44.6|47.53|48.6|45.81|41.6|40.05|38.88|33.36|31.52|27.24|28.3|24.79|22.17|24.17|23.09|23.4|22.86|19.56|16.74|19.5|12.59|10|4.97|5.38|7.87|7.97|12.92|9.92|8.74|7.67|10.11|8.13|8.58|7.62|7.45|6.31|7.75|8.18|8.86|8.86|12.18|13.83|14.14|16.08|12.49|12.84|12.59|13.39|13.22|13.28|13.22|12.82|12.98|10.9|13.5|14.45|19|19.1|23.25|23.45|24.8|26.4|25.71|33.15|35.68|30.9|32.01|32.52|46.14|39.66|49.59|45.41|43.78|54.59|40.03|38.32|31.95|28.96|34.84|39.75|40.76|40.31|48.56|43.03|53.59|55.84|54.3|52.06|57.09|
2025-07-04 04:16:05|russ2000_0275|SAFM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:16:06|russ2000_0276|FELE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||4.5625|3.9375|3.75|4|4|4.0313|3.875|3.9375|4.2188|4.4688|4.0938|5.0313|6.0625|5.3288|6.4063|7.125|8.3912|8.5|7.8513|7.5075|7.8125|7.8125|8.8125|9.0162|8.6175|8.8912|8.2425|8.5162|8.875|8.975|8.5388|9.6088|11.1888|12.65|12.5175|10.99|12.4025|12.9575|14.3325|15.4975|15.1575|15.065|18.925|19.19|21.995|17.78|21.755|21.705|22.5|29.165|23.785|26.97|25.19|21.295|23.29|21.785|18.82|19.36|20.755|21.08|12.995|11.845|16.2|13.64|13.015|17.495|15.375|18.055|20.54|22.555|21.825|22.96|25.03|25.075|28.205|28.97|33.26|32.37|37.26|37.85|39.84|38.67|36.65|37.34|34.21|36.16|28.86|32.96|27.28|31.59|38.72|36.45|40.35|41.1|40.4|45.5|45.3|41|49.45|42.42|47.78|48.86|46.86|53.85|57.69|50.8|54.05|59.73|69.42|81.27|81.76|86.38|86.8|69.94|90.82|81.94|90.3|89.47|98.82|86.72|94.26|96.27|106.62|95.71|99.99|84.96|93.11|
2025-07-04 04:16:12|russ2000_0277|IRWD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1742|9.9103|9.3662|9.316|12.4967|12.5469|10.9063|10.5883|10.8896|11.1407|10.1781|11.3081|12.7813|9.4499|8.3869|12.346|9.4667|12.1117|11.5509|13.3086|12.0865|9.4499|9.542|8.0354|8.5794|11.3332|11.4504|12.0363|13.8443|15.5267|12.4632|12.3962|14.1875|16.1377|13.8359|11.1323|11.94|10.63|9.2|12.17|9.85|9.42|9.49|10.555|10.81|13.16|13.15|10.64|11.78|12.38|9.96|11.31|10.69|10.85|9.43|13.55|7.6|6.79|3.95|3.71|0.7049|0.76|
2025-07-04 04:16:15|russ2000_0280|CMC|price_next_month|2||||||||||||||||||||||||||||1.9453|1.8862|1.7344|1.5234|1.9453|1.8984|1.8516|2.0391|2.1909|2.1328|2.1206|2.4956|2.73|3.1763|3.3872|3.515|2.9688|3.2188|3.5938|3.375|3.235|3.375|3.375|3.0938|3.5938|4.1563|4.0938|3.7662|3.5787|4|3.9925|3.945|4.375|3.8438|2.875|3.4688|2.5|3.5625|3.5938|4.2425|3.4537|3.4375|3.1875|2.7813|3.1375|4.0038|3.475|4.3725|5.2438|5.8463|4.48|4.06|3.4875|4.4475|4.5925|7.6|7.96|8.1125|9.93|12.64|16.945|11.91|16.87|18.77|26.745|25.7|20.33|25.8|31.35|33.77|31.65|29.45|29.97|37.7|16.89|11.87|11.55|16.03|17.9|15.65|15.06|13.22|14.49|16.59|17.27|14.35|9.51|13.83|14.82|12.64|13.2|14.86|15.85|14.77|16.95|20.33|18.88|17.31|17.07|16.29|16.19|16.08|13.55|13.69|16.97|16.9|16.19|21.78|19.13|19.43|19.03|21.32|20.46|21.11|20.52|16.02|17.08|17.85|17.38|22.27|15.79|20.4|19.98|20.54|30.84|30.72|30.46|36.29|41.62|33.1|35.48|48.3|48.9|52.66|49.41|50.04|58.77|54.99|54.96|49.6|46.01|48.91||
2025-07-04 04:16:20|russ2000_0282|KW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.05|9.11|9.29|8.89|9.28|9.5|9.8|9.85|9.5|10.84|10.21|10.55|10.59|10.8|12.28|11.25|12.94|13.31|13.16|14.2|14.61|15.08|17.51|20.27|23.73|21.64|24.88|25.98|26.08|24.78|25.34|24.53|19.75|22.21|20.91|20.6|20.5|21.8|20.5|19.45|17.3|18.45|21.05|18.81|18.85|21.52|21.39|23.06|22.45|14.15|15.58|13.13|17.65|20.29|19.87|22.48|22.24|23.89|19.86|15.74|17.11|16.77|16.8|12.87|11.25|8.59|10.86|10.99|9.22|6.49|7.28|
2025-07-04 04:16:23|russ2000_0283|HOMB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|5.625|6.0375|5.76|5.4775|5.3625|5.07|5.6325|6.04|6.6|5.0225|5.3625|5.2975|5.8975|6.0375|7.0625|6.0225|5.2225|5.1875|5.4725|5.965|5.71|6.56|6.6775|7.545|8.66|8.695|9.4975|13.76|17.26|16.92|16.77|15.1|15.66|15.305|16.88|19.425|21.295|17.635|21.335|20.73|20.11|26.8|25.09|25.86|22.48|24.9|22.18|23.08|19.03|18.38|18.95|19.95|18.83|19.81|15.33|17|16.33|21.735|27.11|21.31|23.86|24.29|23.02|22.7|25.2|22.45|20.86|23.04|20.45|24.77|23.68|28.07|27.64|30.09|27.96|29.775|
2025-07-04 04:16:26|russ2000_0284|PTLA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:16:27|russ2000_0285|MTH|price_next_month|0||||||||||||||||||||||||||||0.1575|0.1487|0.2975|0.2888|0.495|0.7538|0.8588|1.0962|0.7312|0.6475|0.4437|0.2362|0.2362|0.2075|0.1775|0.0963|0.1512|0.1512|0.1363|0.1363|0.1363|0.1825|0.1975|0.1975|0.2325|0.2013|0.2625|0.31|0.7963|0.6238|1.6387|1.5137|1.8825|2.1725|2.2113|1.4925|1.8513|1.61|1.57|1.2975|1.2737|1.375|1.625|2.875|4.5575|5.1|7.2175|5.5125|7.1688|11.2|8.195|10|8.2225|9.5375|11.095|14.775|16.225|16.9625|15.475|22.175|32.325|31.645|46.475|31.135|30.25|32.79|19.385|22.89|22.225|17.405|9.75|8.045|8.02|9.485|9.025|6.865|5.51|10.405|10.7|9.12|11.195|11.89|8.79|9.155|11.48|11.955|10.925|8.875|12.1|14.195|17.55|18.49|22.12|24.395|22.63|22.695|24.285|19.29|19.15|18.395|18.205|21.385|22.55|17.63|16.505|17.015|18.195|15.475|18.375|19.475|20.375|24.35|23.725|22.25|21.575|18.625|22.54|25.575|31.405|36.045|35.48|26.28|49.59|43.545|40.13|53.195|54.29|54.355|51.015|41.275|44.15|38.08|53.845|64.025|74.475|57.01|82.805|82.87|101.435|90.6|77.87|68.14|70.65|
2025-07-04 04:16:33|russ2000_0286|SBRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|17.81|15.87|9.61|14.22|16.41|18.52|21.61|24.63|29.9|26.3|26.19|28.9|30.54|27.7|26.82|32.7|31.22|27.21|23.5|19.44|20.18|23.43|24.22|26.31|28.38|23.65|19.92|18.365|17.75|21.53|22.03|19.35|18.78|20.8|23.84|22.14|13.24|14.48|13.225|17.56|18.29|18.59|14.91|13.84|11.81|14.63|13.25|13.08|10.93|12.85|14.15|13.34|13.7|16.44|18.8|16.71|17.42|18.6|
2025-07-04 04:16:36|russ2000_0288|FFIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.6014|0.499|0.62|0.59|0.51|0.56|0.6|0.61|0.71|0.84|0.8438|0.8938|1|1.0125|3.95|4.363|3.95|4.244|3.956|3.8|3.575|3.225|3.4|3.4|2.813|2.7|2.9|3.075|3.394|3.813|3.8163|3.7325|3.875|4.5025|4.7625|4.83|4.605|5.0025|4.4975|5.225|5.0125|5.1463|5.0025|5.2725|5.745|5.1125|5.98|6|6.105|6.195|6.395|6.6783|6.87|6.45|6.04|6.505|6.21|7.4983|7.6483|9.0317|7.3983|8.2133|8.7783|8.075|8.8417|8.9133|8.17|7.8767|8.22|9.2367|8.0575|7.94|8.52|8.46|8.6237|9.0575|10.265|12.3525|15.4125|15.3775|15.2925|14.7625|14.69|15.89|12.35|14.48|16.99|16.63|13.06|16.19|17.085|18.1|21.325|19.975|21.625|22.825|23.225|24.775|28.3|29.495|30.55|30.76|32.75|33.28|33.52|27.85|29.92|29.81|37.88|49.08|48.84|50.72|46.99|39.98|44.18|38.49|35.62|29.26|32.59|24.05|31.23|29.56|38.46|36.14|37.26|33.51|37.79|
2025-07-04 04:16:41|russ2000_0290|GBX|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||18.63|16.5|14.88|13.13|11.25|12.13|12.88|13.88|11.5|10.38|9|11.31|16.75|17.31|17.25|17.25|14.19|14.13|9.5|10.5|11.06|8.63|7.81|7.25|8.5|8.25|8.7|9.29|8.04|7.25|6.77|7.3|4.45|7.13|8.25|10.85|13.51|16.75|16.89|19.05|24|33.85|35.09|27.1|33.24|28.4|40.05|32.74|29.01|30|26.7|30.22|26.71|22.26|26.52|20.3|19.51|6.87|3.66|7.19|11.71|10.38|11.01|11.2|15.59|20.99|28.38|19.76|11.65|24.28|19.79|17.58|16.14|16.17|22.71|24.37|24.73|32.84|45.6|57.6|73.38|53.73|58|46.85|32.11|32.62|27.64|29.13|35.3|41.55|43.1|46.25|48.15|53.3|50.25|52.75|60.1|39.54|32.23|30.4|30.12|32.43|17.74|22.75|29.4|36.38|47.22|43.58|42.99|45.89|51.51|35.99|24.27|33.53|32.17|43.1|40|44.18|52.1|49.55|50.89|60.99|51.22|46.05||
2025-07-04 04:16:45|russ2000_0293|SFLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:16:46|russ2000_0296|UNF|price_next_month|2||||||||||||||||||||||||||||10.935|11|8.625|8.5|9.435|9.375|7.75|11.125|11.935|11.75|11.5|13.25|14.25|14.75|15.75|15.5|16|14.13|13|12.13|11.75|13.5|14.63|18|18.88|21.13|18.5|21.25|19.5|20|24.25|28.06|28|25|26.94|22.81|21.13|18.38|13.75|12.63|11.25|7.88|10|10.25|13.1|19|16.9|22.55|25.15|25.3|23.84|20.2|15.45|21.9|23.64|23.71|27.58|29.09|28.6|28.28|39.9|40.54|35.07|31.1|33.22|34.5|31.24|38.41|38.37|44.05|37.46|38|37.09|44.66|43.09|29.69|27.84|37.17|44.45|48.11|51.5|44.02|44.15|55.05|53.01|56.19|45.29|56.74|61.55|63.75|66.79|73.32|90.5|91.25|104.42|107|109.94|106|96.59|121.45|117.69|111.85|106.81|104.2|109.12|115.72|131.86|143.65|141.45|140.7|151.5|164.9|161.65|176.9|173.65|143.07|153.5|188.57|195.12|201.98|151.09|178.95|189.37|211.69|223.71|234.64|212.62|210.4|184.28|172.18|168.23|192.99|176.23|155.01|163.01|182.91|173.43|171.53|198.65|171.09|174|188.22||
2025-07-04 04:16:51|russ2000_0297|THRM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||43.75|51.25|41.25|45|48.75|50.6|59.4|50|61.25|55|53.75|47.19|51.25|28.75|27.5|16.25|21.25|29.375|10.47|4.065|2.815|3.75|2|1.188|4.813|3.375|5.875|8|7.125|3.8125|3.0938|3.87|2.86|1.05|1.85|2.4|2.03|1.14|2.25|3.23|3.3|4.9|4.49|5.35|5.3|3.17|4.64|4.1|4.44|5.9|4.95|7.48|7.23|8.73|10.92|12.86|16.07|19.64|17.12|14.68|6.62|4.8|3.43|5.65|8.41|6.43|8.15|9.81|9.9|10.79|10.89|17.05|16.82|15.34|15.35|14.3|11.25|12.02|14.48|15.23|20.4|23.35|25.48|36.35|41.85|41.7|36.78|52.73|50.33|49.16|40.01|36.74|33.56|28.15|35.4|37.15|33.45|33.5|32|33.8|45.3|43.64|42.56|42.36|40.91|41.77|46.11|37.44|38.77|46.29|61.26|71.2|82.93|73.63|87.39|67.42|64.56|58.42|74.43|59.65|59.77|40.22|48.15|50.57|55.18|41.95|38.15|26.01|30.8|
2025-07-04 04:16:56|russ2000_0298|MKSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|21.31|21|32.56|47|25.19|18.38|23.5|25.21|25.59|21.58|24.03|33.89|17|13.13|13.54|13.91|22.48|26.01|23.64|19.2|14.72|15.82|15.65|14.8|19.11|18.87|21.75|23.79|20.67|21.65|21.87|26.95|22.7|20.08|18.6|22.85|20.6|18.55|14.05|15.65|19.37|15.64|16.6|22.68|21.46|20.65|28.71|28.38|24.95|26.64|30.15|27.65|26.4|23.61|27.8|26.87|27.12|29.64|30.13|28.15|31.78|36.4|35.01|34.81|35.5|35.24|35.44|35.86|45.68|50.45|65.9|78.25|83.65|108.65|102.3|102.4|94.3|73.69|81.63|91.01|85.13|108.22|104.82|100.23|127.44|108.39|158.07|179.11|156.44|150.05|155.33|113.98|118.2|82.15|102.32|83.87|109.17|65.66|106.45|118.98|125.9|99.33|113.28|70.14|104.3|
2025-07-04 04:17:00|russ2000_0299|NXST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|12.33|10.64|7.2|8.68|5.85|5.8|4.7|4.15|5.03|4.43|3.57|6.18|12.17|12.83|9.4|8.04|6|2.98|0.5|0.7|0.74|0.68|2.66|4.21|6.39|4.57|5.6|5.61|7.88|7.35|8.77|8.47|7.75|6.52|10.96|14.24|22.45|36.04|46.42|47.52|41.38|46.59|42.53|49.895|58.83|58.75|52.18|47.66|51.42|53.7|50.95|65.4|68.9|63.1|62.25|75.1|66.5|75.85|73.44|83.45|116.85|103.95|103.29|121.15|64.49|82.87|84.79|112.01|151.78|141.39|150.29|165.19|162.34|175.78|191.18|204.77|172.77|183.45|136.45|172.53|164.75|177.68|176.47|153.57|150.2|180.89|
2025-07-04 04:17:05|russ2000_0300|AIT|price_next_month|0||||||||||||||||||||||||||||6.9244|7.037|6.6281|4.2963|4.9244|6.4059|6.1481|6.1481|6.6281|6.2222|5.3333|5.7778|6.3704|7.0726|6.3319|8.4444|9.5941|9.8163|9.4074|9.6681|9.52|9.1852|9.6681|10.7407|7.3333|9.4815|8.1481|7.7037|8.4444|9.3719|10.8889|12.9156|11.8044|11.28|7.5289|5.8889|5.9156|6.6133|7.1111|7|7.0844|7.7244|7.1689|7.5289|7.8222|8.4044|7.6222|7.3556|8.2667|8.8444|7.0444|7.7333|7.32|8.2178|9.9333|10.0222|10.9733|11.68|14.2089|16.5333|19.2933|18.6|23.82|21.9667|28.3333|27.7|23.32|28.74|24.52|26.87|28.39|35.45|30.15|24.16|26.72|20.19|15.79|22.5|22.12|20.23|21.8|30.78|28|30.41|31.66|35.26|31.92|33.62|38.58|39.3|37.16|40.59|43.96|42.25|52.16|47.31|50.54|47.92|48.46|48.81|40.43|41.77|38.63|41.31|38.44|45.83|46.95|50.8|60.45|64|56.5|63.65|73.75|63.95|74.65|65.73|59.01|59.94|60.84|59.84|64.57|52.39|63.12|61.05|70.39|95.66|89.7|97.48|97.98|104.69|100.59|124.38|143.21|135.66|144.99|153.51|176.46|183.25|218.19|231.59|260.03|243.28|245.27|
2025-07-04 04:17:11|russ2000_0301|ROLL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:12|russ2000_0302|CFFN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|4.3071|4.5832|4.4176|4.2657|4.3071|5.3839|6.4054|7.0405|6.9797|8.1725|8.8218|9.829|11.2559|11.6668|10.3764|14.0257|13.7651|13.2526|16.367|16.8971|14.2333|13.9683|15.0108|15.8988|14.9976|15.9032|15.4084|14.1803|14.89|15.3466|16.7425|17.2461|17.0606|14.4542|14.5912|14.2687|17.0959|17.8646|20.546|18.2887|17.2108|16.2698|13.3984|14.41|16.6497|13.8844|10.3371|12.19|11.31|11.44|11.09|11.55|11.81|11.72|11.9|11.75|11.83|12.61|12.67|11.97|12.04|11.7|12.81|12.46|12|12.02|12.98|12.27|13.29|14.17|14.67|15.45|14.63|14.26|13.79|13.08|12.47|13.07|12.41|12.87|13.8|13.66|14.27|13.18|11.99|9.65|11.48|12.42|12.925|11.09|12.13|11.13|9.63|9.59|8.18|8.37|6.2|6.63|5.2|6.34|4.77|6.32|6.445|5.95|5.67|6.41|
2025-07-04 04:17:16|russ2000_0305|ABM|price_next_month|1||||||||||||||||||||||||||||9.22|9.6875|8.4375|6.905|7.905|7.5|8.375|8.5625|9.9075|9.22|4.5625|4.7175|5.0625|4.8125|3.8125|4.2175|4.47|5.0325|5.72|5.1875|5.75|5.6875|6.4375|7.0325|7.345|9.5325|8.69|8.625|9.375|9.69|12.28|13.94|18|13.845|12.75|16.655|14.345|13.655|11.5|10.75|12.595|11.595|13.5|14.28|16.15|15.9|17.275|15.1|16.35|18.05|16.78|14.84|15.99|14.78|15.65|15.85|18.06|19.02|17.96|21.95|18.53|19.07|19.83|21.55|18.45|17.35|17.99|20.77|26.3|29.51|23.38|20.4|19.86|21.83|26.28|16.87|12.23|16.18|22.43|18.43|20.48|21.47|19.61|23.03|26.63|22.78|20.44|21.73|22.7|21.47|20.22|19.08|22.7|24.18|24.15|27.81|28.23|27.27|26.6|27.09|31.09|32.44|32.01|29.67|31.4|34.17|38.43|44|40.79|43.04|44.43|42.8|35.16|28.46|31.72|31.68|35.66|36.25|37.26|37.99|32.92|30.73|38.14|38.5|43.18|49.89|49.52|45|44.83|48.35|46.4|47.18|48.41|44.16|45.42|40.99|41.31|47.27|57.15|57.17|54.33|52.65||
2025-07-04 04:17:21|russ2000_0306|MATX|price_next_month|0||||||||||||||||||||||||||||11.2004|11.2953|10.3461|7.488|9.2967|10.151|9.6658|9.7977|10.7205|10.1141|9.1913|8.9751|9.6869|10.6994|10.2723|9.9559|11.1107|10.5676|10.9683|10.0033|9.3389|9.708|10.6256|10.2775|10.3777|11.1582|11.0105|11.4166|12.1601|12.5028|12.8403|13.1884|13.5944|13.9477|13.0354|10.7099|10.6625|11.4693|13.3307|12.6558|10.6467|11.0738|13.2833|13.1515|14.7809|11.9017|13.394|11.7435|13.4889|14.3274|12.8772|12.2603|13.6841|14.0848|14.7967|16.4314|17.1011|16.6582|17.3384|19.3317|24.2569|21.4779|28.2013|25.8072|27.7214|26.2976|21.1457|24.2727|26.0709|28.1855|28.5915|27.6212|24.0671|26.4875|22.8806|16.8216|11.6222|14.0479|15.4084|15.2027|16.848|18.7622|17.6917|18.1558|21.1562|27.79|25.4223|21.8892|24.9424|26.9779|24.56|21.25|27.41|23.54|28.32|27.09|23.93|23.69|26.95|28.49|34.75|40.5|41.42|45.83|40.41|38.88|37.37|39.94|35.66|31.7|28.2|27.23|34.21|29.23|36|35.08|33.51|39.61|40.91|38.18|36.01|30.24|36.42|51.95|59.8|65.33|67.12|83.28|97.66|86.02|91.67|73.58|66.12|68.03|93.46|87.05|112.03|107.78|132.71|154.89|141.85|109.09|113.15|
2025-07-04 04:17:26|russ2000_0307|LANC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:27|russ2000_0308|PRLB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9|36.27|28.49|40.9|46.49|64.96|86.47|74.72|62.61|83.48|69.64|65.81|76.61|74.03|61.14|54.62|79.89|60.65|53.96|53.1|50.55|71.5|87.25|112.45|126.85|135.2|119.82|115.58|114.61|108.14|97.41|108.69|101.59|128.95|118.82|251.49|106.45|84.25|71.94|47.76|45.92|48.43|37.91|27.64|28.11|35.06|23.57|36.09|31.95|32.61|26.71|41.73|35.17|41.145|
2025-07-04 04:17:30|russ2000_0309|BLMN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.67|18.42|20.75|22.4|25.03|23.35|22.57|20.2|18.89|24.93|22.6|22.06|19.18|17.17|17.55|18.86|17.18|17.05|19.21|20.77|17.78|21.83|23.66|20.44|20.33|19.14|18.8|17.83|19.89|21.57|9.28|11.56|13.98|22.03|31.6|25.78|21.62|20.12|22.15|17.87|21.41|23.405|24.76|27.45|23.34|25.91|25.79|19.48|16.71|12.11|7.92|10.15|
2025-07-04 04:17:33|russ2000_0310|WAGE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:34|russ2000_0311|HLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|7.8125|6.125|8.25|5.3275|5.3425|3.875|8|8.47|8.4075|7.625|12.4375|12.0625|12.4375|12.095|14.005|9.35|10.445|11.575|12.95|9.59|10.985|10.655|8.005|9.925|10.365|11.5|13.52|15.5|17.705|21.85|22.235|29.61|30.77|41.97|38.82|38.99|32.3|32.17|38.26|38.95|46.25|36.97|34.55|31.93|10.56|5.15|9.09|10.49|13.73|10.61|14.58|9.39|12.69|12.4|18.93|19.58|18.06|16.45|20.41|17.88|17.29|23.72|23.04|25.37|23.66|20.39|24.04|25.43|26.64|18.77|16.48|8.37|5.78|4.03|8.63|7.94|8.72|8.48|6.12|6.54|6.82|7.53|7.72|10.01|8.52|6.83|7.82|8.76|8.59|8.34|2.54|4.19|2.48|4.12|4.29|4.15|3.78|3.53|4.11|4.04|7|7.93|7.25|9.6|9.8|9.4|10.74|11.8|9.25|8.02|6.09|6.47|
2025-07-04 04:17:38|russ2000_0312|CHSP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:39|russ2000_0313|CATM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:40|russ2000_0314|SJI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:17:41|russ2000_0315|SMTC|price_next_month|1|||||||||||||||||||||||||||||||||||||0.235|0.1875|0.235|0.3125|0.2813|0.2188|0.305|0.265|0.3125|0.3438|0.3287|1.0313|2.0625|3.125|3.1563|2.25|1.4225|1.0163|2.235|2.485|3.9225|7.3913|6.0625|7.1875|5.25|4|7.4075|7.595|10.4525|17.515|24.39|31.25|27.875|59.22|21.94|25.06|26.92|37.33|38.52|30.18|32.88|13.21|15.08|14.68|15.8|21.1|24.26|24.12|25.12|18.09|20.47|19.56|18.24|16.35|19.91|18.78|16.74|13.07|13.12|14.33|16.65|17.84|15.26|12.74|17.52|14.79|11.32|11.75|16.07|18.27|16.02|15.87|17.61|16.59|23.39|23.68|28.62|21.33|23.2|28.71|24.09|24.52|27.35|30.57|36.51|29.72|29.72|24.95|25.94|26.055|25.46|28.93|21.36|16.95|20.1|19.16|23.54|26.6|28.1|33.45|38.2|37.6|34.05|33.65|48.4|59.75|53.34|55.04|39.83|41.97|48.46|39.49|53.18|58.65|67.47|73.31|63|69.92|85.67|69.38|64.09|46.19|30.74|30.81|21.74|26.15|16.37|21.2|38.89|43.82|64.04|38.19|37.33||
2025-07-04 04:17:47|russ2000_0316|BCPC|price_next_month|0||||||||||||||0.1027|0.3661|0.187|0.2397|0.1975|0.1154|0.089|0.1053|0.0764|0.0948|0.0969|0.0996|0.0996|0.0574|0.0732|0.0922|0.0996|0.0816|0.1402|0.2337|0.2884|0.239|0.453|0.8999|0.6804|0.7243|0.5048|0.4504|0.4504|0.4943|0.4723|0.6145|0.7023|0.8402|0.7572|0.8072|1.0785|1.1852|1.1852|1.1365|1.0706|1.0864|1.0706|1.2431|1.9266|2.3453|2.0082|2.3625|2.3704|1.5072|1.4321|1.1121|1.284|1.3827|1.5309|1.8272|2.3704|2.5679|2.7852|2.7556|3.5852|4.2074|3.9407|4.5926|4.4938|4.3753|4.5037|4.3358|4.723|3.9901|4.5432|5.3333|5.5486|6.1709|6.9926|7.1111|9.4548|8.1304|9.9333|10.28|9.9156|9.9378|10.2333|12.2533|11.34|14.4733|13.7133|15.24|16.8333|17.04|14.8867|16.5933|18.5|18.3933|19.39|25.94|26.45|30.56|33.65|39.69|43.77|36.87|37.84|28.9|33.33|34.83|37.4|43.34|49.76|57.26|54.52|61.95|50|64.7|52.97|52.42|56.67|68.3|56.14|61.36|63.87|75.9|85.24|81.16|77.6|84.29|79|88.24|100.29|93.65|83.02|101.51|102.64|101.21|108.02|89.24|100.26|99.95|107.03|127.19|134.89|153.09|146.94|123.2|135.76|139.8|130.63|131.4|134.74|116.24|140.16|141.38|177.46|167.33|159.96|156.55|164.69|
2025-07-04 04:17:52|russ2000_0317|SNCR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.4301|86.0401|141.7501|159.7502|308.8803|394.7404|207.1802|183.8702|102.4201|68.6701|80.4601|116.8201|122.6701|102.6901|154.1702|182.2502|178.8302|178.4702|250.1103|284.1303|278.2803|263.8803|293.0403|293.4003|161.0102|184.4102|209.8802|243.2702|272.0703|330.7503|270.0903|288.4503|310.3203|470.9705|375.2104|442.0804|428.5804|328.0503|272.4303|289.4403|317.7903|337.8603|346.6803|221.7602|147.8701|102.3301|72.3601|106.2001|63.0001|55.7101|67.3201|48.42|66.3301|53.0101|49.185|31.5|33.84|24.75|39.42|30.15|27.18|21.87|19.8|12.6|11.61|9.45|7.047|8.46|8.91|4.032|5.66|6.55|10.01|11.29|9.3|10.44|7.38|
2025-07-04 04:17:55|russ2000_0318|NEOG|price_next_month|1.993654822335|||||||||||||||||||||||||||||||||||||||||||||0.6222|0.7333|0.6||0.5778|0.656|0.4444||0.6444|0.7111|0.6391||0.6782|1.2667|1.0116||0.6667|0.6444|0.6276||0.5671|0.5556|0.4667||0.5556|0.6169|0.7227||1.1511|1.2756|1.6089||1.2089|1.1867|1.3289||1.5102|1.6827|2.2018||1.9122|2.17|2.5167||1.5889|2|2.3333||2.1244|2.4033|2.4667||3.1956|3.9383|4.425||3.815|4.6967|4.1633||4.83|5.3817|5.9025||6.5125|8.4625|10.2575||11.3025|8.685|7.66||11.55|10.675|11.33||13.89|15.18|17.1375||15.1763|14.8125|18.5963||17.79|16.8713|21.195||21.0938|20.9775|24.75||25.9163|29.0475|30.8288||40.095|35.765|28.5||31.055|34.055|32.63||38.8|39.125|39.65||46.04|43.43|45.41||24.09|13.97|15.23||21.75|18.54|20.11||15.63|16.81|12.14||4.78||
2025-07-04 04:18:01|russ2000_0319|PTCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.57|20.71|26.07|17.43|27.97|41.3|54.96|64.52|53.88|23.64|26.08|8.03|5.88|6.51|12.82|11.58|20.84|17.3|26.29|27.6|39.17|36.07|29.42|38.37|47.85|39.31|51.53|53.85|47.94|53.26|61.18|46.08|39.03|35.79|39.15|37.48|43.67|44.59|45.89|51.2|39.92|23.28|26.09|25.21|34.09|40.75|45.88|49.76|49.02|
2025-07-04 04:18:03|russ2000_0321|WRE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:05|russ2000_0322|LCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:06|russ2000_0323|TREX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7425|3.5313|2.9613|3.375|5.0237|6.7038|4.6725|3.7513|3.5313|2.4|1.7488|2.6875|3.525|3.3563|3.5625|4|5.1275|4.5625|4.625|4.8438|4.8388|5.575|5.015|6.1312|5.0225|3.675|2.5962|3.1225|3.735|3.525|3.3025|3.345|2.5488|2.0875|1.355|1.0313|1.1375|2.105|2.0387|1.8487|1.3687|2.0438|1.9888|1.9275|3.0612|2.7125|2.2437|2.91|4.01|2.635|2.31|3.1025|4|3.185|4.3675|5.2813|6.085|5.9175|8.7775|8.7912|9.815|7.0375|10.75|10.6325|11.73|11.3425|9.7675|9.39|11.8625|12.125|13.4525|16.9325|18.2975|18.8025|27.3625|27.8975|25.97|38.87|30.65|34.88|34.635|40.875|43.945|49.12|47.61|69.665|69.54|91.77|107.99|97.1|106.4|91.47|58.19|64.52|48.09|52.72|54.66|69.14|56.21|81.48|88.55|83.63|70.85|72.83|57.82|58.93|
2025-07-04 04:18:10|russ2000_0324|KMPR|price_next_month|0|||||||||||||||||||||||||||||||||||12.44|13.17|12.525|13.17|14.5|15.65|16.52|17.01|17.34|21.5|19.5|20.625|22.625|22.875|24|23.5|23.125|25.5|23.315|23|25.75|26.315|25.25|30.815|32|31.19|34.75|32.625|35.565|33.845|34.63|39.19|37.44|36|33.75|28.25|31.06|37.63|37.15|37.5|38.6|40.2|41.67|34.47|31.5|26|24.71|30.54|37|44.06|39.65|41.65|43.18|42.83|45.5|53.25|46|44.21|48.85|40|42.93|51.21|47.15|42.38|46.31|41.15|37.94|27.59|21|12.76|17|13.19|19.6|21.7|29.25|27.79|24.3|26.91|30.24|28.17|26.89|29.77|29.99|32.72|31|33.31|31.86|34.95|37.02|36.75|39.41|34.61|36.85|34.91|37.67|38.72|35.72|34.56|30.96|34.27|37.55|43.2|39.35|39.25|64.1|64.85|67.5|79.8|75.19|75.18|89.88|88.02|71.88|74.42|67.22|78.52|61.66|70.35|78.06|66.01|63.48|59.98|46.16|46.8|47.67|58.73|48.65|50.97|39.88|60|58.31|64.06|62.27|67.18|59.12|63.68|
2025-07-04 04:18:15|russ2000_0325|ROSE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:16|russ2000_0326|MEI|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||11.3333|10|11.3333|9.3333|10.5|13.1667|15.6667|14.63|14|17.75|18.75|19.25|15.88|16.88|23.75|16.25|14.13|12.75|12|13.63|10.5|18.44|18|27|58.13|35.88|60.13|20.56|15.56|7.47|8.64|8.09|9.05|10.7|9.69|9.95|8.88|11.09|12.05|12.83|12.5|11.05|13.18|13.2|11.19|11.94|12.32|10.44|12.27|9.54|7.94|11.25|10.81|15.08|14.44|12.05|10.65|11.44|10.99|8.46|3.55|5.84|8.63|7.96|12.44|10.15|8.93|10.21|11.7|11.96|9.77|8.88|9.15|7.51|9.39|9.03|13.11|15.73|23.89|28.93|33.9|31.15|33.72|38.75|38.89|46.93|26.57|36.08|28.57|29.51|36.65|36.95|41.5|40.15|40.9|47.1|39.45|40.15|39.65|30.3|28.06|24.63|31.74|37.21|30.66|31.35|28.31|35.02|38.93|48.38|46.57|44.47|45.64|45.05|40.46|45.68|48.73|43.05|32.25|23.73|21.3|11.78|10.42|10.92|10.9|7.95||
2025-07-04 04:18:21|russ2000_0327|MLHR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:22|russ2000_0328|DIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||14.875|14.94|13.875|13.875|13.75|11.125|14.375|10.75|10.875|14.25|11.5|11|12.315|13.125|15.875|16.875|17.875|22|19.815|19.625|21.5|22.875|23.25|18|16.5|16.25|16.38|21.13|23.5|20.7|28.3|25.56|28.75|36.35|27.4|22.89|21.29|26.3|33.5|37.1|35.5|37.15|36.99|38.3|43.13|40.9|43.92|47.22|49.17|47.92|45.46|52.17|53.2|58.92|65.23|63.33|53.24|46.64|23.1|18.03|8.84|32.04|24.71|21.16|22.74|41.13|36.46|44.39|51.58|49.97|52.1|46.96|47.52|48.58|53.3|62.7|73.26|71.24|69.67|82.07|77.81|75.81|81.05|88.96|106.75|96.43|104.01|83.45|84.92|86|81.37|79.1|68.58|56.54|41.14|47.61|55.38|79.34|71.03|81.04|76.27|88.66|82.09|73.15|85.25|44.39|45.43|51.45|68.76|96.65|77.47|84.51|67.85|71.69|71.31|72.09|77.31|64.93|60.32|49.29|46.65|44.1|35.84|30.44|30.38|19.91|26.53|
2025-07-04 04:18:27|russ2000_0329|GCO|price_next_month|1||||||||||||||||||||||||||||5.0908|5.4253|3.5084|3.0563|3.9605|4.9732|5.8774|5.0908|5.6514|5.1993|5.995|8.2555|9.3858|9.8379|6.8992|5.3168|4.069|3.2823|2.7127|1.6999|2.152|2.9387|3.5084|3.8429|4.5211|6.8992|6.7817|9.1598|8.5901|12.433|11.2485|11.7549|12.433|11.8724|4.8014|5.145|7.0077|12.0985|10.7421|12.6591|9.2683|13.9612|14.6393|19.2689|22.1534|27.4431|20.7971|17.361|22.2257|21.3577|13.3734|18.636|12.3426|13.6989|15.8872|14.6484|18.1929|22.6959|20.3721|26.7468|26.6474|30.9696|35.9066|35.8523|36.7114|31.8195|24.848|34.6497|36.1688|47.3359|41.4947|28.0308|27.0814|25.9421|36.61|13.46|14.3|25.79|21.9|26.14|23.93|31.12|25.24|38.46|39.52|44.99|53.02|59.05|68.14|66.5|70.65|55.33|58.68|67.58|61.68|74.91|74.25|74.89|79.3|81.37|73.43|66.19|59.89|54.16|65.98|64.6|72.64|63.2|58.3|37.2|21.15|31.1|39.3|43.7|50.85|41.76|48.27|44.98|35.68|37.14|34.41|18.49|19.5|31.37|44.94|55|62.03|63.2|64.15|56.31|56.58|52.2|44.97|18.03|34.28|37.37|31.92|28.5|30.19|33.59|36.57|21.73||
2025-07-04 04:18:32|russ2000_0330|LGND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||29.0378|22.2623|35.3293|30.4897|51.3001|56.6237|47.4284|47.9124|53.7199|39.685|49.3642|56.6237|42.5888|56.1397|43.0727|42.1048|49.8482|38.2331|39.201|31.6996|54.2039|51.0581|38.7171|57.5916|50.0902|45.0279|38.9106|52.1519|58.3853|60.2825|34.6905|25.4758|18.0421|34.4969|50.0999|53.3521|55.7138|82.8932|53.4683|34.5163|40.3045|20.4426|30.1993|33.4903|48.0091|47.4284|35.7358|42.4726|50.2935|26.3663|20.9072|20.8298|16.1063|15.6804|12.8928|8.0144|8.208|11.5764|10.9569|6.5819|6.8529|7.1239|6.3883|6.2722|5.614|7.1691|8.7888|9.4857|8.0273|8.7178|12.4863|9.9503|12.9702|17.6292|30.5736|33.3935|39.9689|40.7626|31.7286|35.6649|36.7296|50.0999|69.8585|58.3014|64.5091|77.9955|87.0359|61.7731|68.4066|71.7362|78.0213|93.7921|101.7097|99.9223|140.8849|106.3493|76.2081|81.209|59.05|70.2134|56.6624|63.6057|75.6144|53.2037|119.6034|94.1405|73.2462|94.1728|80.4218|59.9211|59.3855|56.5592|69.7|76.35|66.93|52.29|73.1|69.89|108.99|105.7|116.55|109.86|114.375|
2025-07-04 04:18:37|russ2000_0332|XON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:38|russ2000_0333|EVER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.91|11.8|5.36|8.99|14.96|19.42|37.46|39.13|50.38|35.49|42.34|35.26|29.77|14.34|15.26|14.21|11.43|5.83|15.6|7.37|6.88|7.08|12.63|19.51|26.48|17.77|20.2|23.21|24.5|
2025-07-04 04:18:40|russ2000_0335|CVBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.3096|2.5082|2.9789|2.7565|2.83|2.6314|2.5321|2.7565|2.7307|2.9293|3.2272|3.2768|3.6998|3.8984|4.3075|5.5229|7.8584|7.2983|6.6102|6.8515|5.7731|6.8515|7.7839|7.6707|7.0004|6.0062|5.8647|6.2147|6.402|6.4307|7.7701|9.1095|9.9021|11.008|9.856|11.689|12.9728|12.992|12.6144|12.768|12.8|13.1328|13.2224|15.872|15.504|13.736|17.192|15.728|16.45|16.32|14.89|14.53|12.5|11.87|9.79|11.72|11.15|11.48|11.32|12.66|8.99|6.01|7.54|8.01|9.58|10.98|10.18|7.61|8.28|9.74|9.69|9.71|10.53|11.57|11.8|10.82|11|10.87|13.09|14.54|14.92|14.46|15.29|15.78|14.61|15.65|17.71|17.45|15.31|17.18|16.45|16.78|22.54|21.54|21.54|23.86|23.4|22.15|23.92|21.85|21.91|21.7|22.01|20.78|20.77|20.785|18.07|17.5|19.43|21.21|19.06|20.02|22.03|23.02|26.67|28.72|24.22|14.97|18.87|15.62|16.77|16.34|19.06|19.43|20.84|18.54|20.97|
2025-07-04 04:18:45|russ2000_0336|COHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.1175|0.1113|0.1212|0.26|0.2988|0.635|0.9706|1.485|1.2888|1.875|1.6875|2.7037|3.7188|2.2813|3.0625|3.2388|2.375|2.25|1.3987|1.0163|1.1875|1.18|1.5|1.5938|2.875|5.0625|5.1325|5.1725|3.7975|3.9925|4.0875|3.815|3.8425|3.745|3.2775|3.425|4.065|4.8175|5.4225|5.9325|5.9075|6.195|7.4075|8.56|9.2625|7.105|9.605|8.91|8.7|10.83|9.255|12.24|15.02|13.545|12.415|17.37|16.21|18.57|19.23|14.045|9.415|11.985|11.995|13.235|13.37|17.93|17.14|19.67|24.69|28.925|25.03|19.01|23.01|20.41|17.44|16.5008|17.02|15.47|17.68|17.06|15.27|14.4|13.72|13.49|17.19|17.79|17|18.12|20.8|20.87|20.1|27.8|36.5|33.15|38.1|45.2|42.65|38.1|39.2|37.23|37.96|39.84|39.7|33.15|33.65|34.42|50.72|45.47|84.07|67.14|69.81|60.51|63.4|61.21|52.64|33.61|43.4|34.14|47.36|29.6|47.54|54.63|69.68|92.44|90.49|64.32|90.92|
2025-07-04 04:18:51|russ2000_0337|BGCP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:52|russ2000_0339|VGR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:18:53|russ2000_0340|COLB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||7.5|7.1667|6.6667|7.1667|6.5867|7.6667|7.8333|7.7533|9.2533|10.5|10.5|10.1667|11.42|12|16.3333|17.2533|18.92|26|20.69|20.13|17|17|14.56|13.13|12.88|12.31|12.75|14|15.25|11.95|12.95|12|11.91|12.25|12.1|11.95|13.05|15.43|18.52|19.37|22.12|22.33|21.77|24.5|23.55|23.47|27.68|28.91|32.25|33.75|31.23|31.68|34.11|30.35|25.4|31.07|25.71|27.08|15.11|15.92|8.9|9.9|12.14|14.7|18.99|22.48|18.28|18.21|20.1|18.86|17.61|19.07|21|20.49|18.05|17.71|20.2|21.47|24.98|25.69|26.11|24.82|25.49|27.78|25.43|29.7|32.79|33.32|29.63|29.49|30.32|33.02|39.76|39.51|39.84|43.51|43.08|40.21|40.93|37.09|36.75|37.54|37.71|39.3|38.7|26.99|28.93|28.41|38.52|43.53|34.94|34.13|34.77|28.08|30.17|33.47|30.91|21.36|22.35|19.67|20.16|18.81|26.16|28.51|27.9|22.42|25.51|
2025-07-04 04:18:58|russ2000_0342|ONB|price_next_month|0||||||3.1071|3.318|4.0888|4.6731|5.3119|5.3485|6.1684|7.8593|9.6358|7.6584|8.7288|8.3076|8.5183|7.4748|8.2841|7.9231|7.562|7.7026|7.9801|7.9801|8.0201|8.0904|8.4979|8.2575|7.8566|7.3756|7.8285|7.9127|8.8387|9.4279|10.6947|10.8715|10.7833|11.1366|12.1576|12.2504|13.1785|14.0138|14.5194|14.2272|14.1785|14.939|14.222|14.222|14.017|13.813|14.222|14.558|15.9004|15.577|16.356|17.148|19.855|20.7|22.089|22.623|23.097|24.296|25.962|25.31|21.501|22.433|21.252|25.562|20.812|23.114|21.442|20.222|21.646|20.353|20.697|20.2961|21.382|19.5803|20.6803|19.7914|21.6599|20.1361|20.3619|22.7619|22.6667|23.5905|21.77|19.09|21.75|21.91|20.93|20.64|19.08|18.98|18.74|17.88|14.4|16.71|16.8|17.11|15.18|18.94|12.73|13.63|11.3|10.37|12.04|13.41|10.52|9.46|10.73|10.35|10.2|11.57|11.77|12.82|12.24|12.27|13.36|12.18|14.41|14.54|14|14.12|13.38|14.55|13.41|13.66|14.39|14|12.32|13.4|13.16|14.7|17.75|16.8|16.3|18.2|17.3|17.2|19.45|17.85|16.14|17.08|17.61|17.995|17.91|14.17|13.99|13.98|16.79|18.9|16.09|17.08|18.33|15.16|17.41|19.56|17.5|13.41|17.03|13.7|16.47|16.54|20.02|19.26|23.85|20.59|22.745|
2025-07-04 04:19:04|russ2000_0343|SSB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|22.75|25.75|25|24.94|27.5|24.37|29|27|27|24.5|24.5|21.5|17|16.5|15|15.37|16.75|19.25|17.75|21.5|26.86|26.7|28|22.95|25.85|27.18|28.8|31.75|30.7|28.7|32.91|30.32|28.93|33.86|32.05|34.32|34.46|37.77|41.25|38.13|36.85|29.14|31.95|29.92|33.97|34.75|33.89|26.86|23.07|25.69|25.87|30|39.79|32.23|30.53|31.12|32.24|29.28|29.53|30.87|34.39|37.04|39.68|42.1|47.77|55.44|60.05|61.55|57.47|58.11|60.31|59.71|67.72|77.72|77.5|66.85|69.98|72.91|73.35|89.4|88.15|83.75|90.05|88.6|86.55|83.7|67.67|66.35|75.66|80.07|78.86|75.61|57.84|47.66|61.4|69.74|84.32|68.84|78.09|84.41|77.44|84.77|90.43|79.6|68.98|77.67|66.1|83.1|75.7|98.97|97.53|105.59|86.78|96.98|
2025-07-04 04:19:08|russ2000_0344|AXL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.69|14.44|16.19|13.94|15.75|15|15.06|12.44|8.6|13.1|21.02|16.9|27|33|25.5|23.7|25.17|24.92|28.95|34.6|38.76|38.47|34.35|28.7|26.85|19.96|27.55|21.8|18.59|17.61|16.38|18.75|20.78|27.95|24.2|27.46|21.81|20.14|5.88|3.59|1.09|1|2.2|5.99|9.35|10.76|9.31|9.22|14.3|12.8|11.47|9.69|12.06|9.69|10.79|10.87|11.68|13.37|19.45|18.61|18.62|17.65|18.39|19.33|24.35|24.93|19.98|22.16|12.82|15.51|17.41|17.92|20.4|17.59|14.74|17.79|17.65|15.34|16.72|15.17|14.78|14.75|12.07|8.36|9.24|4.32|7.06|6.72|8.81|9.28|9.69|9.08|8.14|6.62|8.91|9.69|8.87|7.15|9.45|6.75|8.09|7.34|7.43|5.65|5.23|3.82|4.375|
2025-07-04 04:19:12|russ2000_0345|COLM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0835|6.4165|5.8333|5.7917|4.52|5.7917|6.75|6|9.6875|12.2083|14.25|19.625|22.69|19.42|14.295|15.39|18.9|17.475|20.11|17.76|23.985|26.48|29.12|26.565|26.62|27.375|30.18|27.435|21.5|25.42|21.215|25.825|25.445|24.86|27.92|32.42|31.3|31.35|24.375|21.825|20.98|18.655|18.435|14.36|15.36|17.705|19.025|20.69|27.78|24.505|26.125|30.49|33.995|28.7|26.87|22.925|23.55|25.295|28.2|25.545|29.3|32.26|33.435|37.175|42.99|37.38|38.54|42.5|62.7|71.54|54.85|55.18|58.57|57.25|56.64|54.37|56.62|60.58|62.38|74.67|83.01|86.98|90.28|89.19|99.97|105.98|90.45|93.92|72.89|75.84|74.59|87.46|109.01|99.62|103.84|92.87|82.16|74.01|74.5|95.9|83.54|78.61|73.8|79.26|79.63|81.7|80.47|88.3|62.17|63.84|
2025-07-04 04:19:16|russ2000_0346|ESRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.43|14.63|15.33|16.24|15.91|18.2|18.09|17.48|17.68|16.9|18.45|20.42|19.74|20.82|21.33|20.26|20.16|19.55|17.12|16.59|15.91|14.92|15.41|14.13|14.39|13.85|8.28|6.73|5.38|9.43|11.28|11.7|10.72|8.93|8.75|7.55|7.14|8.34|5.85|8.17|7.46|9.52|9.36|10.75|10.9|9.56|7.22|8.345|
2025-07-04 04:19:18|russ2000_0347|GMED|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.55|13.1|15.14|17.37|17.39|23.17|23.46|22.68|19.96|24.51|25.3|27.16|22.57|25.34|23.72|26.43|23.16|25.93|30.42|33.1|31.87|44|50.47|52.39|52.42|42.76|43.76|43.95|51.96|52.82|47.46|48.64|52.47|64.44|69.2|83.59|77.21|65.87|78.76|58.41|64.19|74.16|57.75|61.71|45.71|54.59|49.79|73.38|74.29|93.32|71.77|59.12|
2025-07-04 04:19:21|russ2000_0349|DY|price_next_month|1||||||1.1114|1.3102|1.3605|1.3773|1.4445|1.3102|2.8395|4.0917|4.2328|3.4568|4.3034|4.1623|3.739|2.6102|3.4815|3.8519|4.8148|5.3333|5.8148|4.6296|4.3704|4.7407|5.7037|5.963|5.4444|4|5.7778|5.1667|4.6111|4.0556|4.1667|2|2.9444|1.6111|2|1.5|1.2778|1.2778|1.3889|1.3333|1.1667|1.2222|1.7222|2.3889|3.2778|2.6111|3.0556|5.4444|5.9444|4.5556|4.8333|6.1111|8.9722|10|11.3889|12.7222|12.2778|17.4722|26.4583|32.1667|20.7083|26.8333|50|48.4375|53|37.375|15.3|16.2|14.49|16.3|15.15|13.2|10.3|15.11|10.44|13.97|22.65|25.35|25.92|24.69|25.72|29.14|26.95|19.64|17.72|20.43|21.35|21.54|20.25|20.32|24.99|29.74|29.53|28.14|11.44|17.15|16.03|5.94|4.62|11.69|11.22|7.79|9.03|9.88|8.04|13.22|17.26|17.09|18.23|20.05|21.28|19.58|14.52|17.96|20.95|22.75|25.41|28.3|28.89|29.75|31.21|30.59|44.35|57.58|71.09|87.38|56.97|84.89|81.12|73.23|82.18|84.19|80.68|107.37|109.24|93.16|83.91|66.26|45.08|52.17|44.5|52.05|29.56|42.1|61.51|62.86|76.58|74.92|75.33|93.48|87.06|93.11|112.12|91.14|84.21|101.43|99.93|103.87|126.49|179.96|175.96|181.16|163.86|229.92||
2025-07-04 04:19:27|russ2000_0350|DF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:19:28|russ2000_0351|PODD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.68|25.21|21.71|18.31|15.41|5.5|8.48|5.11|7.16|9.78|14.25|15.47|14.67|16.17|17.0625|21.01|19.66|15.66|19.68|17.5|19.88|21.21|23.49|26.36|31.76|38.842|42.95|43.52|37.2|42.54|32.22|30.8|29.87|30.61|33|33.61|34.66|39.72|41.42|40.93|53.52|58.81|76.24|87.82|83.79|85.37|74.17|82.72|123.57|146.99|192|199.72|201.62|228.72|288.91|281.51|266.85|299.93|211.82|270.83|239.5|227.47|291.91|321.3|284.28|133.43|204.46|170.26|196.76|232.37|276.08|251.27|301.05|
2025-07-04 04:19:31|russ2000_0352|PNFP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.315|3.25|3.815|3.875|3.625|4.975|5.15|5.875|5.575|6.5|6.91|8.99|12.45|12.825|14.705|19.15|22.41|22.13|21.73|26.12|21.95|25.82|28.21|32.68|33.24|30.91|31|25.54|28.88|24.27|27.1|25.02|27.92|23.51|18.41|12.15|13.1|14.46|15.51|9.37|11.48|14.4|15.58|15.61|14.97|16.13|18.16|19.53|19.75|20.89|24.2|29.17|31.49|32.14|33.84|37|37.93|35.96|47.28|54.91|53.2|46.5|50.72|53.66|51.06|66.85|65.75|65.65|66.6|63.3|65.2|62.25|51.16|54.91|58.12|58.82|59.75|59.06|38.24|41.03|43.6|70.32|89.27|87.29|98.94|107.89|78.19|74.88|80.98|78.73|51.54|69.82|60.93|88.38|82.96|93.09|100.76|120.22|101.04|117.985|
2025-07-04 04:19:35|russ2000_0353|CLI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:19:36|russ2000_0356|TRMK|price_next_month|0|||||||||||||||||||||||||||||||||||||5.0833|6.125|5.6667|7.0417|7.5|8.0833|9|7.75|7.375|9.75|8.94|8|8.25|8.75|9.75|10.19|11.5|10.375|12.5|12.625|12.625|14.375|15.44|23.875|23.06|20.06|19.19|21|21.13|24.06|22.88|18.06|18.38|19.63|19|20.94|20.9|24.15|23.96|24.35|25.77|25.66|22.61|23.81|24.49|27.11|28.47|29.64|26.64|28.75|31.53|27.67|27.52|28.58|28.04|28.32|31.41|31.71|31.66|29.46|26.61|25.03|26.99|23.01|21.78|18.06|20.52|20.3|21.74|19.9|18.95|22.8|24.48|22|22.09|23.99|23.24|21.79|22.14|23.57|25.45|24.18|23.47|23.13|24.55|26.97|27.16|23.76|22.87|23.03|24.33|21.36|23.8|24.04|24.03|21.64|24.51|26.1|27.68|33.62|33.22|31.96|32.94|31.79|31.31|35.19|30.8|31.53|35.96|35.54|34.32|31.98|26.61|22.52|23.39|27.47|32.41|30.02|31.81|32.58|27.88|32.47|36.57|29.12|23.89|26.26|20.11|26.99|29.6|34.73|34.72|37.5|33.55|38.595|
2025-07-04 04:19:42|russ2000_0357|NTCT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|27|15|14.25|18.69|11.13|8.25|5.92|5.23|9.18|9.11|3.85|4.76|4.01|2.67|5.57|5.6|8.75|6.9|6.15|6.58|6.32|3.69|6.12|5.64|6.36|9.6|6.43|8.09|8.35|8.23|9.71|15.46|9.81|10|13.62|9.62|14.22|8.99|9.95|12.29|14.04|14.52|15.85|23.47|22.92|25.59|15.25|16.39|20.66|20.69|23.36|24.73|26.03|22.81|26.53|28.33|35.32|38.96|42.53|36.86|35.9|41.1|39.88|35.87|21.55|22.26|27.98|27.45|33.3|37.65|34.5|28.4|28.5|27.15|26.8|25.26|25.93|29.4|26.04|24.22|25.71|26.48|25.46|20.52|29.235|26.195|28.76|27.06|31.55|30.8|35.58|35.92|32.1|27.21|27.95|21.83|21.51|19.26|20.35|21.03|23.84|21.02|24.86|
2025-07-04 04:19:46|russ2000_0358|EVR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.38|33.32|33.12|25.03|24.09|18.11|15.96|11.57|12.22|11.23|16.74|19.01|31.35|33.89|36.36|23.11|29.54|34.97|34.12|30.36|23.43|28.19|24.6|23.17|25.87|37.42|37.6|47.42|49.57|56.27|53.95|54.56|49.04|47.87|50.49|57.42|53.9|44.29|52.11|49|54.4|77.45|78.8|73.7|77.6|100.55|99.85|109.95|83.42|86.22|96.69|87.19|74.53|76.62|50.83|59.34|82|120.47|141.93|130.55|161.01|125.71|107.29|93.44|95.27|129.81|119.63|139.34|126.39|171.73|186.59|240.51|260.57|289.52|198.25|287.43|
2025-07-04 04:19:50|russ2000_0359|FRGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:19:51|russ2000_0361|SIGI|price_next_month|0|||||||||||||||||||||||||||||2.845|2.8025|2.2575|2.4575|2.8825|2.815|3.0025|3.33|3.6625|4.4375|4.105|4.8525|4.805|5.4675|6.2325|7.0625|6.1875|6.375|6.3125|7.0325|7.2825|7.75|9.3125|9.2825|7.845|8.095|8.5625|10.25|10.0625|13.3125|13.5325|13|13.75|9.69|9.155|9.125|9.69|9.875|9.345|7.53|9.47|9.22|8.625|11.03|12.325|13.25|10.74|10.455|15|12.76|11.2|11.72|12.55|12.73|15.33|17.7|17.88|18.005|19.54|21.585|22.075|24.895|27.455|29|27.83|25.5|27.625|25.725|26.08|20.52|24.31|23.91|21.32|21.6|23.75|15.35|14.76|14.94|15.32|15.47|16.71|15.56|16.92|17.78|17.64|16.39|16.03|17.97|17.49|17.26|18.49|20.51|23.43|24.45|26.27|23.52|22.94|22.29|25.82|25.82|26.94|30.81|36.49|31.31|34.71|39.16|36.95|41.7|52.8|50.65|59.6|58.25|59.2|59.8|64.85|60.92|71.31|75.2|69.12|66.25|50.13|54.34|52.06|64.98|76.14|81.35|78.37|78.9|82.36|77.86|98.08|95|96.33|103.19|104.11|104.86|101.65|90.32|90.82|84.13|87.23|86.25|
2025-07-04 04:19:56|russ2000_0362|POWI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0625|3.4075|2.1875|4|7.97|9.8125|14.4075|25.485|18.28|11.375|9.655|6.72|11.125|9.33|10.825|11.505|9.05|10.575|7.45|8.82|10.805|11.065|14.265|17.465|14.75|12.315|10.09|10.7|9.15|10.875|11.59|10.555|13.245|10.585|7.95|10.97|11.34|12.925|13.25|16.265|12.74|15.585|13.66|10.495|9.735|10.65|14.675|15.6|15.605|19.24|17.675|17.105|18.465|20.17|17.745|17.815|17.99|18.94|17.62|14.7955|18.7|20.705|27.575|28.641|29.615|23.615|26.915|25.18|25.79|24.745|19.38|25.305|23.565|24.125|28.535|32.225|35.5|32.975|35.325|40.175|37.35|33.9|35.75|28.16|33|39.51|45.535|45.555|48.835|51.175|61.015|60.21|80.55|82.81|96.99|103.21|80.71|80|85.01|66.71|86.09|72.78|97.14|69.33|74.96|66.72|73.04|60.43|62.32|49.12|59.48|
2025-07-04 04:20:01|russ2000_0363|SWC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:02|russ2000_0364|KFY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.13|13.25|16.75|22.63|37.5|21.63|30.44|31.13|17.67|21.65|13.03|8.6|7|10.72|7.02|9.67|6.15|8.02|10.25|10.03|12.41|13.89|17.77|18.63|19.18|15.86|19.82|17.22|21.05|20.5|20.42|23.31|23.08|26.01|22.21|17.23|16.86|16.8|17.78|12.31|9.24|11.09|13.83|16.22|17.08|13.98|13.02|17.32|22.86|21.36|16.26|16.83|15.97|13.6|14.3|14.42|18.51|17.5|17.71|23.16|25.39|30.37|30.25|27.15|30.6|32.09|34.07|36.8|28.42|28.85|23.84|25.38|30.91|32.11|33.32|43.84|41.91|54.68|67.13|48.97|48.79|43.08|39.08|39.28|34.98|30.26|30.5|40.04|61.55|65.41|70.69|72.74|66.26|61.46|60.92|57.03|55.89|47|50.98|51.74|63.66|65.94|73.05|78.34|65.65|68.01||
2025-07-04 04:20:06|russ2000_0366|MWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.17|16.25|14.04|14.66|15.5|11.2|7.44|7.91|8.47|6.56|6.39|3.76|3.6|4.97|5.45|5.58|3.79|3|4.44|4.31|3.58|2.74|2.74|3.55|3.54|4.77|5.91|5.88|7.74|8.19|8.78|9.3|7.75|9.2|10.23|10.34|8.52|8.58|7.8|10.57|11.53|12.25|13.46|12.58|11.45|12.07|11.63|10.04|12.14|10.42|9.73|10.75|9.69|11.71|11.65|9.49|10.02|10.91|12.63|14.69|14.73|16.34|13.15|12.05|12.02|11.34|12.65|13.3|16.29|12.58|13.71|16.28|19.71|21.69|23|26.24|24.765|
2025-07-04 04:20:10|russ2000_0367|FWRD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||4.9444|4.3889|4.3333|4.722|3.555|3.389|3.445|2.583|2.8889|3.555|2.778|1.945|2.2222|3|3.917|5.445|6.167|7.361|5.333|3.417|5.0694|9.8889|10.4167|13.0833|17.9583|22.9167|30.0833|27.4167|26.6667|23.1333|18.4333|17.5533|19.3333|18.1133|14.4733|11.5533|13.12|16.7733|19.7267|19.3867|18.7667|22.1867|26.4733|27.4467|28.41|24.01|34.85|35.45|39|40.17|32.09|32.47|31.38|30.51|34.07|32.63|31|34.09|36.59|26.17|20.26|16.67|23.13|21.34|23.63|28.02|29.04|26.88|27.91|33.62|31.16|32.72|35|33.78|33.46|33.329|37.11|36.89|36.57|40.48|44.54|44.2|44.77|47.87|44.9|50.37|48.55|45.36|43.16|45.58|46.28|41.32|48.19|53.17|51.83|57.44|60.71|53.99|63.9|59.99|58.53|63.32|63|69.17|65.45|51.6|51.99|62.97|71.69|88.29|88.44|100.56|106.3|96.97|104.93|105.87|107.85|105.51|118.84|64.41|44.33|22.02|25.36|35.33|32.25|14.72|26.59|
2025-07-04 04:20:14|russ2000_0369|ELLI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:15|russ2000_0370|CSOD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:16|russ2000_0371|CCOI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|25|6.6|10|9|39.8|20.6|48|34.6|4.8|6.6|15.6|12.12|7.14|4.9|6.55|10.48|9.15|14.59|21|25.15|34.61|26.75|17.98|19.7|10.95|3.9|6.65|8.35|8.74|11.46|11.9|10.08|7.61|11.42|15.17|13.84|16.36|15.23|15.24|18.25|18.47|21.76|24.26|28.09|28.62|35.34|40.78|35.11|34.71|31.96|37.06|34.4|32.71|30.85|30.86|38.57|43.04|36.24|41.8|44.65|43.15|50.95|45.1|47.4|52.75|51.78|48.68|55.27|62.58|57.72|70.93|88.89|84.09|56.03|60.04|69.05|77.16|75.23|62.57|60.95|61.45|50.82|68.57|68.51|63.8|64.21|77.2|64.96|66.31|81.88|75.34|53.53|50.36|
2025-07-04 04:20:20|russ2000_0372|BGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|12.31|9.68|8.09|9.46|2.56|4.64|5.16|8.4|7.86|9.61|9.95|10.84|11.2|13.67|18.81|21.01|18.48|22.66|21.55|28|29.06|31.87|31.4|34.84|34.26|33.15|31.82|28.07|27.94|29.84|31.84|28.71|37.09|34.05|33.23|51.59|48.5|44.25|42.5|36.05|32.8|33.35|22.8|31.2|27.33|26.67|24.75|18.42|16.16|16.53|18.91|27.11|27.96|37.56|30.26|29.82|29.26|31.15|28.28|24.19|15.04|13.91|15.28|13.8|8.07|10.2|11.1|8.18|8.81|6.55|6.87|4.51|
2025-07-04 04:20:24|russ2000_0373|HALO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.63|3|2.5|1.79|1.63|1.71|1.72|1.87|3|2.63|2.89|7.55|9.98|9.83|8.98|6.42|5.85|7.92|4.14|5.4|6.1|6.58|6.78|5.8|8.52|6.93|7.3|7.49|6.52|7.29|8.23|10.56|8|9.02|5.59|7.09|6.25|8.51|12.225|15.96|7.5|9.74|9.26|14.28|16.86|24.54|14.48|9.14|11.22|8.71|9.06|11.55|13.96|13.1|16.82|18.68|18.66|18|15.2|16.43|16.22|16.29|15.11|18.98|23.32|28.24|29.79|48.27|51.11|42.07|38.48|34.13|42.98|50.06|46.92|51.77|33.57|41.99|33.32|33.85|39.12|54.04|49.25|56.64|60.49|53.97|
2025-07-04 04:20:28|russ2000_0374|JJSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.565|7.69|6.315|5.815|5.375|5.94|5.875|5.565|6|6.125|5.095|5.5|6.5|6.375|7.875|8.5|7.125|9.75|9.625|11.25|12.125|10.875|12|9.625|9.565|7.97|7.44|6.72|7.655|10.3|11.74|11.07|14.995|19.26|19.975|18.5|13.265|15.875|16.94|17.845|21.05|18.855|18.365|22.115|24.125|24.475|29.42|28.205|30.28|34.25|30.09|33.41|41.28|38.97|34.45|35.62|25.01|28.64|31.67|31.36|34.91|38.76|43.34|39.17|41.81|46.59|41.71|42.87|42.47|50.82|51.69|51.55|51.03|56.06|57.79|57.27|68.15|75.02|79.68|85.57|88.1|93.6|90.09|103.03|98.12|104.33|118.36|122.79|107.98|101.13|121.61|122.15|127.57|134.58|131.4|133.17|138.44|137.41|144.96|156.16|154.35|157.18|185.84|190.76|165.84|127.03|123.13|135.57|152.66|164.61|164.38|147.55|151.69|149.7|135.51|147.61|143.3|153.2|160.32|156.61|159.23|137.29|168.7|164.12|137.23|129.59|118.01|
2025-07-04 04:20:34|russ2000_0375|STNG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130|114.7|115.9|100.9|105|79.2|55.5|56.5|65.5|53.4|54.5|81|77.4|102.7|117.8|112.1|89.6|97|82.9|89.6|96.8|109.7|93.9|58.1|61.1|46.3|44.3|39|40.3|36.8|35.6|30.9|23.9|23|16.7|19.88|24.87|28.72|32.98|30.84|21.89|13.26|8.93|12.26|18.58|16.69|18.26|12.66|22.2|41.29|49.04|45.96|59.99|43.06|56.18|69.15|70.78|74.98|58.07|46.47|34.15|42.49|
2025-07-04 04:20:37|russ2000_0376|WTS|price_next_month|0|||||||||||||||||||||||||||||12.9647|15.3956|10.3538|13.9551|16.476|16.5661|17.2863|18.8169|18.5468|16.7461|16.2059|16.386|13.8651|12.7847|16.5661|19.177|16.9262|17.4664|17.2863|14.4053|16.2491|16.7461|14.859|12.5182|14.7654|11.6178|15.0391|17.56|18.3667|18.1867|18.2803|20.0305|18.4604|14.4989|13.2384|10.5375|11.0777|12.8783|13.69|15.13|13.38|11.88|11.19|14.6|16.45|15.82|13.85|14.65|18.21|17.7|16.47|13.94|16.35|18.3|17.76|22.2|24.49|25.3|25.94|32.05|31.25|36.5|27.76|33.68|34.21|29.13|37.22|43.97|40.5|34.91|28.43|29.69|26.87|29.54|26.43|22.28|22.26|26.34|28.25|28.93|35.48|32.2|35.17|35.97|38.7|33.53|31.49|38.55|36.82|33.64|40.23|46.1|47.06|52.28|57.78|56.02|53.2|58.46|60.63|58.63|54.55|55.46|54.44|49.27|55.87|61.85|60|66|62.2|64.4|67.4|79.75|74.5|85.55|70.05|74.87|85.59|92.83|93.25|99.71|82.4|83.89|110.77|120.07|124.55|150.76|190.02|153.21|127.46|138.13|146.36|163.52|161.73|186.53|173.01|198.01|198.46|207.52|190.59|206.78|207.75|255.185|
2025-07-04 04:20:42|russ2000_0377|ICON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.8|82.4|15.74|1.97|2.43|
2025-07-04 04:20:44|russ2000_0378|BURL|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.42|26.39|28.9|35.71|43.91|54.09|54.09|47.8|48.89|56.43|55.87|81.22|87.92|86.95|97.85|85.95|105.64|122.64|136.53|165|165.76|164.19|147.89|170.38|225.97|235.24|208.84|194.56|225.95|264.91|321.79|350.15|290.09|210|156.29|140.19|195.68|223.13|150.46|160.29|171.52|205.4|200.36|268.24|281.88|249.33|240.71||
2025-07-04 04:20:46|russ2000_0379|HURN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.06|23.87|19.8|26.75|25.99|24.95|32.82|33.5|39|51.85|61.94|76.99|78.57|65.1|42.01|54.72|44.15|49.96|42.05|44.16|23.42|24.51|21.87|21.37|20.08|26.63|28.58|30.33|33.67|38.3|37.49|31.09|28.85|32.48|40.68|46.655|58.9|68.17|61.53|65.33|69.57|71.63|67.15|67.48|63.28|56.76|59.59|64.46|55.8|46.95|42.45|42.05|36.6|41.75|39.05|44.4|46.8|46.73|47.33|55|66.49|68.93|56.04|44.24|39.13|59.2|54.64|46.93|49.56|45|54.38|65.8|73.35|68.25|84.12|83.58|99.36|103.87|93.24|110.45|104.99|128.75|135.94|139.96|
2025-07-04 04:20:50|russ2000_0380|ROIC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:51|russ2000_0381|BECN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:20:52|russ2000_0382|PCH|price_next_month|0||||||||||||||||||||||||||||26.31|25.8|28.39|16.26|23.12|24.07|28.76|27.21|28.93|35.22|32.62|35.12|34.75|36.63|32.93|33.92|47.13|40.75|40.13|38.25|39.13|42.63|42.25|42.13|40.88|42.63|37.5|42.75|42.5|41|47.88|49.88|44.5|47.38|38.25|36.5|34.56|41.44|40.56|42.19|40.25|39.44|34.38|33.5|32.65|35.05|33.92|25.05|29.03|34.52|31.87|26.14|20.47|23.85|26.75|31.26|37.3|37.88|40.09|47.09|46.02|47.23|57.8|44.73|51.23|38.94|34.61|40.6|47.21|43.39|43.69|47.66|42.93|44.81|46.57|33.21|25.19|29.41|29.57|27.91|30.7|37.46|37.06|34.05|37.15|38.66|33.22|32.48|30.55|31.3|34.61|38.48|43.39|47.35|44.03|40.83|40|38.23|41.3|43.99|39.86|36.91|35.01|31.24|28.84|35.22|38.25|38.4|41.2|45.05|47.85|51.8|52.9|51.85|46.75|36.25|36.88|38.66|36.82|42.47|43|35.11|42.81|41.55|47.76|59.36|51.94|52.27|53.79|55.39|49.03|44.49|48.95|46.23|53.63|42.85|44.73|40.01|44.36|41.57|44.73|38.39|39.91|
2025-07-04 04:20:58|russ2000_0383|MSTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|12.185|14.5|8.625|17.19|48.31|138.88|25.87|22.19|23.94|16.81|4.54|3.24|2.75|4.09|1.73|0.675|1.227|2.078|2.761|4.362|5.5|6.24|4.805|4.018|5.998|7.27|4.348|7.715|7.09|9.611|9.374|8.245|11.935|12.142|11.376|7.311|9.833|7.292|8.873|6.044|3.937|3.87|3.891|6.092|8.727|9.372|7.66|8.299|9.063|10.636|14.13|15.937|13.177|11.512|13.978|11.646|9.447|10.027|9.019|9.501|12.199|12.57|12.143|14.313|16.088|16.16|18.212|20.385|17.207|17.251|17.932|17.489|19.481|20.13|19.017|13.451|13.226|13.773|12.746|13.015|12.597|12.689|14.97|13.673|15.325|15.203|12.633|12.392|16.707|61.731|65.716|62.601|71.506|36.801|35.417|28.606|26.751|25.173|32.838|43.788|42.339|50.121|106.503|161.444|244.5|334.79|380.11|403.43|
2025-07-04 04:21:02|russ2000_0385|LTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||13.13|13.25|14.25|12.88|12.75|13|14|14.5|16.38|15.25|16.38|17|18.13|16.75|18.88|20.25|20.25|19.63|17.88|17.13|15.81|13.44|12.31|10.63|7.25|5.94|5.88|3.5|4.67|3.95|4.61|5.6|7.22|8.18|7.49|6.26|6.2|7.7|10.02|11.84|14.65|15.56|17.14|18.91|19.48|18.36|23.4|20.49|22.57|21.94|22.07|27.1|28.2|25.07|20.07|25.34|26.04|27.23|29.23|24.17|20.69|18.01|24.42|23.75|25.38|27.9|24.65|27.85|27.34|29.42|27.15|28.36|31.95|33.28|35.7|33.01|37.24|46.5|38.67|39.45|37.95|38.63|38.33|41.94|46.92|43.46|43.87|42.85|44.53|46.39|53.53|50.11|46.67|47.84|51.64|46.51|40.98|36.15|42.17|42.77|47.44|45.06|46.09|51.85|46.16|35.6|37.15|33.01|38.64|42.53|37.85|31.86|36.07|33|41.9|38.67|38.15|33.45|33.56|31.61|31.17|33.1|35.71|38.2|34.4|35.87|35.39|
2025-07-04 04:21:07|russ2000_0387|AGIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1|24.53|28.12|41.33|39.9|80.6|118.8|99.32|110.3|73.49|46.1|50.91|45.56|48.72|41.48|50.51|58.12|65.5|78.76|84.38|85.3|61.95|52.22|57.1|48.1|31.91|52.56|44.77|51.29|39|48.04|55.37|48.59|48.02|31.52|23.05|19.51|26.96|29.48|22.44|26.06|20.18|22.62|31.67|48.05|45.09|34.39|29.62|36.01|
2025-07-04 04:21:09|russ2000_0388|FCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.111|4.445|3.222|3.445|3.555|5.278|5.7778|7.945|4|1.791|1.361|1.7778|2.639|1.945|2.722|3.611|4.583|3.055|4.907|6.867|9.507|13.178|19.96|23.88|26.8333|27.7333|27.4333|30.1667|22|19.9|15|16.45|17.26|18.76|19.37|22.08|24.1|27.37|27.05|28.74|26.25|28.41|27.41|36.77|41.03|54.3|55.31|64|71.16|58.25|41.01|54.88|54.43|40.81|41.45|41.13|35.35|35.46|36.47|39.9|36.29|39.41|42.82|36.34|25.53|25.96|32.5|33.12|37.26|40.58|37.07|34.3|36.96|40.38|40.67|41.11|40.92|34.01|33.89|40.3|42.84|38.96|42.14|34.59|32.81|42.75|43.47|58.4|78.96|69.11|68.32|84.98|104.45|108.87|120.06|127.36|119.44|98.46|109.97|138.85|145.7|143.92|145.81|157.71|163.56|155.63|159.52|180.5|175.16|212.26|191.61|213.83|217.97|195.08|195.35|166.28|164.25|
2025-07-04 04:21:14|russ2000_0389|NPO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.38|2.8|4.48|6.8|9.36|10.25|16.96|20.05|24.16|22.75|27.47|25.79|29.25|26.93|30.68|37.09|33|32.87|33.05|38.52|45.8|39.57|25.34|36.81|35.66|26.02|18.57|19|17.03|22.14|26.66|31.8|28.29|35.18|42.47|39.49|49.74|32.83|35.31|40.8|34.47|36.67|44.78|48.71|56.83|60.49|73.31|72.6|68.42|61.04|59.33|66.65|53.74|44.27|39.93|60.1|47.04|54.34|67.91|69.98|73.15|79.25|87.99|78.29|73.29|59.57|66.16|72.53|62.07|70.75|58.44|43.8|48.02|59.59|82.48|85.64|91.04|88.5|114.53|93.85|85.98|98|121.07|95.52|142.36|116.67|149.38|151.03|162.09|148.86|185.7|149.4|202.86|
2025-07-04 04:21:17|russ2000_0390|PSB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:21:18|russ2000_0391|MSA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||4.8889|4.3889|4.9444|4.9167|4.9167|5.0278|5.7222|5.5278|5.5|5.0833|5|5.5833|6.1256|6.2778|6.9167|7.8333|6.5556|8|7.9444|7.8056|7.6667|6.5556|7.1533|7.3611|6.8956|7.2222|7.3967|7|7.8833|8.83|10.8167|14.2333|12.8|14.9333|12.3333|11.6833|10.9167|12.7467|14.6|18.8667|28.51|27.1|37.15|37.72|48.96|35.7|48.9|41.89|39.83|41.8|39.74|37.82|38.35|42.15|45.65|45.79|44.63|37.17|33.04|27|19.62|24.65|28.09|25.49|24.09|29.39|25.05|28.16|31.18|39.68|34.12|33.55|34.14|42.46|34.32|38.6|46.22|48|53.13|48.16|50.38|52.75|51.78|57.47|43.66|45.74|51.65|43.48|42.8|48.09|55.88|58.3|71.35|77.85|80.16|79.5|78.31|86.84|100.88|104.44|100.18|109.91|105.35|120.07|135.6|112.53|118.53|131.92|156.12|160.76|164.48|153.03|137.4|120.69|128.34|134.24|136.39|129.75|166|157.88|165.03|180.4|188.65|165.95|164.73|157.42|175.47|
2025-07-04 04:21:23|russ2000_0392|SCS|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|26|17.75|16|15.19|20|13.94|12|12|17|16.75|13.88|12.1|11.95|12.57|14.72|16.75|13.38|10.47|10.96|9.55|11.76|11.78|14.36|13|14|14|13.84|13.8|13.85|14.46|15.83|18|16.45|15.69|18.16|19.89|18.5|17.98|15.87|11.06|10.03|10.75|5.62|5.01|5.82|6.21|6.36|6.47|7.75|8.33|10.57|11.38|11.39|6.31|7.46|9.6|9.03|9.85|12.74|14.73|14.58|16.62|15.86|16.61|15.13|16.19|17.95|18.94|18.91|18.41|14.9|14.92|13.57|13.89|17.9|16.75|14|15.4|15.2|13.6|13.5|18.5|14.83|14.55|17.1|18.4|20.46|9.87|12.06|10.11|13.55|14.39|15.11|12.68|11.72|11.95|10.73|6.52|7.07|8.42|7.71|11.17|13.52|13.08|12.96|13.49|11.82|10.96|10.43||
2025-07-04 04:21:27|russ2000_0393|NKTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||43.1998|63.7497|76.7996|54.2997|59.9997|82.4996|91.7995|131.2493|118.1994|108.7495|140.6993|138.7493|184.6491|204.299|242.8488|209.999|213.7489|196.799|250.3487|215.6989|184.6491|206.699|438.2978|464.0977|608.847|746.2463|574.6471|499.4975|232.6488|262.4987|203.099|118.4994|112.4994|95.3995|87.8996|119.6994|132.5993|197.099|255.1487|304.0485|263.0987|216.1489|252.7487|213.8989|281.3986|225.8989|296.5485|322.6484|244.4988|216.4489|190.499|185.5491|114.4494|89.6996|106.9495|72.2996|74.6996|82.9496|61.6497|83.9996|106.1995|121.7994|171.2991|209.399|195.899|218.5489|168.1492|155.6992|96.5995|81.2996|93.7495|114.3744|127.7994|134.9993|128.5494|162.5992|168.1492|142.6493|203.999|176.5491|158.2492|206.849|219.5989|142.7993|189.1491|178.0491|204.599|235.1988|259.3487|185.9991|181.6491|284.5486|327.4484|361.3482|1254.1437|1254.8937|788.9961|580.1971|635.0968|480.2976|426.8979|256.8737|298.3485|287.9986|332.3983|237.5988|295.4985|294.1485|236.8488|227.3989|166.7992|61.9497|59.3997|56.3997|40.7998|11.2844|8.037|7.035|8.1345|21.8999|20.0999|17.8499|12.4094|11.9324|24.745|
2025-07-04 04:21:32|russ2000_0394|TTEK|price_next_month|0||||||||||||||||||||||||||||||||||||0.4563|0.4027|0.4631|0.4832|0.5788|0.6208|0.5704|0.6755|0.536|0.5427|0.4823|0.7964|0.744|0.8535|1.4254|1.4254|1.3474|1.4254|1.4852|1.8227|1.495|1.1674|2.0177|2.1406|2.176|2.4832|2.2016|2.5997|3.136|3.0963|2.5408|2.5408|2.36|3.7696|4.0096|5.56|3.6896|3.9072|3.632|4.1408|3.418|2.852|1.742|1.776|2.57|3.094|3.214|4.486|4.38|3.324|3.228|2.628|2.966|2.118|3.006|3.088|3.332|3.886|3.206|3.636|3.596|4.164|4.206|4.67|3.938|4.226|5.746|4.398|4.646|4.912|6.024|5.146|4.528|4.876|4.194|4.212|4.629|4.724|4.4|4.36|4.624|5.34|5.142|5.186|5.732|5.258|4.72|5.226|5.902|5.734|4.856|5.362|4.606|5.422|5.328|5.38|5.298|5.88|6.586|7.69|8.74|8.79|9.49|9.85|9.94|9.68|12.16|13.208|11.038|12.944|15.84|17.494|17.12|15.056|17.73|20.182|24.314|25.526|26.704|35.132|27.838|27.856|30.654|28.256|31.104|27.674|33.842|30.182|31.636|38.944|42.648|48.88|36.8|31.19|36.63|
2025-07-04 04:21:37|russ2000_0395|MASI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.22|36.16|29.15|37.5|29.39|26.55|29.71|23.72|27.35|29.46|23.43|21.86|30.61|28.39|34.44|30.61|20.02|19.8|22.2|23.89|21.39|20.72|19.79|23.8|28.22|31.56|26.36|24.12|23.34|26.64|34.86|41.33|38.55|36.97|43.42|52.91|58.58|73.58|99.9|96.07|86.59|94.24|88.84|101.86|114.59|120.62|130.48|153.4|143.74|170.6|214.33|245.25|251.18|261|229.32|267.02|289.01|211.54|124.92|144.58|135.96|171.39|196.06|112.28|82.34|128.94|135.92|106.76|139.33|174.23|163.74|167.69|
2025-07-04 04:21:41|russ2000_0396|APOG|price_next_month|2||||||||||||||||||||||||||||6.25|7.355|5.985|7.045|6.45|5.8|5.565|5.275|4.985|3.84|4.725|4.755|5.11|5.255|5.615|7.08|7|6.75|8.25|8.625|9|8.875|7.5|8.5|10.875|17.125|17.5|19.875|19.75|21.5|24.5|11.88|13.25|15.31|12.25|11.25|11.88|13.44|7.03|5.06|3.97|3.53|5.69|5.38|7.13|12.49|12.9|15.82|12.2|14.36|10.94|8.95|8.22|8.89|10.34|11.35|12.31|10.4|12.93|13.41|14.28|15.37|17.1|16.22|16.88|14.7|15.21|19.31|20.04|27.82|25.94|17.11|15.4|16.16|15.03|10.36|10.98|12.28|15.02|14|15.81|10.83|9.15|13.47|13.19|12.81|8.59|12.26|12.95|16.07|19.6488|23.97|28.95|24|29.632|35.91|33.23|34.86|39.8|42.37|43.2|52.64|44.65|43.51|43.89|46.35|44.69|53.56|59.61|56.84|48.26|45.73|43.35|48.17|41.32|29.85|37.49|43.44|38.99|32.5|20.82|23.04|21.37|31.68|40.88|40.73|37.76|48.15|47.46|39.22|38.22|44.46|43.25|47.47|47.08|53.41|59.2|62.835|70.015|71.41|46.33|40.6||
2025-07-04 04:21:46|russ2000_0397|AWR|price_next_month|0|2.5208|2.5833|2.6458|2.7708|2.5208|2.4792|2.7083|3.0417|3.9167|3.5833|3.7708|4.1458|4.3333|5.5|5.125|4.7084|4.4167|4.625|4|4.5833|4.625|4.625|4.625|4.4167|4.0833|4.3333|4.9167|4.8333|4.625|4.9167|4.6458|4.7708|5.2084|5.5|5.8333|5.625|5.5|6.2084|6.5|6.75|7.875|7.2916|7.5834|6.375|6.5834|6.0417|5.2085|5.8335|5.7085|6.0835|6.2915|6.9585|7.1665|6.4585|7.25|7.5|7.2085|7.6045|7.3125|8.4375|7.75|8.3542|8.75|9.5208|8.4792|10.0208|11.4375|11.0833|10.0417|10.0417|10.3958|10.4633|10.9667|11.4267|11.1333|12.0667|12.9667|11|13.4|11.445|12.92|13.345|12.25|12.75|11.575|11.525|12.3|12.975|12.7|15.55|15.67|15.75|19.955|18.925|21|19.595|17.82|18.445|22.725|17.26|17.51|18.06|17.105|17.285|17.265|18.175|16.575|16.61|18.66|17.64|18.675|17|17.455|17.095|17.47|18.085|18.22|20.325|22.01|25.275|27.74|32.11|28.48|28.4|30.36|30.55|35.78|39.64|38.39|38.55|40.75|45.4|41.69|43.2|39.98|43.78|44.52|49.45|53.75|55.22|55.72|60.12|61.22|67.72|71.17|77.47|95.13|88.56|79.37|76.88|74.69|77.26|79.19|88.32|90.84|92.23|78.66|87.17|90.46|94.17|88.75|88.41|78.05|74.6|70.84|82.53|82.46|74.5|81.11|77|
2025-07-04 04:21:53|russ2000_0398|RWT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||17.95|17.95|20.23|21.38|29.46|39.68|42.77|38.35|23.51|20.5|24.63|15|13.75|14.88|16.81|16.69|13|12.5|14.69|14.25|15.88|19|21.45|23.23|24.75|25.2|28.85|28.05|26.81|28.2|33.24|40.8|49.6|55.03|43.45|56.77|60.16|56.66|50.12|54.3|46.55|43.45|42.47|47.58|54.97|63.56|50.21|28.8|26.35|41.51|33.29|21.83|15.24|12.69|16.27|16.25|13.94|14.3|16.68|15.65|14.18|14.97|15.83|14.33|11.62|11.75|11.68|12.89|15.59|19.1|22.82|16.94|17.52|18.7|21.8|18.98|18.79|19.93|17.19|15.5|13.28|10.77|12.96|14.27|14.06|15.5|17.07|17.27|15.71|14.89|15.34|16.81|16.42|16.13|16.36|16.92|16.34|17.63|4.1|7.13|8.5|8.58|11.11|11.87|13.56|12.33|9.7|8.66|7.13|8.36|6.28|7.53|6.28|6.71|5.53|7.27|7.32|6.55|6.21|6.1|
2025-07-04 04:21:56|russ2000_0399|CHDN|price_next_month|0.013768115942029|||||||||||||||||||||||||||||||||||||||||||||3.7083|3.6667|3.7083||3.7083|3.2292|2.9167||3.4583|3.2917|3||2.875|2.7917|3.8333||5.125|4.9167|5||5.4583|4.3333|3.8017||3.7717|3.9383|4.7183||5.0717|5.3733|4.7817||5.8333|6.2083|6.4533||6.175|6.0083|6.0917||6.3133|5.88|7.7417||7.1767|6.5483|6.3133||6.9233|6.7367|6.6633||8.5717|8.31|8.7467||7.1233|7.4033|5.8433||6.4883|6.295|5.7667||5.5883|5.7283|6.5983||7.28|7.2967|8.09||10|9.5383|10.535||13.99|13.5|14.975||14.3617|15.695|16.0483||20.78|22.145|24.4917||20.9183|24.8967|25.5167||27.9417|32.5667|39.1667||49.9|47.1|46.2933||49.29|61.63|65.005||66.335|87.38|89.96||99.765|105.25|112.11||101.215|98.545|110.98||135.82|125.28|115.77||129.5|138.97|142.11||95.47||
2025-07-04 04:22:02|russ2000_0400|IART|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.1636|5.0843|5.7622|2.2597|2.2597|2.3184|1.3558|1.8078|1.7535|2.2597|2.2055|3.4483|2.1196|2.0925|1.9479|3.4167|2.7116|3.4167|5.1114|5.3374|5.5091|8.0219|7.3169|12.8622|13.287|14.0146|8.8128|7.5022|6.2458|7.448|12.0984|11.3256|15.2484|14.7016|14.462|14.2813|14.4982|17.0291|16.0122|13.7389|15.5919|17.6256|18.9634|16.6585|16.6901|19.456|20.5949|22.4388|21.9055|18.8007|19.1487|20.6355|16.9658|12.5368|11.6691|14.3084|13.8022|17.3545|20.5316|16.3286|19.4424|20.9609|23.6409|20.3689|14.4892|13.3412|16.8257|17.3816|17.2867|19.0492|15.8314|17.8019|20.6898|20.9971|20.5994|21.4309|23.0986|25.182|26.565|32.065|29.785|30.725|35.41|42.135|39.755|41.73|45.97|49.66|46.78|52.66|61.63|62.33|53.57|47.36|52.19|63.39|58.06|55.04|51.05|47.75|44.1|66.04|74.08|72.39|66.46|64.74|61.16|55.04|50.25|57.3|55.32|45.47|35.96|40.15|29.17|24.81|18.76|26.1|16.39|13.5|
2025-07-04 04:22:06|russ2000_0401|CTLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:22:07|russ2000_0402|PEI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:22:08|russ2000_0403|EE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.65|21.82|26.11|23.3|20.54|20.76|15.07|15.32|17.04|19.17|23.21|30.3|26.86|29.01|
2025-07-04 04:22:10|russ2000_0404|OSIS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|15|11.5|10.13|6.88|10.31|4.69|5|3.25|9.75|9.31|7.5|7.94|5.44|4.25|3.21|15.7|25.17|19.98|15.02|15.99|19.39|15.14|15.36|18.39|20.62|22.75|18.63|17.41|16.34|14.2|17.85|16.6|21.96|19.06|17.99|20.7|23.98|26.41|24.76|25.03|23.33|24.45|21.07|11.5|14.63|18.75|19.8|19.63|26.47|26.04|27.79|36|37.99|38.39|41.29|44.3|53.73|66.86|64.54|79.25|54.39|57.3|70.39|72.84|57.93|55.81|66.3|70.88|69.98|67.21|70.18|86.18|54.82|50.89|59.47|70.13|74.67|77.4|79.97|88.38|66.08|64.02|79.76|69.16|89.69|90.13|112.56|99.24|86.54|72.38|70.96|77.16|90.02|96.57|100.05|93.11|82.94|79.1|96.67|82.18|94.71|112.96|119.23|104.27|128.03|131.44|147.98|132.21|196.44|204.74|232.69|
2025-07-04 04:22:14|russ2000_0405|MATW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||3.9375|3.8125|3.375|4|4.9375|5.0625|5.375|7|6.9375|7.4075|7.095|7.3125|10.0325|10.625|10.7025|11.5|11|13.815|14.125|13.315|15.25|12.565|11.625|11.5|14|13.5|15.5|16.87|21.765|23.05|24.84|27.3|23.5|23.35|22.84|23.65|25.76|26.99|30.01|30.51|34.2|33.51|34.71|35.49|39|35.94|37.39|34.8|34.34|38.42|40.55|42.16|38.26|45.57|48.87|49.44|49.91|44.63|38.94|31.32|31.26|36.73|33.85|35|36.11|33.02|35.44|40.14|36.19|35.14|32.96|30|29|28.77|32.76|36.81|38.68|40.6|42.52|40.35|43.49|46.08|46.33|48.53|53.85|57.73|49.91|52.64|60.11|59.9|67.45|68.55|65.55|62.85|56|49.15|52.55|41.62|44.49|40.06|34.15|36.98|37.32|23.94|21.6|21.83|30.53|41.38|34.6|34.37|35.12|29.81|27.95|26.88|37.04|37.87|45.9|35.44|32.9|26.98|28.95|23.29|27.99|20.45|25.48|
2025-07-04 04:22:19|russ2000_0406|PSMT|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|17.13|16.13|16.06|15.63|17.5|19.25|35|36.56|39.19|40.88|38|38.63|32.88|39|43.5|35|35|36.45|38.55|20|22.91|14.89|12.89|6.5|6.26|6.68|6.25|7.45|7.56|7.34|8.47|8.46|8.36|7.97|10.02|15.1|17.91|15.36|24.73|23.6|30.06|27.71|19.78|16.74|20.66|18.01|16.75|18.75|20.43|23.25|23.23|29.13|38.03|36.64|51.23|62.32|69.59|72.81|67.51|75.72|76.99|77.83|87.63|95.232|115.54|100.93|87.04|85.64|91.22|84.98|91.24|77.34|82.99|84.58|93.57|83.76|83.5|92.2|87.6|89.25|86.1|83.55|90.5|80.95|59.1|58.88|51.12|71.1|71.02|52.55|60.33|66.45|91.09|96.75|91.01|77.55|73.17|78.87|71.63|57.59|60.78|71.48|74.06|74.43|75.78|84|81.2|91.78|92.17|87.85|105.04||
2025-07-04 04:22:23|russ2000_0408|SSD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||3.03|2.78|2.5625|2.655|3.03|3.72|3.5|4.3125|5.125|5.1875|6.125|6|8.5|8.9075|8.595|10.375|9.8275|8.1875|9.5475|11.5625|12.845|10.14|9.845|11.3125|12.25|10.6575|13.1425|12.1375|14.65|12.85|13.17|16.425|14.8375|17.65|17.275|17.56|22.33|22.375|24.73|26.08|28.005|32.14|35.9|27|38.32|39.46|38.69|39.99|28|28.39|32.71|32.17|33.83|29.99|27.55|26.39|24.01|23.04|20.07|22.26|28.4|23.39|24.66|33.99|25.79|26.58|29.75|27.92|28.3|30.66|32.38|31.03|24.24|30.46|32.42|28.74|33.02|35.45|32.6|32.79|30.41|33.08|32.64|32.78|35.82|37.98|32.63|37.6|40.8|42.8|43.52|41.71|44.29|55.74|58.74|54.68|72.96|57.08|61.38|63.68|61.76|82.64|82.67|72.1|96.56|88.72|92|112.7|112.48|106.09|112.79|103.67|103.28|85.48|107.11|125.78|158|133.18|180.99|173.89|192.09|179.79|168|153.69|162.99|
2025-07-04 04:22:28|russ2000_0409|ATU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:22:29|russ2000_0412|AYR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:22:30|russ2000_0413|BCC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6|26.46|25.84|30.5|26.69|28.15|35.24|40.44|37.74|32.28|30.02|19.52|20.48|26.97|19.69|25.1|30.55|30.45|35.4|44.45|42|43.35|31.87|26.05|27.76|27.48|35.4|37.3|32.23|46.68|38.07|50.53|68.98|49.88|57.35|73.04|72.67|65.27|64.51|74.97|65.63|98.96|89.62|135.46|138.46|141.04|135.38|126.16|95.33|93.09|
2025-07-04 04:22:33|russ2000_0414|HTH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.69|16.17|13.58|13.47|12.8|13.29|9.93|9.49|9.35|10.97|10.83|10.96|11.9|11.81|12.06|10.64|10.57|9.88|9.07|9|11.44|11.47|11.9|11.67|11.7|10.34|10.1|10.03|9.69|8.79|7.88|8.63|8.04|10.51|13.59|13.84|12.83|17.11|17.7|25|23.82|20.78|21.8|18.24|19.59|22.64|20.03|14.83|20|22.19|23.59|28.03|26.55|26.2|23.56|26.94|23.58|22.2|19.88|19.4|20.43|22.5|23.72|23.79|19.3|18.74|21.26|32.77|34.19|31.68|34.68|32.29|26.4|28.85|27.57|32.42|31.34|33.16|27.29|31.49|30.54|33.96|30.21|30.18|28.97|31.88|
2025-07-04 04:22:36|russ2000_0415|BFAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.97|32.96|35.41|37.59|37.24|40.46|41.57|44.4|48.55|50.9|58.71|63.59|66.21|65.63|67.85|67.19|70.86|75.07|79.18|85.91|98.2|95.89|110.95|113|114.47|128.64|154.13|147.12|161.6|116.21|110.47|159.99|157.46|156.41|152.99|161.11|122.93|122.35|90.95|64.05|76.78|72.02|95.3|74.5|98.25|106.83|120.36|129.77|122.6|121.32|120.71|
2025-07-04 04:22:40|russ2000_0417|MGEE|price_next_month|0|||||||||||||||||||||||||||||5.0696|5.4578|5.4044|5.6356|6.3793|6.7319|7.6652|8.2178|8.6178|9.0267|9.5867|9.2933|9.9378|10.5911|10.5778|10.2711|10.1911|10.1778|10.5644|10.2311|10.4622|11.04|11.2|12.3111|12.6733|11.6533|11.0133|11.4533|11.0667|11.3867|11.4933|12.7733|12.74|13.3067|14.0267|13.0733|11.6467|13.16|13.4467|11.8667|12.0867|13.6667|14.5|14.92|15.18|16.26|16.2733|17.0867|18.8933|18.5667|17.9667|18.04|19.26|20.8867|21.06|20.88|20.7467|21.02|21.1267|23.94|22.2133|24.6867|23.6267|23.0067|21.2667|21.6533|22.8|22.8|24.08|20.0067|22.3333|21.84|23.1933|23.4067|23.7533|21.3667|20.4533|23.9133|23.3467|22.2867|24.5067|24.98|27.0333|27.1333|28.0067|27.3867|29.0933|29.9067|30.4933|31.96|35.0933|34.9267|37.2333|39.14|37.54|37.96|38.22|37.62|44.47|45.9|41.48|39.68|41.27|48.45|49.85|56.15|58.45|63.65|64.3|66.55|66.05|59.8|58.05|64|62.48|64.31|67.79|74.15|77.04|79.93|64.66|66.33|65.02|63.68|74.81|78.12|75.89|77.43|77.87|81.38|68.09|73.11|76.61|80.24|71.63|64.49|78.32|87.84|90.49|89.85|90.42|89.93|
2025-07-04 04:22:46|russ2000_0419|RMBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8125|12.4375|10.9375|11.235|14.235|16.3525|18.7825|15.0325|22.265|16.9075|18.845|57.5|73.31|44.94|49.38|17|7.84|8.13|7.18|6.68|5.16|5.58|15.5|14.3|17.96|24.79|31.16|18.61|16.79|17.18|18.04|14.22|13.14|12.75|29.24|38.83|17.63|16.56|18.59|19.81|13.51|19.79|19.46|22.96|16.56|9.15|9.06|11.98|16.93|16|21.94|24.13|19.65|19.74|20.49|19.9|13.88|17.7|7.29|5.09|4.2|4.8397|5.46|6.96|9.75|8.74|8.91|12.09|11.51|11.45|11.25|13.84|13.09|10.32|12.24|11.62|13.52|12.19|12.98|12.52|12.89|14.71|12.63|13.5|12.36|8.71|9.02|11.46|12.46|13.845|15.87|12.53|14.76|13.79|18.995|18.98|23.66|23.27|25.25|24.91|25.28|30.16|40.47|44.34|62.61|54.33|68.53|54.82|51.44|47.82|61.62|48.79|65.79|
2025-07-04 04:22:52|russ2000_0421|HMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||11.94|13.75|13.315|10.815|10.875|10.315|12.815|13.315|16.565|16.44|15.625|17.125|21.375|23.44|27|28.125|32.13|34.38|31.25|28.63|24|22.75|25.19|28.19|18.69|14.56|13.94|16.81|16.63|16.96|20.64|18.95|20.01|23.95|17.05|15.01|14.36|14.77|15.51|13.25|15.6|15.61|16.76|17|18.42|16.38|19.98|19.41|19.59|17.41|16.97|20.14|19.83|21.04|17.83|20.69|18.34|16.92|13.86|7.96|9.35|8.78|11.35|12.43|11.99|17.21|16.82|18.69|17.28|17.88|14.56|13.45|15.64|17.55|17.44|19.21|21.74|22.55|28.34|27.7|27.9|30.07|28.65|30.41|30.47|33.97|35.24|34.24|30.72|31.1|34.18|35.95|41.35|38.65|36.9|43.8|41.3|44.7|43.7|39.28|41.65|38.58|43.44|43.56|43.01|35.16|37.58|33.91|39.17|40.1|39.81|39.18|38.01|39.85|34.25|39.46|35.61|31.28|30.13|31.73|36.83|36.86|34.57|37.24|38.63|41.54|42.545|
2025-07-04 04:22:57|russ2000_0423|ITRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||17.88|20|16.5|23|21|25.25|23|29|42.25|58.75|32|16.63|23.25|21|23.88|20.5|15.88|15.31|9.97|7.75|7.69|8.25|7.66|4.69|7|5.75|7|5.88|6.31|14.8|19.03|28.06|27.55|35.65|15.79|21.89|15.95|20.02|21.13|20.49|20.74|21.38|19.09|20.94|23.05|36.07|48.45|43.46|47.87|67.05|46.54|54.44|57.64|67.34|79.43|107.49|82.4|93.08|92.33|48.48|65.3|46|52.17|60.04|61.55|79.61|65.07|60.77|58.02|54.43|43.04|36.79|38.79|40.8|38.97|41.06|46.39|39.65|43.12|42.67|40.38|38|35.98|38.93|37.21|35.86|32.23|36.73|32.96|41.12|42.69|53.9|61.7|64.85|73|78.15|73.2|65.4|61.2|52.14|54.63|53.66|62|76.26|81.75|69.82|69.56|67.95|86.02|89.94|98.62|77.77|62|47.78|58.4|48.89|57.47|53.4|78.67|57.28|72.14|92.12|103.44|111.76|107.36|111.29|135.33|
2025-07-04 04:23:03|russ2000_0424|EXPR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:04|russ2000_0426|PLXS|price_next_month|0|||||||||||||||||||||||||||||0.9583|1.1033|0.8333|0.7917|1.375|1.4583|2.2917|3.4167|4.1875|4.9375|4.375|4.375|3.25|3.8125|3.845|4.375|3.6875|2.9375|2.5625|3.125|3|4.1875|3.9375|3.47|3|3.345|4.25|7.9375|6.5625|13.0625|14.875|7.75|11|10.095|12.44|20|16.69|16|13.25|23.25|38.315|56.405|63.06|46.94|30.72|35.81|25|24.35|24.99|13.9|10.73|8.79|10.18|14.43|17.35|21.67|14.37|11.21|12.39|11.52|12.11|14.43|17.67|28.31|43.56|24.92|21.92|16.8|20.96|24.25|25.8|22.59|24.09|28.5|18.66|14.46|22.15|25.67|25.3|34.01|37.08|29.2|30.35|27.04|36.49|29.51|25.7|36.22|32.37|28.72|26.91|25.52|26.97|34.97|38.28|39.1|41.92|39.33|41.35|37.89|43.05|38.14|34.62|34.95|41.76|45.94|45.81|54.3|51.99|53.61|61.43|59.75|54.84|59.42|58.4|56.12|60.18|59.71|73.94|71.12|62.69|74.29|69.54|76.92|92.44|90.32|87.32|77.52|81.14|93.95|98.4|95.99|87.47|98.49|98.32|94.72|101.01|128.17|144.1|141.71|122.43|140.17|
2025-07-04 04:23:08|russ2000_0427|MRH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:09|russ2000_0429|CBU|price_next_month|0||||||||||||||||||||||||||||3.75|3.4375|2.9375|2.5|1.9375|3.22|2.9075|3.125|3.6875|4.5|4.625|5.3125|6.1875|7.0625|6.875|7.625|7.5625|7.25|7.375|7.6875|6.405|6.3125|7.375|7.875|8.0625|7.875|7.6875|9.1575|10.3125|10.5|13.56|14.625|15.53|17.78|15.315|14|13.815|12.655|13|13.375|11.5|11.375|11.065|12.15|14.1|13.325|13.2|13.575|14.275|16.875|15.2|16|16.285|17.325|21.1|24.375|23.825|20.34|22.51|27.61|23.85|22.13|24.05|23.75|23.26|20.53|21.16|24.85|22.66|20.5|17.99|20.91|21.82|25.49|23.6|24.95|17.95|16.45|18.13|18.61|20.91|24.67|24.75|23.37|25.28|25.02|25.16|25.56|27.36|28.12|27.51|27.59|28.4|28.64|33.54|36.31|35.6|37.19|35.23|38.15|33.63|34.95|38.23|40.76|37.64|39.57|44.13|47.11|58.36|55.95|54.9|55.29|53.3|56.25|63.25|58.39|59.95|66.46|65.99|67.78|66.27|62.49|56.23|57.99|64.85|77.63|71.64|71.67|71.42|64.4|67.33|62.43|57.71|49.96|53.83|39.95|45.77|43.22|61.68|61.14|65.53|54.59|59.97|
2025-07-04 04:23:14|russ2000_0430|ROG|price_next_month|0|||||||||||||||||||||||||||||||||||||4.22|3.6875|3|3.5|4.345|5.72|6.625|3.6875|4.1025|4.195|5.22|6.7825|6.6875|15.565|11.315|10.25|12.565|12.315|13.315|13.69|14.815|17.125|20.69|19.94|21.69|15.25|12.03|14.44|14.815|16.565|18.125|19|33.69|35.75|35.75|39|28.5|27.15|33.15|30.1|33.6|25.8|24.98|25.2|33.1|29.48|39.98|46.55|59.7|49.45|42.92|42.52|34.54|40.82|37.35|47.11|61.7|57|69.97|51.68|45.34|36.14|49.03|31.3|34.24|41.31|30.1|24.5|25.45|24.95|25.95|23.94|33.47|30.95|35.6|42.78|41.52|48.48|43.17|38.43|38.29|35.85|39.41|46.86|42.64|55.62|60.96|60.7|60.02|57.36|68.37|73.86|72.71|55.97|46.52|47.47|57.36|68.44|54.43|79.95|102.94|117.97|152.08|164.78|106.7|116.57|123.06|126.91|167.52|158.66|135.48|117.75|111.04|119.19|121.22|156.07|195.84|190.6|201.12|272.95|270.72|269.25|235.33|139.59|160.95|168.61|122.89|115.27|119.09|122.18|100.28|93.05|61.81|73.43|
2025-07-04 04:23:20|russ2000_0431|LZB|price_next_month|1||||||||||||||||||||||||||||5.75|7.04|4.7933|5.25|6.4567|7.6667|6.8333|7.6233|8.79|7.2067|7.75|7.6233|9.7067|9.29|9.5833|11.25|11.9167|10.5433|9.5|10.1667|9.3767|8.6667|9.5|10.6267|9.25|10.8767|9.8333|10|11.5433|11.46|11.7933|14.3333|16|17.0633|17.5633|16.75|18.63|19.88|21.94|18|16.63|16.06|16.06|14.25|15.9|18.8|17.6|21|26.9|28|24.75|25.15|17.75|21.91|22.35|20.2|22.72|18.45|15.44|15.35|14.95|13.35|14.39|13.37|15.95|14.96|13.95|11.78|13.75|11.76|9.64|5.46|8.43|6.35|7.57|3.29|0.9|1.87|8.47|9.55|12.61|11.87|6.7|7.53|10.04|11.07|8.8|9.9|14.29|14.11|13.8|14.92|18.32|18.47|21.26|29.26|25.54|24.42|21.34|25.99|24.95|26.53|27.61|26.81|24.35|26.48|26.67|26.75|27|26.5|23.85|32.9|30.7|31.2|33.25|29.23|34.41|32.19|31.87|31.6|28.65|25.72|32.5|37.04|42.61|41.23|35.01|33.39|29.18|25.53|26.39|27.23|32.38|26.72|30.85|35.19|37.99|37.52|40.57|45.27|45.24|41.89||
2025-07-04 04:23:26|russ2000_0432|ACOR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:27|russ2000_0433|IBOC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.2955|4.6373|5.2464|6.1008|7.3509|9.0745|9.9136|11.82|12.8882|11.82|10.3785|9.2942|9.5087|10.8432|10.8134|9.6517|9.8602|9.3836|10.6682|10.1283|11.3794|14.5036|13.8631|16.384|18.823|18.3901|16.9891|17.5849|20.3916|22.2255|26.6886|28.9164|30.9876|28.0364|26.9091|27.8473|26.1455|27.4818|27.2182|26.5909|26.0091|26.3364|27.8909|26.6455|26.1364|22.03|21.86|20.74|24.99|24.6|25.97|18.22|13.51|13.18|14.85|20.84|24.17|17.34|17.13|18.97|17.62|16.82|18.12|19.22|19.73|18.33|18.15|19.55|19.4|24.21|22.85|23.41|22.96|25.35|28.37|22.51|25.98|26.93|26.95|23.19|26.19|27.42|30.85|37.1|37.4|35.4|40.6|41.5|39.8|44.45|38.7|35.47|41.47|37.63|40.96|39.4|28.99|30.42|27.68|37.81|47.39|39.08|42.4|42.03|39.79|43.86|49.6|46.87|42.67|49.64|43.83|52.86|55.65|67.44|61.26|65.89|61.04|71.3|
2025-07-04 04:23:31|russ2000_0434|TAL|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.625|1.7817|1.8|1.9217|1.665|1.9333|1.6583|1.315|1.5667|1.58|1.7033|2.48|3.315|3.6667|4.4267|5.8|4.9967|5.5167|6.1767|5.03|7.97|8.2833|9.3167|11.6517|11.1267|17.1417|19.6667|33.21|29.23|36.88|39.78|25.67|26.48|36.08|37.68|33.77|47.31|53.44|67.6|74.73|68.89|65.75|25.42|4.48|3.81|3.08|4.8|5.24|8.82|5.88|6.04|7.39|11.96|11.62|10.81|7.66|9.88|14.23|11.01||
2025-07-04 04:23:34|russ2000_0438|ATRO|price_next_month|0||||||||||||||||||||||||||||0.1006|0.1134|0.2012|0.1605|0.1134|0.2536|0.3082|0.3082|0.2675|0.2943|0.2408|0.2675|0.2675|0.2739|0.2536|0.3007|0.3349|0.2536|0.2536|0.2408|0.2675|0.2804|0.3146|0.321|0.4409|0.5746|0.6025|0.7183|0.836|0.8614|0.9698|1.2881|1.1035|1.5878|1.4714|1.2707|1.5222|1.2547|1.4553|1.2868|1.3884|1.3376|1.355|1.4045|1.9904|2.5294|1.9984|1.8058|1.9953|1.6336|1.3325|1.0643|1.1058|1.1644|1.2676|1.9962|1.8531|1.8165|1.6236|1.6735|1.6901|2.3455|3.4268|3.0774|3.6397|4.8075|4.3783|5.8155|6.1549|6.594|11.1852|14.805|10.9058|5.922|4.8574|5.5275|3.3386|4.8332|4.8421|3.6658|3.5818|6.3942|7.0752|9.2199|10.2148|11.4972|14.1018|14.8976|16.3825|15.5592|14.7408|13.3805|13.2075|16.0266|22.7773|28.2828|34.9212|32.9294|33.4367|37.4431|40.2472|48.6449|44.8074|32.1616|27.4237|31.4301|32.5529|37.02|32.81|32.51|29.25|34.4|44.6|36.58|41.01|29.16|30.67|33.34|36.84|28.94|25.2|8.98|8.7|6.4|12.46|17.41|17.08|12.9|12.03|9.69|11.22|9.26|14.85|14.74|20.98|15.33|16.91|16.77|23.03|17.39|17.7|22.69|32.7|
2025-07-04 04:23:39|russ2000_0439|CKH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:40|russ2000_0440|RCII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:23:41|russ2000_0441|EVTC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.02|24.51|23.18|24.13|23.4|22.35|22.48|20.22|21.06|18.57|18.4|14.14|13.86|16.25|15.65|17.05|16.15|17.95|14.45|15.65|17.75|24.5|24.45|28.5|31.11|31.42|32.58|34.62|24.19|31.39|34.61|35.99|40.46|43.05|46.01|41.13|38.29|38.81|34.8|36.02|31.72|41|34.9|40.16|38.83|34.91|32.66|32.47|33.32|37.52|
2025-07-04 04:23:44|russ2000_0443|TRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4798|12.6583|5.5764|4.9709|5.0028|3.4255|1.0197|1.6649|3.067|3.776|5.7277|6.9943|8.5796|12.969|16.6414|18.7604|20.0749|13.8453|17.2628|18.0275|17.3186|19.2703|24.5678|23.8748|29.4989|33.3784|28.1765|26.3124|25.237|21.5247|21.5008|24.7829|24.11|18.7|17.12|18.64|19.51|17.42|21.3|21.55|22.35|27.75|26.6|27.4|29.9|27.92|28.31|32.2|30.76|31.55|28.73|23.6|24.165|23.91|33.69|31.21|29.46|34.77|34.72|32.89|27.84|27.82|29.28|27.34|28.44|24.21|24.96|25.99|27.59|27.25|24.99|23.58|29.96|
2025-07-04 04:23:47|russ2000_0445|FCFS|price_next_month|0.2277628032345||||||||||||||||||||||||||||||||||1.3125|1.3959||2.6667|1.7917|2.2917||1.625|1.2917|1.1667||1.5208|1.2917|1.292||1.042|1.042|1.25||2|1.667|1.75||2|2.292|2.709||3.709|3.5|3.792||3.3333|3.4583|2.4583||1.4375|0.8958|0.9375||2.4567|2.8133|2.49||3.4667|2.6|3.3667||4.057|6.7|8.8367||10.3|9.62|13.02||8.7|12|14.5||21.46|20.83|20.43||24.93|21.42|17||15.39|18.53|15.42||15.11|18.79|19.1||21.03|23.86|28.79||41.75|46.72|36.3||37.46|44.62|48.31||53.81|55.27|63.58||52.52|57.76|57.78||46.59|41.27|38.89||43.69|51.72|45.9||53.65|58.7|67.4||90.75|81.3|89.05||94.72|98.73|80.84||69.77|59.75|64.24||79.72|85.69|63.84||74.65|77.96|93.86||98.54|89.32|112||117.92|120.09|108.86||127.91||
2025-07-04 04:23:53|russ2000_0446|WOR|price_next_month|2||||||||||||||||||||||||||||5.8221|6.7125|5.307|6.2659|6.7454|7.055|7.7728|9.6044|9.5551|9.4523|7.755|9.3496|11.4045|12.8429|11.7127|12.6374|12.1011|11.4045|13.2538|12.3291|12.2552|12.6004|11.3305|12.8285|12.2552|12.8716|12.3291|11.1764|11.7928|11.2873|12.4833|10.1715|11.1764|9.2838|7.7057|7.7057|7.2434|10.1346|10.4798|10.2085|7.6317|6.4728|5.7824|4.9686|5.7331|8.3838|6.9351|8.7537|9.401|11.1579|11.5278|9.3948|7.3543|8.2605|7.7427|11.1147|11.8175|12.6559|13.1614|12.0702|11.8853|9.74|12.9641|11.8421|12.3661|12.9148|10.5168|10.9236|12.6867|13.3463|14.5237|11.0223|10.3996|12.6374|9.2099|6.7934|5.3693|7.8845|8.5688|8.0571|10.6585|7.9276|9.2654|11.3428|12.8963|14.2402|8.6119|10.0976|11.8237|12.6189|13.3525|16.0217|19.0979|19.5479|21.2246|25.9405|23.5795|26.5323|22.9445|18.5492|16.4039|18.5307|16.3238|18.58|21.9705|26.0761|29.6085|29.2447|27.7961|30.9585|28.357|27.1611|26.4584|25.8727|26.7296|21.4774|23.0062|24.8186|22.2233|26.0022|16.182|22.9939|25.1391|31.6489|41.3581|37.7149|32.4873|33.6956|31.6921|27.1858|23.5117|30.6441|39.854|42.8253|38.1094|57.55|62.23|47.33|41.45|40.11|50.09|63.64||
2025-07-04 04:23:58|russ2000_0447|RPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7776|13.4201|12.5796|10.4637|13.1496|13.5554|13.6617|12.5699|13.2173|13.3815|13.768|12.9081|12.9371|12.8791|12.5699|12.4733|13.71|13.5361|15.0337|14.5699|7.78|8.49|7.92|10.42|12.13|13|14.33|12.85|9.39|10.59|7.99|8.77|6.52|7.1|4.2|5.89|3.54|3.39|3.25|3.08|3|2.73|
2025-07-04 04:24:01|russ2000_0449|LOGM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:24:02|russ2000_0450|GVA|price_next_month|0|||||||||||||||||||||||||||||6.8889|6.7408|6.0741|6.8148|8.3703|6.7037|6.963|9.2593|7.1111|5.6296|6.8148|6.6667|5.3333|5.1111|5.7037|7.7037|6.6667|6.2593|6.481|5.852|5.9259|6.778|8.407|8.815|8.778|9.389|8.555|10.445|8.833|9.222|9.389|10.445|13.139|7.0124|14.8056|14.3889|12.6945|11.25|9.1944|8.8611|10.5556|10.7222|10.1389|13.16|25.68|24.36|24.9|22.43|23.11|18.07|16.02|15.2|16.8|17.97|19.99|21.32|19.85|17.79|24.28|24.9|22.58|34.22|34.11|40.48|46.36|43.49|52.1|53.56|60.24|64.99|42.82|38.07|34.3|31.63|35.67|35.22|39.45|33.88|28.56|30.88|33.61|23.25|24.18|25.84|27.18|23.38|22.5|26.63|27.84|25.9|30.21|36.36|27.67|30.25|32.35|33.29|37.38|32.55|36.91|34.08|34.71|34.02|32.84|38.63|44.59|49.78|49.16|56.13|52.71|49.02|63.69|66.69|52.38|53.95|45.72|43.22|44.89|35.5|23.54|27.13|16.44|16.96|19.31|29.61|38.1|38.42|37.12|35.98|29.65|29.9|33.73|42.58|38.13|40.93|40.48|45.11|55.5|68.46|84.05|88.14|81.29|93.8|
2025-07-04 04:24:07|russ2000_0453|KALU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|46.6|62.57|76.91|68.04|76|62.81|69.32|50.3|31.7|24.84|28.76|36.2|39.4|41.29|39.01|39.05|44.24|48.05|49.22|55.65|44.42|49.38|47.91|54.54|57.63|61.63|62.9|65.25|66.15|69.6|70.84|77.22|70.44|69.31|79.14|81.66|80.91|76.53|90.02|88.8|72.46|78.46|83.84|93.47|97.3|110.24|100.82|108.46|96.98|100.69|97.95|95.63|100.72|100.15|72.7|71|62.63|103.69|119.75|113.52|99.71|103.24|92.8|74.66|80.49|87.52|57.36|79.27|62.65|64.9|87.33|92.94|68.34|70|60.66|85.59|
2025-07-04 04:24:11|russ2000_0454|TILE|price_next_month|0|||||||||||||||||||||||||||||6.975|7.155|3.265|4.3|4.905|5.015|4.13|5.395|5.96|6.26|4.7|5.385|5.025|4.835|6.2|7.94|6.875|6.375|5.69|6.44|6.94|7|7.565|7.44|6.5|7.565|8.44|9.78|11.19|13.815|14.44|17.69|21.22|16.38|12.31|10.31|7.06|8.94|4.06|4.88|3.63|5.13|9.13|9.88|7.71|5.91|4.01|5.4|8.05|5|3.7|2.75|3.6|5.28|5.55|7.64|8.53|8.32|8.69|9.43|6|10.21|7.72|9.4|12.86|12.27|14.55|15.22|16.85|18.43|19.13|15.96|12.84|11.85|7.05|4.08|5.79|6.94|7.76|8.11|13.1|12.43|14.39|16.25|18.64|16.02|13.04|13.28|14.16|13.26|14.31|16.78|16.74|18.99|20.25|20.95|17.99|15.85|16.03|15.71|21.73|25.97|19.55|16.89|17.02|17.86|15.85|18.2|19.9|18.95|22.8|24.95|22|22.4|16.29|16.41|16.04|13.86|16.63|16.08|9.24|7.98|6.13|10.04|12.84|14.42|14.36|13.26|12.69|14.49|11.31|11.38|7.84|9.77|8.89|12.41|15.29|17.28|17.47|24.76|18.8|22.13|
2025-07-04 04:24:17|russ2000_0456|SWM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:24:18|russ2000_0457|HUBG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.9063|2.4063|2.7813|3.375|3.3125|4.1875|3.8125|3.2813|3.297|2.4922|2.25|2.5|2.8438|3|2.375|2.1875|1.5|1.7188|1.0117|1.3125|1.2025|1.75|1.36|1.3875|1.3314|1|0.915|0.685|0.85|1.2399|1.4375|2.9537|4.3125|4.08|5.0275|6.8075|6.875|7.745|9.0925|10.5875|12.2925|11.29|13.58|14.93|18|17.01|12.685|14.565|16.345|19.43|15.725|11.35|11.5|10.745|12.43|12.055|16.005|16.075|16.235|17.39|20.14|17.74|15.63|17.115|17.5|14.875|15.505|18.405|18.325|19.125|18.365|20.725|22.325|23.09|18.145|16.7|19.95|21.065|19.99|15.235|19.26|20.47|18.225|22.175|19.575|17.025|21.65|24.025|21.975|23.2|22.91|22.255|20.785|22.675|22.9|26.435|24.055|26.45|25.065|26.315|32.86|33.14|39.285|37.86|33.58|38.2|38.8|42.635|37.7|45.065|34.375|45.28|40.22|46.77|43.39|44.61|31.59|35.74|
2025-07-04 04:24:23|russ2000_0458|WERN|price_next_month|0.42427958307787|||||||||||||||||||||||||||||2.8592|2.176|1.8752||3.5136|3.8064|3.6576||5.0192|5.3728|6.192||6.6688|7.2192|8.1568||8.88|8.08|7.2||6.16|6.48|6.8||7.84|8.52|7.7424||9.36|10.5024|10.2624||11.4|8.85|9.864||11.586|12.696|9||7.278|8.1|8.478||11.916|13.44|14.37||14.816|14.304|17.656||18.312|19.824|18.11||19.09|17.72|22.5||18.81|17.85|20.49||19.47|18.53|18.64||19.33|18.61|17.55||18.94|22.81|17.38||17.99|17.48|18.66||22.54|19.94|21.58||25.08|23.28|23.44||24.34|22.25|21.69||25.03|23.04|24.07||26.4|24.9|31.02||27.52|26.49|26.96||24.89|23.08|27.05||27.25|33.1|38.2||39.2|37.05|33.86||27.88|32.68|36.76||46.22|46.01|39.99||47.99|47.16|45.11||40.57|39.79|43.98||43.92|41.61|40.01||37.57|36.96|40.88||25.95||
2025-07-04 04:24:30|russ2000_0459|PLCE|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|7.19|11.38|8.06|18.5|28.75|38.94|31.63|24.69|11.81|19.13|29.5|26.5|21.88|28.65|26|34.9|35|28.03|18.52|12.52|9.47|15.21|20.76|28.67|30.55|23.68|19.61|31.66|39.99|46.71|40.91|49.6|46.67|58.17|58|64.43|54.46|56.46|28.76|28.46|21.36|34.42|41.95|23.45|18.28|35.91|30.33|31.92|38.21|47.13|43.66|51.91|45.7|50.24|42.92|53.87|50.75|45.97|56.94|48.61|45.46|53.33|53.18|55|54.17|48.38|53.76|56.06|56.99|65.4|59.92|48.32|68.14|70.48|81.4|103.85|101.3|108.2|106.15|132.9|142.3|128.75|140.75|129.64|95.56|92.66|87.25|72.26|57.6|41.64|19.965|42.98|69.25|92.99|86.84|86.53|62.96|47.48|42.18|35.5|41.87|15.03|26.51|22.75|19.24|12.25|5.7|15.92|8.335|6.08||
2025-07-04 04:24:34|russ2000_0460|DORM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.0625|1.75|1.4375|1.625|1.6575|1.5|2.0325|1.97|1.7825|1.375|1.75|2.0325|1.9075|1.8125|2.22|2.39|2.4075|3.1575|2.4075|2.1575|1.9075|1.97|2.375|1.1575|0.9375|0.765|0.64|0.515|0.5325|0.61|1.075|1.245|1.8|2.025|2.4625|2.2125|2.33|2.6525|3.275|3.4575|4.0025|4.68|5|6.52|6.2675|6.25|6.33|5.55|5.21|5.29|5.905|5.08|5.01|6.165|7|7.03|5.535|5.2|5.745|5.625|4.995|5.35|8.185|7.31|7.725|12.675|11.67|18.245|16.085|19.5|17.865|19.055|21.745|23.89|28.72|30.55|34.63|37.74|47.08|48.61|52.16|57.55|43.38|46.36|45.73|46.83|52.78|46.68|43.3|53.79|63.7|64.24|69.02|83.15|78.08|69.11|75.44|64.26|74.68|79.01|85.95|87.67|71.88|71.95|69.8|63.08|81.75|89.27|90.83|99.18|101.15|104.38|93.63|98.72|101.09|81.62|97.06|86.16|84.69|62.18|81.41|87.45|101.37|114.03|131.28|113.3|128.02|
2025-07-04 04:24:40|russ2000_0461|FDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|13.5|17.06|18.75|17.88|19.44|15.75|14.19|8.44|7.94|8.44|6.25|3.94|6.13|6.8|11.95|13.15|16.31|23.55|24.52|27.26|20.7|19.48|27.83|25|26|23.35|26.55|26.27|31.93|28.9|26.31|26.07|22.99|18.81|16.8|15.59|15.4|20.37|25.65|36.28|31.97|31.69|21.08|21.11|24.1|14.52|21.41|21.71|20.33|20.87|20.84|22.13|26.45|27.11|24.51|25.46|24.48|23.17|24.5|25.17|26.35|25.41|28.09|26.59|26.46|28.89|29.94|32.11|33.63|36.93|39.52|45.63|40.81|43.26|56.85|60.35|57.25|61.3|51.47|44.51|47.31|49.15|36.3|33.03|31.98|29.51|30.33|31.9|31.38|28.51|22.58|21.53|24.47|28.2|30.86|33.49|27.83|26.05|29.71|26.08|28.6|28.71|26.58|25|24.58|25.57|25.05|32.11|30.49|34.01|33.08|
2025-07-04 04:24:44|russ2000_0464|HMSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:24:45|russ2000_0467|TROX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.85|29.15|32|23.4|27|36|22.994|20.39|19.52|18.97|20.55|22.97|22.61|24.99|26.04|23.58|21.42|21.68|10.69|7.16|3|7.45|6.69|8.57|12.52|17.05|18.36|27.1|19.63|18.66|18.75|11.56|9|14.9|11.83|8.45|8.46|6.6|7.66|9.12|16.34|21.94|17.96|25.79|24.08|18.21|16.11|13.48|17.15|12.64|14.59|10.43|13.79|17.61|15.51|12.41|10.27|5.6|5.575|
2025-07-04 04:24:48|russ2000_0468|BKE|price_next_month|1|||||||||||||||||||||||||||||||||||||1.6667|2.4815|3.8519|2.963|2.8519|2.2222|2.5185|2.4445|2.2222|2.2593|1.9259|2.148|2.2591|2.4444|2.5556|3.148|5.2964|4.852|4.2409|3.7409|6.2964|6.8889|9.7409|12.1853|15.1111|8.7222|11.3889|10.8611|12.3056|7.5|6.8889|6.4444|6.0278|5.8056|7.9167|8.3422|8.7333|8.8889|8.8889|10.7333|10.2445|9.2|8.8|7.3822|8.0889|8.8844|9.7244|11.4356|12.4845|11.5333|13.6889|13.4711|17.5378|17.4489|14.5778|17|18.4089|15.0667|20.8845|23.0067|27.2667|24.94|23.54|30.2667|30.5533|34.62|18.86|23.73|35.78|26.45|27.34|29.27|35.55|23.95|38.15|39.09|42.69|39.4|39.96|44.92|39.14|45.54|51.15|44.81|53.48|51.78|53.06|45.37|44.85|49.18|51.19|50.3|42.58|42.2|31.75|31.8|24.73|25.77|25.3|19.85|17|14.15|22.25|21.05|25.65|25.75|19.1|19.19|15.05|19.6|27.82|22.63|14.08|18.74|26.82|38.44|42.12|38.73|47.04|36|32.86|32.28|43.95|40.79|30.71|36.54|38.56|40.94|38.54|41.9|52.09|40.05|42.61||
2025-07-04 04:24:53|russ2000_0470|PRGS|price_next_month|2||||||||||||||||||||||||||||||||||4.6667|4.5556|4.1811|4.3611|5.1944|6.4033|4.8611|5.0556|6.2778|4.8611|5.1111|3.4167|3.6389|4.1944|5.7778|5.7778|7.4444|8.3333|3.3333|3.64|3.5556|4.4444|3.6956|3.5556|4.9733|4.8067|6.6667|9.1111|8.6267|11.25|11.3767|9.4167|10.46|18.9167|15.6267|11.96|9.0867|9.6267|9.6667|10.8|9.3267|11.52|12.0933|9.84|8.0667|8.6333|11.9667|13.8333|14.42|13.64|15.9933|14.4467|13.2667|15.5667|17.48|20.1|21.18|18.92|19.3933|15.6067|17.3333|18.62|20.8|21.1933|20.2|22.4533|19.9467|17.0467|17.3267|12.84|11.5733|14.1133|15.1|19.48|20.9533|20.0267|22.0667|28.2667|29.09|24.13|17.55|19.35|23.62|20.87|21.39|20.99|22.83|23.01|25.85|25.83|21.8|24.04|23.91|27.02|27.17|27.5|25.83|24|24.12|27.46|27.2|31.93|29.05|30.89|38.17|42.57|38.45|38.82|35.29|35.49|44.37|43.62|38.06|41.55|32|38.75|36.68|45.19|44.06|46.25|49.19|48.27|47.09|45.3|42.55|50.45|57.45|58.1|52.58|54.3|53.31|54.26|67.37|65.15|51.51|63.84||
2025-07-04 04:24:59|russ2000_0473|GSM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.17|8.52|9.4|11.92|11.62|14.91|18.13|21.68|22.72|15.84|15.51|14.19|12.64|15.03|15.175|12.77|12.01|17.57|18.31|20.11|21.11|17.68|15.51|21.02|15.31|12.72|8.22|10.41|9.09|8.85|9.93|9.81|12.9|15.99|15.35|11.34|8.1|5.98|2.06|2.35|1.64|0.6412|0.97|0.48|0.4669|0.7156|2.19|4.38|5.2|7.09|5.37|6.8|5.47|5.74|4.75|4.04|5.05|4.45|5.06|5.09|5.78|4.29|3.89|3.72|4.35|
2025-07-04 04:25:02|russ2000_0477|BHE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||5.5289|5.6111|5.5556|5.6667|5.8889|4.5556|6.6667|5.7222|5.5844|6.2511|6.9733|6.5844|6.9444|6.2778|11.9444|11.0844|11.4711|9.9733|8.9156|10.4711|17.1111|14.9467|17.0578|7.1111|11.1956|17.8622|18.28|17.8889|12.8933|11.3333|9.9244|7.5778|11.2756|13.5111|11.6711|9.8933|14.4444|11.5333|17.6889|21.6533|23.44|18.02|19.0533|22.6467|21.3133|18.0267|21.3333|18.7267|24.3533|27.3|24.33|26.55|22.65|21.18|22.2|20.51|17.73|17.78|14.64|11.99|11.74|12.13|15.8|16.8|18.22|21.64|16.7|16.43|18.99|16.9|14.65|13.74|17.2|15.88|15.76|14.82|17.56|17.84|22.12|22.73|22.73|23.18|24.15|23.72|24.23|23.53|22.06|19.78|21|19.42|23.44|25.15|30.6|31.7|33.65|30.95|28.95|26.3|24.2|21.83|25.42|27.03|27.06|33.9|30.78|20.66|20.36|20.83|25.33|30.02|26.4|23.31|24.14|23.76|25.58|28.39|27.99|21.35|26.51|24.21|27.12|30.21|47.87|43.3|42.66|32.53|40.32|
2025-07-04 04:25:08|russ2000_0478|FMBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:09|russ2000_0479|CNMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.723|2.6311|2.6311|4.2874|9.2222|8.4444|13.5556|15.5556|15|19.8333|11.5|11.5|12.92|9.92|11.42|13.6667|14.54|15.2533|15.7533|17.6667|21.8333|19.2533|20.6667|16.6267|17.1667|17.42|8.92|9.7933|13|14.3933|20.66|16.87|20.5|27|18.25|19.58|14.63|17.4|20.57|20.36|25.62|24.68|22.16|28.07|29.05|29.51|30.11|23.98|23.64|21.81|19.95|22.19|24.2|30.32|27.9|28.44|24.3|25.52|30.39|26.2|15.65|13.32|17.58|21.19|21.51|22.24|19.23|22.01|26.11|28.08|26|26.27|29.4|28.59|27.44|27.6892|29.37|31.33|32.8|36.27|41.95|46.33|39|41.99|47.64|50.23|56.72|40.56|36.94|41.42|40.64|40|44.59|49.16|51.32|52.22|57.78|65.03|74|67.43|70.35|80.03|87.35|110.02|101.68|73.91|82.54|77.97|111.9|140.95|137.94|146.28|137.58|132.96|97.63|79.73|95.76|125.57|121.05|97.46|95.6|67.98|69.04|68.24|71.78|49.11|54.39|
2025-07-04 04:25:15|russ2000_0480|BCO|price_next_month|0||||||||3.938|3.8956|4.065|4.5308|4.4461|4.8695|4.1073|3.938|4.2767|4.5731|5.7587|3.3875|3.4298|4.6155|5.4623|5.2083|6.1822|6.7326|6.8173|6.2245|6.3092|5.7164|6.8173|6.4362|5.5047|6.0975|5.9704|5.7587|5.9704|5.3353|5.0389|4.2344|5.0812|5.42|7.7574|10.0302|12.1549|9.882|11.8584|10.9196|10.6232|9.3879|9.882|10.8702|13.7863|15.3718|15.7164|15.7164|15.5786|17.5087|19.1975|19.9213|22.3683|21.5756|19.68|16.4058|15.9232|14.5446|14.9927|10.581|10.7534|9.0301|6.6174|8.7543|11.4758|11.746|12.1596|10.6155|12.3526|15.176|12.5345|11.6743|8.6027|7.031|9.0659|11.0567|13.075|15.2918|17.8395|17.7017|19.527|17.7899|19.9406|21.6556|29.3373|28.0139|30.3796|28.9458|34.2729|35.0173|33.7214|34.5486|33.396|40.1183|38.0283|26.74|26.43|28.35|27.15|23.73|23.38|26.63|21.9|23.6|27|33.01|29.84|27.79|28.19|25.4|23.2|26.31|29.82|26.51|26.73|31.4|31.64|25.44|26.84|21|22.41|26.47|31.23|30.98|29.4|33.84|32.82|39.55|44.5|61.4|78.15|76.1|83.4|73.8|79.85|66.32|74.05|79.93|90.16|84.96|84.19|51.12|44.35|42.83|68.13|79.92|76.96|68.88|69.78|58.95|56.94|59.63|65.6|62.85|72.96|66.86|80.84|87.46|109.99|102.79|93.33|89.24|94.38|
2025-07-04 04:25:21|russ2000_0481|FET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||427.4|391.8|433.4|503.6|546.4|596|589.6|518|619.8|734.4|546.2|331|462.6|327.6|279|193.2|306.4|325|396|460|383|319|268|338|247|246|170.8|102.2|122.6|49|24.6|21.2|6.56|10.284|9.622|14.1|18.9|21.12|23.01|19.98|21.01|19.06|26.89|30.41|21.75|25.8|22.75|19.71|19.45|17.48|14.4|18.12|14.92|19.42|
2025-07-04 04:25:25|russ2000_0482|CORE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:26|russ2000_0483|PEGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:27|russ2000_0485|KBH|price_next_month|2||||||||||||||||||||||||||||6.375|6|3.375|4.625|7.125|6.75|6.375|9|9.56|7.125|6.375|8.125|9|9.31|9.75|11.875|10|6.69|6.815|6.44|5.94|7.25|6.315|7.44|8|7.25|6.5|6.44|6.625|8.78|10.845|11.22|16.345|15.815|11.72|14.375|11.28|12.44|10.315|12.095|10.72|9.89|13.47|16.845|16.32|15.085|14.205|20.05|21.7|25.755|24.42|21.425|22.725|30.99|29.83|36.26|40.4|34.315|42.245|52.2|58.73|76.23|73.2|72.66|64.98|45.85|43.8|51.28|42.67|39.37|25.06|21.6|24.73|16.93|19.68|13.62|13.18|13.68|16.61|13.68|16.75|11|11.33|13.49|12.44|9.78|5.86|6.72|8.9|9.8|14.35|15.8|21.77|19.63|18.02|18.28|16.99|18.68|14.94|16.55|15.62|16.6|13.55|12.33|14.28|15.21|16.12|15.81|19.88|23.97|24.12|31.95|28.45|27.24|23.91|19.1|24.17|25.73|34|34.27|18.1|30.68|38.39|33.52|46.53|40.72|38.92|44.73|32.38|28.46|25.92|31.85|40.18|51.71|46.28|62.46|70.88|70.18|85.69|65.72|58.12|52.97||
2025-07-04 04:25:32|russ2000_0486|BRC|price_next_month|1||||||||||||||||||||||||||||4.855|5.0517|3.26|3.3683|4.7283|5.1583|5.8033|4.37|5.0867|4.82|4.8767|5.405|4.9533|5.1217|5.18|5.685|7.5|7.9167|8.0833|8|8.25|10.4583|12.1667|12.8333|12.44|12.875|11.125|10.94|13.315|14.25|15.19|15.375|16.5|14.5|8.375|12.875|11.94|12.53|15|15.345|13.565|15.065|14.47|14.345|16.15|15.75|18.3|15.975|18.5|18|15.71|17|13.315|16.4|17.81|19.175|19.4|20.64|22.015|30.55|34.62|30.57|31.21|37.48|36.98|39.81|38.2|38.38|32.74|37.14|38.93|40.03|30.58|38.71|36.71|20.65|17.13|24.78|29.63|29.68|28.02|29.08|25.76|30.93|35.74|34.47|27.5|29.94|31.95|27.44|28.08|31.94|34.05|32.54|33|31.33|26.75|27.13|26.62|25|26.96|25.3|21.96|26.39|26.13|31.79|33.49|36.75|38.25|35.9|33.35|39.1|37.4|39|40.45|43.56|47.31|46.3|47.21|57|47.34|51.13|46.89|44.18|52.41|57.23|53.33|50.25|46.08|48.51|46.54|47.9|55.16|47.68|50.44|56.27|58.28|68.27|74.04|74.89|72.47|69.77||
2025-07-04 04:25:39|russ2000_0487|MDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:40|russ2000_0488|WMGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:41|russ2000_0489|IPHS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:42|russ2000_0490|SMCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.019|0.999|0.98|0.825|0.737|0.769|0.569|0.533|0.6|0.771|0.806|1.181|1.728|1.548|1.106|1.303|1.541|1.482|1.54|1.747|1.701|1.214|0.7901|1.248|0.99|1.221|1.379|2.198|1.78|2.568|3.178|3.635|3.706|2.52|2.611|2.649|2.789|2.098|2.185|2.775|2.44|2.645|1.99|2.29|1.83|2.365|1.3|1.49|2.21|1.926|2.037|2.879|2.29|2.762|2.295|3.47|3.856|3.497|3.524|3.945|4.465|5.17|5.536|7.8395|11.588|32.135|23.947|45.738|75.472|79.678|47.27|28.52|36.47|48.55|
2025-07-04 04:25:46|russ2000_0491|CACC|price_next_month|0||||||||||||||||||||||||||||||||||||||3.7083|4.9167|5.6875|7.2501|10.5834|12.5|11.75|10.875|14.5|18.875|18.5|20|22.625|23.5|20.875|18.75|18.625|27|23.5|10.813|13.313|5.531|6.563|10.75|7.938|5.625|7.0625|7|5.5625|5.625|4.5|5.25|6.0625|6.125|6.1875|6.92|9.52|8.2|9.94|13.29|9.2|8.49|5.71|7.56|11.66|11.72|16.5|14.33|13.4|22.17|24.46|18.75|13.5|15|20|24.5|26.91|33.46|29.07|26.84|25.91|22.4|17|19.25|16.57|15.34|18.05|22.99|26.49|34.37|53.22|45.1|55.98|58.81|56.55|80.9|79.31|68.92|84.42|94.03|95.86|81.65|99.57|100.33|112.49|118.3|139.18|131.52|113.725|147.56|157.64|236.2|240.21|189.09|178.96|196.27|180.67|184.1|205.28|203.25|249.1|286.73|329.71|330.84|383.6|424.42|398.02|496.22|478.03|437.81|428.98|311.57|467.94|298.12|385.77|394.79|484.77|598.21|539.56|512.5|575.91|465.62|462.64|489.5|556.6|402.43|541.07|513.72|574.9|425|507.77|487.42|529.73|
2025-07-04 04:25:51|russ2000_0492|MACK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:52|russ2000_0493|NWN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.8333|22.5|19.8333|20|20.2533|20.6667|21|21.3333|22.1667|21.6667|23.0867|25.38|25|24.25|26|24.63|26.63|27|26.25|27.88|23.5|22.56|26.38|25.88|20.5|22|22.75|23.44|24.01|22.2|24.08|23.9|26.15|28.4|28.1|29.98|26.02|25.83|28.47|29|30.8|29.4|29.38|31.7|33.95|35.5|38.59|34.6|35.59|34.54|37.97|41.37|40.69|50.81|41.67|48.17|47.34|44.87|45.25|50.88|42.94|40.9|44.64|41.81|43.37|47.39|47.41|49.29|44.56|46.24|44.61|46.72|47.55|45.7|48.69|46.53|45.42|44.47|43.94|43.43|41.56|44.27|43.22|46.93|49.91|46.7|43.29|47.77|51.95|51.54|64.94|58.8|58.9|59.6|63.1|66.35|57.35|61.3|65.15|64.79|62.6|66.89|71.42|69.36|73.38|65.1|53.49|44.44|46.71|53.92|52.29|45.09|47.34|47.83|53.67|48.09|50.14|46.96|42.97|36.71|36.86|38.15|39.98|38.89|39.92|43.1|41.31|
2025-07-04 04:25:58|russ2000_0494|TYPE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:25:59|russ2000_0495|HF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6025|20.692|21.698|22.886|23.0981|20.545|20.1599|20.59|
2025-07-04 04:26:00|russ2000_0496|OMCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|7.6|8.4|6.2|2.99|2.94|5.2|11.93|14.45|18.35|13.68|13.7|13.55|8.68|7.49|8.88|9.51|11.85|10.82|16|18.73|19.2|20.89|24.35|24.9|29.05|12.02|16.75|10.54|8|9.06|10.49|9.87|13.43|14|12.8|13.38|13.99|15.25|16.59|15.93|17.23|13.97|14.88|13.25|15.41|17.31|21.12|23.03|25.74|26.55|26.94|29.58|31.11|36.03|39.33|29.88|26.49|30.23|35.5|35.45|35.9|40.85|43.05|54.25|49.05|43.55|54.6|61.51|67.61|78|68.68|71|81.28|71.47|68.21|85.59|121.62|142.2|150.55|170.75|154.77|110.67|110.88|78.4|55.47|60.63|67.42|35.72|32.17|27.43|27.52|39.5|44.99|30.96|29.79|
2025-07-04 04:26:05|russ2000_0499|HT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:06|russ2000_0500|GTLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.63|13.15|16.52|20.01|27.54|32.8|23.03|40.64|48.39|14.17|8.96|10.99|19.91|21.42|19.12|24.51|15.72|21.44|38.72|48.27|61.332|53.09|55.76|68.47|64.86|69.89|65.7|76.91|113.7|125.87|84.91|78.12|76.05|47.91|28.5|41.02|31.96|21.87|14.52|24.81|25.38|31|38.79|35.97|35.43|42.06|49.57|58.03|77.66|65.9|73.26|88.31|76.7|61.11|63.98|35.58|55.17|87.16|137.38|159.76|151.76|171|129.68|152.48|155.98|204.89|133.98|128.97|171.97|146.7|116.72|152.95|163.06|123.68|211.59|135.49|173.61|
2025-07-04 04:26:10|russ2000_0501|SSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.3432|61.2755|61.7948|69.2379|72.0074|63.9585|65.1701|64.6509|68.3724|80.9218|89.0399|88.9291|96.6838|85.398|98.1793|110.3513|105.5185|106.8894|113.5224|109.742|114.8795|128.6578|131.7043|146.1695|141.67|132.1612|128.3947|141.0514|139.9436|126.8438|133.8783|127.6192|118.3414|136.9802|135.2354|119.92|113.467|124.6559|112.7746|124.3789|6.3883|4.2927|1.4863|1.8186|3.7111|5.8714|6.2776|10.0995|7.2561|8.0685|8.3824|8.7701|7.9577|7.6993|7.8193|8.4563|8.5763|9.7949|10.1457|12.8229|15.3339|18.2973|16.9956|15.8139|20.0144|17.7249|18.2142|23.29|21.97|22.06|18.98|15.18|16.96|13.26|19.48|22.28|19.65|17.34|16.01|11.13|13.1|16.82|18.78|22.79|15.33|13.435|12.14|8.07|11.38|9.08|14.81|21.62|19.08|18.6|20.5|16.46|14.26|14.19|14.95|8.43|9.86|5.47|7.97|3.76|3.76|3.355|1.88|2.01|3.33|
2025-07-04 04:26:16|russ2000_0502|HSC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:17|russ2000_0503|CBM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:18|russ2000_0504|STAG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.697|12.42|10.78|11.98|13.88|14.48|17.32|19.88|21.44|21.09|21.38|22.01|24.53|24.35|24.2|26.95|22.25|19.05|20.06|17.1|20.7|24.87|23.46|24.33|26.34|27.63|27.3|26.14|24.44|26.68|26.79|26.72|28.35|30.31|31|32.94|26.25|30.97|31.5|31.02|35.55|40.04|43.08|41.71|40.77|32.78|28.36|35.8|33.91|37.45|31.71|36.94|34.75|39.14|37.05|34.18|32.83|36.63|
2025-07-04 04:26:21|russ2000_0505|MTZ|price_next_month|0.15486725663717|3.8334|3.5|2.9444||2.5|2.7223|3.3334||3.6111|3.2777|3.2223||2.7223|1.7778|1.6111||2.4444|3.2223|3.3334||6.2222|6|8.3889||10|8.8889|8.4444||6.2222|3.6667|4.4444||3.1667|3.5556|1.8612||1.2777|1.3333|1.3889||0.9444|1.1111|2.0556||3.6667|3.6111|3.555||5.555|4.667|4.555||13.889|13.111|21||27.083|31.125|17||13.75|10.6667|15.5||16.1667|18.625|27.4583||45.5834|36|27||16.07|10.05|5.45||8|3.55|4.01||4.71|9.58|13.28||4.27|5.41|8.39||8.46|11.55|9.87||12.87|11.59|11.28||13.59|14.78|10.11||11.79|14.12|6.41||12.95|9.46|12.76||11.63|9.68|14.33||21.05|22.2|16.01||16.35|18.24|22.84||31.8|31.8|31.65||36|30.5|24.1||17.66|16.56|20.43||23|29.45|37.95||42.4|40.8|44.85||47.9|43.8|45.09||46.49|62.87|66.34||39.15|46.21|56.71||116.33|91.44|92.17||83.59|80.5|90.83||101.36|99.49|60.64||112.25|113.13|144.06||155.93||
2025-07-04 04:26:29|russ2000_0506|BABY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:30|russ2000_0507|LEAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:31|russ2000_0508|HIBB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:32|russ2000_0511|CALM|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.97|1.595|1.845|1.6575|1.5475|1.5625|1.375|1.2825|1.11|1.375|1.3125|0.9375|0.89|0.9375|0.97|0.8125|1.5|1.1575|1.175|1.0375|0.905|0.9025|0.92|0.91|0.8875|0.945|1.35|1.8775|9.1775|8.9|7|5.485|6.045|3.93|3.025|3.15|3.395|3.635|3.435|3.315|4.29|6.725|8.19|12.62|13.265|16.69|16.495|13.72|14.35|11.195|12.48|13.385|17.04|16.975|15.965|14.49|15.79|14.75|15.98|15.715|18.285|19.13|19.55|22.47|20.11|21.28|23.255|24.035|30.115|31.39|37.16|44.665|39.03|39.06|52.2|54.61|46.34|51.91|44.32|38.54|44.175|36.8|39.6|41.1|44.45|43.7|45.85|48.3|42.3|44.63|41.72|39.955|42.75|43.98|44.48|38.37|37.54|38.42|36.21|36.16|36.99|55.22|49.41|55.59|54.45|60.89|45|48.42|57.39|58.85|61.11|74.84|102.92|90.9|99.63||
2025-07-04 04:26:36|russ2000_0512|PIR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:37|russ2000_0514|VECO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.75|14.38|21.25|24|14.75|17.5|12.75|12.25|25.25|31.25|49.5|39.63|22.5|40.38|26.5|29.69|54.88|38.5|29.19|33.94|54.88|62.13|78.75|66.19|56.72|50.21|36.95|25.46|34.74|29.63|13.6|11.98|14|16.14|18.9|25.3|30.1|22.75|22.75|19.54|17.49|13.31|20.22|15.82|21.75|23.95|22.28|18.69|19.19|18.28|18.3|18.07|14.16|18.83|16.28|7.74|4.83|7.24|18.84|24.35|31.82|43.99|43.3|41.5|43.26|51.13|39.79|26.69|24.41|30.19|35.71|30.7|31.45|38.07|34.76|29.21|38.01|36.97|34.71|35.99|29.17|29.51|25.88|18.02|18.64|18.41|16.77|21.7|25.75|33|30.8|18.05|16.65|15.45|14.65|9.51|9.81|12.18|11.91|13.64|12.75|10.93|13.52|12.73|18.46|23.01|23.2|24.29|27.49|22.92|21.8|18.23|19.86|18.42|28.16|23.94|31.88|35.34|41.41|28.78|25.38|18.7|21.36|
2025-07-04 04:26:43|russ2000_0515|CLW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.655|5.91|15.935|24.72|27.25|27.19|27.345|41.015|40.19|38.41|34.455|36.01|36.52|30.56|35.24|41.76|45.15|49.77|48.92|47.41|55.62|60.67|67.6|66.1|75.3|64.17|53.39|49.57|37.52|52.7|63.38|64.78|64.75|57.1|49.4|43.35|47.6|40.45|22.35|27|32.59|19.55|18.74|18.54|22.68|19.41|37.04|37.15|41.3|35.46|29.57|36.27|32.76|27.48|35.37|40.8|34.76|32.7|33.07|33.81|33.81|45.04|55.15|26.53|30.98|25.01|30.2|
2025-07-04 04:26:46|russ2000_0517|BEL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:47|russ2000_0518|HTLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||5.9683|5.7143|5.8413|4.9947|4.6984|4.4021|5.1217|4.5934|3.8519|4.9524|4.4021|5.5873|6.334|5.4933|6.2857|6.9841|6.3187|6.3187|4.7949|4.5714|4.2057|3.5403|3.9213|3.4438|3.4921|4.287|4.541|4.414|6.4127|6.9765|8.8444|7.4603|11.127|9.795|9.98|9.815|8.715|11.5|12.64|12.42|10.98|12.275|13.505|15.345|15.93|13.875|15.6075|14.8125|17.4675|18.2325|15.05|16.33|16.93|17.23|14.91|13.94|16.25|15.47|17.04|15.34|13.46|14.95|15.4|13.6|13.89|16.52|16.02|14.91|16.025|17.25|15.32|13.41|14.82|13.83|13.9|13.95|13.83|13.57|14.72|14.36|21.06|21.76|22.465|25.14|25.69|20.92|21.33|18.83|17.15|18.11|18.52|18.4|20.6|20.12|21.13|21.33|22.69|17.83|19.19|19.47|20.01|19.68|19.84|20.9|18.69|19.59|20.285|18.31|18.77|18.59|17.03|16.33|14.96|13.8|15.88|14.88|16.82|14.48|16.35|11.66|12.95|9.94|12.97|10.805|11.44|7.6|9.11|
2025-07-04 04:26:52|russ2000_0520|WDFC|price_next_month|2||||||||||||||||||||||||||||15.375|15.75|12.5|12.685|13.875|16.25|15.25|15.625|20.75|19.75|20.625|22.375|23.25|23.125|24.25|24|21.19|19.75|21.375|22.125|19.75|20.75|21.125|20.5|24.125|23.5|23.5|25.5|25.5|30|30.13|29|30.44|27.13|23.94|28.63|29|25|23.41|22.13|21|20.75|21.25|19.44|20|22.44|20.55|26.65|30.12|27.76|28.9|26.42|24.8|28.55|31.8|35.36|35|29.94|28.6|28.41|32.49|27.93|26.51|26.26|30.85|33.57|35.67|34.87|31.71|32.87|34.14|37.97|33.25|29.25|35.93|28.29|24.14|29|28.4|32.36|32.83|33.4|38.03|40.28|42.34|39.04|39.84|40.41|45.35|49.81|52.64|47.11|54.77|54.48|64.9|74.68|77.57|75.22|67.96|85.08|88.54|87.16|89.07|98.65|108.01|117.45|112.43|116.9|108.95|110.35|111.9|118|131.7|146.25|172.1|183.26|169.44|159.04|183.54|194.14|200.85|198.3|189.31|265.68|306.18|256.29|231.48|244.64|183.23|201.36|175.74|161.21|178.05|188.65|203.24|239.07|253.31|219.64|257.88|242.68|244|228.09||
2025-07-04 04:26:58|russ2000_0521|CRAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:26:59|russ2000_0523|ORA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.67|15.65|18.99|20.1|33.81|36.2|35.44|38.4|38.06|41.77|38.72|52.26|40.82|49.3|45.57|22.85|30.81|33.85|38.63|37.36|37.13|31.82|27.63|28.34|30.67|25.19|21.82|18.71|17.92|18.78|18.91|18.78|19.7|21.92|23.83|27.02|25.96|26.37|27.51|27.86|26.73|38.21|39.38|37.03|33.84|43.66|44.77|47.29|53.7|59.09|58.41|63.94|70.08|58.01|52.07|51.64|55.49|58.33|63.15|75.61|79.26|60.48|62.64|70.54|107.28|76.03|71.37|70.84|66.72|86.05|81.76|86.17|91.97|85.16|83.38|68|65.49|62.11|76.64|80.15|65.28|70.77|87.545|
2025-07-04 04:27:03|russ2000_0525|FLDM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:04|russ2000_0529|PENN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||0.2156|0.2119|0.2015|0.2896|0.4787|0.4803|0.4168|0.7841|0.5651|0.9748|1.0172|0.777|0.9183|0.9076|0.5866|0.6007|0.4029|0.4736|0.4453|0.5442|0.5651|0.4945|0.4628|0.7064|0.8268|0.989|0.7064|0.9211|1.1042|1.1574|1.8299|2.1723|1.7632|2.3441|1.8423|2.2085|2.43|2.6843|2.7872|3.3342|4.0688|4.6939|7.4132|7.1205|8.0812|6.6797|7.2539|9.2046|7.4754|8.2665|9.9054|10.9271|12.9977|13.9584|11.7884|9.6567|6.4491|4.3537|4.2158|7.6901|7.1725|5.6806|6.0988|6.9962|6.1914|7.5025|8.0767|9.0441|9.4782|8.1377|9.2544|10.1676|8.7978|9.1391|10.9995|13.2351|11.3001|13.226|11.73|11.16|10.48|13.09|14.97|16.08|19.08|17.86|14.13|16.13|15.02|12.93|13.78|18.48|20.16|26.09|31.91|30.31|32.05|24.28|24.24|21.67|19.52|21.315|29.83|17.82|33.85|53.98|103.72|89.12|68.38|71.6|45.61|36.57|34.55|33.1|35.45|29.79|26.29|19.73|22.55|16.54|19.97|19.75|20.6|15.22|18.46|
2025-07-04 04:27:08|russ2000_0530|GOGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.33|16.23|21.34|19.32|16.21|16.71|14.535|21.76|18.44|14.78|14.34|10.87|8.46|10.55|9.15|12.66|12.24|10.08|9.64|9.03|3.67|6.22|4.02|5.25|4.16|6.44|5.56|1.58|3.14|9.13|14.78|11.27|10.19|16.62|12.65|19.08|16.39|13.81|16.77|13.38|17.25|11|8.85|8.73|9.4|7.17|8.44|7.72|15.425|
2025-07-04 04:27:11|russ2000_0531|TNC|price_next_month|0|||||||||||||||||||||||||||||||||||||10|11|11|10.5|10|11|10.5|5.345|5.25|5.47|5.595|5.82|12.375|12.5|12.375|11.875|12.25|13|11.94|13.44|13.5|17.75|19.44|17.75|21.125|21.94|17.065|18.5|17.125|17.125|16.5|16.25|17.405|20.405|21.75|21.69|21.54|18.765|17.45|17.67|22|18.8|15.08|15.15|16.505|18.75|19.78|20.145|19.85|18.475|20.4|19.355|17.77|18.5|21.775|27.1|25.43|23.77|27.65|30.92|32.02|38.55|47.16|32.99|34.13|26.31|25.09|13.54|14.87|21.94|26.66|23.93|34.49|37.52|33.55|40.34|41.02|42.81|38.69|38.48|44.3|41.67|37.42|46.04|47.82|51.6|60.69|64.13|63.79|72.95|73.73|65.21|64.29|59.81|57.92|54.11|53.41|64.08|62.95|69.25|73.25|75.55|69.35|67.4|74|81.35|61.12|58.73|66.38|76.11|77.43|77.22|59.17|66.62|59.62|67.75|78.91|79.12|79.46|77.17|64.58|67.03|58.25|70.13|76.42|80.24|74.22|94.52|116.48|107.69|87.56|85.52|72.16|82.08|
2025-07-04 04:27:16|russ2000_0534|VSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:17|russ2000_0535|STL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:18|russ2000_0536|DOC|price_next_month|0||||||||||||||||||||||||||||6.4568|6.6275|7.3398|7.226|8.0226|8.6781|8.9899|9.2174|10.7833|9.7864|11.0382|10.8652|12.2899|12.8589|13.9377|14.0515|13.0865|13.7146|12.7451|13.3733|12.9727|13.7693|14.7388|15.4216|16.159|14.3382|15.3624|15.9906|15.9314|15.0802|16.3866|17.4699|17.6656|15.3624|15.8176|15.3078|13.4871|14.056|12.0077|11.9485|11.6345|12.6905|13.5417|13.3733|14.4475|16.4321|16.2409|16.9419|17.2833|18.5851|19.9415|19.6639|16.7689|16.9419|19.9506|21.2251|25.5949|21.7577|22.7227|25.3354|23.6331|23.3417|25.3628|23.1688|25.2626|24.9622|24.9622|28.5854|37.5525|32.2178|24.7983|30.9888|27.6478|32.5|32.8369|27.2381|21.2479|19.9825|23.451|26.9377|25.8088|29.2409|32.2906|32.7822|33.7654|36.0686|33.4377|36.278|38.2626|37.7346|42.9783|40.3747|42.2318|48.5224|39.9377|37.7801|35.6408|38.1079|37.8074|40.0287|43.0511|36.6786|35.1765|33.8656|32.7185|30.7976|35.7136|31.18|30.32|31.35|31.65|25.84|24.08|23.36|25.9|27.55|31.54|29.78|31.93|37.62|35.99|26.14|27.29|26.97|29.65|34.34|36.97|35.51|35.37|32.81|27.63|23.73|27.48|21.97|21.83|15.55|18.5|18.61|21.82|22.45|20.66|17.84|18.21|
2025-07-04 04:27:23|russ2000_0537|MTOR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:24|russ2000_0538|TTPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:25|russ2000_0539|ESGR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|13|12|11.875|14.875|14.75|14.875|14.5|14.5625|16.0625|14.375|13.125|14.25|15|15.125|15.6875|16.15|20.75|21.4|23.55|20.75|25|27.5|34.72|40|41.78|41|45.41|43.26|48.43|54|62.3|60.32|68.48|66.44|74.86|84.45|91.02|91.62|107.83|104|105.05|128.19|103.85|108.74|101.75|76.15|54.15|71.34|59.85|61|64.89|66.12|72.73|80.2225|82.77|112.15|105.64|91.97|99.53|94.17|93.48|100|123.06|127.09|143.68|135.93|123.96|129.1|138|148.07|134.97|142.04|159.99|157.8|159.55|158.44|166.59|168.6|193.65|194.8|202.6|227.8|207.6|210.15|216.2|181.6|178|177.26|177.15|200.9|195.29|144.62|167.95|171.87|200.21|251.18|257.02|230.78|265.08|235.75|197.92|200.52|242.3|240.6|255.88|236.97|266.89|290.37|324.4|322.5|326.99|334.41|337.91|
2025-07-04 04:27:29|russ2000_0540|ICUI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||10.5|9|7.6667|8.6667|10.1667|10.6667|10.92|8.5|10.7533|12.8133|5.8333|5.92|5.5867|5|5.5|7.6667|8.6667|10|9.6667|10.5867|13.1667|11.3333|12.2533|10|11.7533|14.5867|17.2933|16.6667|18.7533|25.6333|26.6667|29.3267|30.8333|38.01|33.53|38.75|36.41|31.78|25.18|33.8|37.58|33.38|27.8|22.45|26.34|35.43|33.02|34.91|36.04|41.19|41.78|42.25|39.45|41.75|33.24|40.1|28.39|25.12|28.43|32.03|30.51|37.6|38.93|35|34.78|35.61|37.21|36.5|39.06|45.11|42.48|39.31|46.47|52.49|53.33|59.19|60.45|60.25|71.69|61.8|64.51|55.78|58.25|70.9|83.58|84.37|99.92|109.97|96.25|99.34|116.76|139.3|137.1|153.8|171.9|191.1|228.95|251.7|286.8|254.73|248.8|227.5|254.44|161.61|182.47|219.31|183.73|177.79|204.48|208.27|203.29|234.13|213.36|213.99|177.17|148.41|193.23|189.14|178.18|98.06|91.53|97.92|126.98|170.73|164.36|136.59|135.24|
2025-07-04 04:27:34|russ2000_0542|CMRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:35|russ2000_0543|ACHN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:36|russ2000_0545|TERP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:27:37|russ2000_0546|AZZ|price_next_month|2||||||||||||||||||||||||||||1.345|1.345|1.0325|1.14|1.2825|1|0.9375|0.75|0.875|0.8125|0.625|0.595|0.625|1.0625|1.095|1.25|1.375|1.3125|1.14|0.97|1|0.8125|0.9375|1.25|1.22|1.8125|2.095|2.095|2.6575|3.97|5.375|3.47|3.595|2.9375|2.235|2.2975|2.0775|2.4375|2.61|3.0625|2.9525|4.0625|4.6875|4.4075|4.5875|6.25|3.75|5.265|4.475|3.9|3.025|3.105|2.1|2.7525|2.735|3.3375|4.15|3.8|3.4275|4.0625|4.5375|4.325|5.1375|4.51|6.15|6.5525|9.125|12.8|10.5|16.825|17.48|14.175|17.79|19.95|20.685|12.55|13.195|17.205|20.085|16.35|16.925|18.385|21.42|20.005|22.8|22.9|19.385|22.72|25.82|30.63|37.98|38.43|48.2|38.56|41.86|48.86|44.68|46.08|41.77|46.92|46.59|51.8|48.69|55.57|56.6|59.98|65.27|63.9|59.5|55.8|48.7|51.1|43.7|43.45|50.5|40.36|40.93|46.02|43.56|45.95|28.12|34.32|34.12|47.44|50.35|51.78|53.2|55.29|48.24|40.82|36.51|40.2|41.24|43.46|45.58|58.09|77.31|77.25|82.61|81.92|83.61|94.48||
2025-07-04 04:27:43|russ2000_0547|AAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.08|21.68|22|18.64|21.93|22.5|25.45|28.41|28.73|32.32|33.6|33.29|31.76|33.38|35.77|35.85|44.75|41.19|41.41|43.38|37.67|38.55|45.56|40.9|43.98|44.53|40.09|38.79|36.65|34.1|37.39|38.2|40.63|44.08|47.15|48.96|47.74|26.25|25.57|20.93|28.61|33.64|36.85|38.76|35.52|36.38|29.7|26.33|27.07|18.18|22.2|18.08|23.75|20.56|24.61|26.95|24.29|18.77|20.27|
2025-07-04 04:27:46|russ2000_0548|HL|price_next_month|0||||||||||||||||||||||||||||14.77|11.54|11.79|6.95|6.88|9.13|10.88|11.62|11.25|9.75|9.75|7.75|8.12|14|14.38|10.63|12.25|11.38|10.13|11.25|8.75|10.75|10|7.38|8.63|7.75|6.25|5.75|5.63|5.38|5.13|5.13|4.63|6.38|4.81|4.5|3.69|3|2.25|2.44|1.38|1.25|0.88|0.56|0.87|0.74|0.99|1.05|1.04|3.08|3.1|3.62|4.38|3.74|5.66|5.9|7.5|5.73|5.4|6.74|5.53|4.66|4.15|3.37|5.28|6.47|5.26|6.51|7.13|8.81|7.85|9.62|9.3|10.26|9.18|2.49|2.65|2.47|3.15|4.11|4.56|5.97|4.94|6.89|9|9.41|7.77|6.27|5.26|4.28|4.5|6.58|5.25|3.4|3.23|3.12|3.03|3.07|3.16|2.18|3.29|3.02|2.1|2.07|1.86|4.31|6.49|5.99|6.44|5.45|5.41|4.72|3.84|3.83|3.2|2.4|2.7|2.1|1.85|2.3|3.03|2.63|5.52|4.58|5.69|5.91|6.69|5.78|4.96|5.21|4.53|4.57|6.17|6.05|5.76|4.07|3.81|4.73|5.78|6.49|5.68|5.72|6.065|
2025-07-04 04:27:52|russ2000_0549|SPTN|price_next_month|0.0056022408963585||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.63|6.5||11.9|11.7|12.57||5.82|3.25|2.02||2.51|3.14|4.9||3.8|4.09|5||12.66|10.24|10.22||13.45|18.44|21.44||26.04|25.46|20.47||22.08|24.09|22.15||12.25|14.31|14.14||15.42|13.07|15.33||16.36|15.66|17.22||17.47|15.4|14.17||17.68|20.61|23.4||24.38|21.14|23.18||31.75|28.3|22.89||27.46|32.45|37.31||29.8|24.84|24.99||22.92|21.44|18.44||12.56|11.14|14.16||20.68|20.25|19.11||20.44|21.19|23.93||34.41|31.28|32.93||23.39|22.46|22.03||20.25|21.55|18.8||19.54||
2025-07-04 04:27:57|russ2000_0550|NSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.97|4.6575|5.5325|5.4075|9.5|10.7825|9.3125|8.2025|3.875|4.015|3.9375|3.75|6.5625|10.0625|13.3125|17.75|15.12|12.055|12.59|11.245|11.305|11.475|3.75|3.04|2.5|3.195|6.355|5.79|8.435|8.75|6.65|5.725|7.295|6.835|12.8|21.16|21.52|28.875|15.805|17.225|20.47|16.595|16.35|19.94|14.98|13.095|14.355|9.995|10.545|13.33|12.53|12.41|11.42|11.07|13.03|13.105|14.16|15.145|14.61|12.89|14.01|13.635|13.12|13.055|16.815|13.815|16.535|19.335|16.51|16.03|15.955|15.78|20.97|24.08|25.14|23.23|22.465|26.385|39.245|37.6|35.75|45.675|37.75|47.45|61.25|80.25|95.1|109.85|106.68|119.56|106.35|105.63|87.37|47.71|66.86|76.58|78.49|87.54|99.05|125|107.53|106.05|109.74|118.02|110.55|122.46|117.65|105.84|114.69|102.93|102.72|78.77|75.01|65.01|61.43|
2025-07-04 04:28:01|russ2000_0551|STAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:02|russ2000_0552|AIR|price_next_month|2||||||||||||||||||||||||||||15.1467|12.1867|6.2533|5.9333|7.3067|8.16|7.2933|7.22|7.62|7.2133|6.4533|6.52|6.5867|7.64|7.3533|8.3533|10.3333|9|8.6667|8.92|8.0867|11.92|12.1667|14.6667|13.5867|13.5867|15.42|20.1667|20|21.5867|22.2533|25.8333|27.25|29.56|19.63|23.88|17.81|22.69|18|17.94|16.69|12|11.44|12.63|12.76|17.1|8.01|9.01|10.77|10.2|4.75|5.15|3.78|7.06|8.02|14.95|12.28|11.35|12.45|13.62|13.6|15.71|17.18|23.95|28.48|22.23|23.84|29.19|27.56|33.01|30.34|38.03|27.27|13.53|16.59|18.41|12.54|16.05|21.94|22.98|24.82|16.74|18.66|27.47|27.72|27.09|16.67|19.17|18.25|13.48|16.42|18.68|18.39|21.98|27.33|28.01|25.95|27.56|24.15|27.78|30.7|31.87|18.97|26.29|23.27|23.34|31.32|33.05|33.63|34.76|37.78|39.29|44.11|46.49|47.89|37.34|32.51|36.79|41.21|45.1|17.76|20.67|18.8|36.22|41.65|38.75|32.43|39.03|48.43|41.84|35.82|44.9|54.55|57.76|59.53|62.4|59.87|72.7|65.36|61.28|55.99|68.79||
2025-07-04 04:28:07|russ2000_0553|CCMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:08|russ2000_0554|CCC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:09|russ2000_0555|MDCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:10|russ2000_0556|GHL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:11|russ2000_0557|MNKD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.5|77.75|68.9|74.7|43.95|59.2|89.05|93.75|92.05|105.95|81.3|70.8|59.55|50|36|10.7|14.55|17.85|16.75|20|39.25|26.1|49.75|32.4|35.95|34.6|27.0375|18.4|17.2|15.6|14.375|10.7|12.425|9.45|13.05|19.95|35.8|24.6|28.5|31.25|45|30.4|28.75|24.65|23.85|16.8|4.6045|8.05|4.9535|2.2995|3.349|1.22|1.32|4.13|2.69|1.67|1.59|1.83|1.27|1.54|1.13|1.32|1.7|1.3|1.65|2.05|3.75|4.16|4.25|4.15|3.68|3.56|3.44|3.35|5.18|4.26|4.46|4.29|3.45|4.11|5.89|6.87|6.04|4.91|3.595|
2025-07-04 04:28:15|russ2000_0558|NSIT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.999|2.0484|3.8025|3.5062|2.5185|3.5062|4.6914|6.716|6.481|4.6914|7.5556|11.5941|11.5556|11.8133|14.2963|12.8889|22.2222|18|19.3333|24.9133|23|27.8733|30.8333|32.5|29.56|26.7|20.51|16.25|24.49|26.1|11.4|7.64|8|7.58|15.55|16.85|19.71|16.78|16.04|18.56|19.35|18.1|20.4|20.52|20.91|19.77|16.94|21.49|20.33|19.82|22.56|27.64|17.27|12.06|12.76|9.73|5.18|5.72|10.32|10.52|11.5|15.03|14.57|15.12|13.92|17.16|16.83|16.9|18.46|20.31|16.76|16.17|19.6|18.12|21.451|21.07|21.1|26.12|26.27|22.75|23.67|28.62|26.99|25.4|23.63|24.71|26.6|28.79|37.13|42.1|40.52|45.05|37.12|35.45|50.27|51.69|45.92|56.58|55.02|61.38|65.87|54.29|49.84|53.35|76.1|100.37|100.38|94.7|94.15|99.37|93.41|94.51|112.72|120.95|146.69|143.3|184.74|182.57|224.5|174.92|172.75|138.28|144.035|
2025-07-04 04:28:19|russ2000_0559|ANDE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.0417|3|3|3.0417|2.7917|3.125|2.7917|3.25|3.646|3.5|4.0625|4.125|3.7917|2.6667|2.5208|2.4896|2.8958|2.9167|2.8958|2.5633|3.08|3.16|3.3667|3.5502|4.3167|3.9567|4.28|3.86|4.37|5.36|6.0333|6.323|5.5833|7.8197|8.45|9.01|13.87|11.6167|16.3167|34.8334|24.92|23.9667|26.5067|30.9667|28.58|33.1|30.3667|30.3|30.26|17.7533|10.9267|10.7133|21.48|20.6867|17.9867|24.0933|22.9133|26.2467|25.8533|33.1|27.4067|24.6133|27.0133|33.6|25.3133|26.1867|31.4333|36.3467|39.5467|49.4534|55.16|62.29|54.02|63.73|44.98|42.69|37.3|35.4|29.31|33.51|36.98|38.05|37.75|37.35|34.45|37.45|34.1|32.65|35.25|36|35.05|32.7|26.85|18.42|22.62|16.97|14.22|21.69|23|28.72|26.7|34.06|38.1|50.23|36.17|35.27|36.78|44.7|48.82|50.13|52.71|54.94|54.53|45.4|40.75|37.71|38.29|
2025-07-04 04:28:23|russ2000_0561|WABC|price_next_month|0|||||||||||||||||||||||||||||||||||||5.9667|5.8567|5.86|7.2367|7.5667|7.7533|8.1633|8.4333|8.6667|9.9167|10.5833|10.3333|11.25|12.3333|13.3333|14.8333|15.8333|16.5833|16.9167|20.25|21.75|26.4167|29.3333|31.6667|33|30.63|33.25|35.19|33.38|33.5|34.44|25.25|25.06|27.75|35.94|39.56|36.6|39.45|36.54|39.75|44.25|39.06|42.48|40.82|43.06|44.25|50.06|49.34|48.6|50.73|57.19|51.92|49.89|54.75|53.31|53.82|51.14|48.11|49.85|49.76|46.83|40.93|48.08|49.52|58.44|52|57.25|42.73|53.63|52.26|47.8|55.58|58.77|53.76|50.02|50|50.79|46.93|44.82|46.49|45.87|46|44.12|44.42|43.39|47.99|51.48|49.36|50.82|47.82|49.34|40.68|43.55|48.98|44.21|43.67|48.72|47.04|49.56|56.75|55.02|54.72|58.23|59.37|55.81|60.02|58.21|62.66|64.22|64.1|66.02|63.36|63|60.36|52.37|55.82|63.4|55.55|55.76|58.08|58.92|60.01|62.73|55.56|40.51|49.19|47.24|47.72|46.55|53.96|51.52|51.76|48.43|51.44|
2025-07-04 04:28:29|russ2000_0562|EXPO|price_next_month|0.22358554873892||||||||||||||||||||||||||||||1.9063|2.125||3.0938|1.5625|1.5313||0.9688|0.875|0.8125||0.9063|0.8125|0.625||0.625|0.5938|0.5625||0.6406|0.8594|0.8438||0.7188|0.7813|0.7188||0.7813|0.9063|1.1719||1.1875|0.7813|0.7813||0.8828|0.8281|0.8438||0.9531|1.0859|1.1875||1.4875|1.1325|1.245||1.6|1.5525|1.6138||1.9911|2.155|2.84||3.1162|3.25|3.4737||3.0962|3.75|3.4188||3.75|3.84|4.455||5.75|6.09|6.9625||8.155|7.69|7.63||6.56|7.07|6.7475||6.8725|7.71|8.7||10.72|10.565|11.845||11.805|13.015|13.36||14|16.2825|19.3425||17.6825|18.265|19.015||21.28|21.375|25.815||26.955|25.215|30.325||29.65|34.05|37.75||49.15|52.35|50.32||56.05|70.89|63.55||74.24|80.455|83.01||91.23|116.9|116.5||90.39|93.86|103.41||91.32|89.86|76.96||95.12|108.27|98.71||76.34||
2025-07-04 04:28:35|russ2000_0563|SCSC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||2.345|2.25|2.2825|2.25|2.47|2.625|3.6875|3.75|3.595|2.9375|3.6575|4.5|3.5625|4.125|4.97|4.97|5.0625|4.4375|4.845|5.3125|5.75|5.97|8.47|10.595|8.625|9.47|11.9375|10.61|12.0375|12.145|10.735|13.2875|16.765|14.625|15.025|10.005|9.995|16.78|21.5|25.175|27.615|29.3|30.965|32.135|23.125|23.865|28.32|29.405|31.3|29.75|31.39|29.34|28.72|26.83|36.94|31.66|24.97|30.69|19.84|18.72|24.69|28.53|25.39|28.26|27.86|27.58|29.94|36.21|35.75|36.95|34.76|37.56|32.96|28.87|29.25|29.06|28.97|35.61|38.46|37.54|38.41|35.81|38.18|34.48|39.85|37.83|34.51|31.38|40.68|41.03|35|39.55|39.5|39.6|42.95|34.2|34.3|41.25|38.88|38.31|37.65|33.95|32.3|34.89|25.92|22.95|20.1|24.19|30.23|27.59|35.78|31.18|34.24|31.95|30.98|32.93|27.35|30.09|30.4|39.26|41.62|52.05|42.41|41.85|32.99|42.89|
2025-07-04 04:28:40|russ2000_0564|CWT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||8.875|8.8125|7.845|7.72|7.97|7.5625|8.3125|9.0325|8.72|8.1875|9.345|10.5625|10.8125|10.75|12.39|14.625|13.405|11.72|13.19|13.03|11.47|13.875|14.5|13.315|11.655|11.94|13.47|11.85|12.905|11.975|12.63|12.14|12.45|12.22|12.43|12.175|13.675|13.985|13.675|14.245|14.26|13.645|14.745|16.23|16.605|20.75|17.875|21.225|21.255|18.3|19.45|19.88|19.435|18.5|22.195|17.37|19.35|18.37|18.78|21.75|19.515|18.935|18.285|18.16|19.365|17.775|18.67|18.25|18.86|18.31|18.57|18.45|18.11|18.47|18.42|19.5|20.05|21.8|21.8|23.29|22.5|22.77|26.03|24.54|23.87|21.53|22.36|25.09|27.93|33.73|31|34.5|35.7|38.9|42|40.7|38.75|41.1|42|49.52|50.39|53.39|55.97|52.56|44.92|46.87|44.57|54.64|58.75|62.68|60.88|62.09|51.87|60.08|62.06|61.17|56.08|53.02|48.68|45.27|49.12|53.46|51.96|45.29|50.65|45.76|
2025-07-04 04:28:46|russ2000_0565|EGOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:28:47|russ2000_0566|UIS|price_next_month|0||||||||||||||||||||||||||||136.8|141.3|111.2|22.5|25|41.2|37.5|42.5|75|102.5|102.5|83.8|125|117.5|101.2|115|132.5|108.8|88.8|106.3|90|102.5|88.8|56.3|75|60|58.8|62.5|68.8|60|96.9|133.1|165|223.1|274.4|266.3|331.3|314.4|408.1|225.6|318.8|231.9|98.1|127.5|171.5|120.4|114.5|89.3|125|135|75.2|87.3|93.2|104|122.6|153.6|138.4|130.3|102.4|106.2|78.5|64.9|64.7|51.1|66.9|62.4|51.2|65.4|86.2|78.4|80.9|60.8|41.2|41.6|36.9|15.2|7.5|12.2|17.9|29.14|28.89|28.02|27.01|23.05|28.33|29.68|20.77|25.99|20.97|18.66|19.43|17.05|22.21|19.13|25.94|26.35|34.27|24.37|21.29|25.64|21.93|21.77|15.87|13.4|9.82|7.71|9.91|10.45|12.85|11.3|12.8|8.75|8.9|11.2|12.85|18.41|13.08|11.21|12.39|10.26|9.71|12.59|11.89|13.14|23.89|24|22.35|25.57|18.25|14.21|13.72|8.5|5.41|3.21|5.44|2.78|6.74|5.43|4.76|6.91|6.66|3.97|4.53|
2025-07-04 04:28:52|russ2000_0567|RRGB|price_next_month|0.0059642147117296||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|12.8||16.74|23|26.51||28.25|34.97|51.25||55.49|45.42|57.4||43.01|43.19|35.19||39.96|37.69|39.72||33.87|27.29|10.58||18.29|18.01|16.07||19.66|18.53|18.62||35.08|31.96|26.1||32.12|30.69|32.17||51.2|66.05|77.89||72.09|53.07|66.99||85.88|83.11|68.81||50.62|50.26|53.85||72.25|57.65|50.25||47.4|40.45|35.01||30.71|33.49|26.08||14.61|9.48|21.56||33.85|24.48|18.02||7.26|7.56|8.34||13.96|10.32|9.47||6.85|3.5|5.195||3.06||
2025-07-04 04:28:57|russ2000_0568|OTTR|price_next_month|0|||||||||||||||||||||||||||||6.735|7.265|7.77|8.12|9.04|8.85|9.21|11.005|10.975|11.11|11.33|11.725|13.255|11.825|11.975|17|15.875|15.25|16.315|16.815|16.5|16.375|17.125|17.75|18.125|16.625|16.125|16.69|15.875|15.94|16.375|18.815|18.315|18|19.375|21.625|19.125|21|21|17.815|26|20.94|22.19|26.63|27|27.53|28.26|28.6|34|28.11|28.06|26.48|27.4|26.2|26.69|26.55|26.36|24.84|25.87|25|24.54|28.9|29.85|30.6|29.85|29.66|29.94|32.33|34.2|29.46|34.64|32.57|37.08|45.34|23.48|20.27|22.18|23.32|23.26|21.6|22.22|20.55|20.55|22.67|23.38|20.78|19.41|22.09|21.96|23.47|24.1|26.88|31.2|30.59|29.83|27.84|29.3|27.96|31|30.92|29.91|25.92|27.44|27.84|28.92|34.85|35.95|37.85|39.5|40.45|45.95|42.6|43.85|48.4|45.07|48.45|51.3|53.38|56.68|53.56|44.38|38.25|38.35|39.69|47.23|50.79|62.01|63.4|57.96|70.27|67.42|64.15|71.95|81.01|76.94|90.42|85.36|96.92|78.52|77.04|79.38|79.77|
2025-07-04 04:29:02|russ2000_0569|SEM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2077|5.6547|4.68|3.3121|4.0445|3.8775|4.5399|4.6907|4.7715|4.3945|4.1253|5.9886|5.7032|5.3155|4.3892|4.82|4.5776|5.9725|7.3889|8.3798|7.055|7.4158|7.9543|7.9705|6.0425|5.0085|6.9742|6.2417|7.2165|7.8897|7.1896|8.9399|10.3132|9.3976|9.8823|10.6363|8.9776|8.1697|7.0711|8.9937|9.6884|13.1944|9.193|8.4444|11.8803|15.3755|19.5169|21.1326|17.8905|12.8174|13.1244|15.4293|12.7043|14.8585|15.0254|17.1204|12.2412|14.2607|15.2786|20.7825|17.8474|19.33|18.41|15.15|
2025-07-04 04:29:05|russ2000_0571|NWBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.8889|7.8889|9|11.2222|10.3911|10.7778|5|5.5556|6.5556|6.5556|7.8356|13.3333|6.2222|7.7778|6.4444|5.28|4.1689|4.0267|3.9467|3.64|3|3.2222|3.2089|3.3067|4.3067|4.0711|4.4489|4.3778|5.1067|5.9111|5.4133|6.0889|6.7467|7.2444|7.3378|9.2667|9.9911|9.1733|9.3067|10.5778|9.9911|9.1422|9.5111|10.0578|9.84|11.0756|11.2222|11.8889|11.7289|12.1156|11.6711|13.0889|12.9111|11.4667|11.5333|11.7778|8.2489|7.8133|9.0533|9.7778|11.71|12.48|12.13|11.34|11.715|12.58|12.29|12.47|12.32|12.32|11.65|11.9|12.2|12.25|13.82|13.99|14.06|13.29|12.4|12.83|11.8|12.31|12.69|13.46|12.57|14.02|14.91|15.74|17.07|16.14|16.1|16.87|16.85|16.6|18.02|16.14|17.64|17.43|17.15|16.87|15.725|10.61|9.85|10.67|12.75|14.04|13.31|13.8|14.11|12.68|14.38|15.06|14.14|11.69|12.36|10.42|12.37|10.6|14.04|13.29|13.21|12.35|13.5|
2025-07-04 04:29:09|russ2000_0572|PDLI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:10|russ2000_0573|KAMN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:11|russ2000_0576|KWR|price_next_month|0|8.5895|9.3391|9.1517|8.7456|8.2459|6.9028|7.59|9|7.6667|7.3333|7.1667|9.8334|11.6667|10|9.5001|11.3333|10.6667|15.6667|11.5001|12.8334|15.6667|14|13|13.6667|13.5833|14.1667|14.3333|13.3333|15.1667|18.875|14|18|19|19.25|20.25|19.75|22|22|21.75|21.25|21|18|17.25|14.75|16.75|17.25|18.25|18.5|16.25|16.5|16|13.25|13|12.25|14.875|16.375|16.375|16.75|18.188|16.938|19.813|17.875|14.125|15.875|15.8125|16.125|16.125|14.4375|16.8125|17.0625|17.1875|16.58|17.75|19.65|18.59|22|23|20.05|21.45|19.5|22.35|27.67|26.54|26.02|25.26|24.9|22.58|22.9|19.49|18.5|15.89|19.91|20.19|19.31|19.03|22.19|22.86|21.72|21.58|20.03|31|29.88|19.13|11.41|11.7|18|20.6|17.49|31.47|35.26|36.42|38.38|45.18|40.54|34.79|44.3|43.4|44.27|52.99|57.17|61.72|65.97|75.91|69.11|74.43|70.61|82.08|78.92|83.22|92.7|79.38|75.01|89.06|95.66|107.5|128.5|144.6|141.87|155.32|153.9|146.99|177.54|179.9|204.46|223.82|187.39|152.88|166.02|152.12|194|190.79|262.13|242.35|251.74|245.84|209.17|162.71|162.21|162.64|196.87|186.63|200.38|143.72|189.94|186.53|181.57|151.58|141.18|105.94|123.715|
2025-07-04 04:29:17|russ2000_0577|AIN|price_next_month|0||||||||||||||||||||||||||||14.85|13.87|12.34|7.93|11.89|12.93|15.96|15.37|16.56|16.75|13.04|11.77|13.19|14.74|16.53|16.49|18.88|19.13|16.75|19.75|17.88|21.88|25.38|20.75|18.5|21.5|18.5|22.5|23.5|20.13|25.63|24.38|22.31|28.5|20.63|18.25|21|24.25|18.19|15.19|14.81|15.19|14|10.75|16.7|19.82|19.95|19.5|23.09|25.18|23.2|21.19|23.67|23.74|28.57|30.9|32.25|30.5|29.92|30.02|34.15|31.36|35.04|38.63|37|39.1|35.93|33.61|33.94|38.3|37.48|37.5|34.96|36.3|28.7|14.56|10.01|9.28|13.74|16.66|19.89|25.47|18.35|20.4|22.55|25.31|26.57|22.59|24.02|24.1|17.9|21.97|25.06|29.05|34.51|36.81|34.57|35.98|35.84|37.78|34.13|39.2|37.22|37.57|33.92|40.29|42.33|40.75|47.45|48.75|53.5|60.35|63.45|59.15|66.15|69.98|68.66|73.97|85.99|83.98|69.77|51.14|48.08|50.94|69.52|89.24|86.35|80.65|83.71|78.22|91.27|91.62|112.15|91.21|96.28|81.61|88.91|79.75|93.58|67.92|80.75|65.76|72.29|
2025-07-04 04:29:22|russ2000_0578|RFP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:23|russ2000_0579|CMO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:24|russ2000_0580|GES|price_next_month|0.6244167962675||||||||||||||||||||||||||||||||||||||||||||||||||||||6.625|6.69||6.125|4.405|4.125||2.655|2.125|1.815||5.44|6.595|8.97||7.625|11.345|2.28||4.225|3.725|3.35||3.265|2.61|2.62||2.535|4.01|7.1||7.7|7.59|7.25||8.42|10.815|16.94||20.73|20.4|31.08||44.2|53|46.93||40.83|37.27|13.23||25.82|35.04|37.05||37.99|32.32|47.25||45.72|34.11|28.12||26.64|26.06|25.87||31.78|30.5|34.26||25.5|23.44|22.67||17.54|22.11|19.69||15.77|16.63|15.32||12.04|15.58|16.5||19.6|24.5|23.8||16.17|18.07|19.25||9.57|11.5|16.79||29.37|24.19|22.55||20.86|17.47|20.76||19.21|24.06|22.02||23.27|20.72|16.46||10.48||
2025-07-04 04:29:29|russ2000_0581|RESI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:30|russ2000_0582|NTGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6279|11.0388|10.4682|8.1922|6.1581|8.2295|10.1023|9.0233|13.1907|13.5876|11.2372|12.0372|12|13.8791|15.969|18.6977|25.2465|19.5287|17.2961|10.3938|9.1287|5.507|6.7287|7.1566|10.0837|11.2062|13.2217|17.3953|15.2248|17.1783|21.2155|19.2558|24.4465|18.2822|25.6186|21.8046|20.031|22.0217|24.0496|17.1783|20.4465|17.7488|20.6636|20.8434|21.5566|20.8|21.3643|20.1984|20.6015|20.1984|23.2868|23.9008|30.6419|32.6822|34.8217|31.0077|27.5659|28.9302|44|39.2868|48.217|34.0713|39.61|29.68|26.61|26.55|25.72|22.77|30.17|33.6|39.11|39.31|36.83|31.61|28.82|22.13|19.5|21.77|19.97|16.69|14.67|10.43|14.2|14.74|15.16|20.22|27.65|24.76|29.4|
2025-07-04 04:29:34|russ2000_0583|INDB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||4.75|5.5|6.5|5.5|5.75|6.88|7.25|6.75|7|8|7.88|8.75|10.38|10|14.13|15|16.25|19.25|17.88|15.63|15.5|13.44|14.38|13.38|11.47|10.25|11.56|10.75|14.5|15.8|19.55|19.45|22.1|24.95|20.75|21.8|22.8|20.28|26.74|29.22|30.89|26.66|28.33|32.97|29.55|27.44|30.36|29.99|29.49|31.82|33.91|33.49|32.16|29.7|27.09|29.58|29.04|29.23|26.16|28.77|18.54|19.96|21.33|21.27|23.3|25.94|23.81|23.49|27.18|29.3|26.55|25.92|27.74|28.07|29.71|29.51|30.99|31.04|37.24|35.88|36.16|37.12|36.51|40.8|37.83|41.72|48.36|46.74|45.71|47.03|50.21|55.15|62.35|63.3|71.35|72.1|71.35|72.3|88.4|78.45|79.78|80.23|77.76|82.08|72.2|72.89|64.52|57.29|75.08|81.9|70.68|84.5|84.35|77.16|83.8|87.01|79.69|56|60.25|48.8|56.09|50.24|64.15|62.9|67.16|59.09|67.05|
2025-07-04 04:29:39|russ2000_0584|GLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:40|russ2000_0585|SPSC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.5|6.525|8|7.1349|9.27|9.64|12.205|12.295|14.53|18.125|19.07|19.9|27.845|36.445|34.04|26.515|26.71|28.53|29.165|33.65|36.25|37.98|32.47|21.965|30.995|34.995|35.675|30|29.725|24.58|26.12|33.055|38.495|46.27|42.78|50.625|51.68|53.99|58.845|55.51|73.22|85.21|107.35|103.05|98.1|165.75|115.78|126.37|113.05|124.79|139.04|150.75|176.65|160.34|189.55|173.87|215.42|189.75|183.46|139.03|141.56|
2025-07-04 04:29:43|russ2000_0586|BJRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|5|1|1.375|1.906|1.625|2.313|1.719|1.813|1.813|1.375|1.875|1.438|1.375|1.531|2|2.813|3|2.6|5.19|4.5|5.14|6.8|7.76|8.33|6.8|8.57|11.01|12.85|13.05|13.21|15.03|15.325|15.49|17.65|24.26|21.7|25.28|26.33|19.13|21.53|20.4|20.59|20|19.79|17.26|13.94|10.85|8.89|11.1|16.49|16.08|15.96|21.14|24.13|25.5|33.15|35.33|46.95|46.37|52.93|50.03|43.19|39.58|33.12|31.97|34.3|35.64|27.06|28.36|28.55|34.27|44.02|44.29|46.8|51.56|42.93|42.89|44.6|38.84|36.1|35.55|45.1|35.3|31.7|37.75|55.85|63.25|61.18|49.83|49.91|39.7|39.59|39.78|21.86|20.06|28.21|46.74|60.99|40.58|33.32|30.09|27.79|23.47|32.85|31.57|32.54|37.66|25.72|34.61|32.59|31.58|37.09|36.19|33.29|46.09|
2025-07-04 04:29:48|russ2000_0588|ARR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||367.6|367.6|374.4|352.8|373.2|383.6|394|393.6|296.4||260.8|290.4|310|292|289.6|269.6|283.2|270|299.6|288|279.6|250.8|179.6|162.4|164.8|166|170|158.8|135.6|126.8|104.8|106|92.55|109.35|105.5|110.7|108.8|118|125.05|125.25|124.45|115.95|114.7|108.35|105.2|99.05|93.55|82.85|95.55|44.2|47.5|48|57.4|60.85|52.15|53.6|47|37.85|35.75|24.25|30.25|25.55|25.9|13.61|19.41|18.17|21.35|19.01|18.8|16.65|16.85|
2025-07-04 04:29:51|russ2000_0589|BCEI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:29:52|russ2000_0590|INSM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.5|121.88|61.88|40.5|61.4|41.3|30.3|27.4|19|4.7|4.9|12|22.5|30.8|36.5|29.6|16.2|17.3|17.8|12.8|10.1|12.5|25.3|18|12.5|13.3|9.6|10.4|7|8.6|7.4|7.1|6.899|3.682|4.39|13.3|9.9|7|8.334|10.7|7.157|7.29|5.891|8.714|11.49|3.53|4.82|2.89|3.4|6.39|5.85|9.16|11.06|14.24|20.42|13.94|17.09|14.19|15.46|20.04|27.1|19.84|13.2|12.15|11.45|12.98|14.77|18.45|16.17|27.01|25.44|24.33|24.87|14.6|24.31|30.44|21.95|18.59|20.54|23|26.12|32.94|37.59|33.73|24.6|30.15|22.68|21.97|22.12|17.32|21.53|19.5|22.09|25.06|27.8|24.72|72.75|67.28|76.58|72|97.83|
2025-07-04 04:29:55|russ2000_0591|UFPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.3333|2.5433|2.5433|2.25|2.4167|2.2933|2.7933|3.1667|2.75|3.21|3.6467|3.96|4.8767|4.25|4.96|5|4.3967|5.96|5.2933|5.3767|6.5833|6.6367|6.21|4.8333|4.1667|4.5|4.1867|4.5|4.71|5.4667|6.5367|5.6633|7.28|8.3333|6.3333|5.9567|6.2867|5.8567|7.6633|9.8367|10.1833|9.0333|10.2133|12.21|13.0433|12.6867|16.65|18.4467|19.09|24.9233|16.93|15.1267|16.3|15.4867|13.1867|11.9367|12.0667|11.57|9|7.8833|7|11.1867|14.88|11.8933|11.3133|14.0167|10.3233|10.0467|12.2333|10.7633|9.8233|9.3567|10.59|12.4667|10.6433|12.8333|13.55|12.8667|13.75|17.64|17.5167|16.83|14.5933|16.6567|16.6867|18.44|21.1667|24.21|22.9633|25.55|36.04|28.6633|33.9033|31.7633|27.95|37.6333|37.33|31.88|36.84|28.27|30.82|36.95|40.43|50.36|47.9|41.12|58.22|49.91|53.94|84.04|74.26|81.83|79.86|77.37|92.21|71.23|93.55|78.52|102.76|95.17|113.45|112.7|131.93|122.34|115.65|98.85|105.74|
2025-07-04 04:30:00|russ2000_0592|FSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|16.03|20.68|21.48|18.36|20.97|20.15|19.08|14.87|17.25|14.9|15.91|12.42|11.02|11.23|13.9|13.95|10.78|12.55|14.76|12.69|13.6|15.09|13.45|12.94|12.05|10.36|10.44|10.55|11.41|13.05|14.74|13.87|13.31|12.15|12.43|12.35|11.85|13.06|12.54|11.65|11.7|9.69|11.11|12.37|11.99|12.98|12.69|10.65|10|10.53|7.82|8.59|7.29|6.9|7.71|7.71|8.6|7.91|5.44|4.87|4.2|4.65|5.53|5.15|5.1|5.79|5.55|3.65|2.55|2.89|1.24|1.53|1.68|2.46|1.86|1.74|1.77|1.82|1.51|1.775|
2025-07-04 04:30:04|russ2000_0593|PFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|16.67|20.03|19.6|18.88|17.92|17.63|17.76|18.08|16.03|17.69|17.45|18.3|17.95|17.96|18.53|18.2|17.37|15.18|15.79|12.52|15.3|15.1|12.77|13.88|10.44|11.41|10.42|11.37|12.68|13.18|12.99|14.49|13.98|14.15|12.24|14.17|14.11|14.99|15|15.01|14.61|17.29|18.89|18.92|17.78|16.65|17.99|17.48|18.55|18.71|20.64|18.34|20.6|20.1|21.24|26.62|24.97|26.11|27.2|27.69|25.82|27.66|22.92|25.09|27.38|24.61|25.12|22.81|14.21|14.27|13.41|19.59|23.78|21.46|24.84|25.65|21.9|23.21|21.05|23.46|17.27|18.61|13.86|16.55|15.55|17.74|18.68|18.57|16.54|18.835|
2025-07-04 04:30:08|russ2000_0594|EXLS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.096|4.746|4.06|3.328|5.398|3.738|4.812|3.134|1.176|1.59|1.784|2.328|2.874|3.746|3.22|3.502|3.822|4.42|3.998|4.622|5.172|4.828|5.548|4.93|5.902|5.874|6.442|5.6|6.156|5.094|5.688|5.61|5.29|5.876|6.732|7.436|8.218|8.65|10.228|10.402|9.596|9.19|9.54|11.068|12.116|12.15|11.484|12.488|12.448|11.16|12.548|12.732|12.94|14.622|12|12.79|15.048|17.122|18.906|21.716|24.9|25.51|28.092|29.392|34.032|34.12|32.584|32.614|25.23|31.28|29.57|33.96|38.6|50.26|44.89|45.25|
2025-07-04 04:30:11|russ2000_0595|INN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.23|11.38|7.73|9.43|7.62|7.85|8.26|9.46|9.91|10.17|9.16|8.85|9.12|10.49|11.64|13.49|13.22|13.7|13.4|10.1|11.5|14.08|13.21|16.05|16.36|17.65|15.81|15.87|14.73|14.04|11.54|10.56|11.63|11.52|12.21|11.95|6.45|5.6|5.17|8.91|10.39|9.3|9.91|9.78|9.7|7.87|8.32|7.48|6.16|6.53|5.56|6.48|6.27|6|6.22|6.71|3.98|5.445|
2025-07-04 04:30:14|russ2000_0598|ARNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:15|russ2000_0599|NAT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0923|16.1352|16.0103|14.376|13.1476|11.1906|11.3259|12.2316|10.9303|10.9303|14.9693|17.5718|22.2562|18.7377|21.4963|17.3324|14.5217|14.657|15.0422|12.2836|11.0344|14.1574|14.2094|14.5842|12.8561|16.6661|25.1398|34.467|39.193|50.6959|48.5098|47.4168|33.4572|33.3739|34.7689|40.4422|35.966|36.882|40.0987|41.327|40.2757|32.4995|35.102|41.5561|30.8652|29.8346|33.8007|31.927|29.4598|30.886|32.5203|29.8554|27.0968|25.452|23.9218|21.3193|15.011|14.428|15.1151|12.1795|8.7443|8.9941|9.2752|9.8685|8.4944|11.3884|8.9837|8.9629|8.7963|10.5348|12.7312|15.6356|15.9062|13.2309|16.0416|12.8041|8.5048|8.9941|8.6402|6.121|4.44|2.31|1.88|2.25|2.59|2.05|2.14|2.02|3.58|3.38|6.02|4.55|2.91|2.96|3.31|2.61|2.35|1.55|2.56|2.4|3.09|3.04|3.53|4.39|4.59|4.45|3.9|3.73|3.27|2.7|2.56|2.705|
2025-07-04 04:30:19|russ2000_0600|AAWW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:20|russ2000_0601|KNL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:21|russ2000_0602|GPRE|price_next_month|0.26022304832714|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|27.48|25.49||20.75|16.99|9.53||9.47|6.33|3.05||2.82|7.26|13.3||11.16|9.3|11.13||10.06|10.45|10.28||7.16|4.78|7.6||15.4|16.2|15.57||27.85|44.71|35.06||32.36|21.26|20.53||18.38|24.47|25.8||21.95|17.4|16.6||20.95|17.55|15.55||14.3|8.21|15.45||9.465|16.8|16.13||29.12|35.1|38.88||32.14|35.55|35.24||32.18|31.38|24.53||19.4|14.17|11.32||4.21||
2025-07-04 04:30:25|russ2000_0604|ESNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.74|25.1|19.5|18.4|24.03|24.33|25.74|29.23|24.6|16.65|20.9|23.79|28.22|34.57|37.98|37.82|43.42|46.52|34.25|38.8|37.95|38.38|47.43|47.03|52.44|50.96|26.59|34.65|40.25|43.53|52.97|43.52|49.22|45.72|40.7|40.53|37.92|44.03|41.11|49.96|46.45|55.16|54.17|62.85|60.01|58.25|55.95|61.82|
2025-07-04 04:30:27|russ2000_0605|PRK|price_next_month|0||||||||||||||||||||||||||||||||||22|22.5|31.75|31|31.94|35|40|39|37.5|38.5|37.125|37.125|36.935|39.5|52.88|46.38|45.25|45.25|49.88|47.88|49.13|48.25|52.88|55.5|69.75|85.87|85|96.94|100.5|99|99|96.75|98.12|99|96.12|91.25|88.37|95.62|84|82|101|91.75|93.75|100.75|96.75|89.5|98.35|98.49|120|116.95|111.51|115.45|117.72|129.9|121.28|100.5|113.82|108.22|117.21|100.3|101.59|101.39|98.53|88.77|79.45|79.26|70.8|76.01|62.63|72.75|54.25|66.95|63.75|58.08|54.8|68.5|67.08|65.35|65.12|69.08|61.64|59.71|69.23|67.25|67.74|66.55|65.45|68.38|78.9|79.22|78.3|72.52|75.34|84.37|80.41|82.56|87.6|90.72|88.11|91.8|89.52|96.93|110.79|105.43|98.77|109.79|105.02|107.88|109.52|91.4|94.02|97.68|94.59|101.25|94.97|79.98|85.76|91.65|108.01|125.09|113.91|128.59|135.46|117.85|129.56|147.5|125.25|108.32|111.52|101.39|130.68|131.71|176.96|172.78|169.71|150.1|177.135|
2025-07-04 04:30:32|russ2000_0606|ELGX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:33|russ2000_0607|SSTK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.51|25.64|45.38|54.17|69.47|83.54|72.86|76.11|74.37|55.74|67.84|51.51|28.62|30.15|41.95|52.5|63.39|53.8|43.1|44.63|34.6|44.26|50.33|49.89|46.2|38.91|41.76|38.85|36.35|43.33|38.9|39.02|69.63|71.37|92.06|101.07|126.02|94.44|82.16|54.4|51.57|62.12|73.72|52.02|40.68|50|42.71|41.47|32.87|31.94|16.33|19.92|
2025-07-04 04:30:37|russ2000_0608|MTSC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:38|russ2000_0609|PMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.64|19.04|16.18|17.52|16.51|17.66|18.63|18.06|16.1|16.63|17.74|19.59|20.69|25.23|28.73|25.25|22.8|23.38|23.36|23.12|21.69|21.34|22.39|21.34|17.4|14.42|13.18|13.4|16.23|15.29|16.95|17.8|17.75|16.2|16.4|17.46|18.67|19.19|19.41|21.07|21.89|22.6|23.25|11.15|18.98|15.21|17.44|20.08|19.87|20.1|17.82|15.11|14.39|12.6|14.6|11.58|14.09|10.55|14.34|13.72|14.5|13.6|13.6|12.2|13.23|
2025-07-04 04:30:41|russ2000_0610|EGBN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9339|2.9339|3.0038|2.8996|2.9339|2.7916|2.7245|2.6198|3.3603|2.8817|3.1018|4.1916|6.1128|4.9196|5.8683|7.4576|5.5015|6.0394|6.8463|6.7094|6.6898|8.4894|9.2914|8.5285|9.4577|9.2914|12.0495|12.4921|13.4774|14.7552|14.4437|14.876|15.9504|15.2752|13.6612|13.5537|13.6281|10.3471|11.5289|9.1322|6.6529|7.0773|5.3182|6.5455|8.1|8.5|10.2273|11.4545|10.5091|11.2364|12.2818|12.6182|12.2636|12.6091|15.2636|16.1727|16.1364|18.9636|20.5091|21.0273|26.27|26.45|33.25|33.39|33.31|35.93|34.2|36.86|44.4|47.6|47.24|50.7|51.55|49.15|61.25|59.9|62.45|66.65|63|58.7|54.05|49.17|54.88|55.26|40.31|45.14|43.7|35.08|30.08|29.92|42.49|53.41|55.03|56.59|59.97|50.35|49.03|45.28|47.49|25.1|27.7|19.48|24.79|18.49|21.52|26.21|26.21|17.95|20.92|
2025-07-04 04:30:45|russ2000_0611|MDC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:46|russ2000_0612|NBTB|price_next_month|0|||||||||||||||||||||||||||||||||||||11.5|14.25|14.25|13.25|16.75|16.87|18.5|18|17|16|16|16|16.25|15.75|16.25|16.75|16.75|16|18.25|18|19.88|25.88|25|26.5|33.25|23.38|22.63|22.69|21.38|20.63|18.69|14|10.56|11|15|17|15.36|16.2|13.27|13.6|18.04|17.25|17.4|17.45|18.19|20.22|21.05|21.58|21|21.75|23.14|23.31|20.78|24.87|23.74|23.15|21.81|23.68|24.85|24.8|21.95|18.09|24.67|22.58|22.78|24.79|27.88|22.84|23.68|22.94|21.8|20.86|24.47|22.08|22.05|23.18|22.6|22.04|21.52|22.5|20.55|21.01|21.26|20.74|20.25|22.57|24.37|24.04|22.65|23.37|25.68|23.01|24.15|27.03|28.11|25.9|28.34|29.82|33.71|40.74|38.18|36.14|38.14|36.91|36.54|40.24|36.49|35.62|38.02|38.7|39.75|37.79|33.13|29.79|27.38|33.01|37.89|34.85|36.69|38.68|35.2|40.54|47.39|39.31|32.24|37.2|33.47|35.57|35.01|49.02|44.48|47.63|42.34|43.94|
2025-07-04 04:30:51|russ2000_0614|CLDT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|15.56|18.44|16.75|16.1|15.6|10.56|12.05|12.21|13.77|12.95|15.6|18|18.63|19.32|20.1|20.61|21.45|24.85|31.6|29.21|26.8|24.28|18.35|21.04|23.72|17.97|21.32|20.05|20.55|22.09|23.41|19.31|21.84|19.55|19.36|19.64|18.57|18.05|17.61|8.19|5.62|7.11|12.05|13.78|12.27|12.6|13.63|14.58|11.99|12.44|12.74|9.96|9.65|9.36|10.5|9.38|8.73|8.2|8.74|7.03|7.265|
2025-07-04 04:30:54|russ2000_0615|ECOL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:30:55|russ2000_0616|CATO|price_next_month|1||||||||||||||||||||||||||||1.0578|1|0.6667|0.4444|0.5422|2.8356|4.2222|5.3911|6.5556|5.6667|7.1644|10.5556|12.4444|14.1111|14.08|13.8333|12.1667|8.3333|7.1667|5|4.6667|5.3333|4.8333|4.7533|5.5867|5.06|4.5|3.2533|3.2533|3.3333|5.8333|6.1667|8.8333|10.0867|6.3333|9.04|6.3333|8.7533|8.96|8.7533|6.6667|8.2533|8.2533|9.0867|12.1267|12.8867|11.68|12.3267|13.3467|18.0067|12.2667|13.2|11.3333|13.1467|15.8333|13.92|13.9133|14.6867|14.1|17.7867|19.8267|19.24|19.4|21.6|20.87|23.59|23.23|23.74|21.8|21.75|22.07|15.06|15.66|15.7|17.61|13.96|14.63|19.24|17.08|19.13|19.6|23.73|22.95|28.55|24.25|27.22|25.38|25.59|27.11|28.7|29.37|29.06|25.66|24.9|25.16|34.04|28.07|28.84|34.67|40.12|44.34|37.29|35.13|39.28|36.2|37.85|34.28|29.6|25.01|20.16|13.16|15.78|11.36|22.83|21.45|15.11|15.74|12.39|17.13|19.06|16.17|9.7|8|8.06|12.34|15.46|17.26|16.45|17.6|13.05|10.81|10.4|9.25|8.06|7.75|6.92|6.61|6|4.87|3.19|3.07|2.56||
2025-07-04 04:31:01|russ2000_0617|UVV|price_next_month|0||||||||||||||||||||||||||||10.41|10.485|8.965|7.995|9.61|11.47|16.1|18.54|21.83|19.55|20.83|20.79|24.96|20.82|17.98|19.92|25.38|18.38|20.38|22.5|19.75|22.88|21.5|21|23.38|24|27.75|27.25|31|28|34.5|38.44|38.69|37.44|34.81|37.31|30.31|25.44|30.06|23.5|20.44|18.88|22.19|28|31.5|38.7|39.39|32.34|36.58|42.51|34.98|35.22|36.93|39.05|42.61|43.58|48.87|50.24|48.23|45.78|47.26|45.65|47.7|37.44|47.25|38.07|35.32|36.82|48.33|62.68|55.21|48.74|49.81|64.19|51.62|39.59|30.58|30.16|38.07|41.59|45.39|51.78|44.35|41.44|37.89|43.38|36.72|42.82|44.88|45.83|45.54|49.56|54.38|57.55|61.3|53.03|51.32|54.57|51.93|44.5|40.16|47.03|57.05|54.01|54.73|54.55|59.31|54.2|68|73.45|63.95|57.35|48|47.05|69.1|67.86|57.7|53.86|59.5|54.8|53.15|48.37|42.16|39.85|45.87|56.23|52.16|47|54.43|57.85|55.91|50.61|54.37|54.89|50.57|45|57.95|51.43|53.42|50.92|53.12|58.27|58.68|
2025-07-04 04:31:07|russ2000_0618|FARO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|11.88|11|9.56|3.94|5.75|4.88|4.13|3|2.94|3.13|3.28|4|3.75|2.6|2.41|1.5|2.8|2.5|1.65|1.48|2.83|4.47|10.4|24.06|29.83|17.78|23.53|24.85|28.84|26.85|23.68|20.76|15.93|15.19|16.13|19.04|24.78|31.98|37.23|28.76|23.88|35.24|23.7|15.17|15.02|15.16|17.7|15.46|18.07|25.21|20.57|24.14|30.32|43.17|40.76|41.78|54.28|55.98|43.03|40.2|33.21|38.79|36.73|47.5|51.72|39.9|50.63|56|55.35|39.83|43.89|33.79|25.67|29.04|34.88|33.55|37.1|36.65|39.5|51.8|53.9|50.5|65.1|50.54|42.52|56.25|53.39|47.68|51.66|54.89|59.83|60.24|70.57|75.845|72.89|73.57|54.31|34.29|32.52|29.21|27.48|23.35|16.59|12.87|22.64|18.75|17.1|17.54|31.72|29.41|43.915|
2025-07-04 04:31:11|russ2000_0619|EPAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:12|russ2000_0620|IOSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.28|7.22|6.655|7|6.155|6.125|5.5|4.655|4.28|5.97|6.53|6.05|8.9|9.585|8.125|11.275|11.2|8.885|7.1|7.4|7.35|9.305|11.855|11.65|12.91|9.65|10.235|8.6|8.59|7.495|10.13|12.57|12.335|16.74|26.75|26.845|27.53|21.29|15.77|20.39|17.74|8.75|4.87|7.86|11.94|11.82|9.75|13.31|11|16.93|20.12|37.66|32.12|30.2|32.37|30.23|31.12|32.38|40.25|44.01|42.92|46|42.84|43.06|40.21|40.37|39.47|43.7|43.25|55.24|49.85|48.36|50.27|60.25|71.35|66|62.4|61.85|71.8|72.7|80.95|66.92|70.27|84.82|93.38|91.36|100.73|72.52|75.17|66.14|87.79|97.41|88.45|90.61|92.96|95.31|102|99.99|113.02|101.63|107.14|98|116.11|120|131.14|107.78|113.35|89.48|88.66|
2025-07-04 04:31:16|russ2000_0622|ZIOP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:17|russ2000_0623|NLNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:18|russ2000_0624|CSII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:20|russ2000_0625|ECPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|3.375|2.875|2.031|0.75|0.48|0.5|0.95|0.37|0.51|0.35|0.9|0.52|0.8|1.3|4.9|12.6|12.1|17.35|15.98|15.32|18.775|20.09|15.65|17.6|17.19|18.86|14.77|12.27|14|11.35|11.9|10.33|11.41|7.82|6.7|12.25|9.36|5.26|8.74|12.36|14.97|15.77|23.01|22|20.32|22.75|29.94|27.35|27.09|23.5|23.7|28|29|30.09|28.49|38.86|48.85|47.59|43.22|42.48|45.51|37.22|40.44|43.01|40.7|22.92|28.15|24.41|19.85|30.95|33.35|40.1|46.45|41.45|44.6|36.1|25.41|29.54|28.26|35.98|33.19|33.95|25.98|36.53|31.93|29.7|39.34|47.34|54.02|64.5|57.81|72.43|50.92|55.72|51.38|53.5|37.68|50.08|41.09|50.55|45.68|49.5|34.4|41.13|
2025-07-04 04:31:24|russ2000_0626|OXM|price_next_month|1.550621669627|||||||||||||||||||||||||||||4.625|3.75|3.75||6.065|6.5|8||7.69|8.125|10.31||8|11|12.5||16|12.75|10.94||9.125|8.815|8.375||8.065|8.625|12||14.19|16.94|16.25||17.47|15.375|14.125||14.155|10.78|9.905||9|8.94|7.625||11|10.95|11.8||14|10.95|12.825||20.76|32.1|33.88||43.56|37.25|41.3||43.05|45.12|54.7||39.41|42.91|49.65||44.34|36.12|25.77||19.15|25.83|8.77||11.65|19.7|20.68||20.93|23.78|25.61||33.76|34.3|45.12||44.7|56.45|46.36||62.4|67.98|80.67||66.67|60.99|55.21||87.45|73.88|63.82||56.62|67.7|60.13||62.49|63.54|75.19||82.98|90.2|71.04||75.8|71.7|75.42||44.01|40.36|65.51||98.84|90.17|101.52||88.74|89.78|93.18||98.42|96.13|100||100.15|86.76|78.78||40.25||
2025-07-04 04:31:29|russ2000_0627|WSBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||19.1667|18|18.2533|18.2533|15.3333|16.6667|18.6667|19.3333|18.1667|17.8333|17.5|20.2533|21.7533|22.7533|26.8333|28.25|30.75|26.75|25.5|28.88|30|28.63|29|26.25|24|22.75|23.44|23.19|22.63|21.06|24.23|19.08|20.88|24.3|22.69|23.86|22.86|24.93|25.34|26.55|27.83|28.47|28.11|30.32|28.16|26.87|30.89|30.7|29.77|31.03|29.55|32.75|31.8|29.33|22.05|23.07|27.46|21.51|22.79|27.18|20.66|19.89|16.67|14.15|14.51|19.28|17.35|16.61|18.85|20.3|20.55|19.86|19.96|20.47|20.71|22|23.19|25.03|29.45|29.4|28.56|30.24|29.88|34.46|30.18|31.51|33.22|32.65|29.02|32.13|30.92|32.91|41.5|39.81|38.23|40.4|41.01|43.8|48.87|40.1|40.61|40.32|36.58|37.59|33.12|24.68|19.83|24.29|29|36.29|32.28|34.77|35.49|32.24|34.12|40.44|37.17|26.62|28.01|24.39|29.34|27|31.88|31.45|35.04|29.78|33.75|
2025-07-04 04:31:34|russ2000_0628|SXI|price_next_month|0||||||||||||||||||||||||||||8.885|8.84|9.825|8.625|9.085|9.375|9.375|9.295|10.565|12.655|12.835|14.36|16.21|18.02|18.39|18.27|26.38|30|27.75|32.38|31.25|31.38|34.75|32.75|29.75|27|28.13|30.75|28|25|29.5|35|27.56|30.44|28|24.69|26|24.56|26.5|20.69|16.63|16.44|17.25|18.31|22.75|23.95|23.35|21.77|21.98|25.92|20.96|21.15|21.66|21.11|22.42|25.45|29.07|26.9|22.76|26.19|28.82|26.2|29.7|27.02|30.92|28.69|27.36|29.12|29.14|27.36|23.7|21.44|18.11|21.08|21.89|25.81|15.35|13.87|12.53|17.58|22.81|23.87|30.02|26.93|33.35|36.56|32.19|38.61|40.09|44.06|42.78|46.24|56.65|52.9|59.03|61.51|56.88|59.37|65.95|86.25|70.09|80.87|74.84|89.72|72.22|76.69|88.8|76.4|87.2|93.95|95.95|103.55|104.95|96.95|103.65|81.12|74.58|66.07|70.37|75.78|73.09|49.84|53.55|62.09|81.91|94.82|92|111.27|99.35|94.04|97.08|99.05|115.57|122.81|148.57|143.57|147.66|172.88|186.8|183.88|182.7|141.42|168.25|
2025-07-04 04:31:39|russ2000_0629|TBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.4153|2.37|2.7987|2.716|5.135|6.074|4.259|3.8519|2.63|3.667|10.703|8.945|14|21.25|12|15.3333|26.167|17.188|10.188|8.313|9.063|5|3|5.95|3.65|5.07|3.56|4.89|9|7.04|6.88|6.42|6.45|8.56|10.87|31.1|47.8835|14.02|14.35|15.84|16.69|23.71|23.29|23.29|26.43|16.31|17.51|18.78|21.7|23.56|17.58|14.27|12.73|15.1|8.33|8.5|9.71|12.7|12.1|14.51|15.79|12.87|14.05|17.06|14.08|15.01|13.22|16.51|17.26|15.22|13.05|17.19|20.72|26.7|24.7|24.53|26.75|26.99|24.72|22.06|28.78|25.76|28.97|22.84|18.69|22.33|17.5|24.75|27.35|25.55|27.1|27.35|26.65|27.05|23.33|24.39|24.16|19.77|22.9|21.91|15.53|15.43|15.52|18.59|28.3|27.19|27.85|26.6|25.57|21.64|19.66|19.63|15.15|14.95|11.07|13.78|10.42|11.95|7.49|8.15|4.34|6.65|
2025-07-04 04:31:44|russ2000_0631|TIVO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:45|russ2000_0632|ARRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.63|5.41|8.39|9.35|13.35|10.46|8.55|7.51|4.44|2.4|3.76|5.85|7.37|9.01|6.87|7.2|8.79|6.59|6.96|7.09|7.46|8.49|8.38|9.82|13.18|13.22|11.34|10.91|6.6|6.22|7.71|4.16|3.77|3.01|3.78|1.72|2.65|3.02|3.4|3.41|2.95|2.94|2.32|2.3|2.31|3.56|4.36|4.135|4.02|5.345|6.07|5.24|5.32|3.79|4.28|3.87|7.11|7.43|6|5.21|3.23|3.22|3.7|6.31|11.065|7.93|7.86|10.45|15.5|15.49|16.03|15.04|17.17|22.35|46.92|||||47.43|51.05|26.64|13.2|20.41|10.17|9.14|12.29|15.36|24.01|21.46|19.08|17.33|13.41|12.34|10.95|6.48|6.82|5.29|7.8|
2025-07-04 04:31:48|russ2000_0635|SGMO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.88|30.5|26.06|24.69|14.97|13.34|8.02|9.35|8.76|4|2.03|3.3|2.83|2.85|4.96|6.28|6.87|3.79|3.81|4.96|3.84|4.55|4.67|4.81|5.33|4.72|5.61|7.6|7.43|8.71|18.99|11.45|12.75|10.95|7.81|4.15|4.25|5.7|5.32|5.5|6.16|3.77|3.73|7.66|7.18|5.42|3.32|3.45|4.65|5.26|5.5586|9.57|10.18|9.75|9.36|19.34|13.84|11.88|12.14|12.79|12.37|9.15|7.05|6.05|6.3|6.33|3.55|3.5|4.8|8.6|12.4|20.85|15.8|13.65|12.67|11.69|11.69|12.01|9.05|7.33|8.15|10.83|10.34|13.66|11.78|9.58|8.12|6.03|4.15|4.29|4.39|3.49|1.47|1.315|0.6302|0.457|0.5149|0.7826|1.7|1.23|0.7721|0.526|
2025-07-04 04:31:52|russ2000_0636|SXC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|12.25|13.3|14.97|15.61|16.36|16.1|15|15.48|19.69|21.4|21|21.94|23.57|17.36|17.65|12.48|4.71|2.2|7.52|6.98|9.78|8.82|9.75|10.76|10.61|11.1|10.72|13.42|11.08|10.76|8.4|8.98|5.96|5.88|2.61|3.07|3.72|5.78|6.65|6.39|7.03|7.43|8.17|7.12|6.74|9.11|7.98|8.26|9.45|10.25|10.38|10.9|8.54|9.39|9.55|8.72|
2025-07-04 04:31:55|russ2000_0637|CNSL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:56|russ2000_0638|UBSH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:31:57|russ2000_0639|RGR|price_next_month|0|||||||||||||||||||||||||||||3.69|3.935|3.3625|3.6775|3.76|3.5125|3.9175|4.5875|4.3875|6.115|6.5975|6.9075|8.285|8.305|11.285|13.75|16|14.19|13.25|15.5|15|16.375|13.5|15.94|20.19|22.94|18.75|19|15.38|20.88|18.81|17.44|19.69|15.13|13.63|10.94|10.63|10.5|8.88|9.31|10|8.75|8.44|10|9.79|9.32|11.7|12.35|13.9|13.1|10.99|9.92|8.9|10.75|11.35|11.98|10.91|10.41|8.82|8.59|6.6|11.19|7.33|7.08|7.02|6.67|8.33|10.41|12.91|19.53|9.35|9|7.52|6.05|7.15|6.61|12.31|12.48|10.62|10.42|16.69|14|15.66|14.91|23.78|27.32|30.32|39.65|57.07|49.43|47.23|50.77|51.27|50.87|65.41|76.17|64.35|49.96|41.68|40.4|54.81|60.02|56.94|58.85|64.03|68|61.5|52.75|60.45|57.6|49.55|52.95|55.25|54.2|59.39|54.48|55.99|56.5|45.76|49.52|53.2|81.37|66.86|63.36|64.94|74.36|78.88|67.23|68.15|66.13|56.13|56.9|57.56|52.95|55.35|43.66|46.23|45.11|39.32|35.6|40.66|36.56|
2025-07-04 04:32:02|russ2000_0640|SCHL|price_next_month|2||||||||||||||||||||||||||||||||||||15.125|15.25|15.25|16.435|19.435|19.875|24.125|21.75|18.875|18.875|24.375|25.5|27.25|27.125|31.375|38.875|34.375|31|36.25|33.625|14.125|17.5|19.75|18.75|21.125|19.94|21.25|26.815|24.44|25.315|25|31.095|26.97|30.565|39.78|44.315|36.06|42.1|43.5|50.33|54.19|37.9|44.68|35.95|26.89|29.78|28.79|34.04|27.25|29.95|30.89|36.96|36.89|38.55|36.96|28.51|26.76|25.97|31.15|35.84|31.1|35.94|34.86|34.89|30.27|28.66|25.68|13.58|15.07|19.79|24.34|29.83|28|24.12|27.82|29.54|27.04|26.6|28.03|29.97|35.28|28.14|31.78|29.56|26.65|29.29|28.672|34.01|34.48|34.09|32.32|36.42|40.94|44.13|38.96|38.56|37.37|39.61|39.36|47.49|42.57|43.59|37.2|40.11|38.84|44.31|46.69|40.26|39.76|33.24|37.76|38.45|25.49|29.94|20.99|25|30.11|37.89|35.65|39.96|40.28|35.97|30.76|39.46|34.22|38.89|38.14|37.7|37.71|35.47|32.01|21.33|18.88|20.98||
2025-07-04 04:32:08|russ2000_0642|VRTU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:32:09|russ2000_0643|AMAG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:32:10|russ2000_0644|BYD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||16|18.38|15.38|13|14|11.75|13.63|15.13|13.5|11|14|12.38|7.25|6.25|5.75|5.19|8.25|7.13|7|5.56|3|3.5|5.38|6.25|6.5|5.31|5.06|4.44|3.94|4.2|4.7|6.02|4.3|8.23|15.3|14.83|11.06|13.38|14.25|15.95|15.26|16.52|23.5|26.29|33.49|39.8|52.78|52.44|41.25|45.2|49.82|33.54|39.47|47.57|45.5|44.1|41.82|26.69|18.75|9.98|6.8|4.81|9.19|9.19|7.36|7.8|12.7|8.46|8.31|10.84|8.94|8.74|6.48|8.77|7.69|5.7|6.17|7.01|12|13.31|10.56|10.56|11.82|11|11.55|13.06|13.2|17.09|19.99|17.81|18.64|19.61|17.86|20.32|22.68|25.06|29.23|39.47|33.21|37.35|26.56|27.32|28.78|26.49|27.25|29.85|16.69|23.67|31.72|45.16|66.15|57|63.78|59.46|60.58|55.51|57.76|62.31|69.4|68.32|55.25|63.49|53.51|60.87|69.29|76.65|69.14|81.48|
2025-07-04 04:32:14|russ2000_0645|SAIA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.18|7.6667|7.8|10.0067|10.2533|11.3333|15.1733|16.6867|12.0267|14.38|10.1933|11.72|11.02|17.8533|17.7667|18.1667|18.0133|17.7667|19.86|18.3|9.38|7.9|9.9333|10.1467|5.3333|5.9733|8.0267|10.44|9.42|8.46|10.26|10.2667|9.3933|10.4067|10.3133|12.1667|8.2467|10.0267|11.1867|15.0667|14.1533|16.8267|24.4333|29.94|34.52|32.92|38.5|45.65|50.39|42.11|42.99|39.4|32.6|19.32|29.65|25.29|29.15|48.05|47.55|52.3|60.9|75.55|71.65|79.3|59.2|59.12|66.13|65.23|103.06|87.1|85.73|130.18|143.79|196.64|241|200.89|276.07|279.16|204.63|209.4|198.18|272.78|280.92|397.25|370.43|450.58|541.29|482.56|491.33|494.3|326.66|294.68|
2025-07-04 04:32:18|russ2000_0646|SEB|price_next_month|0.061302681992337|||||||||||||||||||||||||||||||||||||155|166|178||235|196|176||189|187.5|162||258.5|250|247.38||219.5|196|220||278|293.5|362||265.5|282|430||260|242|234||184|195|159||193|273|273||256.5|277.4|229.5||220|231.5|230.5||374|532.05|750||1345|1284|1720||1312|1400|1678||2218|2079|1509||1795|1297|901||1074|1104|1454||1426|1610|1862||2310|2309|2009.71||1986.33|2089.19|2360.36||2755.28|2680|2825||2694.85|2899.25|3449.99||3430|3320.24|3300||3020|3235|4093||4049.51|4295.67|4325.04||4075.01|3684.78|3722||4100|4130.18|4111.57||2940|2683|3202.73||3665|4254.6|3890.02||4139.38|3862.34|3952.85||3799.43|3770.33|3514.99||3341.13|3110.37|2613.98||2677.18||
2025-07-04 04:32:24|russ2000_0647|AEIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|8.75|5.88|4.13|7.5|8.88|25|20.75|12.5|14.88|10.56|13.13|29.13|27.69|37.81|41.13|50.88|69|45|17.25|30.69|34.71|32.75|20.09|25.7|34.8|14.77|12.11|10.6|9.65|19.52|22.82|22.38|13.24|9.86|9.86|7.15|10.58|9.58|10.75|15.68|15.69|12.94|15.72|17.33|24.5|17.71|16|10.81|14|13.82|10.67|8.98|8.43|12.03|12.21|13.12|14.72|17.61|14.36|15.445|14.15|10.61|9.3|10.64|11.94|12.32|11.83|15.35|16.98|21.66|20.88|27.3|21.88|16.82|19.78|24|24.46|26.19|28.28|28.08|32.35|40.72|47.7|58.84|73.8|72.55|84.72|71.13|59.55|61.24|43.03|51.29|57.76|58.4|59.1|69.94|55.6|73.57|67.47|102.58|110.31|103.75|91.82|86.18|76.52|89.49|78.65|92.74|86.5|125.18|87.26|104.18|95.84|116.37|108.53|115.08|97.41|138.07|
2025-07-04 04:32:28|russ2000_0648|CSGS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||16|10.375|8.375|9.375|8.875|11.5|19.595|20.72|22.75|21.375|27.25|37.44|38.63|22.25|34.31|37.81|46.13|53.19|46.44|44.38|58.21|47.16|31.26|37.11|26.22|11.57|12.88|10.4|10.5|15.08|11.49|14.33|16.79|16.4|16.81|18.12|17.19|18.65|23.51|22.77|25.28|26.04|26.98|25.08|26.78|25.02|20.53|12.76|12.1|17.74|16.63|14.5|14.5|16.68|16.34|19.41|22.72|18.86|19.45|19.45|21.23|17.76|14.24|16.27|14.4|17.63|20.61|18.83|21.61|23.68|27.86|29.96|26.36|26.04|26.51|24.52|29.12|31.1|33.52|34.94|44.38|40.26|38.03|48.4|37.51|41.35|42.34|45.17|42.79|40.67|35.1|36.19|44.65|51.24|57.64|49.82|48.58|42.13|37.88|43.09|45.99|45.36|50.05|56.77|61.47|65.25|64.67|59.67|52.68|51.59|46.86|50.31|47.24|46.84|46.61|58.79|60.13|65.92|
2025-07-04 04:32:33|russ2000_0649|COR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.7604|2.6997|3.3064|3.7918|4.3681|4.1709|5.1416|5.9455|5.4146|5.7028|7.2196|6.8707|6.6128|9.2367|6.3626|9.4036|6.719|6.7949|3.6401|4.3985|4.8534|8.4784|10.5412|11.6027|13.0994|14.1037|15.4185|15.7024|18.8001|16.2506|17.2597|14.1183|14.0334|15.3045|13.7714|13.3542|14.083|13.1273|13.3517|14.1377|14.8654|17.415|18.5018|21.1726|20.9349|20.8621|22.8998|25.4129|24.2534|22.8561|23.555|23.29|20.275|20.935|15.635|18.16|16.82|19.72|22.15|27.26|30.85|29.97|32.83|35.86|40.64|38.31|40.8|38.97|37.21|39.7|39.44|45.37|54.12|58.27|65.33|67.22|65.18|76.91|85.41|95.05|114.3|105.75|96.51|89.56|85.1|85.19|70.32|87.28|82.05|93.82|76.95|99.67|90.58|81.83|88|83.37|74.76|87.15|85.38|85.56|89.66|100.19|96.07|104.2|120.8|122.17|122.02|136.2|151.29|145.93|157.22|168.96|166.85|186.9|185.15|232.68|239.05|237.88|228.08|254.21|292.67|295.76|
2025-07-04 04:32:37|russ2000_0650|QLYS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|15.65|11|16|20|27.71|21.33|23.89|28.37|38.02|53.05|36.73|34.86|28|25.21|30.81|37.15|35.9|38.05|42.45|51.9|62.5|77.2|96.35|76.21|79.98|88.13|87.8|79.43|85.74|108.31|112.85|96.03|124.09|107.3|102.14|119.07|125.1|136.74|127.56|139.07|115.36|112.68|132.82|151.95|193.18|171.54|148.65|123.45|147.65|119.5|149.975|
2025-07-04 04:32:40|russ2000_0651|FSS|price_next_month|0||||||||||||||||||||||||||||5.3533|5.6033|6.82|7.2567|9.4133|9.545|10.255|10.965|13.895|12.2625|12.2475|12.315|14.5425|14.3025|15.3225|16.8075|15.1875|19.75|18.5|19.25|19.88|22.63|23|22.38|25.13|26.25|22|25.75|23.38|24.38|26.06|24.19|22.44|21.44|22.69|24.06|26.56|24.75|21.44|18.81|15.69|20.31|19.88|23.38|22.06|22.87|21.1|20.26|23.61|23|20.92|16.89|16.23|17.28|19.95|14.79|18.5|18.2|17.01|16.62|16.53|14.03|17.5|16.22|17.73|18.73|14.93|15.26|16.42|15.79|13.45|13.39|11.59|13.88|14.37|8.51|6.75|7.77|8.86|6.14|6.49|8.06|5.96|5.65|6.96|6.75|5.78|4.72|4.23|5.16|5.67|5.77|8.04|7.76|9.7|13.69|12.32|15.18|14.46|14.2|15.27|15.72|14.96|15.06|14.79|13.69|13.15|12.28|15.54|15.61|18.5|21.35|20.34|21.66|23.75|21.99|21.98|28.77|31.15|32.44|32.16|26.93|30.91|28.68|32.69|41.43|39.61|42.81|39.02|34.03|41.52|46.65|53.25|51.38|61.09|58.04|76.98|81.3|99.97|81.57|98.31|81.43|110.67|
2025-07-04 04:32:45|russ2000_0653|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4781|1.6677|1.7331|1.8125|1.0044|1.1131|0.9027|0.3425|0.2577|0.3508|0.5125|0.5465|0.6723|0.7944|0.6517|0.6485|0.9481|0.9619|0.8065|0.7706|0.8515|0.8079|0.7081|0.5971|0.7048|0.7885|0.887|0.9285|1.0852|1.3037|1.5673|1.5158|1.7502|1.8375|1.6523|1.7679|1.3267|1.7001|2.0334|2.4696|2.9271|3.2954|3.8321|4.6846|5.8275|4.935|5.7375|4.0862|4.1662|5.985|5.5738|6.3238|7.4488|5.9763|8.225|9.6025|15.2325|15.9675|16.15|19.6|22.58|13.09|11.415|7.675|10.935|12.16|23.58|17.09|31.985|39.85|51.035|70.525|57.5|31.84|75.08|
2025-07-04 04:32:48|russ2000_0654|CHFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:32:49|russ2000_0655|RGEN|price_next_month|0|||||||||||||||||||||||||||||10.75|12|7.25|13|12.5|14.25|19.25|18.25|11|12.75|8.38|9.5|6.25|6.5|8.25|6.5|5.25|2.88|2.59|3.06|1.63|1.44|1|1.41|1.31|0.69|1.31|1.19|1.5|1.22|1.19|1|1.5|1.5|1.38|1.34|2.81|2.81|3.44|4.5|6|5.69|7|5.25|2.12|2.57|2.55|3.46|2.94|2.81|3.25|3|6.25|7.44|5.09|3.33|3.05|1.62|2.46|2.3|1.72|3.02|3.7|4.75|3.49|3|3.32|3.15|3.51|3.85|4.25|6.46|5.55|5.33|4.01|4.09|4.25|5.37|4.88|3.45|3.51|3.23|3.88|5.17|4|3.53|3.43|4.01|4.41|4.02|5.1|6.9|8.96|10.17|10.94|15.48|15.85|20.97|25.22|24.29|29.51|35.01|33.24|22.15|26.64|28.6|28.57|30.04|36.79|40.27|37.2|35.37|37|48.33|54.22|57.01|67.38|94.39|79.49|100.39|116.15|150.91|166.57|200|211.71|245.7|290.5|198.34|157.24|213.36|182.49|185.3|151.63|171.56|134.56|189.4|164.2|167.35|134.27|166.21|137.99|127.5|
2025-07-04 04:33:01|russ2000_0656|ENSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.514|2.1378|2.8099|3.6242|3.8582|3.4614|3.6655|3.3903|3.9683|3.9706|4.1082|4.0991|5.5052|7.2485|6.5604|5.2781|5.902|6.1085|6.4411|6.6888|6.5718|7.8334|8.8702|9.6937|10.0539|9.7235|13.8248|15.9271|18.1303|19.1731|21.637|17.2557|18.0294|19.1562|18.4499|16.5578|17.2389|15.288|19.5515|19.4085|20.0308|23.672|31.501|31.4926|35.6215|39.9859|49.6145|41.86|45.915|37.41|45.695|59.71|85.79|88.25|85.52|73.87|75.12|84.82|79.69|85.36|91.3|98.13|93.35|96.6|117.03|118.36|135.93|156.91|139.33|128.12|150.15|
2025-07-04 04:33:04|russ2000_0657|FFBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||13.436|12.636|12.152|12.552|16.75|16.5|17.75|16.75|17.5|16.375|16.5|15.5|16|18|19.875|23.875|24.5|28.25|27.13|29.13|26.88|21.63|23|24.25|18.38|17.81|17.25|15.5|17|15.37|16.75|15.5|16.8|18.97|18.85|18.26|15.49|15.73|15.29|16.39|16.63|17.02|17.4|17.44|17.43|17.29|18.04|18.68|17.69|16.03|14.93|16.24|16.43|14.9|12.23|11.75|11.64|13.12|11.3|13.45|8.12|10.79|8.64|12.68|16.4|19.11|15.9|16.84|16.9|16.48|16.01|16.4|17.38|16.81|15.96|15.7|15.29|15.37|16.11|15.52|16.58|16.19|16.34|17.54|16.52|17.26|19.01|19.28|16|19.5|21.31|21.5|27.55|27.65|25.6|27.3|28.5|30.95|30.35|26.17|26.33|25.1|25.49|23.44|24.04|15.38|13.915|14.3|18.32|24.51|22.5|23.78|25.21|20.45|22.34|26.07|25.33|20.7|23.09|18.5|22.42|22.11|27.36|25.58|28.02|23.15|25.88|
2025-07-04 04:33:10|russ2000_0658|JBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:11|russ2000_0659|SFNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||3.8333|3.75|3.7917|4.52|4.25|3.8333|4.4167|4.5417|3.75|4.25|4.5|4.8333|5.375|5.5|5.5833|5.9583|6.6875|6.765|8.625|8.75|11.47|11.875|11.5|11.22|9.2975|8.8125|7.875|7.4375|5.845|5.875|5.3125|4.9525|6|5.99|8.6225|7.945|7.9425|8.6175|9.125|9.1275|8.7525|9.41|12.1|12.705|13.58|13|12.32|13.475|13.565|11.86|13.615|14.1|14.11|14.29|14.385|15.35|15.37|13.165|11.545|13.52|14.175|16.005|14.875|15.51|12.32|12.965|14.99|14.63|13.42|14.04|13.175|13.625|13.87|13.195|12.08|12.98|13.735|12.17|11.67|12.445|12.765|12.26|13.675|16.37|17.265|18.08|19.815|20.995|18.71|21.875|22.725|25.77|22.155|23.35|22.975|24.675|30.075|27.325|27.275|28.85|29.425|30.2|29.8|26.78|24.74|25.39|25.75|23.92|23.98|18.7|16.59|16.99|24.7|28.5|27.22|29.89|28.6|23.87|23.75|23.87|22.31|16.71|20.19|14.21|19.01|17.09|21.53|23.2|22.72|18.66|20.33|
2025-07-04 04:33:16|russ2000_0660|CONE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:17|russ2000_0661|AAON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.6953|0.9733|0.8563|0.8416|0.7316|0.5051|0.439|0.3073|0.3149|0.2564|0.3149|0.3002|0.3804|0.3804|0.4466|0.4466|0.4758|0.6549|0.5853|0.5267|0.556|0.6807|0.8083|0.7685|0.9329|1.2291|1.3976|1.2367|1.3461|1.112|1.7558|1.4837|1.7295|2.7654|2.2176|2.4639|2.132|1.8028|2.3572|2.4362|2.5073|2.6258|2.3585|1.9358|1.9068|2.4059|2.5284|2.265|2.5284|3.6109|3.0762|3.0828|3.6188|3.2566|3.9388|3.6069|3.516|3.5714|3.7551|3.2573|3.5793|3.8479|3.8736|3.5575|4.0672|4.7704|4.9106|4.8494|5.3195|6.4889|6.72|6.2726|5.9911|6.0444|5.4133|6.2163|6.7378|8.4178|9.5867|12.0044|13.1822|12.6|13.08|13.1|14.54|15.98|14.7933|13.6467|14.3533|17.68|17.6533|19.9667|22.6333|24.4333|22.5333|23.3333|24.2667|22.6667|25.1667|22.9933|24.6267|33.4733|33.8667|32.44|34.96|31.76|39.5|38.94|49.3333|43.6067|41.4333|47.7667|42.8333|32.4933|40.1133|42.9933|50.88|65.3333|70.1733|54.48|70.16|94.09|88.53|114.22|116.38|91.27|75.17|
2025-07-04 04:33:22|russ2000_0663|DIOD|price_next_month|0.075346594333936|1.0618|1.1358|1.284||0.8642|1.1605|0.7901||0.6667|0.6913|0.6913||1.1112|0.7407|0.7901||0.6667|0.6173|0.4445||0.6913|0.5679|0.4198||0.3457|0.4445|0.3704||0.3704|0.2469|0.1975||0.2222|0.2716|0.1975||0.3209|0.2963|0.2716||0.3704|0.6913|1.0864||1.7037|1.0864|1.062||1.9753|2.8393|2.716||1.802|1.1852|1.4073||1.8767|2.5433|2.37||1.6047|0.8647|1.1113||0.9133|1.3827|3.0127||5.3827|4.2222|2.1975||2.1136|1.7185|1.2247||1.6612|1.7778|2.1489||3.5121|4.1363|9||9.7022|8.5378|11.0533||14.7778|16.1111|17.9422||23.74|24.96|27.5933||24.66|30.31|29.42||28.23|23.79|4.67||15.37|20.27|17.54||19.76|14.73|24.7||29.2|20.02|20.5||19.57|18.49|15.14||23.6|24.9|20.43||27.67|25.45|26.59||26.48|19.69|23.29||19.26|20.59|24.35||25.61|28.14|29.3||34.18|37.92|34.83||30.93|36.55|46.14||48.64|48.86|67.96||75.67|96.83|106.35||77.01|71.17|92.23||89.84|81.85|66.42||74.13|69.69|65||44.4||
2025-07-04 04:33:29|russ2000_0664|ESE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||5.815|5.5|4.19|5.19|4.19|4.125|4.625|4|5.94|6.565|5.815|4.875|5.75|4.94|7.625|8.595|8.44|9.19|7.72|6.25|5.5|4.845|6.72|5.815|7|8.155|9.5|9.095|10.15|12.65|14.05|13.88|16.125|20.125|14.5|18.2|17.3|19.605|24.21|21.74|22.425|24.15|26.325|34.9|35.905|36.66|54.81|43.26|49.14|50.7|52.69|43.42|47.77|45.56|36.27|41.39|37.51|46.56|41.15|34.5|35.44|41.58|41.09|39.28|32.69|30.85|29.81|34.28|36.28|36.68|34.68|30.57|30.07|34.4|36.01|37.44|41.17|35.97|34.63|36.08|34.9|33.42|33.55|38.02|36.02|36.7|38.07|37.09|34.43|38.48|42.35|44.55|58.2|58.85|61.7|57.95|61.15|55.85|62.25|61.22|65.11|75|83.56|84.49|95.96|76.3|85.94|83.69|95.08|108.76|94.37|84.56|79.78|62.45|77.55|86.17|98.44|93.57|100.55|97.22|101.87|101.45|122.96|125.54|132.74|156.45|195.72|
2025-07-04 04:33:35|russ2000_0666|CUB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0234|10.13|10.3003|10.485|
2025-07-04 04:33:36|russ2000_0668|CIR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:38|russ2000_0669|NP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:39|russ2000_0670|ISCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:40|russ2000_0671|LTXB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:41|russ2000_0673|ADTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.5625|6.5|8.2575|18.375|22.125|13.75|26.5|30.375|18.25|21.375|14.815|15.5|18|14.625|13.28|12.69|12.67|10.815|8.69|18.905|18.565|32.375|33.78|30.095|19|14.065|13.675|11.625|11.6|13.44|12.43|9.375|12.695|16.81|20.24|24.42|34.02|34.42|24.52|26.71|21.6|17.91|20.73|26.76|30.25|29.33|25.14|21.87|23.14|22.16|25.45|26.09|24.07|20.81|23.66|22.36|15.2|15.15|21.15|24.16|23.04|21.2|26.77|31.58|32.29|41.13|41.27|33.08|33.6|34.63|30.52|21.58|16.89|20.2|21|26.43|23.48|25.39|22.43|22.24|21.21|22.11|16.61|16.5|15.53|18.16|19.32|18.2|18.15|21.9|20|23.45|21.1|16|14.65|16.25|13.44|14.58|17.14|11.11|8.81|9.05|10.28|12.42|10.69|17.2|17.09|22.41|18.48|19.21|17.39|24.09|22.46|18.87|9.12|9.73|6.57|6.265|4.38|6.77|6.075|10.37|7.66|9.56|
2025-07-04 04:33:45|russ2000_0675|BPFH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:33:46|russ2000_0676|DENN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.125|9.75|6.375|6.938|4.875|2.625|2.625|1.375|1.375|0.75|0.5|1.02|1.21|0.85|0.6|1|0.86|1.05|0.8|0.65|0.6|0.4|0.49|0.52|2.6|2.95|3.26|4.37|4.05|5.62|4|4.11|4.93|2.79|4.25|5.34|4.69|4|4.82|3.39|3.15|2.58|1.79|1.72|2.68|2.31|2.2|2.42|3.33|2.68|3.23|3.78|4.09|3.81|3.6|4.29|4.14|4.36|4.6|5.06|5.67|5.69|6.35|6.86|6.74|6.85|8.62|10.88|10.41|11.76|10.96|9.37|9.89|11.16|10.37|12.17|12.7|11.36|13.07|14.99|17.51|14.55|17.35|17.69|18.62|22.59|20.12|20.47|11.27|8.885|8.96|15.73|18.94|14.07|15.9|15.5|12.82|9.71|11.33|12.02|11.21|11.76|8.62|10.63|8.02|7.36|6.41|6.33|3.69|4.505|
2025-07-04 04:33:51|russ2000_0678|BLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||43.38|38|32.88|37.13|31.13|31|40.13|41.75|46.13|55.38|51.25|52.25|51.63|45.88|47.5|39.75|42.94|35.75|27.06|21.69|21.81|31.88|26.63|23.94|23.94|24.69|26.38|25.06|33.76|33|34.97|29.18|22.15|18.6|6.3|3.07|5.4|8.65|10.69|15|17.49|14.8|15.71|18.33|22.04|18.89|17.81|17.01|17.5|16.84|16.4|16.34|16.73|19.59|18.6|19.47|15.42|18.8|18.34|10.63|10.49|12.3|12.87|14.11|14.16|14.16|12.37|15.41|17.29|17.36|17.69|16.25|18.51|20.85|20.32|22.5|23.2|22.69|25.19|26.23|25.4|25.72|29.69|33.64|27.87|31.77|27.52|27.03|23.32|25.86|27.32|26.97|27.2|28.68|26.31|28.03|29.68|27.09|23.77|17.16|18.78|21.63|21.02|20.63|20.16|11.42|11.67|12.79|15.24|14.76|16.48|18.14|16.48|14.49|13.85|15.69|17.23|18|23.32|22.58|24.05|28.41|32.33|31.97|37.78|38.3|40.83|
2025-07-04 04:33:56|russ2000_0679|ARI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|17.52|18.07|16.79|16.28|16.42|16.03|15.84|13.35|14.89|15.74|16.72|16.7|17.43|17.04|16.17|16.11|16.6|17.09|16.41|16.11|16.95|17.09|16.4|16.85|15.57|16.08|16.53|16.25|17.36|18.88|18.04|18.07|18.42|17.89|18.85|18.55|17.64|18.5|18.5|18.96|18.39|7.34|9.31|8.88|11.73|14.6|15.42|15.32|13.38|13.58|11.46|9.48|11.8|9.32|11.49|9.96|11.71|9.63|11.08|8.84|9.04|9.52|9.86|
2025-07-04 04:33:59|russ2000_0680|PRTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.14|8.35|16.68|24.095|26.97|26.12|18.78|21.28|20.13|35.05|61.08|51.95|43.35|44.6|48.74|52.43|48.96|54.89|66.76|56.3|41.8|10.99|15.05|12.65|11.97|10.88|9.86|8.59|12.17|12.31|12.9|11.49|13.74|25.14|49.57|61.15|31.45|34.86|31.73|56.06|55.85|52.92|64.11|44.6|32.06|20.57|24.79|17|15.62|9.3|6.435|
2025-07-04 04:34:01|russ2000_0681|FTK|price_next_month|0.13781512605042|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6492|11.115|21.5158||35.8564|35.8564|19.7226||43.0283|28.6844|16.8512||25.0985|23.3053|8.7014||13.4997|3.3|4.5||3.24|3|2.25||3.6|4.35|12.75||22.35|57|54||64.23|48.7497|74.52||156|226.62|221.16||102.78|101.1|18.06||12.6|9.78|6.96||8.64|8.7|22.26||53.28|41.58|54.66||63.9|70.98|69.3||104.34|118.74|125.64||170.28|166.8|116.88||68.94|117.36|68.52||70.56|93|80.76||59.28|31.08|28.32||18.78|14.94|8.34||18.24|12.54|10.62||5.88|13.74|12.18||13.08|8.28|4.4844||7.86|5.94|7.26||3.7206|5.274|3.15||4.26|4.24|8.5||14.67||
2025-07-04 04:34:06|russ2000_0682|IRBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.79|23.22|18.1|23.7|18.27|15.38|19.59|17.92|19.65|16.65|12.14|11.31|7.64|10.36|12.94|14.4|18.31|15.43|18.48|19.68|25.89|38.42|35.65|28.3|33.04|24.6|22.76|22.64|23|28.04|34.96|34.86|35.49|35.14|32.37|35.9|31.55|34.19|31.42|29.91|31.27|34.76|36.68|43.94|60.56|69.14|86.77|65.11|88.75|57.06|77.89|81.74|89.55|100.04|90.44|49.77|47.05|57.1|85.77|85.18|161.16|112.8|88.83|84.66|59.76|51.81|43.03|55.67|46.02|42.04|40|37.03|17.61|7.03|11.53|8.67|8.42|2.37|3.33|
2025-07-04 04:34:09|russ2000_0684|RP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:10|russ2000_0686|IIVI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:11|russ2000_0687|SAH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.905|8.75|10.595|10.155|17|14.81|13.13|10.44|7.69|11.13|11.44|8.94|6.75|10.52|19.5|16.62|28.5|38.45|19.98|15.75|15.5|17.25|25.65|22.7|22.38|24.9|22.35|20.23|23.36|19.67|23.3|22.11|23.53|27.02|23|26.3|31.35|28.59|27.4|25.26|20.05|20.29|10.07|5.13|2.03|5.16|12.3|8.94|9.55|10.68|9.89|10.92|12.45|14.1|15.67|14.67|15.59|16.82|17.12|19.4|24.27|21.99|22.14|22.28|22.43|24.34|24.32|24.89|24.63|23.35|23.29|24.94|17.12|18.76|18.18|17.9|23.4|19.6|18.15|19.85|21.55|19.8|20.35|18.12|15.3|20.23|27.57|32.23|31.63|21.43|38.12|36.06|40.93|49.34|54.55|49.43|51.01|42.55|41.85|46.75|53.71|44.52|47.89|47.85|50.56|57.84|59.54|56.73|74.25|60.72|87.48|
2025-07-04 04:34:15|russ2000_0688|ARCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||13.63|12.63|12.13|12.94|12.25|10.13|12.38|9.13|6.38|7.75|6.13|5|4.75|5.25|9.38|11.5|10.06|10.5|7.81|5.38|8.44|9.06|10.88|13.88|11.88|12.94|14.19|16|20.56|19.65|27.6|23.52|30.19|24.15|21.51|29.95|24.21|25.35|27.67|33.17|28.38|25.91|34.97|39.09|40.17|31.53|34.3|38.76|42.81|42.92|44.43|40.98|38.22|39.4|36.03|27.45|30.79|39.48|37.14|29.19|23.39|23.08|28.48|25.82|22.54|30.54|22.57|25.33|25.55|23.01|24.06|20.6|18.12|15.34|13.69|8.05|10.52|10.51|21.7|27.37|34.29|39.42|31.73|38.7|37.26|35.7|33.05|25.9|20.53|19.09|18.71|19.9|31.6|26.45|27.8|32.6|35.55|32.1|46.55|37.12|37.62|30.56|29.93|28.89|22.31|20.37|30.39|30.52|46.35|72.76|59.11|89.85|88.44|72.16|88.6|79.43|83.45|94.4|116.32|108.88|119.13|110.91|126.05|104.18|95.61|58.52|83.06|
2025-07-04 04:34:20|russ2000_0689|SYKE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:21|russ2000_0690|NEWM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:22|russ2000_0693|CROX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.49|13.01|18.605|24.62|26.705|49.25|74.75|29.35|10.21|9.88|1.83|1.2|2.09|3.17|7.1|7.44|9.96|11.24|14.41|16.4075|21.09|27.14|16.3|19.02|21.49|15.35|16.41|14.77|15.83|13.67|13.71|15.24|15.03|15.87|11.97|10.6|12.97|14.37|10.66|8.43|9.84|11.71|7.76|7.3|6.19|7.66|10.49|13.51|15.84|18.06|19.59|29.39|27.54|23.13|33.7|37.91|23.5|35.83|54.82|76.12|97.82|116.29|154.24|106.13|77.7|58.35|79.93|123.3|143.75|121.87|89.32|101.99|124.37|131.3|111.58|103.3|96.1|107.215|
2025-07-04 04:34:25|russ2000_0695|NCMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260.4|249|278.8|229.3|201.9|128.2|66.9|94.9|148.8|144.1|163.1|153.4|195|177.8|183.7|182.2|173.1|150.9|116.3|136.1|145|140|154.6|148.2|147.7|181.5|183.9|195.3|151.3|164.6|155.9|151.2|156.4|151|140.6|151.3|141|158.3|141|150.4|123.4|75.2|67.3|66.4|57.7|83.3|87.3|68.4|76.1|69.7|85.3|73.7|33|30.7|19.4|37.8|44.3|35.1|35.9|26.8|25.5|11.5|5.109|2.925|2.97|3.28|3.55|4.14|4.39|5.755|7.17|6.7|5.97|4.755|
2025-07-04 04:34:29|russ2000_0696|RNST|price_next_month|0|||||||||||||||||||||||||||||||||||||7.5556|7.8519|8.8889|9.2207|8.8889|11.2593|11.8519|11.7037|1.8519|1.9259|1.7778|1.5941|1.517|2|1.9615|2.0385|2.797|2.7793|1.7037|1.0933|0.8889|0.8148|0.797|1.0578|0.9156|0.6667|0.4444|0.5289|0.36|0.4711|0.4311|0.7778|0.7778|0.4578|0.1822|0.2|0.1733|0.1378|0.2222|0.1689|0.2489|0.2933|0.3333|0.3556|0.3733|0.3733|0.3911|1.02|0.7667|0.7733|0.9067|1.0867|1.3333|1.9333|1.7|1.4667|1.4533|1.5733|2.05|3.1|3.15|3|3|2.55|2.95|2.45|1.95|1.19|0.9|1.64|1.02|1.22|1.27|1.14|1.36|2.15|2.42|2.8|1.95|15.78|16|17.7|18.41|19.45|22.82|27.4|28.68|28.79|27.22|28.4|30.15|26.16|29.71|32.15|34.63|31.75|34.34|32.22|33.74|39.8|42.4|42.39|41.4|43.07|45.23|44.68|34.88|35.52|36.26|35.89|34.7|31.93|26.23|23.23|28.51|35.4|42.13|35.18|37.41|36.78|29.79|33.4|40.37|35.58|28.12|30.94|24.39|31.63|29.06|34.39|34.11|38.88|32.07|38.1|
2025-07-04 04:34:34|russ2000_0697|TRNO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|18.13|18.14|18.15|16.65|16.75|12.25|13.96|14.47|16.03|15.37|16.4|18.76|19.08|18.56|17.79|18.27|18.81|20.89|22.55|22.46|20.69|22.49|21.71|23.52|26.47|26.75|27.19|30.51|33.82|36.16|35.6|35.22|37.73|36.48|38.12|44.24|48.75|53.95|57.26|54.1|54.21|58.31|55.51|63.57|68.09|71.75|73.18|77.34|62.65|52.5|64.24|61.85|59.08|50.62|59.73|55.31|67.05|61.47|65.42|56.61|57.15|
2025-07-04 04:34:37|russ2000_0698|HA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:38|russ2000_0699|ACCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||15.63|16.75|17.88|21|18.25|18.06|17.75|19.25|22.75|23|20.75|24.75|30.63|27.75|26.25|30.25|30.94|33|35.94|34.38|32|20|18.63|14.75|7|10.13|8.94|6.38|9.25|7.35|10.35|10.01|13.25|18.06|17.25|10.09|9.02|8|12.65|13.86|16.32|14|11.93|14.28|13.59|21.28|23.27|24.31|24.7|21.48|19.63|24.3|24.13|23.8|20.68|21.44|13.55|13.92|8.57|2.82|1.92|2.09|4.37|6.06|7.7|9.13|5.92|6.23|8.21|9.71|8.57|6.87|10.62|10.55|8.47|7.24|8.33|6.75|6.61|5.85|5.81|6.13|6.62|8.23|7.92|7.87|8.18|8.07|6.07|9.54|11.24|11.1|12.75|14.25|11.65|13.05|11.85|12.05|12.8|8.07|8.83|9.14|9.78|9.15|8.64|7.4|6.52|5.27|8.09|8.58|8.94|8.27|8.14|7.33|7.17|4.6|6.35|4.58|6.09|5.06|6.08|4.82|5.11|4.9|5.26|3.86|3.985|
2025-07-04 04:34:42|russ2000_0700|BKS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:43|russ2000_0701|WNC|price_next_month|0||||||||||||||||||||||||||||||||||||15.36|13.92|9.44|13.92|15.22|16.9933|15.9667|17.3467|25.78|30.47|36|34.75|34.75|31.13|39.63|25.38|20.75|19.75|17.38|16.13|18|17.88|28.06|29.88|30.56|30.88|21.69|17.75|14.25|15.69|21.13|15.88|13.31|14.56|10.63|8|11.4|12.01|8.85|7.35|7.9|9.79|7.93|4.7|8.06|9.38|17.55|23.07|27.51|25.41|28.88|24.58|25.38|25.5|21.51|18.41|21.33|18.1|14.24|14.03|15.94|15.56|12.71|10.15|9.19|8.38|9.3|6.04|2.82|1.25|0.83|1.96|2.96|9.72|8.37|8.06|11.36|11.03|7.51|6.9|8.87|8.37|6.78|6.31|10.35|9.43|10.73|11.66|13.71|13.36|13.61|10.3|12.47|14.02|13.74|11.97|11.06|14.25|14.48|11.25|17.65|22.78|19.08|22.5|25.83|20.06|19.8|15.1|13.94|15.08|15.83|14.26|11.6|8.2|11.39|14.26|15.95|17.61|14.64|15.53|19.62|14.31|18.06|21.65|25.76|25.67|23.68|20.69|25.3|23.11|21.49|17.44|15.6|6.91|11.55|
2025-07-04 04:34:48|russ2000_0702|JOE|price_next_month|0|||||||||||||||||||||||||||||12.125|12.7917|9.4584|10.2501|10.7501|11.4584|11.625|10.7917|12.5834|12.125|12.6667|12.7917|13.125|14.375|16.4167|18.2917|18.7917|19.3333|18.9168|18.6673|20.7504|20.4994|20.2078|18.5831|21.0826|20.0425|22.3333|24.6252|24.2073|28.5826|31.7494|35.4994|31|24.813|15.9077|14.7862|16.9045|16.6137|15.8661|15.7415|19.1473|19.7704|20.1875|22|24.59|29.45|25.74|28.85|30.75|28.5|29.18|28.54|29.3|32.45|33.04|39.5|39.3123|42.8724|50.9|68.8|69.59|81.39|65.95|63.45|56.16|44.9|53.78|57.9|56.63|40.54|33.86|38.82|40.67|35.03|30.92|24.05|24.88|28.16|23.94|26|33.04|25.79|20.19|27.41|26.12|17.71|14.35|15.97|17.83|16.93|19.8|23.5|19.57|22.68|18.67|17.97|17.85|22.84|19.15|16.16|17.45|16.25|19.82|15.91|16.85|18.43|17.7|16.85|17.5|18.05|17.8|18.8|17.25|17.65|15.19|15.56|17.04|19.24|18.55|21.01|18.3|20.61|27.04|44.5|45.79|45.27|47.02|48.51|53.21|42.02|35.53|47.1|41.1|63.48|46.64|55.2|57.2|61.68|51.7|48.1|42.32|49.47|
2025-07-04 04:34:53|russ2000_0703|BGG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:54|russ2000_0705|STMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:55|russ2000_0706|VRTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|10.45|15.8|14.63|17.7|23.43|21.65|36.23|46.45|54.3|75.71|57.21|79.58|83.01|83.76|94.81|137.72|189.26|194.9|185.16|204.95|178.95|210.99|170.03|141.99|137.64|124.01|105.65|90.8|70.5|80.12|97.7|109|111.2|115.85|119.25|128|114.7|128.3|101.61|93.87|124.01|108.06|102.16|123.03|80.38|131.29|165.64|223.36|260.68|258.21|332.01|262.42|209.6|190.9|155.63|215.26|187.45|216.97|184.23|242.75|219.32|241.18|223.94|210.69|154.46|198.46|
2025-07-04 04:34:58|russ2000_0707|UCBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:34:59|russ2000_0708|NNI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.91|20.35|21.25|19.98|26.8|31.94|37|36.09|42.1|38.75|37.9|29.44|27.6|27.55|21.24|18.52|11.68|12.79|11.72|13.12|13.76|5.63|14.5|14.65|17.21|20.34|18.96|23.63|23.76|22.85|21.15|19.73|24.65|25.24|23.51|23.91|30.15|34.13|38.88|42.59|37.58|42.26|41.23|45.01|43.74|45.62|42.74|36.16|28.81|41.94|39.11|39.59|49.03|46.68|48.67|58.44|52.11|53.8|61.16|55.93|54.37|58.53|60.25|60.74|57.26|46.55|58.71|64.25|71.17|73.79|73.57|83.48|91.12|82.95|92.37|88.63|95.49|93.83|99.25|83.62|87.13|94.94|109.62|112.34|110.84|106.97|122.16|
2025-07-04 04:35:03|russ2000_0709|STBA|price_next_month|0|||||||||||||||||||||||||||||||||||||5.75|6.3125|6.3125|7.25|8.0625|8.625|9.095|4.6875|4.9375|4.845|10.25|10|10.875|12.375|12.75|14.5|15.125|15.5|15.875|16.5|16.5|17.375|20.25|24.25|26|26.94|27.25|28|25.5|23.69|23.25|21.19|17.56|19.13|18.88|23.38|22.5|25.07|23.28|23.87|26.83|25.41|26.42|25.42|27.55|29.73|30.18|30.17|28.43|33.27|36.04|36.86|33.8|39.77|37.21|36.77|35.51|31.27|33.85|34.66|32.56|31.08|33.12|31.11|34.07|33.54|34.1|25.43|17.87|13.71|15.75|17.52|24.05|20.3|19.6|21.85|20.41|19.02|18.67|21.71|18.72|16.5|17.57|18.44|18.87|24.48|24.52|23.39|23.26|24.33|27.59|27.49|26.9|30.92|31.88|27.01|25.67|25.49|31.39|37.62|35.96|37.88|40.89|40.36|42.68|44.76|40.11|38.42|40.08|38.07|37.655|37.59|26.71|21.5|19.79|25.4|32.95|29.45|30.56|30.81|28.26|30.94|37.81|36.38|27.53|31.58|25.76|33.34|30.15|44.38|37.98|39.44|36.44|39.86|
2025-07-04 04:35:08|russ2000_0711|RUSHA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0193|1.1852|1.0696|1.2207|1.7037|2.4356|3.0193|3.9289|3.8519|4.1985|4.6726|4.723|4.4178|4.3526|5.0074|5.6593|5.6415|5.5259|5.4281|6.2993|8.5867|7.4267|6.8756|7.0756|5.5022|3.4|3.8889|5.1378|5.5778|5.1111|5.5467|7.1467|6.0222|7.1111|8.5467|9.3289|9.04|8.2356|10.2267|8.5422|7.1778|7.8222|10.6044|9.9867|11.0756|13.0267|12.4178|15.1111|15.6578|15.5333|12.4444|11.8178|10.8267|11.0533|7.8978|8.3067|9.96|10.1422|14.5556|16.6667|16.7289|21.2711|24.0222|19.2044|20.2133|15.6578|17.48|18.9244|15.1244|19.5511|19.1111|15.9333|19.9778|24.42|29.9867|33.5467|30.2667|35.8|36.8867|31.9867|33.2667|32.9933|35.8733|35.7867|42.02|34.99|44.91|46.44|47.26|53.51|61.65|52.26|54.6|
2025-07-04 04:35:12|russ2000_0712|MDXG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3091||5.1|5.1|4.25|2.5|0.51|0.58|0.7|0.95|1.4|1.28|1.01|1.38|1.04|1.35|1.15|1.18|1.09|2.6|2.67|4.23|6.77|5.9|5.49|8.48|5.74|6.57|9.43|8.45|9.9|12.91|9.09|8.14|7.73|7.69|8.44|8.08|11.53|15.06|11.67|17.96|7.4|4.28|5.29|2.6|2.81|5.25|5.08|6.97|3.715|5.46|6.47|8.48|10.83|11.9|7|4.71|4.59|3.5|3|3.62|3.36|7.65|6.56|8.41|6.16|7.55|5.81|9.14|6.92|6.335|
2025-07-04 04:35:16|russ2000_0713|UBNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:17|russ2000_0714|TRNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:18|russ2000_0715|ALX|price_next_month|0.12111801242236|||||||||||||||||||||||||||||48.25|30.62|23||29.5|31|27.75||20.75|19.12|37||53.25|59.25|59.25||54.75|57.38|49.12||57.62|59.75|62.12||72.62|69.38|71.62||65.5|71.19|91.12||88.5|76.69|79.69||74.75|80.44|74||67.5|80.75|69.81||63.4|64.21|58.4||69.85|65.5|63.01||80.51|87.5|119.25||161.1|193.85|211||257.83|277.4|251.7||252.48|287.75|406||434.65|399.75|389.65||345|384.1|212.8||270.01|283.3|278.55||324.37|304.55|385.48||392.22|432.9|396.61||391.14|449.64|443||304.39|273.93|322.24||367|396.49|402.11||403.85|363|400.72||366.35|430.01|427.7||412.14|418.69|422.98||387.5|360.93|310.57||368|377.57|326.36||259.84|255.07|273.36||271.16|266.3|255.59||242.25|236.9|244.24||164.16|191.75|183.96||212.2|229.16|223.61||225.19||
2025-07-04 04:35:25|russ2000_0717|OMER|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|5.69|5.91|7.37|7.47|6.47|5.21|3.98|3.82|5.7|9.03|9.48|11.54|5.57|3.94|5.58|10|11.27|11.31|13.76|13.82|23.04|24.02|16.4|13.35|10.77|13.65|10.97|7.5|9.21|15.95|22.51|15.76|17.44|15|20.17|14.86|13.07|18.93|15.22|16.23|13.7|16.62|14.16|10.5|19.5|18.08|14.3|6.22|5.4|4.7|3.9|3.26|2.57|6.15|4.93|1.08|3.89|3.13|5.47|4.29|9.15|7.21|3.17|
2025-07-04 04:35:28|russ2000_0719|FOE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:29|russ2000_0721|UEIC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||12|12.5|14.875|4.69|3.065|3.25|3.125|2.25|2.375|3.94|3.875|4.22|5.25|4.69|2.875|2.625|2.75|3.375|5.315|5|5.875|6.125|5.875|7.44|10.065|14.19|12.25|18.25|20.5|19.13|18.38|21|19.16|14.56|14.74|16.05|16.65|9.5|7.85|9.68|10.48|13.63|12.97|12.95|14.07|17.32|17.79|16.96|16.39|18.2|17.33|17.95|17.32|17.69|21.63|20.88|28.3|35.24|36.1|23.81|25.7|22.72|21.13|11.28|18.74|21.11|20.6|23.77|21.22|17.56|21.06|26.33|27.69|23.41|18.5|18.5|16.92|12.59|17.16|19.1|22.98|30.83|38.91|35.74|37.35|47.63|56.89|63.74|53.94|51.84|47.57|50.15|66.41|77.34|70.15|59.5|69.3|68.45|60|46.1|46.3|34.95|31.27|28.17|38.05|42.82|52.12|49.53|41.28|46.07|37.06|54.24|56.85|46.74|41.18|35.49|29.5|27.75|20.41|23.43|10.05|11.17|7.85|8.87|11.29|11.89|8.81|10|4.85|6.97|
2025-07-04 04:35:33|russ2000_0722|SFL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.45|21.19|21|19.83|18.78|18.04|18.56|17.17|18.65|19.73|23.71|28.33|28.68|26.35|23.54|28.99|29.48|14.57|11.68|7.8|12.48|13.05|15.09|20.13|19.32|19.95|20.47|19.4|16.21|14.08|11.38|13.78|14.36|15.38|17.71|16.31|15.84|16.41|17.2|17.5|18.34|17.04|14.36|15.69|16.27|17.34|12.94|14.54|15.12|14.04|15.85|13.85|13.55|14.9|15.9|14.75|14.45|12.51|11.49|12.75|13.13|14.65|14.07|11.29|8.53|6.62|6.65|7.65|6.93|8.68|8.25|10.57|9.8|9.77|9.8|9.66|9.48|10.86|12.07|13.33|13.95|10.67|10.55|8.31|8.905|
2025-07-04 04:35:37|russ2000_0723|LNN|price_next_month|2|||||||||||||||||||||||2.5667|3.4057|2.764|3.1589|2.9306|4.2818|4.5432|2.6667|3.2839|5.432|5.7284|7.037|8.3703|10.8889|9.5556|10.2222|9.3333|9.4815|8.9259|9.7778|10.5185|9.5556|8.6852|8.963|8.963|8.741|10.297|9.852|11.407|15.333|17.889|18.445|20.778|21.833|21.833|28.5|28.917|30.375|27.125|14.875|14.8125|19.875|17.5625|19.625|18.25|17.125|19.5|18.625|22.625|18.5|19|17.75|19.35|24.35|23.15|24.23|21.4|21.5|23.22|20.1|25.25|24.08|24.02|26.83|25.88|19.08|23.58|22.01|19.23|27.09|27.12|28.75|32.65|31.79|44.29|43.78|70.69|102.47|84.97|72.75|31.79|27|33.1|39.38|39.85|41.41|31.69|43.32|59.43|79.02|68.8|53.8|54.89|66.27|64.9|71.97|80.12|88.18|74.98|81.62|82.75|88.18|84.47|74.75|85.74|76.25|87.91|67.79|72.4|71.61|67.86|73.98|74.61|88.12|89.25|91.9|88.2|91.44|96.99|100.24|96.25|96.79|82.21|92.85|95.99|91.58|92.21|96.68|128.46|166.62|165.28|151.79|152|157.01|132.82|143.28|162.85|151.13|119.34|117.68|129.16|117.66|122.88|124.64|118.31|126.52|144.25||
2025-07-04 04:35:42|russ2000_0724|LORL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:43|russ2000_0725|KRG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|59.6|55.2|62.2|58.6|60.76|61.56|62.16|72.04|77.52|83.76|62.56|72.28|51.84|55.96|48.12|29.76|19.72|10.2|12.2|14.84|15.32|20.6|18.6|18.88|21.68|20.08|18.92|14.6|19.16|20.44|19.52|21.88|23.12|25.2|23.8|25.68|25.92|23.8|25.48|25.68|30.77|27.38|25.75|26.14|25.83|28.15|29.89|26.29|23.91|22.01|19.95|18.69|18.23|15.06|16.67|16.09|15.44|15.54|15.67|17.87|18.8|8.47|9.57|10.36|17.11|19.78|20.01|21.37|20.83|22.44|18.77|18.41|21.07|20.83|23.07|21.32|21.92|21.8|24.12|25.74|23.52|21.55|23.045|
2025-07-04 04:35:46|russ2000_0726|LL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:47|russ2000_0727|GLOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:48|russ2000_0729|BANR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||90.1601|105.9101|108.0801|119.0001|136.5001|147.0001|173.2502|166.2502|168.9102|185.9202|165.4102|154.0002|154.0002|140.9101|132.5801|119.0001|92.7501|105.0001|96.2501|93.6601|115.7101|120.7501|154.0002|121.5901|139.6501|154.1402|139.3001|129.1501|123.5501|116.2001|149.4501|166.2502|180.9502|180.1102|190.8202|209.3002|207.0602|174.6502|204.8202|210.1402|225.3302|261.6603|272.9303|304.2203|299.8803|261.2403|214.3402|228.6202|180.8102|151.2002|66.7101|89.3901|22.05|32.48|28.07|21.49|20.72|39.69|16.45|11.55|16.52|19.25|18.52|17.57|19.64|21.95|22.73|28.99|30.2|32.67|37.08|38.26|36.83|39.54|40.24|43.22|40.38|45.22|47.66|49.07|41.5|42.78|41.74|45.14|56.12|55.2|57.77|57.32|54.34|57.4|62.97|57.82|54.54|53.02|59.26|53.98|51.55|38.43|35.43|36.87|44.23|56.84|53.04|57.76|62.11|53.7|61.99|74.75|64.83|49.92|47.61|42.21|46.58|43.63|59.22|64.04|70.67|61.14|68.64|
2025-07-04 04:35:53|russ2000_0730|NR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:54|russ2000_0731|SNHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:35:55|russ2000_0732|AMBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.04|20.51|23.59|30.18|23.14|22.28|24.99|23.93|16.72|16.51|13.9|16.54|18.33|18.82|22|19.92|20.12|15.99|16.2|17.58|20.19|19.85|18.6|18.87|18.22|20.5|21.93|17.02|12.93|12.55|15.35|16.94|14.41|16.77|14.36|7.51|11.83|13.6|16.66|15.43|14.4|11.57|16.25|14.54|12.85|11.35|11.63|8.03|7.17|
2025-07-04 04:35:59|russ2000_0733|TPC|price_next_month|0|17.75|19.375|18.75|20.875|20.5625|23.75|26|28.75|26.625|29.25|27.125|27.875|30.125|28.625|28.875|30.75|32.25|31.75|22.875|25|26|29.25|35.5|35.25|32.75|34.75|36.875|29.125|26.25|21.375|8|8.375|15.625|10.125|11.125|14|14.5|12.5|13.125|16.75|13.625|12|11.875|12|12.125|11.25|10.5|9.75|9.875|11.625|11.625|8.25|8.875|10.25|8.25|8.375|7.125|8.188|9.125|7.875|9.938|6.75|5.75|5.375|4.875|5.375|4|4.625|3.4375|4|4|3.23|7.15|8.05|7.3|7.19|5.2|3.8|3.7|3.9|6.15|8.95|8.29|12.61|14.1|10.94|15.8|17.28|13.86|17.61|20.38|27.53|30.03|22.62|24.72|30.22|42.6|61.41|57.35|34.72|36.18|27.36|19.02|20.85|17.3|18.45|17.65|19.06|24.27|19.28|23.21|22.71|26.66|15.78|14.53|15.19|15.21|11.36|10.14|16.59|16.44|19.78|22.95|22.6|29.6|27.23|28.01|21.71|21.2|20.93|16.78|13.21|15.82|25.12|19.05|29.8|30.85|26.6|28.2|24.75|20.65|18.5|15.5|17.21|19.97|13.06|15.47|11.26|7|11.77|13.51|14.9|16.1|14.07|13.62|11.9|9.27|9.08|7.42|9.17|5.3|8.45|7.21|8.96|16.63|24.89|25.92|24.09|21.46|48.14|
2025-07-04 04:36:04|russ2000_0734|PJC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:05|russ2000_0735|PE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:06|russ2000_0736|REXR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.18|14.15|13.65|14.27|13.91|15.1|16.59|15.72|14.38|15.32|15.76|19.16|22.13|21.41|23.94|25.13|28.16|29.39|29.69|29.11|30.45|31.4|33.12|37.19|41.57|48.04|48.43|40.9|43.21|47.7|50.94|55.65|60.99|66.67|71.05|80.41|62.4|53.59|61.22|53.96|56.76|41.65|52.59|42.54|49.05|43.35|40.66|33.38|37.1|
2025-07-04 04:36:09|russ2000_0737|MGRC|price_next_month|0|||||||||||||||||||||||||||||2.6563|3.5313|2.6563|3.125|4.0625|4.0625|3.3125|3.875|4.1875|2.9375|3.25|3.125|2.875|3.375|3.625|3.875|3.875|3.75|3.8125|4.1875|3.9075|4.2825|4.375|4.5625|5.095|5.75|5.9375|6.72|7.25|10.25|12.19|10.565|9.875|9.69|10.44|9.655|9.5|9.25|8.5|8.375|8.015|7.565|8.625|10.625|12.305|13|12.625|16.745|13.275|9.85|10.975|11.53|12.375|13.575|14.25|14.755|15.58|16.195|19.465|21.48|22.2|25.99|28.55|32.46|26.89|27.02|27|30.63|30.15|29.92|34.28|23.29|25.83|28.78|22.74|20.97|21.14|19.22|19.75|21.07|25.9|23.32|25.31|25.24|28.39|26.03|26.72|31.84|29.42|26.61|26.26|29.89|31.06|34.24|35.67|36.62|31.58|34.55|36.53|30.38|33.11|25.36|30.05|24.41|24.38|31.87|30.1|38.28|34.81|35.53|44.7|47.8|58.93|59.38|53.39|50.4|62|68.11|76.31|77.32|54.55|58.02|57.08|69.79|81.98|78.42|72.14|76.21|83.46|84.36|94.05|99.54|88.88|96.38|100.6|125.65|106.66|109.83|113.7|122.67|106.67|120.7|
2025-07-04 04:36:16|russ2000_0739|IRDM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|9.26|8.8|9.25|9.47|9.75|8.9|7.93|8.39|10.43|8.51|8.33|7.89|8.66|5.85|7.69|8.69|8.81|7.36|7.29|6.7|8.54|6.1|6.34|6.79|8.14|9.1|9.11|11.11|8.17|6.49|6.92|8.03|8.97|8.1|10.1|10.2|10.9|10.9|12.7|12.45|18.25|20.21|19.71|27.22|23.72|24.5|25.55|24.29|26.94|26.4|48.38|38.21|40.95|41.07|35.79|36.38|39.29|48.32|59.84|67.26|54.1|38.48|36.52|27.4|29.07|31.6|31.02|23.2|31.8|
2025-07-04 04:36:20|russ2000_0740|GLRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.27|18.93|19.44|17.21|22.09|11.02|11.32|15.43|18.98|19.47|23.35|26.35|25.31|28.56|29.28|27.53|25.61|22.16|25.67|24.85|23.56|25.56|23.7|24.78|26.44|29.72|32.5|31.28|32.36|32.29|32.18|30.96|27.57|24.57|18.56|21.42|19.52|20.48|23.1|21.45|21.05|22.05|21.3|15.5|14.1|11.63|9.97|11.04|8.44|10.86|10.22|6.79|6.91|6.67|8.22|8.95|8.89|7.48|7.12|6.8|7.13|7.67|9.29|9.795|10.2|10.87|11.41|12.31|12.83|13.23|13.5|13.08|14.31|
2025-07-04 04:36:23|russ2000_0741|BMI|price_next_month|0||||||||||||||||||||||||||||1.125|1.1563|1.1013|0.8438|0.9613|0.9613|1|0.9219|1|0.9925|0.9613|0.9688|1.2731|1.25|1.2656|1.2575|1.305|1.2656|1.5394|1.5706|1.4063|1.5156|1.5706|1.5625|1.68|1.6956|1.7969|2.2113|2.4769|2.6725|5.1875|5.125|4.3438|4.5788|4.18|4.4063|4.5788|4.125|4.75|4.0475|3.8438|4.0475|3.4537|3.2813|3.3438|3.5875|3.25|2.775|2.845|4.0313|3.6263|4.1188|4|3.545|3.9025|4.55|4.3125|5.1937|5.5938|6.125|7.445|8.4875|12.0525|8.25|12.97|15.42|10.88|12.615|14.475|12|16.825|19.225|19.025|26.035|28.165|12.6|11.795|19.48|18.425|18.635|18.895|20.68|19.58|20.765|20.495|18.955|18.245|16.37|16.07|18.47|16.945|21.42|24.745|21.84|23.82|26.005|25.47|24.775|24.95|28.46|29.93|31.11|29.41|30.29|27.915|35.665|34.87|32.15|38.55|39.75|45.25|43.8|48.2|42.45|52.15|49.11|52.79|55.48|53.49|57.8|59.06|59.03|62.6|73.34|91.71|93.39|101.03|102.25|101.17|80.69|96.19|112.48|115.9|132.33|164.64|138.55|143.99|182.92|206.16|200.05|213.91|220.82|242.1|
2025-07-04 04:36:28|russ2000_0742|CONN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:29|russ2000_0743|EBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0367|12.6083|11.0972|9.52|6.5828|8.8872|12.1172|15.9894|22.6667|9.35|13.6661|13.3167|13.515|15.2528|17.6705|17.3494|21.9678|22.4872|19.975|17.7744|16.3294|13.8361|13.6283|12.6839|15.5361|14.5917|16.7167|18.7661|24.7728|24.2817|21.7505|20.7211|26.4539|28.8339|31.8278|30.2883|31.1667|38.0139|28.6167|27.85|30.27|29.84|34.89|40.09|48.79|52.28|54.67|60.33|62.34|53.47|44.15|55.01|55.09|78.58|94.14|97.65|108.49|63.12|65.22|50.59|44.24|39.08|35.8|18.17|13.12|10.26|6.9|2.22|1.86|1.9|13.81|9.6|11.66|4.54|6.98|
2025-07-04 04:36:32|russ2000_0744|GSAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||217.4989|148.7993|163.7992|101.2495|132.8993|52.1997|39.7498|7.35|3.6|9.3|15.7499|10.05|16.9499|22.6499|26.2499|24.7499|21.4499|18.8999|17.0999|8.985|9.795|9|4.869|6.27|8.25|4.425|9|19.1999|30.2998|40.4998|59.3997|35.0998|36.2998|47.2498|35.0998|27.7499|16.1999|31.1998|17.2499|15.7499|23.6999|30.5998|30.8998|23.6999|15.7499|9.75|6.6705|5.2065|9.8415|7.533|6|5.664|7.14|4.725|5.19|4.5|13.8299|19.1999|21.8999|23.2499|14.7824|17.2499|20.6999|27.1499|21.1499|13.9634|16.0499|19.1999|23.8499|19.1999|17.6999|15.4499|22.9499|19.61|24.92|
2025-07-04 04:36:35|russ2000_0746|AKS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:36|russ2000_0747|MNTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:37|russ2000_0748|SHEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2083|2.0833|2.0625|3.3333|2.4167|2.9167|2.7396|2.6042|2.4167|3.0833|2.8683|3.1625|4.15|4.2441|4.1583|3.3867|3.6775|4|3.53|4.25|4.5117|3.8683|4.44|4.6433|4.8933|8.6383|7.1|7.7067|7.1167|7.3117|7.81|7.73|7.4833|8.1217|11.95|9.135|6.78|7.545|11.985|12.19|9.815|10.18|8.345|8.6|8.88|9.74|9.125|8.365|9.41|7.93|6.78|4.935|5.575|7.875|7.86|7.33|8.195|9.635|13.865|12.55|14.015|13.855|14.795|14.855|17.23|17.19|23.395|22.98|28.69|41.08|26.4|27.25|32|30.75|38|34|37.75|33|38.02|47.63|41.33|39.36|32.16|40.35|53.51|50.27|43.62|38.87|47.26|52.79|27.64|22.77|20.2|22.3|22.66|19.55|20.81|18.67|23.66|20.49|12.82|21.29|13.84|10.8|11.14|14.445|
2025-07-04 04:36:41|russ2000_0749|STC|price_next_month|0|||||||||||||||||||||||||||||5.9167|5.6667|3|3|4.6667|4.0433|4.25|5.25|5.75|5.4167|5.6667|7|7.5|8.4167|9.6667|6.6133|9.94|8.19|8.5|7.75|9.25|9.75|10.315|10.5|9.94|10.19|10.75|10.375|9.565|11.405|12.845|14.94|17.565|23.44|25.065|26.75|19.97|22.19|14.88|13.19|14.25|13.25|15.75|20.01|16.9|19.75|19.1|19.9|18.9|18.15|20.75|22.02|26.68|28.99|31.15|46.75|35.5|35.45|42.42|40.31|36.02|47.06|50.93|53.45|43.2|34.38|37.06|42.04|40.22|36.48|29|34.23|24.49|17.46|16.6|14.84|22.61|13.77|8.94|10.26|11.38|9.99|10.82|11.41|10.14|10.6|10.04|13.65|14.72|17.07|23.32|26.56|27.07|30.93|31.32|32.51|30.5|29.47|35.32|35.8|36.5|41.12|40.17|35.46|34.82|42.81|44.95|43.68|47.44|39.3|37.94|44.51|41.71|45.44|41.28|44.45|42.51|37.83|40.92|41.75|31.86|41.95|42.39|46.38|58.65|59.01|71.17|71.43|51.6|54.65|38.96|47.77|41.65|47.13|43.67|61.66|62.01|70.7|68.8|65.19|65.48|66.77|
2025-07-04 04:36:47|russ2000_0750|IMGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:48|russ2000_0751|LBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:36:49|russ2000_0752|AMSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.28|12|11.2|11.34|16.53|19.09|19.07|16.2|13.86|14.25|17.02|17.08|18.56|14.86|15|18.82|16.94|17.1|17.71|19.26|18.2|21.79|22.82|20.36|24.59|26.29|24.965|25.94|28.56|32.68|35.73|39.12|41.85|42.09|36.6|40.97|40.7|46.07|48.13|54.24|48.84|51.63|61.22|56|63.05|66.05|56.7|59.8|60.75|56.45|61.25|66.95|55.41|58.99|65.03|62.45|68.42|63.67|64.15|60.03|56.97|64.88|56.75|57.51|53.86|46.94|48.47|49.94|53.36|52.34|55.16|50.97|48.49|45.6|48.38|54.85|51.11|49.84|43.76|
2025-07-04 04:36:52|russ2000_0754|FCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.565|8.75|9|7.125|6.815|7.625|7.75|8.25|9.69|9.625|9.125|9|9.065|9.375|10.03|11.75|15.315|13.94|12.72|12.905|12.25|10.94|11.875|14.19|9.94|11.63|9.69|9.94|10.75|11.98|13.2|11.2|12.2|13.45|12.48|11.84|12.26|12.08|13.24|13.8|14.38|14.11|12.79|14.52|14.35|13.16|13.95|13.17|13.5|13.38|12.99|13.37|13.15|11.13|9.48|11.49|11.6|12.45|11.4|11.03|9.59|8.67|6.67|5.25|5.86|6.55|5.3|5.82|6.43|6.2|5.14|4.61|5.54|6.43|7.01|6.55|7.07|7.15|7.51|8.69|8.21|8.59|8.56|9.35|7.89|9.02|9.2|9.19|8.73|9.18|9.65|10.16|14.12|12.91|13.03|14.56|14.47|15.14|16.87|13.5|13.6|13.61|13.77|14.09|13.52|9.52|7.87|8.62|11.73|14.49|13.17|15.3|16.56|13.48|14.82|14.34|14.71|12.48|14.44|12.18|14.01|13.19|18.08|16.44|16.68|15.32|17.255|
2025-07-04 04:36:57|russ2000_0755|FRME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||13.2222|12.6667|13.4444|14.4444|14.1111|14.5022|16.3333|17.1667|17.5|17.8333|15.92|16.8333|19.6667|18.8333|21.1667|22.46|25.92|27.6667|28.6667|24.75|22.94|21.5|24.63|23.25|23.94|20.75|21.25|23|23|22.5|23.5|22.99|23.16|27.07|23.5|22.79|23.5|23.8|26.13|26.2|25|23.33|24.45|24.88|25.91|25.42|27.3|25.14|25.59|24.92|23.39|24.81|25.89|21.57|20.25|22.05|27|25.57|21|22.01|15.68|12.16|7.91|6.12|6.76|8.75|8.68|8.32|9.06|9.27|8.95|8.06|9.85|12.33|14.23|14.7|15.05|16.23|18.72|18.8|21.09|21.22|19.93|22.65|21.84|22.57|26.03|26.23|22.86|25.65|26.2|28.15|38.33|41.38|40.44|43|43.16|43.08|47.2|41.61|36.63|36.67|39.41|39.55|39.75|28.31|24.43|26.11|37.67|46.21|40.73|41.58|42.43|39.19|41.53|44.9|42.64|29.18|32.12|27.31|33.81|33.42|40.35|37.05|44.44|35.64|40.805|
2025-07-04 04:37:02|russ2000_0756|HOS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:03|russ2000_0757|CPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|37.25|45.25|54.75|49.25|47.25|54.5|59.38|66.38|61.81|35|38.5|43.5|51.19|53.09|37.1|40.83|42.78|52.6|55.44|41.89|37.86|36|35.28|38.14|35.04|38.5|43.92|42|41.63|46|39.47|43.6|42.26|41.12|44.03|34.16|36.39|38.49|37.97|38.74|39.32|33.22|48.35|47.85|49.85|49.85|49.85|49.85|49.85|49.85||34.25|42.5|49.5|44.75|47|41|37.5|39|35.5|34.25|39|42.11|49.25|55.01|58|67.75|62|54.58|52.25|61.02|64.3|65.04|69.26|77.11|88.05|91.27|105.28|113.07|102.26|111.48|124.59|123.8|134.8|92.65|76.46|50.67|49.48|31.86|26.52|12.85|10.71|15.69|30.51|29.04|26.05|25.94|20.59|4.61|4.31|9.5|16.71|13.45|18.42|12.42|17.59|15.43|14.78|12.55|15.42|14.67|24.05|
2025-07-04 04:37:07|russ2000_0759|VG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.09|8.39|15.63|
2025-07-04 04:37:08|russ2000_0760|HEES|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:10|russ2000_0762|WAIR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:10|russ2000_0763|SCL|price_next_month|0|||||||||||||||||||||||||||||||||||||8.97|9.345|8.845|9.095|8.4375|8.1575|7.405|7.5|6.8125|7.1875|8.47|9.125|9.81|8.5|7.875|9.5|9.935|8.75|8.685|9.435|9.185|12.97|13.72|13.935|15.72|14.375|12.625|12.655|12.625|12.47|11.97|11|10.72|11|9.685|11.73|11.62|12.325|10.5|12.3|13.875|14.35|13.755|11.74|12.43|12.16|12.31|12.53|12.025|12.12|12.05|11.62|10.78|13.275|12.8|13.25|15.775|15|15.73|15.975|14.32|13.795|17.32|14.95|19.67|28.68|17.915|18.345|19.785|22.39|28.62|29.24|37.875|33.005|33.72|36.26|35.985|39.65|38.645|42.97|45.43|44.33|47.9|58.66|56.94|59.86|58.87|63.39|57.83|48.12|44.28|38.4|50.93|49.01|52.93|44.96|61.29|64.31|71.03|78.11|84.8|82.17|79.86|78.42|70.32|87.58|82.59|87.93|92.54|99.15|97.72|98.65|95.4|109.2|116.44|112.68|130.66|117.95|120.02|110.16|102.11|112.21|104.44|109.84|92.2|95.82|74.8|89.27|82.99|84.63|72.34|63.39|50.56|59.19|
2025-07-04 04:37:15|russ2000_0764|EIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|19.92|20.2|19.05|17.08|18.58|16.59|11.08|13.35|8.16|13.18|15.08|14.09|16.5|16.62|16.42|17.51|19.63|14.75|15.92|17.96|16.96|17.88|18.37|21.18|22.4|26.29|31.1|25.64|20.23|21.3|19.61|20.8|27.11|23.28|24.25|24.4|29.1|30.71|30.85|36.45|39.5|43.75|45.55|42.4|40.75|41.75|44.96|44.55|44.17|43.71|41.23|42.65|27.87|32.54|32|32.77|39.75|41.48|40.41|40.78|41.93|41.22|37.52|43.87|42.34|36.13|39.43|41.72|44.9|44.95|47.52|49.61|49.23|47.75|
2025-07-04 04:37:19|russ2000_0767|SMP|price_next_month|0||||||||||||||||||||||||||||11.1|10.08|9.02|4.96|7.74|8.55|11.6|9.52|9.16|9.99|10.72|10.67|13.29|15.25|19.79|21.33|25.63|16.38|19|18.25|20|19.5|19.75|16.5|15|17|14.94|14.13|14|13.75|17.69|21.88|16.56|23.69|21.25|22.25|24|23.25|24.31|16.13|16.19|11.19|9.69|8.38|8.91|10.34|13.1|11.56|14.1|16.5|16.3|10.1|13.19|11.55|10.02|11.15|13.92|14.6|14.3|15.24|12.75|9.08|14|8.36|10.53|7.98|7.8|11.08|15.82|18.33|12.45|8.36|8.26|6.08|9.39|4.21|2.35|4|11.17|8.36|7.84|10.66|9.8|10.63|12.11|14.25|14.2|15.55|20.69|15.07|14.06|18.78|23.21|30.64|34.39|36.16|32.71|37.99|36.05|39.52|36.46|37.8|36.57|44.25|37.31|35.51|41.94|48.9|49.87|50.83|50.38|43.67|47.9|45.35|48.74|54.11|49.16|49.97|46.01|52.36|48.58|40.69|45.48|45.8|39.23|42.83|41.76|47.9|47.87|42.68|45.74|37.93|40.46|36.01|38.17|34.93|40.35|32.1|32.73|32.19|31.02|27.1|33.36|
2025-07-04 04:37:24|russ2000_0768|TXMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3333|33.3333|33.3333|33.3333|33.3333|33.3333|33.3333|33.3333|1083.3322|1166.6655|2916.6638|2916.6638|2499.9975|2416.6642|2499.9975|2499.9975|2333.331|2916.6638||2583.3308|3349.9967|4166.6625|4166.6625|2749.9972|1683.3317|849.9991|2516.6642|2500||1683.3317|7499.9925|7200|5000|5000|3500|350|100|150|75|50|95.5|127.5|162.5|130|163.5|100|118.5|213.5|294.5|245|240|218.5|214|344.5|411.5|290|376.5|395.5|381|312|282|242.5|287.5|236|320|286|323|247|255|210|110|134|128|79|99|66|80.5|58|51|39|15.5|13.255|4.84|7.22|5.24|3.64|4.03|2.13|2.31|1.88|1.79|1.57|1.05|1.15|1.2|
2025-07-04 04:37:29|russ2000_0769|NAVG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:30|russ2000_0770|WIRE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:31|russ2000_0772|NYMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||359.6|359.6|430|392|360|242.8|228|204|185.2|145.6|118|97.2|66.8|28.8|34|19.2|20.36|7.6|9.6|14.72|21.96|27.2|27.92|30.6|25.8|25.52|29.48|25.96|29.28|27.2|28.32|26.88|27.2|26.48|27.88|29.04|25.76|26.04|28.6|29.76|30.2|30.64|30.96|31.56|30.64|24.04|17.2|20.8|25.2|24.12|25.64|25.84|25.04|24.64|22.8|24.04|24.44|24.44|24.32|25.24|24.32|24.64|25.4|8.32|10.44|10.54|15.8|17.44|17.52|17.4|14.6|13.16|11.64|10|12.02|9.89|10.44|7.79|8.34|6.85|6.76|5.44|6|5.87|6.81|
2025-07-04 04:37:34|russ2000_0773|TISI|price_next_month|1.5222772277228|28.125|36.25|27.5||25.625|18.75|17.5||19.375|16.875|13.75||10.625|10|11.25||22.5|20|18.75||42.5|45|37.5||35.625|51.875|56.25||95|54.375|72.5||41.25|34.375|40.625||26.25|31.25|26.25||25|23.125|19.375||16.25|13.75|9.375||8.44|12.5|10||10.315|8.125|7.815||13.125|19.375|17.5||23.125|18.125|18.125||18.75|13.125|9.69||10|15|18.44||16.5|26.25|33.75||45.25|43.75|38.75||40|40.75|51.9||80.95|77.3|75.3||107.5|112.5|105.55||127.6|125.3|174.15||224.85|273.8|365.8||343.2|361.2|277||156.7|169.5|188.1||130.5|172.1|242||241.3|209.8|297.5||311.8|318.5|380.4||378.5|397.5|423.4||410.2|379.1|404.6||402.5|321.2|319.6||248.3|327.1|392.5||234.5|133.5|149||231|225|146.5||153.2|180.5|159.7||55.7|55|109||67|30.1|10.9||7.433|10.6|5.25||8.3|6.95|6.6||8.88|15.25|12.68||18.2||
2025-07-04 04:37:41|russ2000_0775|MTRN|price_next_month|0||||||||||||||||||||||||||||16.02|17.53|16.36|10.52|14.7|13.93|14.27|11.4|11.97|14.33|15|12.72|13.55|10.28|10|11.88|14.25|16.25|15.5|16.75|16.25|19.75|22.13|16.75|18.13|18.75|18.63|18.88|18.13|19|22.81|24.06|24.56|27.25|15.88|17|15|15.06|16.88|13.25|16|18.5|16.56|20.44|22.2|20|17|10.25|13.3|12.9|10|5.4|5.75|5.3|8.6|12.73|16.93|16.18|18.1|15.6|17.25|14.31|16.93|15.08|21.53|23.31|23.07|33.66|33.09|48.02|37.87|48.3|28.59|31.01|23.93|12.27|12.56|16.92|21.33|18.45|17.97|29.73|23.85|33.15|34.98|41.76|38.12|26.44|29.41|24.71|19.63|20.95|26.9|26.49|30.14|29.81|26.57|33.65|32.31|39.45|32.95|39.99|30.6|30.15|24.49|28.99|26.41|30.3|39.3|38.05|38.45|51.35|49.7|50.75|62.7|56.83|46.93|58.03|62.13|56.84|54.3|51.74|57.42|51.19|68.19|70.81|71.36|72.18|82.85|85.15|81.94|85.71|90.25|108.31|119.14|96.98|116.97|114.94|120.43|101.63|101|83.01|85.52|
2025-07-04 04:37:47|russ2000_0776|MMSI|price_next_month|0|||||||||||||||||||||||||||||||||||||2.448|2.088|1.944|2.2666|1.512|1.4746|1.44|1.584|1.44|1.4573|1.5494|1.4054|1.8547|2.304|1.8374|2.2147|2.9174|2.2694|2.304|2.88|2.232|2.0534|2.088|1.6387|2.3587|2.304|1.5494|1.6934|1.4774|1.512|1.8|2.1254|1.368|1.6733|1.8086|1.7107|2.016|3.6288|5.5044|5.994|7.3215|8.3925|10.575|7.8705|8.8155|12.3165|15.66|17.584|12.568|13.504|8.28|11.344|10.12|13.784|9.536|11.288|9.352|11.616|12.648|12.608|9.224|8.952|10.44|12.864|11.768|16.168|14.64|12.312|12.408|14.632|13.584|14.264|12.936|13.536|12.648|11.816|18.656|15.67|13.42|14.11|13.22|13.51|14.46|13.87|9.67|13.14|15.99|14.37|12.87|12.84|15.15|15.33|19.41|25.56|18.54|16.55|20.25|23.44|21.95|25.4|33.7|41|38.05|46.45|48.5|54.3|57.12|56.53|56.18|39.46|20.655|36.42|40.82|44.72|50.05|54.15|63.6|70.09|67.26|55.45|62.01|57.48|68.77|71.35|81.29|74.67|68.74|78.3|74.1|85.29|98.66|108.88|94.45|93.59|
2025-07-04 04:37:52|russ2000_0777|TPRE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:53|russ2000_0780|IRET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.248|21.43|21.6616|20.0927|18.7937|19.4148|
2025-07-04 04:37:54|russ2000_0782|EBIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:37:55|russ2000_0783|TMP|price_next_month|0|||||||||||||||||||||||||||||13|11|9.6667|10|11.6667|11.6667|11.1667|12.6667|12.6667|15.3333|15|16.1667|18.3333|20.6667|29.3333|26.6667|24.6667|24|23.3333|23.3333|23.3333|21.3333|22.6667|20.6667|19.3333|17.3333|17.1667|21.2467|21.5867|23.6667|26.5867|29.04|34.5|40.13|31.38|34.5|33|34.75|29.75|27.75|24.5|24|27.63|27.49|34.75|38.47|37.5|40.95|45|44.8|46|43.8|46|49.65|48.55|46.8|47.4|46.64|45.75|53|38.76|46.9|44.11|47.58|46.85|42.5|49.15|43.76|38.7|31.8|41.54|42|48.37|42.71|49|50.15|42.15|44.48|43.37|39.2|40.62|41.75|38.6|40.75|40.74|40.4|39.43|40.44|37.85|39.26|40.48|40.91|41.8|45.13|49.32|46.9|47.14|44.48|50.2|51.27|52.15|54.05|54.28|56.02|65.34|72.74|79.28|90.55|82.67|78.71|87.12|82.37|77.7|85.68|73.13|73.54|80.67|81.97|87.51|86.09|67.51|64.53|55.99|66.87|78.15|76.75|82.11|79.56|73|77.15|82.84|75.33|58.62|60.16|50.08|49.39|43.98|62.94|64.54|70.07|59.6|66.67|
2025-07-04 04:38:00|russ2000_0784|ICFI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|13.69|20.77|22.1|31.48|23.44|17.69|17.59|17.86|23.84|26.5|25.17|29.03|25.44|23.63|22.48|26.48|26.15|24.57|24.32|22.59|28.34|24.74|24.57|18.61|22.86|26.21|33.39|34.64|34.3|39.25|34.57|33.49|37.36|40.64|36.39|31.51|33.15|38.18|40.63|46.35|52|44.55|47.5|54.35|53.1|66.6|72.7|73.79|65|77.65|81.93|83.81|87.59|71.28|64.6|67.71|79.54|92.74|91.35|98.1|101.45|96.92|91.84|117.48|102.19|108.8|118.11|121.86|139.04|141.98|140.505|171.1|123.41|83.38|88.16|
2025-07-04 04:38:03|russ2000_0785|LXU|price_next_month|0|1.3462|2.2115|1.3462|1.4423|1.8269|1.1538|1.0577|1.0577|1.1538|1.25|1.5385|1.8269|2.5|2.6923|2.2115|2.0192|2.2115|1.9231|1.0577|1.0577|1.1538|1.1538|1.1538|2.0192|2.0192|1.8269|1.25|1.25|1.0577|1.1538|0.9615|0.8654|0.7692|0.8654|1.3462|1.25|2.2115|4.4231|4.3269|7.0192|7.4038|8.75|8.2692|7.1154|6.9231|5.3846|4.6154|4.6154|4.1346|4.7115|3.3654|2.9808|3.9423|3.1731|3.4615|4.0385|3.75|3.0292|3.4138|3.2692|3.2692|3.2692|2.5962|2.4038|1.6831|1.2023|0.8654|0.8654|0.6254|0.9615|0.9369|2.2115|2.7692|2.3462|2.3462|2.1923|2.5769|1.8462|2.1538|2.6923|3.2308|3|4.0769|5.3846|5.7692|5.4615|7.1769|4.9154|4.9154|5.5385|4.6077|4.8|6.5462|6.7385|7.2308|11.1462|12.5615|14.9923|20.7846|21.0462|11.7769|16.9769|6.3231|5.6769|9.2154|13.6615|9.5385|10.1154|13.6615|11.1462|17.1923|23.1692|31.0385|30.5692|27.2538|26.9615|26.0923|24.7154|30.9769|31.8462|25.1231|25.2923|28.2462|25.4692|29.3769|29.6231|28.8692|24.0308|32.6231|28.3923|12.0385|4.3077|10.1231|8.9077|4.0692|6.5462|8.4769|5.4462|5.8077|6.5308|4.2538|5.0538|5.8462|5.7308|4.5|3.8385|3.2538|2.3231|1.5308|0.8077|1.7154|2.5154|4.6077|6.7692|8.93|9.72|21.41|13.81|17.63|12.71|8.93|11.17|9.11|7.44|9.3|9.11|8.2|8.44|6.38|8.21|
2025-07-04 04:38:10|russ2000_0786|ABCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||5.3637|5.5645|5.0584|5.3624|6.4755|7.2864|7.8936|7.8266|9.9853|9.5802|9.7152|10.6605|11.3007|11.5543|13.1563|11.7224|10.12|8.8972|8.1803|9.6983|9.2767|8.9393|8.1972|7.9948|7.337|7.59|8.7032|9.0675|10.0229|10.3224|10.9296|12.5488|11.7392|10.3629|11.2939|11.3911|12.8079|13.6256|14.9857|15.431|14.2004|16.5725|16.4673|16.9045|19.4304|18.7989|19.955|21.6552|24.7738|27.1152|25.0555|22.2867|17.3417|16.3799|15.3306|14.5534|10.4244|10.7256|7.4419|6.3635|6.2955|5.768|9.2198|11.0746|9.84|9.27|9.53|9.94|10.12|10.03|10.7|12.4|11.94|10.67|13.26|13.87|19.25|18.3|20.47|21.27|21.84|24.8|24.13|24.99|27.01|31.5|28.93|31.4|33.16|36.3|45.1|47.1|45.8|47.9|53.55|51.7|46.6|42.89|37.95|36.46|39.77|42.85|40.19|25.43|23.075|29.3|39.11|54.09|48.61|52.39|49.31|41.7|47.29|51.51|47.16|33.5|43.65|37.3|49.64|47.48|60.89|61.99|65.65|58.6|67.71|
2025-07-04 04:38:15|russ2000_0787|CRR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:16|russ2000_0788|UVE|price_next_month|0.1380231522707|||||||||||||||||||||||||||||||||||||||||7|10.5|5||3.5|4|2||4|2.063|1||1.25|1.094|1.063||0.625|1|1.125||2.2813|1.9063|0.843||1|1.125|1.2813||0.65|0.5625|0.5313||0.38|0.28|0.43||0.13|0.04|0.11||0.02|0.11|0.08||0.1|0.05|0.045||0.05|0.06|0.6||1.29|1.28|3.9||6.26|5.6|7.35||3.4|3.73|2.61||5.13|5.02|5.47||4.73|4.16|4.87||5.39|4.3|3.46||3.5|3.5|4.59||6.67|7.38|12.4||12.49|13.86|19.4||25.53|24.63|19.75||19.44|24.78|24||24.65|21.45|26.4||35.65|44.6|43.89||29.04|25|29.1||17.86|18.55|13.96||14.1|14.24|15.07||12.9|11.94|10.99||14.35|12.66|16.96||19.71|21.39|22.63||27.14||
2025-07-04 04:38:22|russ2000_0790|BHLB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10.38|10|9.63|10.13|12.5625|14.6875|17|17.5|19.45|19|21.2|22.25|24.07|25.25|22.75|26.4|30.3|35.97|37.8|33.85|36.6|36.4|35.3|31.53||32.59|33.12|34.34|34.89|36.16|33.97|32.24|26.24|27.87|23.77|25.59|26.5|26.03|23.52|22.56|22.86|20.55|16.55|21|20.19|19.34|21.24|22.3|21.92|20.02|22.62|22.69|22.46|23.48|24.2|25.86|26.1|25.37|24.46|23.43|24.17|25.78|24.9|28.01|29.1|28.6|27.78|27.14|26.37|29.55|35.4|37.5|37.15|38.3|37.95|37.95|40.6|33.37|27.25|29.99|32.8|31.03|28.15|17.04|9.96|13.03|16.58|22.19|27.04|27.15|29.59|24.74|28.17|29.25|31.05|21.27|22.81|19.61|24|21.32|27.6|27.23|29.41|24.83|27.03|
2025-07-04 04:38:26|russ2000_0791|ASTE|price_next_month|0||||||||||||||||||||||||||||1.75|1.375|1.1875|0.625|0.8125|1.4375|0.875|1.25|1.6875|1.625|2.1875|3.25|4.8125|5.625|6.375|6.875|8|7.5|7|7.75|5.94|5.565|5.19|5.94|5|5.065|4.19|4.5|4.5|5.25|7.405|8.5|8.125|14.75|18.5|25.625|26.5|38.75|34.13|23.44|23.75|25.13|19.47|10.31|14.25|18.9|18.25|12.8|12.71|18.65|13.14|9.17|9.1|8.18|12.13|12.56|13.55|17.84|17.03|14.49|17.28|23.3|28.99|28.36|38.45|39.35|21.2|31.89|36.01|40.7|52.17|45.32|30.87|36.65|31.86|25.42|24.57|30.82|27.06|23|24.89|33.12|31.35|29.47|30.1|38.78|37.52|33.25|33.82|31.29|29.2|28.8|35.32|32.83|35|33.81|37.2|39.95|38.87|37.91|35.56|42.08|39.31|32.5|37.3|48.4|60.28|55.36|69.98|63.35|50.27|51.95|62.4|55.56|49.13|37.61|37.02|33.71|32.69|35.09|41.24|40.11|44.49|50.8|59.47|75.01|61.31|53.38|63.29|39.1|49.13|43.65|44.14|41.28|49.4|40.04|35.6|41.8|35.09|31.78|34.91|36.23|42.625|
2025-07-04 04:38:32|russ2000_0792|EGHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.38|14|6.5|6.94|4|3.81|4.88|4.44|3.56|4.25|10.88|14.94|8.63|4.09|2.31|0.7|1.02|0.93|1.3|1|0.43|0.2|0.21|0.27|0.54|2.22|3.97|3.01|1.9|2.85|2.9|1.2|1.93|1.64|1.99|1.64|0.71|1.43|1.79|1.33|1.33|1.53|1.19|1.13|1.12|0.72|0.6|0.75|0.73|1.18|1.21|1.39|1.43|2.9|2.61|3.11|3.9|3.75|4.44|4.13|5.47|6.55|6.62|7.23|9.06|11.441|10.14|9.7|8.08|7.86|7.71|8.73|8.71|10.66|12.56|11.34|13.75|14.25|15.85|14.55|12.7|13.35|17.7|20.25|19.95|17.19|17.61|23.92|24.17|19.32|18.62|16.96|15.9|17.28|35.25|32.89|25.56|22.66|15.35|9.17|4.89|4.23|4.71|2.87|4.74|2.38|3.36|2.21|3.08|2.23|2.8|1.77|2.17|
2025-07-04 04:38:36|russ2000_0793|THR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|14.63|17.49|22.1|21.25|24.56|23.4|18.75|21|23.51|27.2|24.33|24.5|22.45|21.46|23.97|23.55|21.84|16.06|18.85|20.52|19.74|19.86|19.72|18.49|21.51|24.21|24.36|24.03|23.38|23.02|25.89|26.69|24.02|25.95|15.28|14.61|10.01|16.05|19.53|16.76|16.99|17.41|16.23|15.19|16.5|22.22|23.19|28.36|26.69|31.6|31.93|32.48|26.9|27.68|26.28|29.11|
2025-07-04 04:38:39|russ2000_0794|MANT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:40|russ2000_0796|FIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|17|19.31|23.38|22.31|19|18|15.75|16.13|7.25|7|6.88|4.44|2.94|2.47|1.84|3.71|2.8|4.12|4.7|3.7|3.3|3.09|1.97|3.25|4.13|6.69|6.82|5.99|6.93|6.81|7.14|7.75|8.5|10.51|15.26|13.84|11.61|12.25|12.49|12.94|14.62|12.27|13.6|13.26|9.33|10.23|10.79|11.78|10.9|11.73|14.08|11.41|11.45|12.73|12.21|10.44|11|11.96|10.58|9.79|10.9|12.91|12.83|15.45|18.63|17.04|15|14.9|15.36|16.65|20.69|27.64|31.93|28.34|29.49|30.38|28.85|33.85|36.7|33.3|44.3|42.6|42.2|55.55|53.48|47.97|54.1|42|50.41|46.4|33.3|49.71|45.8|55.43|82.36|74.75|91.47|89.78|84.42|105.66|123.28|121.04|149.49|173.97|181.85|217.47|309.41|332.42|391.04|436.75|397.55|540.61|
2025-07-04 04:38:44|russ2000_0797|SAFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.48|13.99|15.48|16.5|18.1|21.83|21.35|22.1|32.67|29.21|35.45|37.53|40.1|44.99|50.66|51.42|48.84|41.6|36.09|34.47|36.12|35.99|39.84|35.6|35.15|33.09|32.12|33.86|36.15|37.5|39.08|46.55|49.38|45.92|41.83|41.75|41.85|40.04|42.38|46.6|47.71|48.8|53.77|55.528|55.32|53.74|50.01|59.39|61.95|58.36|58.67|58.43|54|56.25|63.89|67.95|71.7|71.35|70.05|80.05|77.65|80.65|89.5|83.09|83.13|92.81|95.47|100.93|94.09|81.54|74.94|69.77|74.16|83.7|75.87|79.84|80.8|91|87.11|79.41|85.76|74.94|71.97|73.21|83.74|78.87|85.93|78.265|77.47|75.44|77.27|
2025-07-04 04:38:47|russ2000_0798|VIVO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:48|russ2000_0800|LABL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:49|russ2000_0801|BRKS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:50|russ2000_0802|AIMC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:51|russ2000_0803|CSU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:38:52|russ2000_0804|OFG|price_next_month|0|||||||||||||||||1.0844|0.9561|0.6962|0.7768|1.1834|0.9741|1.0219|0.9621|0.8846|0.8367|0.8367|0.9324|0.7651|0.6455|0.6455|0.7651|0.9563|0.8607|1.0518|1.1441|1.1966|1.5385|1.6683|2.3899|2.2846|2.8106|5.2756|4.5767|4.509|4.2159|3.8779|3.4858|3.6368|5.0501|4.434|5.1482|5.4472|5.7873|6.7635|7.8458|8.2966|10.7764|11.9777|13.301|18.7692|9.638|13.9881|14.152|12.5948|10.8462|9.89|8.7972|7.4312|5.5187|5.3548|6.1635|6.5132|7.8333|8.4978|9.136|11.5306|12.7471|12.3504|17.9174|20.3306|21.9008|21.1736|23.1818|25.9273|23.1364|25.7545|28.2|13.95|15.95|12.42|13.77|13.07|12.57|11.96|12.82|11.57|8.92|12.49|15.97|18.8|17.37|16.24|5.05|9.29|14.11|10.65|11.38|16.72|14.16|13.23|11.82|12.96|12.42|10.59|11.44|11.82|10.38|11.78|14.37|16.07|18.47|14.81|14.58|17.06|15.96|15.57|16.1|14.09|8.06|9.21|5.62|8.83|10.61|10.65|13.25|11.7|10.05|8.9|11.4|13.5|16.65|17.09|19.38|20.18|22.63|20.31|19.71|12.58|13.08|14.39|17.18|23.69|23.1|25.9|27.67|26.58|27.47|27.88|28.31|25.57|33.49|29.62|36.77|36.11|45.42|40.27|42.71|39.35|44.99|
2025-07-04 04:38:57|russ2000_0805|CNS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|15.47|17.25|21.33|18.83|21.41|27.53|24.01|32.96|48.75|44.96|41.37|36.94|22.8|26.47|23.99|14.99|10.8|14.85|15.81|20.7|22.03|26.51|19.95|25.01|27.76|30.04|36.17|24.41|33.77|34.38|33|28.99|32.7|39.34|34.37|38.51|36.38|40.46|41.51|40.2|42.08|39.55|32.99|30.46|29.79|40.71|43.49|37.33|34.89|40.66|42.24|42.19|40.77|39.85|42.6|37.05|36.77|48.98|51.53|62.91|73.98|55.54|68.15|56.61|73.8|68.03|80.13|94|86.68|78.53|69.72|59.73|73.47|60.14|65.94|50.6|70.42|70.79|81.84|99.99|89.2|77.13|78.035|
2025-07-04 04:39:00|russ2000_0809|HY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.51|50.19|52.78|67.78|90.21|93.27|98.54|88.68|80.1|64.75|74.27|62.84|60.72|50.34|69.93|63.91|57.49|63.22|54.92|71.55|78.49|89.5|75.62|65.05|63.14|68.38|67.66|55.45|51.66|59.02|39.04|38.25|43.22|92.96|83.43|68.82|46.89|41.47|32.52|33.41|25.74|31.53|52.86|48.25|40.12|65.72|60.84|71.49|64.61|53.42|39.54|42.49|
2025-07-04 04:39:03|russ2000_0811|RGS|price_next_month|0||||||||||||||||||||||||||||||||||116.6676|68.8889|88.8889|77.7778|64.4454|66.6676|88.8889|88.8889|97.7778|100.0001|106.6667|120.0001|115.5556|146.6601|146.6601|151.6601|182.2201|202.2201|215.5601|327.7802|293.3333|323.34|230|273.34|330|320|373.3333|378.34|401.6667|388.3333|383.3333|510|523.75|498.75|403.75|470|458.75|590|632.4|744|771|767|786|793.6|507.6|584.4|538.8|566.6|615.8|760.4|864|868.4|823.2|856|798|714.6|835.2|767.2|775|701.4|673.6|751|835.8|764.6|697.2|672|506.6|584|559.8|247.4|225|382.8|273.2|324.8|318.6|382.4|304.6|409|335.2|340|297|327.2|342.8|367|338.4|333.2|355|375|347.4|290|246.6|262.8|278.6|339.6|315|330.4|292.6|330.4|298.8|273.4|268.8|253.6|278.4|218.2|210.6|298.6|318.4|312.4|349.2|336.8|373|374.4|366|412|310.4|248.4|153.6|110.8|189.8|258.8|159.4|54|29.8|27|15.29|23.4|32.8|25|26.4|11.68|11.51|5.25|26.97|23.48|23.61|18.96|22.76|
2025-07-04 04:39:09|russ2000_0813|AHT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9250|9200|9090|8840|9650|9910|10070|11790|10210|12530|11610|11640|12880|12140|12320|11460|9850|5840|5790|3950|1350|1430|2950|2860|3290|6050|9210|7880|10050|9650|12460|11800|7980|8970|9320|7570|8590|11380|12130|11400|12820|8940|10460|11820|10810|10830|9710|8610|7250|5400|6050|5890|6210|7860|6390|6230|7030|6840|7010|8090|5190|4610|5100|2620|2780|2670|822.3|441|136|292|221|170.8|135.6|80.9|86.8|79.1|77.6|60.6|34.2|37.4|21.1|14.8|11.7|10.5|5.498|7.94|6.38|6.24|
2025-07-04 04:39:12|russ2000_0814|RAVN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:13|russ2000_0815|PEGA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4075|7.5325|9.4375|4.9075|8.0625|4.5625|5.0625|4.6875|7.0325|2.64|1.345|1.125|2.0325|1.9525|3.2025|2.22|1.235|1.36|1.36|0.75|0.9625|0.9875|1.4|2.065|2.0375|1.475|1.3375|1.7325|1.78|1.9025|2.6025|2.15|1.6075|1.855|1.6925|1.3075|1.5275|1.59|1.9775|1.9875|1.6275|2.4025|2.3225|2.38|2.635|2.9275|2.4525|2.6425|3.7075|3.27|3.3925|4.3675|7.075|7.1675|8.3125|7.9175|7.69|6.7625|8.545|9.28|10.09|9.4475|7.09|9.2975|6.945|5.855|6.0125|6.3275|8.975|9.515|11.36|8.285|10.685|10.835|9.785|10.77|13.545|13.945|11.75|13.195|13.95|15.45|19.4|22.775|30.225|29.15|25.425|30.525|27.8|26.76|28.145|37.505|37.8|37.605|43.105|41.81|58.445|57.94|63.725|63.47|63.82|59.36|49.61|38.295|20.075|18.605|19.44|22.81|26.375|21.37|24.37|29.71|34.86|39.72|54.145|46.04|54.07|
2025-07-04 04:39:18|russ2000_0816|LSCC|price_next_month|0|||||||||||||||||||||||||||||2.0833|2.3333|1.7717|1.27|1.645|1.9167|2.4367|2.0417|2.6883|2.875|2.9367|4.645|3.73|4.625|3.875|4|4.3125|4.625|4.22|5.4075|7.5325|10.3125|9.8125|8.1875|8.1875|6.47|8.5625|12.97|13.97|16.845|12.515|11.5325|11.4075|7.595|8.5|13.6875|10.22|14.345|17.69|25.655|33.69|27.44|29.19|25.94|24.63|24.2|17.5|22.34|11.85|6.5|6.77|7.55|8.66|7.77|7.8|10.73|7.15|4.9|4.97|4.49|4.55|5.15|4.38|4.53|6.65|5.9|6.21|5.86|5.46|4.73|4.18|2.65|3.39|2.42|1.88|1.54|1.74|2.21|1.91|2.59|5.26|5.56|4.86|6.23|6.79|6.2|6.33|6.8|5.46|3.71|3.88|4.45|4.65|5.16|5.13|5.78|8.42|6.84|6.71|7.13|5.93|4.92|4.58|4.86|5.57|6.01|6.07|7.19|6.86|6.96|5.85|6.51|5.42|7.69|6.01|7.8|12.95|19.34|19.59|18.6|22.51|31.09|34.9|40.11|50.31|56.75|69.44|55.22|48.04|61.5|48.51|75.79|79.7|90.94|55.61|60.86|68.6|53|50.66|57.02|48.93|51.88|
2025-07-04 04:39:22|russ2000_0818|ELY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:23|russ2000_0819|MHLD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:24|russ2000_0821|CBB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:25|russ2000_0822|CHCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||29|26|31|31.5|28.5|27.25|27.25|23|24.75|25.5|21.75|21.75|30.25|31.25|32.75|41|49.88|47.5|41.81|35.06|26.75|29.5|27.06|15.88|12.88|13.25|7.13|5.88|5.75|8.5|11.25|9.6|14|19.21|24.9|28.11|27.5|28.61|32.49|33.82|34.58|30.59|30.47|34.65|32.93|32.16|38.35|36.64|37.26|36.18|38.75|39.2|40.1|37.97|32.85|37.81|38.42|41.58|44.48|41.84|25.71|29.49|32.22|30.57|31.43|35.04|29.45|31.7|34.8|34.1|31.27|32.86|35.53|33.35|33.05|35.12|37.79|38.18|44.26|45.5|44.62|42.99|41.65|44.99|42.33|45.97|48.22|47.83|44.46|49.12|46.7|52.27|65.09|71.09|65.63|70.49|68.8|71.58|80.48|73.78|71.68|79.38|77.45|79.34|75.68|67.59|62.46|60.43|69.05|77.4|75.66|79.58|80.21|77.38|86.79|100.85|94.79|91.19|98.91|90.78|102.21|101.02|121.9|116.6|118.13|115.87|128.85|
2025-07-04 04:39:31|russ2000_0824|FRAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:32|russ2000_0828|HIFR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:33|russ2000_0829|INFI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:34|russ2000_0830|STOR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:35|russ2000_0831|TUES|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:36|russ2000_0832|CPK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.6667|9.5867|9.7533|8.5867|8.5|8.6667|8.6667|9.8333|10.5867|11.6667|10.1667|11.1667|11.5867|11.1667|11.0867|12.42|13.1667|12|11.5867|11.6667|11.7533|10.8733|12.2533|11.92|12.1267|11.2533|11.6667|11.5867|12.1|12.5|11.9|12.7|12.9333|13.3333|12.3333|12.3267|13.2067|13.2067|15.7333|16.2533|17.1933|16.1667|15.7733|16.6667|17.4667|18.0867|20.6667|21.8333|21.0333|19.8533|23|20.7267|19.64|21.22|21.74|23.6133|20.0733|19.8267|19.06|20.8267|19.3133|19.5267|22.1|21.12|19.76|20.08|22.16|24.46|26.0667|28.5267|25.74|28.26|28.68|28.0133|30.4933|31.3133|31.64|35.5733|39.5133|36.2733|39.2333|42.1733|43.3933|48.43|48.76|47.78|51.42|52.21|62.97|59.52|64.07|64.05|65.4|73.3|77.25|80.55|73.5|76|83.85|79.45|90.57|92.64|93.46|94.8|96.21|87.88|84.49|97.21|101.43|118.52|124.59|131.07|136.21|125.17|137.13|124.38|126.08|123.5|118.24|88.61|101.28|105.87|118.03|119.79|122.25|131.67|122.49|
2025-07-04 04:39:42|russ2000_0835|BRKL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9447|6.5158|5.9442|5.4298|5.144|5.2012|4.8011|4.5439|4.3153|5.2012|4.944|5.9442|5.9214|7.0645|6.9273|7.3388|11.3626|11.2|11.32|12.63|13.37|14.89|14.91|15.86|14.19|14.22|15.49|15.99|14.97|16.01|14.05|14.99|14.8|12.98|13.33|13.31|11.92|10.27|10.76|10.45|10.8|9.75|11.7|9.67|9.92|11.65|9.79|10.01|10.99|9.68|9.74|10.83|9.22|8.55|8.36|9.27|8.98|8.41|8.48|8.81|8.4|9.86|8.86|8.9|9.08|9.03|9.59|9.6|10.77|11.27|11.35|11.16|11.38|11.39|12.8|15.75|14.55|14.85|15.4|16|16.6|18.2|15.5|14.87|15.05|14.83|15.7|15.2|10.21|9.595|9.58|12.59|16.1|14.37|16.05|17.1|14.46|13.83|13.75|13.08|9.54|10.68|8.14|10.82|8.3|10.49|11.25|12.23|10.44|11.325|
2025-07-04 04:39:46|russ2000_0839|PRIM|price_next_month|0.012953367875648|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.38|7.41|7.5||8.05|8.3299|4.99||4.76|7.14|7.7||6.53|5.93|8.41||11.75|11.4|13.97||11.5|12.51|14.5||21.07|22.65|27.26||28.34|28.82|26.96||18.58|18.37|22.28||21.91|19.4|23.2||23.07|28.37|26.86||25.85|25.06|23.31||18.8|19.54|20.93||15.96|17.7|25.74||30.37|25.7|25.3||23.77|20.78|21.53||27.1|35.49|30.65||52.68|56.44|82.99||72.99||
2025-07-04 04:39:50|russ2000_0840|AMKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.406|4.875|11.5625|9.75|15.5625|20.25|31.75|60|27.5|22.5|22.75|21.75|18.2|12.45|18.03|20.1|3.94|3.52|4.89|7.57|14.68|18.85|17.39|8.04|4.05|4.98|4.43|3.23|4.66|5.28|5.63|12.09|6.18|6.91|10.53|13.99|12.36|11.33|7.64|9.55|8.76|4.06|2.32|4.31|6.26|5.51|5.69|7.54|5.77|7.23|8.14|6.7|5.335|4.84|5.73|5.17|5.33|4.32|4.63|4.235|4.22|5.305|5.3|7.95|8.85|6.78|6.35|7.03|4.41|6.22|6.14|5.71|6.29|9.27|9.41|11.78|10.37|11.57|10.06|8.28|8.68|7.15|8|9.06|9.23|12.43|11.25|9.88|13.595|11.85|15.52|20.22|24.64|21.92|22.02|18.81|20.17|20.79|29.26|22.37|29.09|20.86|31.66|32.35|32.66|25.45|24.61|17.45|22.195|
2025-07-04 04:39:54|russ2000_0841|DHT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.2006|158.7606|150.1206|177.6007|169.0807|194.5208|181.5607|218.1609|186.3607|120.0005|123.0005|118.9205|60.2402|78.1203|49.5602|59.5202|40.6802|45.9602|55.2002|49.3202|50.2802|59.2802|51.9602|45.8402|18.9601|9.24|9.6|6.67|4.39|4.57|4.21|4.32|4.99|8.26|7.85|6.87|6.3|8.38|8|8.72|7.67|5.67|5.91|4.92|4.37|4.69|4.67|4.19|3.93|3.46|3.63|4.28|5.09|4.32|4.94|6.2|7.96|6.98|7.26|5.54|4.94|5.38|6.06|5.71|7.08|4.84|6.15|6.74|8.5|8.21|10.61|9.33|11.12|10.78|11.42|12.05|10.59|10.31|10.68|11.05|
2025-07-04 04:39:58|russ2000_0842|OPHT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:39:59|russ2000_0844|ZUMZ|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.125|16.41|18.805|25.5|30.78|22.18|28.1|36.77|41.13|45.19|25.5|18.8|20.9|13.46|6.12|7.89|9.15|12.29|11.02|13.9|17.15|14.84|29.97|25.8|30.4|19.28|22.21|31.23|33.93|31.83|20.27|22.88|32.19|26.17|29.81|23.35|27.22|32.15|35.52|38.82|30.56|23.31|15.51|19.37|14.33|16.68|25|20.4|14.85|12.75|18.6|19.7|24.25|29.85|19.02|24.22|21.15|25.98|28.81|26.53|23.35|24.05|36.83|46.49|42.33|40.19|54.63|45.48|28.62|26.85|24.3|23.26|16.76|18.15|18.43|17.26|17.78|27.74|22.82|14.26|11.91||
2025-07-04 04:40:03|russ2000_0846|BH|price_next_month|0||||||||15.9392|14.7729|11.274|10.4966|10.4966|9.3303|10.1078|9.719|11.274|14.7729|14.7729|10.4966|18.2718|18.2718|23.3257|23.3257|29.507|30.7899|39.7703|37.2044|34.8096|35.7505|44.2177|36.6913|12.6964|13.8731|17.8714|20.693|22.7627|33.1088|29.4872|28.9698|40.9721|36.4197|33.0069|35.5668|46.322|45.6939|49.4504|53.8535|56.4774|71.6245|77.824|92.2843|86.3604|96.9685|87.8843|103.029|112.4965|95.8363|118.7527|128.3318|133.3317|169.7875|153.6429|154.17|182.2894|188.155|166.0178|119.7954|116.7361|103.1237|105.2779|86.6583|85.8219|102.6654|102.4362|122.6027|148.8419|160.1855|148.9565|125.9255|110.5716|132.5713|171.9875|198.2267|228.9347|215.9869|196.1643|188.831|225.841|207.1641|248.0699|211.0599|210.1433|218.9661|169.3521|213.0078|202.1225|185.279|171.8729|173.5916|100.03|90.7489|78.9469|59.0097|65.5409|132.4567|117.1027|133.4879|184.0415|224.1509|166.4303|191.0024|246.3511|250.499|210.9281|197.7226|226.8378|232.7904|215.2708|202.5866|211.3349|221.8764|238.6512|269.1481|269.7284|264.8272|262.3519|232.7733|275.98|243.6733|289.8733|256.0867|252.12|249.2933|276.74|292.12|295.4667|284.42|249.5467|238.2933|275.1267|228.1733|189.43|142.5|130.92|139.33|90.8|83.48|108.48|69.99|64.93|83.77|114.74|133.06|164.45|166.23|118.5|136.39|120.21|137.95|163.07|173.2|203.16|147.77|154.67|197.11|200.75|170.31|232.01|232.91|289.45|
2025-07-04 04:40:09|russ2000_0847|PRFT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:40:10|russ2000_0848|SKYW|price_next_month|0|||||||||||||||||||||||||||||0.5767|0.6767|0.4583|0.4792|0.4792|0.45|0.39|0.6325|0.7225|0.7425|1.025|1.4283|2.0925|2.3537|3.4575|4.1688|4.6662|3.2262|2.4775|1.6187|2.1488|2.4537|2.075|1.5775|1.805|2.035|1.8288|1.59|1.5662|2.0638|2.9962|4.58|5.02|6.7|6.3375|8.9725|6.475|13.405|12.395|13.94|21.065|22.31|25.25|24.81|26.48|33.54|18.3|27.4|22.95|19.19|15.17|11.51|12.79|18.69|18.49|19.31|18.38|14.13|17.08|17.22|18.08|20.75|29.31|29.18|23.57|24.25|26.66|27.14|27.21|22.31|27.29|26.02|19.03|15.22|15.41|15.65|12.04|12.68|13.97|14.63|14.98|12.45|15.16|15.05|16.52|12.86|13.41|12.8|8.99|7|10.94|12.64|14.31|15.12|15.04|13.01|11.6|10.69|11.52|12.55|13.65|16.56|19.04|15.02|23.5|28.77|30.15|35.4|37.2|36.5|47.1|55.75|56.9|59.9|57.29|50.95|61.59|60.71|59.55|55.17|30.95|26.31|29.03|38.99|49.66|40.49|43.03|38.15|29.15|24.15|17.68|20.76|28.3|43.99|42.17|53.26|73.03|79.94|95.2|120.92|89.17|107.68|
2025-07-04 04:40:15|russ2000_0849|SBSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0887|3.3301|||3.4984|4.6334|5.0191|3.4965|3.6991|3.6991|4.0285|4.4694|3.7245|3.8575|3.4052|3.6181|3.9107|4.0761|4.6884|5.8003|5.9036|6.9829|6.9501|6.7852|7.8692|8.2733|8.8695|8.9249|9.5768|9.5251|10.3115|10.9249|11.8104|11.203|11.9132|11.1631|11.7963|11.9968|15.0034|15.5365|14.3087|13.3264|12.1312|13.9298|13.0368|15.9338|13.0944|15.9074|12.5595|14.7683|15.6974|14.4147|13.7976|15.7106|13.8032|13.694|15.5941|16.626|15.1584|15.724|16.3279|16.3738|16.743|16.3818|16.9677|18.0184|21.0608|23.0076|22.4598|24.4057|25.9366|29.7152|24.158|25.3844|25.3844|24.9942|20.9338|27.1405|29.8439|31.8244|33.3268|33.8732|34.73|35.41|34.33|34.83|34.29|31.68|32.99|35.13|34.62|34.45|35.08|30.41|27.7|26.96|31.37|40.15|36.04|41.32|41.9|39.19|39.94|34.24|37.88|31.73|33.21|26.7|31.3|26.66|34.99|32.4|31.43|28.19|31.23|
2025-07-04 04:40:19|russ2000_0850|AEGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:40:20|russ2000_0852|TOWN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8338|6.6767|5.2628|5.4199|5.4199|5.9698|5.9698|6.2054|6.8024|7.5408|9.3474|12.0652|10.8084|10.18|10.4314|12.2538|12.6308|14.7611|16.6525|18.4749|23.5649|22.6223|20.0302|22.0567|21.8682|20.6311|20.1456|20.699|18.4466|19.1748|19.3204|18.2039|17.7184|18.767|16.1553|16.2427|17.1165|21.233|20.233|16.7282|12.8738|11.2039|10.3786|15.5631|14.9515|14.0777|14.466|14.3884|12.6796|12.0971|12.8155|12.6408|14.3|15.57|15.17|14.31|15.97|14.56|15.04|15.43|14.78|15.16|14.51|16.55|17.65|21.46|19.07|21|22.95|24.8|32.2|32.45|31.3|33.5|30.55|29.9|32.3|28.13|25.96|26.08|28.14|28.09|26.55|20.2|17.64|18.18|23.2|30.98|29.81|31.52|31.38|27.57|29.87|32.94|30.47|23.69|25.28|23.94|28.11|25.87|33.24|32.52|35.77|32.95|36.05|
2025-07-04 04:40:24|russ2000_0853|NFBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1495|7.3348|7.7411|7.7482|6.7717|7.7268|8.5537|9.0883|9.6229|10.5923|9.6657|8.5395|9.5374|9.4518|9.737|9.7227|10.3999|10.0791|10.5353|11.576|11.2838|11.44|12.13|12.98|12.98|12.72|13.02|14.125|14.48|14.84|15.05|15.51|14.89|16.47|15.09|16.1|18.28|17.68|17.03|17.06|17.02|15.68|16.96|13.29|14.33|14.48|16.04|17.08|16.735|11.27|10.44|10.04|13.11|16.175|15.92|17.32|16.86|13.74|13.85|15.19|15.72|10.97|12.11|8.6|12.66|8.34|12.47|11.72|11.69|10.55|12.22|
2025-07-04 04:40:28|russ2000_0854|AMED|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||5.4375|5.0625|6.6525|7.6875|6.84|5.8125|5.34|5.0625|5.625|5.4375|4.3125|4.125|4.7775|3.8925|3|2.295|1.3125|1.83|1.215|0.84|1.125|1.6875|1.83|3.2325|3.1875|3.2325|5.4|4.05|5.175|5.475|6.0375|7.95|3.81|3.525|3.795|5.0925|8.355|12.1575|22.575|19.68|22.6725|22.575|22.5075|29.355|28.6575|34.0125|24.87|28.5825|30.4275|32.32|31.35|37.85|42.45|42.63|51.8|64.12|56.41|41.23|33.54|44.71|39.79|54.95|57.58|26.27|25.46|34.09|33.32|25.86|13.13|10.5|14.73|12.19|11.04|11.12|10.04|12.51|16.28|15.09|13.63|20.18|26.1|28.18|27.81|43.63|39.58|35.75|51.49|53.55|43.26|45.82|54.2|47.36|48.11|53.62|66.09|93.63|110|131.16|127.82|137.89|128.52|176.49|184.16|234.16|259|287.31|269.85|260.62|169.34|135.1|127.65|119.85|97.59|96.66|80.3|90.84|91.49|94.27|92.05|98.05|94.6|92.5|94.9|96.11|
2025-07-04 04:40:33|russ2000_0856|FBP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||48.8998|50.6497|58.5997|61.0997|56.8997|66.8997|112.4994|96.8995|112.4994|114.9994|103.1495|116.2494|132.4993|130.6493|139.0493|168.1492|170.9491|283.7486|135.9493|120.2994|134.9993|129.0494|113.4494|111.8994|90.6495|88.4496|95.9495|114.6994|125.4994|128.4994|145.2493|137.3493|144.9993|167.4992|187.5491|187.7241|185.6241|231.5238|226.1239|249.7488|303.4485|276.4486|318.3734|408.973|405.673|271.9486|367.7982|171.2991|191.699|158.9992|142.3493|148.4993|160.1992|188.0991|137.9993|131.8493|142.4993|154.3492|131.2493|153.2992|106.6495|82.6496|46.4998|28.3499|34.1998|31.7998|8.4|4.575|5.03|4.99|4.4|3.56|3.7|4.26|3.78|4.24|5.13|5.91|7.53|5.55|4.89|5.14|5.14|5.21|5.49|6.01|4.31|3.79|2.6|3.9|4.59|5.13|6.72|5.88|5.86|5.15|6|7.22|8.22|9.23|10.65|11.3|10.76|10.52|9.27|5.83|5.44|6.49|9.1|12.57|12.13|13.65|14.55|13.61|15.09|15.79|13.45|11.75|14.85|13.35|16.68|17.25|21.45|19.28|20.76|19.64|21.91|
2025-07-04 04:40:38|russ2000_0857|AMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.7022|126.73|122.7189|137.7877|152.4229|173.6711|162.2339|142.0699|118.3825|148.6286|162.2882|171.2861|182.9401|168.0338|114.1004|76.1573|69.3817|93.5027|85.101|101.4165|75.9404|84.0169|63.636|53.1746|36.8048|22.4406|22.4949|15.123|26.8854|62.1183|210.8553|188.4147|86.4019|85.9141|78.4881|58.5883|47.0294|45.7941|44.7353|9.28|4.05|3.03|5.11|4.44|3.3|2.68|2.94|
2025-07-04 04:40:41|russ2000_0858|QDEL|price_next_month|0|||||||||||||||||||||||||||||||||||||5.5|4.75|3.75|5.87|4.5|4.97|5|5.25|4|2.88|3.25|3.25|3.88|5.13|5.38|6.06|5.13|3.88|3.69|4.88|2.75|3.34|4|2.94|2.94|3|2.06|2.31|2.25|4|4.03|6.44|8|5.25|5.56|5.25|3.81|4.25|7.01|7.6|6.73|5.85|3.12|3.43|5.07|6.78|9.1|12.12|6.81|3.44|5.64|4.56|4.32|7.1|11.61|9.99|11.45|9.54|15.52|13.59|13.98|14.88|20.65|15.77|16.01|20.26|15.81|12.3|11.64|14.93|14.3|13.28|14.76|12.4|11.55|13.58|13.27|14.96|17.86|14.3|16.52|15.67|17.53|22.44|22.32|26.77|24.662|29.56|21.45|23.87|28.55|23.54|23.3|20.71|19.22|17.04|17.3|22.8|19.3|18.98|24.17|31.99|40.95|45.78|56.7|67.86|64.36|58.03|63.94|59.03|56.9|76.8|139|282.47|268.29|250.97|104.79|141.47|132.77|103.36|100.62|102.04|89.82|85.61|89.95|87.36|61.08|68.51|40.55|39.29|38.05|43.46|27.79|30.15|
2025-07-04 04:40:46|russ2000_0861|NCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.605|2.455|4.155|2.95|1.723|2.2553|
2025-07-04 04:40:47|russ2000_0862|GTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2112|10.8685|9.1898|11.6699|14.5511|14.0769|17.3592|18.1616|12.1441|12.1441|11.925|13.2935|12.6912|11.1596|9.4089|8.5335|12.1441|14.2669|14.0829|13.3916|8.7696|9.3129|12.2101|10.5904|7.7462|8.7967|9.672|11.2817|11.1336|12.6124|12.9713|10.433|11.6234|12.6562|11.5096|11.247|7.8773|8.86|7.59|6.72|6.45|8.94|10.67|8.05|9.46|7.55|4.7|2.5|0.55|0.33|0.68|0.49|1.75|1.98|3.75|2.6|1.95|1.98|2.79|2.43|1.9|2.05|1.8|1.68|2.13|3.74|6.35|7.81|8.45|11.38|11.25|12.18|9.24|9.46|13.26|16.89|15.89|13.15|12.85|9.9|8.9|11.85|14.65|14.9|15.57|16.35|11.3|15.45|17.31|16.71|23.43|17.75|16.41|20.28|11.61|14.34|12.68|17.05|20.32|22.17|23.44|20.85|18.52|18.57|14.15|12.96|7.71|9.47|6.52|9.55|5.75|6.43|5.71|3.74|3.35|4.92|
2025-07-04 04:40:52|russ2000_0863|DVAX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|49|52.5|73.1|36.8|54|60.1|54.1|49.8|41.2|61.7|61.3|51.9|42.4|48.5|55.4|19.5|17.5|2.6|6.3|11.5|14.4|13.7|15.2|15.2|19.6|18.9|32.8|26.7|31.6|27.9|34.8|46.4|38.6|41.7|30.2|24.8|13.3|11.5|17.6|15.6|14.8|15.3|17.1|23.31|28.27|22.42|21.18|20.98|14.26|10.15|4.1|5.8|9.4|20.4|16.1|18.65|15.65|12.1|12.05|6.8|3.66|5.01|5.05|3.89|10.22|3.87|5.1|10.12|9.49|19.18|12.73|9.44|14.55|11.34|11.38|10.73|14.44|13.94|12.92|11.42|10.25|10.71|13.05|10.82|10.27|
2025-07-04 04:40:56|russ2000_0865|ARAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.43|18.79|17.99|14.92|7.41|7.74|6.69|4.98|5.53|6.92|6.48|5.82|6.49|6.52|6.22|6.81|8.92|7.579|3.69|5.27|7.33|6.27|6.96|5.12|4.44|6.09|6.81|8.99|9.01|8.35|6.22|6.77|9|6.49|5.38|6.1|6.18|5.47|5.65|5.2|4.7|4.45|4.75|5.2|5.15|4|3.44|4.42|4.01|4.09|2.75|3.98|2.235|2.3|2.79|5.08|5.16|4.05|3.97|4.1|3.51|2.04|1.94|2.48|2.97|3.89|2.64|2.91|2.13|2.03|1.86|2.24|1.62|1.415|
2025-07-04 04:40:59|russ2000_0866|NGHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:00|russ2000_0867|GFF|price_next_month|0|2.4942|3.2924|1.9954|2.6938|1.7959|1.5963|1.6961|2.0951|1.3968|1.4965|1.3968|1.4965|1.5963|1.5963|1.3968|1.6961|1.7959|1.6961|1.1972|1.3968|1.1972|1.0975|0.8979|0.7981|0.8979|0.8979|1.297|1.297|1.1972|1.3968|0.9978|1.4965|2.195|3.1926|3.9907|6.3852|5.3876|4.3898|3.4919|5.4873|5.2877|5.2877|7.1833|7.2831|6.9839|5.587|5.986|6.8841|6.1852|6.1852|6.6848|7.3828|7.1833|6.5847|7.5821|11.0746|9.6778|11.6725|12.6207|11.9227|10.6752|8.9792|7.8318|8.4304|5.8365|5.9861|5.8863|5.8365|5.3875|4.9884|6.0859|5.3875|7.4228|9.4182|10.1405|13.8016|16.8569|13.2572|10.1405|11.8701|11.9579|15.7155|16.9886|19.1396|19.2713|18.4109|19.5347|23.6435|16.8481|22.6953|19.3152|20.7199|23.4153|19.8595|21.5891|22.6163|21.0623|15.4258|13.547|9.5698|8.209|8.8235|8.44|9.95|8.67|9.64|8.77|11.81|14.1|13.56|11.79|11.64|12.74|9.45|9.47|9.97|9.91|8.79|10.15|11.8|10.3|11.9|12.53|12.56|10.64|10.77|12.29|14.69|16.81|17.24|17.18|15.18|15.81|17.14|16.7|25.45|24|20.5|22.55|20.05|19.9|17.9|12.12|15.91|19.62|16.35|21.31|20.79|16.41|22.87|21.44|22.46|27.12|23.12|26.49|22.39|18.71|30.01|32.14|40.88|28.45|41.72|39.94|58.26|65.52|72.06|62.88|75.77|68.11|77.87|
2025-07-04 04:41:06|russ2000_0868|EIGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:07|russ2000_0869|RRTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||353.5|299.5|338|345.75|404|399.5|380|434|404.25|435.75|467|547|746.75|698.25|731|621.5|705.5|575.75|544.25|630.5|652.5|233.5|178.75|311.5|220.75|189.25|198|169.25|176.5|231.25|139.25|57.25|66.5|10.625|13.015|9.69|10.48|11.78|9.97|0.0001|2.53|1.94|2.2|4.52|4.49|1.5|2.61|2.905|2.95|2.31|1.22|1.515|1.75|1.6|1.54|1.41|1.31|1.41|3.19|3.2|2.88|
2025-07-04 04:41:10|russ2000_0870|OFIX|price_next_month|0|||||||||||||||||||||||||||||||||||||9.75|12|10.25|10.5|9.5|8.87|8.25|10|10.75|10|11|13.88|18.38|17.38|9.75|8|10.38|9.75|8.25|8|8|10.63|13.5|12.25|13|13|12.75|15.66|15|14.75|14|15.25|18.5|19.88|21|21.81|25.09|26.9|32.1|34|37.2|30.86|25.4|29.19|28.2|33.1|36.5|51.07|45|30.39|35.51|39.98|47|45.25|37.68|42.91|40.59|39.4|44.54|50.38|52.7|43.06|53.9|54.68|30.76|23.79|13.55|15.96|17.05|27.87|32|30.13|34.19|30.28|28.01|28.6|34.1|42.23|35.11|40.15|41.22|41.01|39.66|38.15|32.4|22.71|20.49|20.55|30.2|33.06|29.35|30.5|32.31|33.36|34.05|39.47|43.76|47.4|36.65|35.94|39.55|43.38|53.73|57.44|61.02|60.49|60.82|54.11|54.79|53.45|42.03|43.26|35.45|30.71|31.26|40.41|44.35|39.74|35.98|30.4|31|25.65|16.06|21.63|18.83|19.69|11.04|13.89|13|16.08|16.19|18.33|13.91|11.14|
2025-07-04 04:41:15|russ2000_0871|USNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.516|0.641|1.375|1.25|2.25|2.6875|2.9065|2.3595|1.7035|1.8595|2.422|2.8125|3.4065|5.4065|3.0313|3.7813|2.0625|1.9219|2.0625|1.2969|1.2031|0.75|0.5156|0.75|0.5|0.4625|0.395|0.4125|0.9|1.6875|2.3225|4.2875|6.75|9.05|16.685|17.09|13.455|14.875|14.915|18.19|20.665|24.255|22.01|20.055|18.295|22.175|22.46|26.54|19.92|20.18|20.405|21.675|9.75|17.045|18.97|11.605|11.955|16.675|14.41|14.21|18.12|20.95|21.96|18.96|18.65|13.675|17.3|17.39|20.85|22.49|21.57|17.725|28.21|41.31|34.115|29.935|33.93|31.925|56.99|49.02|56.87|62.325|64.3|63.45|59.22|68.66|64.25|62.3|56.85|57.1|65.7|74.65|105.55|132.25|117.02|117.1|83.46|68.05|74.11|61.7|89.22|81.18|75.65|82.76|89.99|95.27|97.06|95.58|76.66|69.62|52.51|58.44|66.37|64.91|45.55|46.82|41.52|44.6|36.94|32.57|28.09|32.78|
2025-07-04 04:41:20|russ2000_0872|CENX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|14.63|13.5|18.75|16.5|16|15.75|14.13|17.13|12|9.88|8.38|8|10.5|9|13.5|14|13.13|8.75|11|22.25|17.45|9.75|12.88|15.16|8.5|6.35|6.44|6.64|8.98|16.46|25.19|19.8|23.55|23.14|24.92|23.3|24.47|18.18|34.08|47.61|30.87|38.92|45.58|47.31|51.54|58.19|51.99|69.29|59.42|12.57|3.55|4.04|8.38|8.67|11.32|13.48|10.43|13.52|14.87|19.98|13.02|11.16|10.03|9.2|6.11|7.1201|8.6|8.16|8.395|8.68|11.67|13.75|18.8|29.28|23.11|12.89|9.32|3.62|4.72|8.82|7.59|7.31|15.4|13.64|16.78|14|22.25|17.47|12.81|7.94|9.2|8.41|7.19|5.83|5.29|4.35|8.71|6.58|9.75|15.66|14.56|13.21|15.34|16.87|7.89|7.21|11.24|8.59|9.3|6.61|11.15|17.35|15.11|17.65|18.28|16.41|18.845|
2025-07-04 04:41:24|russ2000_0873|BCRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||5.63|4.88|5.75|5.5|6.38|9.5|10.38|9.63|13.63|12.75|11.88|15.5|11.25|11.75|7.38|7.5|8.38|7|6.75|9.75|7|12.19|27|21.06|24.25|30.38|9.13|7.06|5.03|4.3|3.64|5.25|3.99|1.2|0.89|0.87|1.6|3.91|8.08|6.86|8.7|5.77|5.28|6.1|3.99|6.95|13.84|19.03|15.55|11.4|11.87|10.17|8.5|8.3|7.87|4.12|3.66|3.32|1.6|1.9|3.96|9.2|8.93|6.84|7.59|5.97|4.96|4.12|3.885|3.4|3.07|3.49|3.62|4.44|2.91|1.62|2.01|4.4|5.755|10.2|8.59|12.52|11.72|10.18|9.29|15.48|8.99|6.97|3.26|3.62|4.05|6.3|6.34|5.11|4.5|4.5|4.92|5.9|7.32|8.68|7.43|3.17|2|2.85|3.91|4.07|3.82|8.52|11.635|16.12|14.93|15.45|9.29|11.02|13.35|10.55|7.61|7.39|5.49|5.3|4.13|7.28|8.01|7.9|8.85|8.94|
2025-07-04 04:41:28|russ2000_0875|CVGW|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.25|7.01|7.2|7|7|11.6|10.3|10.35|12|11.61|10.25|10.39|9.86|10.03|10|10.75|10.12|10.55|10.82|13.51|17.7|18.29|18.2|13.94|13.65|6.37|11.66|13.06|18.28|19.27|18.1|17.39|19.43|22.26|23.11|20.38|19.52|26.56|27.58|27.55|26.06|24.02|27.28|30.93|25.47|30.65|30.23|31.09|37.23|42.94|42.78|53.89|54.92|51.22|52.06|56.61|61.24|55.2|58.675|68.05|70|75.7|87.35|89.35|101.8|96.22|83.99|93.95|87.9|84.39|76|59.88|63.24|73.25|76.36|74.35|48.19|40.54|40.5|34.05|42.85|34.62|33.15|32.93|33.59|22.88|28.45|26.37|24.84|27.44|23.75|26.52||
2025-07-04 04:41:32|russ2000_0876|IPI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||488.8|598.2|170.4|190.2|230.2|240.4|271.9|305.9|258.9|230.7|323.8|393.4|343.1|329.5|275.2|238.9|229.2|233.4|220.4|232.4|183.9|127.8|159.2|150.1|158.1|148.1|138|133.1|120.2|104.9|57|19.5|12|13.7|11.4|20.4|18.6|27.8|38.9|38.9|47.1|41.1|33.2|31.9|37.5|35.6|32.4|23.8|9.203|8.945|10.08|25.68|32.62|30.21|49.4|42.33|85.05|41.49|45.32|32.73|25.25|25.95|20.47|18.4|19.73|24.32|24.73|26.29|33.25|36.45|
2025-07-04 04:41:35|russ2000_0877|TGH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:36|russ2000_0878|ESPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.84|15.75|16.28|14.61|14.33|28.67|45.9|100.07|69.01|23.8|16.39|17.41|10.9|11.87|12.12|37.05|49.65|43.63|72.51|69.25|42.83|36.99|44.7|43.21|41.34|41.58|54.08|40|39.13|31.4|31.3|27.45|15.2|7.96|4.05|5.22|6.1|7.93|6.36|1.2|1.42|0.7626|2.14|2.13|2.43|2.1|1.79|0.9073|1.17|
2025-07-04 04:41:39|russ2000_0879|NX|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6667|7.9722|7.7778|11.6111|11.5556|9.4167|9.4722|6.5|8.3056|8.3333|8|9.9333|11.7289|11.9867|13.2444|16.0444|18|13.6|14.0444|14.1778|15.5333|17.5689|20.6889|19.8|20.48|26.2222|39.2333|34.5933|41.0067|41.2333|41.38|39.32|34.33|37.11|39.06|47.94|43.31|50.04|51.45|17.6|16.46|9.26|7.01|11.04|13.47|16.21|15.58|19.93|15.8|16.54|18.89|19.84|12.91|15.08|17.01|16.51|17.5|20.92|19.91|18.51|16.64|17.84|19.44|17.8|18.06|19.78|19.59|17.79|17.95|18.61|17.22|19.92|19.33|19.45|19.55|20.6|19.6|21.9|16.75|16.8|16.4|15.79|17.19|15.51|17.22|19.46|16.8|12.4|16.81|20.6|24.33|26.63|23.56|21.37|22.86|20.34|22.3|23.77|25.95|21.01|26.98|30.79|34.58|32.96|27.63|29.76|19.29|16.73||
2025-07-04 04:41:43|russ2000_0881|ORIT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:43|russ2000_0882|LKFN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||2.9583|3.0417|3.2293|3.5|4.0417|4.2917|4.6667|5.1667|5.6667|6.4167|7.6667|8|9.25|7.0833|6.2083|6.3333|5.8333|5.6042|5.7083|5.5833|4|4.625|3.7708|4.875|4.8667|5.15|5.34|6.41|7.8567|9.0833|7.75|8.1|8.7367|10.66|12.05|11.6733|10.1533|10.4267|11.9667|13.3333|11.7667|14.3167|13.73|14.72|15.1267|16.2|17.28|16.4867|14.4333|15.1267|13.94|14.7667|15.5267|13.7333|14.9667|13.7333|12.5133|13.0533|13.7133|12.3667|13.9067|13.6867|12.66|13.72|14.6067|15.0333|15.9267|16.8933|17.36|17.16|17.7933|16.2933|17.8667|21.0333|23.7267|24.42|24.4|24.26|27.6267|25.16|26.0333|28.36|29.9533|29.1933|31.5267|34.2333|36.84|44.42|45.66|46|48.28|48.07|47.52|48.49|43.03|45.03|47.75|45.99|46.55|47.44|42.33|44.26|51.13|58.7|65.23|66.87|71.87|79.93|72.82|77.8|82.65|70.71|50.67|55.44|49.25|66.96|58.77|68.53|65.07|68.04|55.67|65.29|
2025-07-04 04:41:48|russ2000_0883|HAFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||6.1072|9.4974|10.5149|12.3805|11.7225|12.6383|16.851|19.049|22.5676|28.057|32.5298|30.0901|36.5656|33.0198|23.9338|25.7067|27.3045|32.7162|30.0104|27.0585|26.8949|30.0349|31.6732|41.5028|40.9786|56.5138|49.5413|57.9817|68.2|59.72|60.48|68.28|66.8|73|84.8|83.24|99.16|116|121.52|142.12|117.2|152|146.24|151.92|155.84|152.32|170.96|163.84|131.28|116|88.16|68.8|55.92|42.4|32|15.28|12.4|14.08|12.24|15.92|23.84|11.28|9.36|10.52|10.56|8.48|8|8.24|10.43|10.95|12.41|16.45|15.43|17|17.48|21.57|21.27|21.12|21.45|19.86|21.28|25.31|25.5|21.7|23.12|24.52|25|33.15|29.05|28.65|30.75|31.5|27.6|25.05|20.98|21.93|23.72|21.49|19.25|16.82|12.07|9.23|8.99|13.82|20.3|18.23|22.19|26.88|23.15|25.27|26.78|23.29|16.16|19|14.68|16.75|15.3|20.4|22.87|24.02|22.87|26.54|
2025-07-04 04:41:52|russ2000_0884|MGNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.47|39.81|20.87|21.22|21.79|32.74|32.02|37.33|30.38|22.15|21.38|28.97|24.74|18.47|21.5|17.38|19|22.57|23.04|20.84|17.5|11.7|17.25|14.71|8.79|10.43|7.23|25.78|21.3|22.19|34.2|25.11|19.05|12.77|7.52|3.65|4.95|5.77|6.64|4.69|4.96|14.3|15.7|5.55|3.49|3|1.64|1.46|
2025-07-04 04:41:55|russ2000_0885|RTRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:41:56|russ2000_0886|UFCS|price_next_month|0|||||||||||||||||||||||||||||4.5556|5.037|4.7407|5.3333|7.2593|7.1852|6.4074|6.8519|8.7778|9.1667|8.7778|9.2778|8.3333|8.5|8.3889|5.3533|5.6533|5.9511|6.2156|9.3333|9.0833|9.6667|11.5833|15|14.94|15.25|15.75|15.69|18.625|19.625|20.25|21.375|20.625|19.375|18.905|16|13.25|12.625|11.155|10|8.75|9.565|8.75|11.25|11.785|14.655|13.605|15.37|16.83|17.59|17.53|15.18|16.09|16.575|19.8|20.7|21.905|30.775|30.055|33.96|33.88|44.78|45.02|41.02|29.94|29.86|35.38|33.85|36.75|34.42|32.04|33.38|32.95|27.17|23.17|20.05|18.67|16.81|17.48|16.82|22.87|21.44|20.03|20.045|19.8|17.15|18.81|19.63|17.22|19.6|23.77|23.19|27.96|26.01|31.7|25.1|27.82|28.26|32.48|27.94|29.87|34.56|37.19|38.63|44.82|42|39.52|47.2|44|45.12|46.09|43.39|50.29|60.29|53.83|52|43.61|52.27|45.52|44.26|28.6|25.37|20.54|27.54|30.26|24.92|20.43|24.94|29.29|32.83|27.1|31.49|26.9|24.04|20.14|22.41|22.09|22.41|19.64|24.81|27.67|28.16|
2025-07-04 04:42:01|russ2000_0888|SASR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:02|russ2000_0889|SSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:03|russ2000_0892|WSFS|price_next_month|0|||||||||||||||||||||||||||||1.4833|0.7833|0.7|0.66|0.99|0.7633|0.7|0.66|0.66|0.66|0.4933|1.01|1.5867|1.38|1.32|1.4167|1.25|1.21|1.3333|1.3333|1.6667|2.5|2.9167|3.1667|2.5433|2.46|3.1667|3.8767|4.02|5.0433|6|6.6667|7.1267|6.3767|5.71|5.5|5.21|5.1033|4.75|3.73|4.0833|3.3767|3.6267|4.3767|4.4|5.73|5.9833|5.7667|6.9333|8.3433|9.49|10.9|11.4667|14.7567|14.2167|17|16.1533|16.5833|18.1033|19.0567|17|19.0867|20.65|21.05|20.9767|20.5067|21.48|23.13|21.5033|18.4067|19.22|17.7667|16.9367|18.15|15.9567|8.6|9.0367|8.9567|9.2|9|14.0367|12.6667|13.0133|14.9667|14.99|13.2367|13.25|12.97|13.3033|13.81|14.1533|15.1567|16.3133|19.8433|23.3367|23.9333|22.54|23.8633|26.2167|24.62|23.7233|28.71|31.77|29.06|34.14|35.19|35.05|45.3|47.2|45.15|49.7|51.1|50.1|56.7|42.53|42.17|43.18|42.37|42.17|39.89|29.18|28.53|31.69|42.97|51.09|43.78|51.81|52.38|40.07|47.72|46.56|48.31|35.17|43.75|35.4|44.51|42.73|56.49|49.17|56|51.55|59.04|
2025-07-04 04:42:08|russ2000_0894|ATNI|price_next_month|0||||||||||||||||||||||||||||||||||||8.45|4.7|5.8|6.85|9.1|4.6|5.4|5.7|5.1|4.2|4.05|4|3.4|3.2|4.25|4.4|4.4|8.8|8.4|7.05|5|4.2|5|5.05|3.7|4.9|5.2|3.85|3.5|3.75|3.9|3.3|3.6|3.9|4.25|4.6252|4.42|5.5|5.6|5.24|5.464|5.264|5.496|5.56|6.36|6.816|8.28|10.076|11.272|12.66|12.2|12|12.796|12.2|12.8|13.22|15.6|23.14|18.58|19.34|30.04|25.24|29.18|35.91|31.49|31.13|30.59|24.33|21.5|22.08|41.93|45.84|48.43|55.18|44.71|42.26|37.35|36.73|37.77|37.95|36.09|34.06|34.96|41.44|43.28|50.77|51|55.42|58.25|59.17|58.51|67.19|66.43|66.02|70.74|76.42|76.99|71.91|73.52|67.64|80.29|69.19|58|54.29|59.36|53|63.88|84.49|74.58|61.05|56.27|59.23|57.87|62.12|57.63|44.7|43.18|45.58|43.05|40.78|39.68|39.5|46.04|43.12|48.88|36.17|36.34|30.95|36.9|19.08|29.67|20.96|15.55|17.69|17.38|
2025-07-04 04:42:13|russ2000_0896|COWN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:14|russ2000_0897|KRA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:15|russ2000_0899|NBHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.67|18.52|17.7|20|21|20.01|19.59|19.81|19.14|18.45|18.72|21.38|22.65|18.95|19.81|20.92|24.4|32.5|32.43|33.76|33|33.24|34.52|38.34|33.26|33.45|37.68|34.11|34.33|32.6|25.7|27.08|30.68|36.15|40.59|35.31|43.54|46.59|36.55|40.12|40.43|42.23|30.96|34.87|29.87|35|34.4|44.12|44.4|42.7|35.4|39.95|
2025-07-04 04:42:18|russ2000_0900|MYRG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.87|13.35|14.76|19.79|17.18|16.1|17.1|17.76|15.41|21.32|24.78|25.335|19.93|19.22|17.11|14.52|21.1611|22.37|22.2|21.38|26.75|25.69|24.53|25.07|25.29|25.69|29.7|29.04|21.94|18.88|26.3|24.54|29.81|38.33|41.06|31.56|31.89|34.47|31.39|36.25|34.03|30.53|36.77|37.56|33.23|32.3|30|32.67|43.41|65.27|70.21|93.16|102.61|89.99|91.67|91.86|90.29|97.28|123.04|149.9|115.83|137.8|166.25|146.87|116.46|154.47|125.63|188.92|
2025-07-04 04:42:21|russ2000_0901|FN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|14.08|21.98|19.84|17.37|16.9|17.11|16.73|11.13|9.35|14.07|13.02|14.77|16.82|18.13|21.28|19.04|16.03|16.38|18.64|18.03|21|23.52|31.42|40.04|42.26|39.77|38.62|46.47|37.18|26.42|31.3|39.23|43.28|52.04|60.15|54.86|54.32|67.95|62.75|69.23|60.83|85.53|88.87|90.29|97.99|107.69|99.73|89.53|101.67|137.34|96.94|125.52|155|203.27|173.07|241.77|252.39|252.1|207.55|293.92|
2025-07-04 04:42:25|russ2000_0902|NHC|price_next_month|0|||||||||||||||||||||||||||||||||2.33|3.16|4.59|5.75|5.89|5.63|6.91|8.39|8.74|10.35|13.79|16.13|14.41|14.78|16.1|14.46|15.68|18.33|20.51|24.39|23.77|25.39|27.13|29.74|27.86|33.94|39.37|36.25|35.75|20.75|19.81|12.25|8.13|7|6.5|4.5|4.88|4.69|3|9|10.35|18.08|16|17|17.75|18.4|18.03|17.58|18.7|20.72|19.2|20.09|29.5|26.99|29.78|32.74|30.65|34.05|36|40.15|42.55|46.19|55.45|54.9|51.31|52.16|49.8|50.11|50.09|50.89|41.01|45.5|39.7|37.25|35.97|36.72|35.36|34.92|36.41|44.27|46.46|47.57|38.31|44.33|45.6|43.67|47.62|48.13|46.43|48.03|48.38|52|54.73|54.96|60.31|62.97|63.3|63.2|65.28|63.15|64.45|64.6|64.7|74.85|74.42|65.17|64|62.37|61.28|72.08|79.53|80.33|75.43|87.6|82.18|83.92|68.37|59.32|63.3|64.05|70.31|77.65|69.94|65.4|68.06|71.03|60.92|59.54|57.91|59.02|67.36|93.04|90.87|136.16|116.03|102.67|94.49|108.215|
2025-07-04 04:42:31|russ2000_0904|TRST|price_next_month|0|||||||||||||||||||||||||||||25.4167|23.3333|21.25|24.7917|26.25|27.7083|26.25|31.4583|32.7083|31.4583|33.75|38.5417|40.625|42.4479|47.6563|46.625|41.1458|48.4375|41.1458|41.1458|43.75|50.5208|53.75|53.9|53.125|51.25|55.625|53.75|51.875|59.075|60|65.325|71.875|74.45|70|67.825|66.875|67.825|73.9|60.3|59.7|60.65|60|63.75|61.25|66|59.6|64.55|64.7|62.3|53.35|51.6|52.15|61.55|65.25|67.45|63.05|63.2|66.95|62.45|55.05|66.65|64.5|63.4|57.85|55.05|55.25|52.6|45.85|46.4|52.7|51.5|43.65|43.65|60.85|33.5|30|31.45|29.75|30|33.25|29.1|26.95|29.925|30|23.1|24.8|27.9|27.35|27.55|27.9|26.45|26.8|29.7|33.6|32.65|33.05|32.95|36.5|32.15|33.35|31.15|31.15|27.5|32.05|33.15|35|42|39.75|41.5|45.875|43|42.75|45.5|37.45|38.8|40|40.5|43.2|39.65|31.5|28.95|27.475|31.1|36.575|33.63|33.56|33.9|31.15|33.56|37.32|35.91|29.84|30.39|25.53|28.9|26.62|35.61|32.98|32.16|30.45|35.56|
2025-07-04 04:42:37|russ2000_0906|HLIT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||8.875|6.375|4.69|7.065|9.375|8.44|11.25|8.25|9.25|6.25|5.875|8.75|6.875|5.47|12.25|22.815|39.75|59.38|96.31|73.81|23.56|14.5|11.75|4.45|15.25|8.07|13.35|8.05|1.75|1.79|4.22|3.47|3.96|7.75|10.59|6.58|6.51|8.32|11.4|5.51|5.33|4.61|5.5|5.35|5.05|8.11|9.05|8.27|8.87|12.32|10.92|8.27|7.79|7.11|5.15|7.33|6.93|5.25|6.07|6.84|6.97|6.98|8.44|8.28|5.43|5.5|5.88|4.72|4.24|4.34|5.23|5.68|7.655|7.305|6.56|7.03|6|6.67|7.65|7.01|6.01|5.76|3.3|3.46|3.29|5.1|5.3|5.8|4.1|3.7|3.65|3.65|4.6|5.51|5.29|5.66|7.47|7.78|7.035|5.8|5.58|5.94|7.76|7.82|8.85|9.07|10.76|8.3|10.92|15.45|13.17|14.09|14.92|10.79|11.7|10.74|14.66|11.09|11.28|8.98|9.815|
2025-07-04 04:42:42|russ2000_0907|AMWD|price_next_month|1||||||||||||||||||||||||||||3.01|3.18|2.04|1.24|2.04|1.815|1.705|1.585|2.125|1.75|1.315|1.69|2.25|2.125|2|1.625|3.25|2.815|3|2.625|3|2.69|2.5|2.375|2.19|2.625|3.69|5.5|7.375|8.315|7.815|11|11.44|13.875|13.5|15.25|17.565|18.44|13.565|10|8.25|9.44|11.595|7.375|9.815|17.42|24.1|22.125|33|32.315|25.195|29.79|19.75|23.445|25.395|25.95|31.875|28.75|34.61|40.23|36.81|33.61|37.5|25.62|34|35.14|31.53|38.91|39.74|37.25|30.17|19.37|18.98|22.53|23.76|16.43|14.47|19.21|20.08|19.48|18.81|24.57|15.28|20.81|19.95|20.08|15.86|12.73|14.21|16.91|19.36|28.41|32.1|36.32|34.87|36.085|32.11|27.57|39.22|39.83|52.66|51.34|66.28|82.01|68.29|80.76|87|76.65|86.45|92.8|82.8|99.6|128.4|103.1|84.95|66.89|85.2|72.49|82.37|102.9|83.77|62.76|87.5|87.51|93.41|86.92|70.46|61.64|53.58|52.08|51.83|54.2|50.98|59.5|77.67|72.4|100.24|86.11|89.61|90.78|62.08|56.37||
2025-07-04 04:42:48|russ2000_0908|RECN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:42:49|russ2000_0909|CUBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5933|9.0484|10.1519|16.1106|13.2416|13.9037|15.4044|14.8836|18.247|20.2773|17.0022|16.6756|16.8522|21.9634|21.8045|22.4578|21.7251|22.6432|22.9257|22.0958|30.4381|26.2096|25.1502|24.1351|26.8452|25.8212|25.3621|18.5648|18.2558|20.2067|18.2028|21.1601|20.7717|11.2642|9.8782|12.0852|22.26|32.15|37.73|46.22|57.83|42.84|38.19|31.17|28.01|19.09|40.45|32.27|53.44|50.07|61.88|44.47|56.98|48.85|66.01|
2025-07-04 04:42:52|russ2000_0910|GERN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5006|7.2093|12.3115|9.3352|6.3778|9.921|12.1036|10.3368|7.2093|5.8487|11.1021|11.1021|11.5745|8.9762|29.7631|24.623|20.5507|22.2042|18.4247|13.0768|14.0406|10.9793|8.447|7.4833|4.9133|3.7794|1.9842|4.3747|7.7573|11.9619|10.3462|7.1526|6.0943|7.4266|7.6628|5.8014|10.3462|8.5132|7.2471|7.0864|6.0376|7.5778|7.7384|6.7179|5.9526|7.2187|4.6959|4.4597|4.2141|3.7605|7.4077|4.8566|7.5778|5.7731|5.1117|5.5085|5.3196|5.2723|4.6298|4.5353|3.6377|2.2204|1.8708|1.5826|1.6252|1.2567|1.4929|1.1055|1.2378|3.7322|4.7432|1.8708|2.405|2.23|3.18|3.62|4.05|3.47|3.05|2.95|2.68|1.85|2.08|2.56|2.65|2.25|2.45|3.72|3.59|1.53|1.15|1.82|1.2|1.43|1.31|1.19|1.59|1.74|1.78|1.45|1.22|1.54|1.12|1.41|1.9|2.22|3.3|2.46|3.24|1.9|1.84|3.93|4.74|4.11|2.87|1.41|1.425|
2025-07-04 04:42:56|russ2000_0911|TR|price_next_month|0||||||||||||||||||||||||||||7.7376|7.9791|9.327|7.5478|8.9776|10.7826|12.1046|13.3446|15.7426|15.445|15.2294|16.9826|16.9007|17.0365|15.2035|16.9287|8.0136|6.9289|6.7391|6.6917|6.875|7.0691|15.527|15.583|16.8209|15.3113|15.2035|15.8504|16.5535|20.4352|21.1339|24.4765|27.0644|31.2696|36.1261|34.1248|38.8692|35.7465|29.8721|27.3361|27.1722|26.577|32.6152|33.1069|43.7343|41.7158|33.521|31.6232|33.0724|40.4305|31.9165|27.2067|24.4118|24.9984|26.2319|28.4575|31.0539|30.0533|25.2744|26.1543|27.7501|26.6374|26.991|26.137|25.0588|25.2313|23.4198|27.4137|27.362|25.007|21.5911|22.2294|21.548|20.9873|22.5572|21.4531|20.5905|21.0045|20.832|21.4013|22.4537|22.9454|21.7636|22.6435|23.8598|25.5677|24.1962|21.3668|20.9096|20.5387|21.1167|22.9885|23.3767|26.9393|29.2079|27.6035|26.1716|24.3169|22.7125|25.5764|26.9048|26.7236|28.0089|27.3792|28.3108|30.7434|32.0287|30.5795|32.3047|32.2184|32.089|30.7089|30.8814|24.6275|25.792|27.2326|29.8894|33.4951|32.2271|29.5702|29.4236|30.3034|27.3447|25.7748|34.1421|28.0495|30.5551|28.1206|30.1641|32.0574|32.1398|36.9626|40.9343|38.5333|32.8589|29.3242|30.7192|28.8447|29.9417|28.3204|30.1553|32|35.385|
2025-07-04 04:43:01|russ2000_0912|PRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.52|13.57|15.16|10.6|11.64|5.37|6.01|6.49|8.1|9.2|9.54|9.6|7.58|9.8|12.08|14.77|18.17|14.94|16.22|19.26|13.94|18.65|21.76|25.27|32.82|34.22|38.23|29.72|25.62|24.08|24.29|23.44|21.06|24.77|13.55|11.35|17.21|22.15|22.38|23.56|29.19|25.12|29.04|31.93|38.23|31.76|33.97|50.45|66.08|56.89|64.09|29.8|39.22|28.17|43.86|44.76|42.96|34|26.55|30.89|23.11|25.31|24.49|27.03|33.63|31.15|36.59|32.75|24.8|19.38|23.74|17.75|16.57|
2025-07-04 04:43:05|russ2000_0913|ETH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6|23.6|31.26|16.83|24.3|
2025-07-04 04:43:06|russ2000_0914|BLDR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.61|21.48|23.41|22.3|18.9|16.01|18.14|17.27|16.1|9.8|6|7|4.69|3.36|1.38|2.18|4.95|4.55|3.39|3.72|2.41|2.14|2.28|2.83|2.54|1.45|2.64|3.96|4.06|5.51|6.1|5.27|6.28|7.6|8.42|8.69|6.58|5.87|5.92|12.85|13.21|12.7|8.04|12.02|13.09|10.28|11.43|14.93|15.77|18.02|23.03|19.78|17.35|12.57|12.1|14|17.23|22.355|26.92|18.35|23.26|30.01|41.93|49.81|44.2|57.52|67.75|63.63|64.34|60.65|72.11|96.72|142.01|108.52|167.67|182.28|158.73|171.4|166.76|114.08|127.13|
2025-07-04 04:43:09|russ2000_0915|SGMS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:11|russ2000_0916|IVC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:12|russ2000_0917|UBNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:13|russ2000_0919|CASS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9425|4.1341|4.4081|4.8184|5.4478|5.4755|7.6657|7.1181|6.5706|5.3191|5.1887|5.1105|5.3522|4.9019|4.1979|4.3804|4.25|3.5982|4.6672|4.0884|4.1739|4.3804|5.1105|5.1105|5.0888|4.8664|5.8413|7.4442|6.522|7.1521|7.658|9.036|10.182|9.3598|8.7274|9.6128|11.2368|12.5219|12.9393|17.0336|18.9764|21.2929|21.3726|18.6577|19.0162|20.5075|17.4743|21.1119|23.0591|21.7568|14.9261|21.1182|21.688|18.6138|18.8455|19.9098|21.7506|21.6191|22.696|24.9937|23.5036|24.5367|27.2039|28.2025|26.1708|28.905|29.3939|31.6667|41.8258|43.4318|41|38.2652|34.1894|36.0152|33.197|39.5985|39.8485|39.5152|38.5606|37.4773|39.3712|40.803|49.8258|50.3561|49.9697|48.8636|48.2917|50.4|56.125|55.0833|49.09|49.33|50.91|57.31|54.02|40.11|35.83|39.22|40.6|45.89|44.09|40.99|40.68|38.71|36.46|42.78|48.56|36.58|37.95|37.81|43.16|43.19|42.94|41.36|41.19|40.74|46.13|
2025-07-04 04:43:17|russ2000_0920|CZR|price_next_month|0||||||||||||||||||||||||||||||||||||||||7.75|12|9.25|6.125|4.875|4.5|3|1.88|1.69|1.38|1.375|0.797|0.406|0.813|1.438|1.156|1.219|1.125|1.469|2.219|2.313|3.5|2.375|2.313|2.281|2.9375|2.5938|3.0313|3.1563|3.125|5.6875|7.25|6.438|7.42|10.87|10.6|16.55|16.76|12.48|9|6.93|8.06|8.65|10.93|10.27|8.7|9.72|9|11.92|11.01|10.57|6.7|10.07|9.85|8.71|10.63|11.86|15.99|12.74|8.71|6.44|6.13|3.69|2.68|1.5|2.06|3.68|2.17|1.754|2.03|2.15|1.93|2.26|2.631|2.95|1.66|2.44|5.09|3.6|3.49|4|3.45|3.59|5.2|5.15|5.06|4.6|4.12|3.965|7.05|8.45|9.9|10.32|13.11|14.45|12.1|15.5|19.125|20.4|25.7|34.55|40.5|42.85|36.5|46.62|49.37|45.12|44.77|59.78|21.44|31.05|44.82|70.39|97.84|87.36|109.46|76.14|66.28|45.69|43.73|52.06|45.29|59.02|39.89|43.87|35.82|39.95|40.05|36.05|27.06|29.7|
2025-07-04 04:43:22|russ2000_0921|CDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:23|russ2000_0924|IPHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:24|russ2000_0925|CVCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|12.05|15.6|19.775|20|19.5595|23.095|23.6|33.2|38.9|42.48|45.61|34.73|33.58|32.39|36.83|35.27|37.72|37.62|39.92|31.76|30.22|23.41|23.9|32.56|31.88|38.36|37.89|33.75|32.93|43.38|47.03|41.67|39.82|42.77|47.85|47.5|46.93|50.27|45.65|54.66|61.9|72.54|77.67|79.26|73.05|72.06|69.24|72.78|80.56|78.69|90.4|100.49|92|98.25|118.65|131.55|153.35|153.15|169.45|224.9|196.8|149.25|122.64|158.44|206.21|224.02|146.69|188.05|167.57|187.26|216.49|219.33|241|269.71|232.82|229.5|231.35|266.1|296.56|300.56|253.23|331.92|366.5|391.3|413.03|508.64|497.97|457.81|
2025-07-04 04:43:28|russ2000_0926|INO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||732.096|660.096|504|600|660.096|864|240|276.096|284.16|268.8|172.8|74.88|149.76|86.4|65.28|57.6|82.56|55.68|134.4|193.92|288|289.92|240|157.44|210.72|144.96|147.84|117.6|122.88|106.08|102.72|157.44|154.56|181.44|110.4|53.7648|42.24|42.24|48.96|17.76|24|17.76|100.32|49.92|48|66.24|48.48|54.24|60.96|45.672|30.72|32.592|32.64|25.92|23.04|34.56|31.44|29.2752|84|83.04|123.84|113.76|121.2|136.32|100.08|97.92|87.48|75.96|80.16|125.76|118.56|77.64|79.2|75.48|66.72|69.96|54.72|52.68|48.12|59.16|60.12|45.12|33.12|25.56|54.36|144.36|233.28|118.2|153|81.72|100.8|85.68|49.68|32.76|23.76|25.92|19.92|9.27|6.384|4.3716|5.39|11.45|10.66|5.28|2.09|1.94|1.325|
2025-07-04 04:43:31|russ2000_0927|QUAD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.55|45.72|43.4|39.98|35.48|18.5|11.75|12.9|15.39|18.13|21.38|20.97|28.04|34.1|23.25|21.86|21.12|20.64|20.04|22.29|16.97|12.8|7.92|12.96|24.99|25.16|26.19|25.64|23.11|22.86|22.12|25.34|20.09|17.31|13.89|12|7.54|10.7|4.25|2.56|3.02|2.27|4.18|3.83|3.56|4.36|4.44|7.06|3.09|2.42|4.43|3.92|5.4|4.89|5.47|4.49|6.02|5.87|6.84|5.18|5.82|
2025-07-04 04:43:34|russ2000_0928|DXPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.5|0.25|0.5|0.5|0.5|0.5|0.75|7|5.75|6.5|6.125|6|5|5.047|3.4375|3.8125|2.4375|2.3125|1.375|1.094|1|0.5625|0.7031|0.4688|0.325|0.59|0.5|0.675|0.58|0.5|0.48|0.505|0.575|1.115|1.345|1.7|2.025|2.1|2.25|2.445|2.775|7.12|7.22|12.5|20.05|18.155|15.15|16.615|24.25|16.22|23.71|18.25|20.635|23.92|13.96|13.58|13.28|10.14|11.48|13.09|16.59|20.53|19.04|21.78|26.25|27.19|24.98|33.73|43.37|44.2|49.16|56.9|66.88|69.11|91.9|96.04|113.21|71.03|66.29|41.02|45.05|36.7|30.26|15.68|21.85|16.64|21.79|37.82|36.48|28.59|32.07|34.21|36.3|41.34|31.78|32.91|42.89|33.95|34.52|34.67|14.92|16.88|15.64|23.19|29.27|32.65|32.96|28.55|23.63|34|28.61|30.3|25.2|37.98|32.6|32.22|48.76|54.76|49.08|101.29|88.46|91.59|
2025-07-04 04:43:38|russ2000_0929|HZO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|8|11.63|11.69|11.44|9.25|10.94|9.75|7.75|5.56|7.75|7.75|8.94|7.95|11.6|14.08|12.29|10|11.5|11.51|13.85|19.12|22.5|28.51|24.59|25.2|31.46|27.05|33.26|24.7|31.47|32.76|21.05|28.51|24.16|19.83|18.7|14.24|15.47|11.4|6.58|2.32|1.76|4.55|6.73|6.81|9.03|11.15|7.6|7.48|9.04|9.56|9.19|8.14|8.22|10.66|7.44|8.23|11.68|11.59|11.63|14.73|14.75|16.06|16.67|19.17|25.51|22.08|18.06|15.8|16.91|19.01|20.2|19.95|21.45|20.35|14.95|18.55|22.95|21.6|18.75|22.76|17.78|17.29|15.44|15.45|19.93|14.41|27.74|29.98|41.83|56.8|53.79|51.79|47.06|40.92|40.84|32.31|31.25|29.12|40.33|27.38|28|24.67|34.87|29.13|30.36|21.46|27.78|
2025-07-04 04:43:42|russ2000_0930|FFIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.4267|4.6667|5.0756|5.3719|5.2237|5.4815|6.1304|6.4444|6.797|7.8904|7.4074|6.8044|6.8356|6.6667|7.1689|6.9733|5.8044|6.2222|6.8356|6.7778|7.9467|9.1111|11.0267|11.9333|11.4333|12.42|12.7533|11.26|11.22|12.72|14.1467|16.1667|18.78|17.2|17.28|19.27|18.1|16.36|18.94|16.16|16.05|16.93|16.64|17.59|17.49|15.55|14.92|17|15.99|19.52|17.63|15.55|7.92|9.21|10.61|11.23|12.25|13.61|12.47|13.15|14.25|14.72|12.32|12.26|13.1|13.03|14.11|15.5219|15.84|15.18|18.96|20.09|20.54|19.22|18.58|20.14|18.1|19.16|20.76|21.04|22|19.95|22.31|21.42|27.2|29.48|28.53|29.98|28.16|25.91|25.08|22.69|22.18|22.6|20.36|21.64|19.87|12.49|11.08|12.79|18.28|23.27|22.05|24.02|23.61|21.5|21.59|19.7|19.19|12.03|15.78|12.34|16.03|11.02|14.73|15.675|13.95|11.97|12.735|
2025-07-04 04:43:47|russ2000_0931|FRED|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:48|russ2000_0932|LMNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:50|russ2000_0934|KAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||22.6444|22.2889|20.8444|22.8444|23.4|27.2889|32.5111|52.5|72.5|76.2667|70|52.5|50|46.9|50.65|53.75|62.2|57.5|45|30.65|38.15|35.65|36.9|35.3|37.5|33.75|23.75|20.65|16.35|23.25|13.98|13|14.15|15.9|14.25|14.45|16.53|16.25|19.81|18.25|21.95|18.4|20.1|18.05|19.3|17.2|22.85|16.8|19.24|23.61|20.91|27.3|27.35|27.45|26.95|32.47|26.43|26.08|21.39|16.44|10.04|12.34|11.11|12.89|15.22|20.01|19.49|19.66|21.16|30.85|26.31|21.65|24.26|25.87|20.71|24.29|26.87|27.67|32.74|35.8|35.91|34.75|38.14|41.34|39.74|50.96|45.59|41.12|38.81|47.35|54.94|51.65|61.6|62.15|78.05|113.6|100.25|92.25|96.6|98.7|85.3|98.09|93.46|90.8|106.6|84.09|108.51|115.12|142.95|178.03|180.13|222.12|208.98|185|203.85|177.95|203.77|185.83|222.85|220|286|273.79|351.49|333.06|372.9|295|330.23|
2025-07-04 04:43:55|russ2000_0935|WMC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:43:55|russ2000_0936|ACET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.9501|63.0001|107.7301|78.1901|62.3701|53.7601|76.1601|49.98|8.96|10.71|19.04|11.67|13.93|15.12|7.49|8.2|12.69|13.72|16.83|16.28|9.15|6.08|2.52|1.22|2.99|1.875|1.59|1.4|0.885|0.6142|0.6129|
2025-07-04 04:43:57|russ2000_0938|MOD|price_next_month|0||||||3.0782|3.4063|4.3644|4.856|4.3165|4.4064|6.115|6.2349|5.7553|6.055|7.3739|7.7336|9.1125|7.7936|7.5538|8.513|7.9135|7.1941|7.5538|8.6329|9.5921|9.1725|8.8727|8.9926|10.7911|8.6329|8.6929|9.8319|10.3115|12.2299|12.2299|15.1076|15.3474|15.5872|18.7046|19.1842|18.9444|24.6997|28.2967|24.4599|25.7788|28.0569|28.4166|32.4933|29.9754|26.3783|24.2201|26.1385|25.1793|23.7405|27.3375|25.6589|29.9754|32.6731|33.4525|35.6707|32.0137|31.4142|27.5773|29.9754|30.7247|23.8604|23.7405|21.1626|25.8987|25.2992|25.688|27.8804|29.3396|20.7505|25.3501|29.4199|23.4998|17.4901|16.1999|20.1904|21.2501|25.59|26.9605|27.4997|29.6598|30.71|31.53|27.08|36.07|33.06|27.1|29.01|23.57|23.81|26.16|23.13|25.6|23.26|15.42|17.57|17.44|7.4|2.74|3.82|7.65|10.3|9.51|14.01|10.15|13.52|16.5|17.81|14.91|10.57|10.94|7.9|6.71|6.8|8.48|9.14|11|13.32|13.1|16.48|13.77|12.83|12.19|12.29|10.13|8.37|6.42|10.81|9.6|10.95|13.6|12.1|16.25|21.05|23.35|17.2|17.45|13.01|14.63|14.79|13.72|11.43|7.03|4.63|5.44|6.4|12.55|16.28|16.73|11|9.15|7.9|13.12|17.92|23.89|20.91|37.56|39.5|69.09|92.63|117.66|117.77|101.45|81.64|104.42|
2025-07-04 04:44:03|russ2000_0939|ONCE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:03|russ2000_0940|INSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:04|russ2000_0941|FFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:05|russ2000_0944|EXEL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|38.94|22.06|15.5|13.7|16.87|13.4|12.25|9.9|6.99|4.94|6.46|8.52|8.25|7.43|7.92|9.09|7.92|8.9|7.76|6.85|8.86|7.73|10.78|10.76|8.9|9.7|9.8|10.74|9.69|11|7.32|7.61|7|3.44|4.93|4.93|5.35|6.08|6.63|5.8|3.12|4.47|8.67|12.26|7.7|7.73|5.32|4.8|6.25|4.74|4.66|5.19|5.06|4.93|6.88|3.54|4.03|1.7|1.87|2.57|5.73|6.02|4.62|4.61|9.18|10.59|18.12|22.4|27.11|24.79|30.31|20.82|20.7|13.87|23.57|19.66|21.27|15.45|17.2|24.695|23.09|20.48|22.21|24.62|16.85|21.51|18.1|22.34|20.92|16.58|17.62|18.3|19.71|20.59|21.76|23.46|23.45|33.2|33.15|39.15|46.03|
2025-07-04 04:44:09|russ2000_0946|CPE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:11|russ2000_0947|CAMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.79|4.81|1.77|1.43|
2025-07-04 04:44:14|russ2000_0948|MTRX|price_next_month|1.107752956636|||||||||||||||||||||||||||||||||||||9.875|6.5|5.125||4.815|5.125|5.75||2.565|3.19|2.94||1.69|2.22|2.125||3.315|2.875|2.815||4.315|3.5|4.595||3.625|2.345|2.375||2.065|2|2.28||2.315|2.47|2.97||3.48|2.85|3.35||4.26|3.5|4.71||8.575|8.915|18.11||9.15|5.12|8.06||4.58|8.05|9.84||11.44|13.09|16.1||24.85|20.95|21.82||23.06|19.1|7.67||11.48|10.87|10.65||9.31|8.76|12.18||13.38|8.51|9.44||11.33|10.5799|11.5||15.58|19.62|24.43||32.79|24.12|22.32||18.28|22.47|20.54||16.49|18.76|22.7||9.35|15.2|17.8||18.35|24.65|17.94||20.26|17.14|22.88||9.72|8.35|11.02||10.5|10.46|7.52||5.06|4.14|6.22||5.89|11.8|9.78||9.93|11.53|11.97||13.51||
2025-07-04 04:44:21|russ2000_0949|CTS|price_next_month|0||||||||||||||||||||||||||||3.4367|3.375|3.4167|2.77|3.02|3.5417|3.375|3.8333|3.1867|3.7083|3.9583|3.0417|3.125|3.1867|3.6033|3.6667|3.375|4.105|4.7083|5|4.98|5.5217|5.6467|5.5417|6.4167|6.9583|7.1667|7|7.75|10.4167|13.73|16|16.125|18.47|14.655|15|23.78|26.69|41.065|56.63|70.19|63.06|45.88|42.94|44.96|24|22.05|16.15|15.1|17.15|7.7|6|7.3|8.35|11.55|11.07|13.83|13.05|11.47|13.21|13.31|10.55|12.34|11.78|12.31|14.11|14.41|14.12|15.5|13.08|12.74|12.35|10.6|11.25|12.86|6.99|5.14|6.07|8.43|8.96|7.61|10.5|9.35|10.15|11.34|10.99|9.83|9.28|10.06|10.73|8.9|8.28|9.95|10.65|14.05|18.62|18.69|17.79|17.39|18.4|16|17.94|18.79|18.18|15.75|16.57|19.11|18.2|21.5|22.1|22|27.2|27.5|29.95|34.9|26.69|28.37|29.95|31.52|26.68|29.31|23.16|19.86|27.64|30.5|32.52|34.99|35.62|33.55|35.37|40.68|39.52|44.51|39.21|44.63|37.41|41.06|45.75|48.88|49.49|51.09|38.08|44.49|
2025-07-04 04:44:26|russ2000_0951|CHGG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|5.24|6.43|6.3|6.63|7.94|8.11|6.91|5.72|4.67|5.4|6.87|7.19|8.39|15.25|15.61|17.32|22.08|29.39|24.93|34.64|39.71|45.77|31.42|42.36|41.15|72.84|77.11|100.17|95.97|86.01|59.03|25.23|25.9|19.73|22.19|20.76|18.06|10.1|8.34|9.85|6.81|3.51|1.6|1.54|0.6236|1.41|
2025-07-04 04:44:29|russ2000_0952|MHO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||7.815|6.815|5.315|4.25|3.44|3.815|4.44|5.94|5.625|4.94|4.44|4.44|5.19|5.19|6.94|6.94|10.625|11.47|11.905|10.44|10.065|10.25|9.5|8.94|6.5|8|9|10.28|15.5|19.425|19.505|18.475|28.75|31.6|32.46|32.41|26.9|34.16|40.79|41.63|38.59|42.65|37.99|43|56.8|45.7|59.62|44.9|39.86|43.17|32.22|35.92|36.08|29.73|24.55|16.6|14.95|17.15|18.95|13.61|8.84|15.27|13.13|11.17|10.32|15.6|10.55|10.58|14.66|13.29|11.3|7.47|11.35|13.3|16.59|22.25|27.24|24.6|21.26|20.47|24.59|22.27|20.58|21.54|20.64|22.56|25.08|22.95|17.92|20.1|22.55|21.51|25.14|27.16|25.94|33.4|32.34|30.48|25.86|24.17|26.49|28.17|35.37|44.18|44.39|25.46|41.63|40.92|49.37|69.72|64.71|57.26|52.99|44.28|46.01|41.49|59.8|67.64|100|82.07|127.42|116.22|166.83|151.59|125.8|106.68|115.24|
2025-07-04 04:44:34|russ2000_0953|USPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.0833|2.8333|2.5833|2.6667|3.3333|3|3.1667|3.75|4.1267|3.6667|3.1667|3.1667|3.75|3.21|3.1667|3.6667|4|3.96|3.8767|2.96|2.8333|2.9167|2.8867|2.5833|3|3.1667|3.5833|6.3333|12.6267|12.1667|17.07|17.6|16.52|17.81|14.17|9.96|12.43|11.43|14.54|14.39|14|14.21|13.14|15.1|14.5|14.43|18.26|18.02|18.6|15.63|15.29|12.05|14.1|14.6|13.61|14.66|13.4|15.58|16.33|13.88|12.2|11.68|16.35|14.04|15.66|17.54|18.19|18.77|19|24.35|24.08|19.52|20.4|24.38|25.67|26.7|24.6|23.86|28.62|31.92|31.51|30.85|34.94|43.15|38.79|47.16|52.86|49.06|51.15|49.86|59.62|56.9|70.15|65.6|63.1|67.95|75.95|91.25|104.75|107.52|105.89|116.49|129.08|141.47|117.14|75.5|83.06|79.33|120.34|112.45|118.16|107.86|96.77|103.77|129.78|88.8|99.15|106.46|116.27|84.11|92.26|101.51|97.5|80.18|88.71|71.11|82.05|
2025-07-04 04:44:39|russ2000_0955|MNR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.72|17.89|20.65|19.25|16.1|17.8|13.43|14.76|
2025-07-04 04:44:41|russ2000_0956|CPSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:44:42|russ2000_0957|CDE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||190.1|184.1|171.9|181.6|149.9|194.2|169.6|165.9|223.6|196.9|153.5|144.9|151.1|137.5|131.3|103.8|91.3|116.9|73.1|56.3|50|46.3|43.8|43.8|33.1|25|15|10|15.3|12.5|9.3|8.6|8.8|12.9|14.9|13.8|18|13.5|19.9|34.9|54.5|46.3|34.6|49.5|35.3|30.9|35.5|37.7|51.8|69.8|47.8|49|43.8|40.9|39.1|39.5|45.5|30.7|28.9|7.2|7.1|13.8|14.2|20.08|14.02|17.92|15.23|20.61|23.38|31.71|27.29|25.57|27.66|21.55|16.31|30.91|21.7|15.24|13.41|12.21|10.15|8.66|7.8|3.7|6.3|5.22|3.53|2.7|2.21|8.1|15.32|11.18|11.65|9.06|8.28|7.59|8.04|7.57|7|4.78|5.15|3.61|4.6|5.52|6.03|4.21|7.93|7.07|9.05|8.08|7.54|6.33|4.69|3.63|3.21|3.78|3.89|3.4|3.08|2.51|2.69|4.52|6.49|6.44|6.6|5.55|9.13|
2025-07-04 04:44:48|russ2000_0959|ANIK|price_next_month|0.22237380627558|||||||||||||||||||||||||||||||||||||||||||||2.25|2.75|1.75||2.31|2.63|2.88||5.88|4.88|4.25||5.88|8.38|8.13||11.75|11.13|4.81||5.38|6.25|6.25||2.5|1.75|1.13||1.32|1.05|0.95||1.39|1.2|1.07||3.18|5.45|8.59||14.18|13.04|9.45||15.06|12.7|11.81||10.52|13.57|12.62||13.6|18.23|14.07||8.7|8.53|3.5||5.05|6|8.01||6.16|4.95|6.11||7.08|5.9875|8.02||13.6|14.21|11.83||14.76|23.14|34.35||46.83|42|40.89||33.73|35.41|41.96||47.32|47.24|46.66||46.27|53.7|55.12||40.66|41.39|34.45||38|56.76|57.8||33.53|38.33|37.8||46.65|43.13|39.13||21.74|22.6|31.54||27.09|17.85|21.91||25.65|25.7|17.72||11.15||
2025-07-04 04:44:53|russ2000_0960|WGO|price_next_month|2||||||||||||||||||||||||||||2.23|2.065|1.47|0.98|2.5|2.12|1.905|1.685|2.12|2.175|3.045|3.645|2.99|3.375|2.99|4.295|5.75|4.375|4.125|4.815|4.75|4.375|4|3.875|4.315|4.125|4|3.625|3.44|3.595|4.095|4.44|5.905|6.375|5.625|7.565|7|11.25|11.97|10.03|9.03|6.53|6.25|8.78|8.85|15.375|10.725|18.47|21.02|22|19.765|19.615|13.6|18.95|22.29|34.375|31.17|37.28|34.64|39.06|31.6|32.75|28.97|33.28|30.34|31.04|31.38|32.91|33.63|29.52|23.88|21.02|16.9|10.19|12.92|6.03|5.31|7.43|14.71|12.2|14.61|9.94|10.42|15.2|13.37|9.66|6.92|7.38|9.8|10.19|12.63|17.13|20.64|20.99|25.96|27.45|27.39|25.18|21.77|21.76|21.26|23.59|19.15|19.9|22.45|22.92|23.57|31.65|29.25|35|44.75|55.6|37.6|40.6|33.15|24.21|31.15|38.65|38.35|52.98|27.81|66.62|51.67|59.94|76.71|67.96|72.45|74.92|54.03|48.56|53.21|52.7|57.7|66.69|59.45|72.88|74|54.2|58.11|47.78|34.46|29||
2025-07-04 04:44:59|russ2000_0961|BCOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.26|
2025-07-04 04:45:01|russ2000_0963|ATRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.67|11.31|9.02|5.8|8.03|9.6|10.41|9.61|11.37|13.01|13.36|10.13|6.47|1.86|1.07|3.15|4.3|6.09|5.77|6.32|8|10.97|12.86|13.81|9.97|11.52|8.23|8.37|6.88|8.2|7.72|9.66|12.28|20.83|16.68|16.47|15.25|19.84|21.42|24.55|18.91|18.58|17.49|15.05|17.54|16.27|20.5|23.91|21.67|16.31|20.44|29.32|29.71|31.73|29.3|31.15|26.59|38.9|38.79|45.68|37.69|56.36|64.91|79.41|75.21|61.06|58.28|49.41|36.73|43.3|41.39|53.4|34.33|34.06|23.05|24.17|27.93|39.87|33.4|31.74|
2025-07-04 04:45:04|russ2000_0965|ECHO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:06|russ2000_0966|WRLD|price_next_month|0||||||||||||||||||||||||||||||||||||2.75|3|2.9167|3.1667|5.3333|5.4167|6.25|6.5833|2.26|1.9467|2.23|2.49|2.6867|3.1967|4.53|13|10.5|9.88|7.25|6.63|5.75|5.06|6.63|5.38|5.5|6.5|5.69|5.38|6|5.31|6.25|5.06|5|5.25|5.13|5|5.94|6.82|8.81|8.06|7.5|8.9|8.67|8.96|8.53|10.84|14.54|17.94|22.07|15.23|21.39|23.4|29.83|25.45|27.17|28.14|28.36|28.79|41.5|49.99|44.01|42.93|32.19|32.26|29.94|39.38|32.76|18.48|19.15|29.68|23.72|25.09|40.39|35.28|41.43|43.15|56.16|67.95|63.72|67.65|63.72|66.51|71.27|66.76|77.55|88.86|83.28|104.12|95.69|72.6|81.08|71.66|73.45|84.62|54.42|38.13|28.94|43.39|43.46|47.52|49.07|52.9|75.57|87.5|118.05|102.5|99.91|101.49|103.69|129.99|126.73|103.81|86.47|67.85|74.3|83.99|143.42|130.74|189.57|185.39|188.98|188.71|110.775|81.22|95.72|100.9|157.89|98.62|131.31|137.57|122.12|114.1|141.16|129.12|174.45|
2025-07-04 04:45:11|russ2000_0968|PLAB|price_next_month|1|||||||||||||||||||||||||||||3.75|2.9167|2.8733|4.1667|4.6667|4.8333|4.9167|4.6667|3.1667|3|3.4167|4.3333|4|4.0833|4.5833|4.1767|4.5|4.52|6.02|7.1467|11.875|17.5|15.875|11|14.875|13.125|15.75|17.25|22.315|29.5|23.875|29.38|26.38|12|20|20.56|19.75|23.88|24.13|42.56|24|29.31|16.25|31.5|23.26|23.86|26.56|28.89|22.87|12.32|15.82|11.87|16.85|24.28|18.41|17.37|17.72|14.35|18.84|18.58|23.03|20.77|15.91|17.57|16.87|14.51|15.73|15.42|14.7|11.58|10.29|10.07|8.98|3.27|0.45|0.92|3.16|4.56|4.04|4.4|5.06|4.31|6.39|8.94|10.04|6.46|5.79|7.01|6|5.87|5.15|6.64|7.63|7.28|8.64|8.7|8.79|8.83|9.02|8.31|10.09|9.11|10.97|10.17|9.6|9.56|10|10.7|10.05|7.9|9.65|7.8|8.7|10.7|9.7|9.81|8.11|10.8|11.76|12.45|11.99|10.03|11.59|11.91|13.54|15.07|13.21|18.42|21.74|16.8|18.8|17.62|21.23|23.76|21.13|28.79|27.35|25.86|24.91|20.84|16.71||
2025-07-04 04:45:17|russ2000_0970|PDFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|18.35|14.72|16.91|6.31|5.94|5.48|6.39|13.35|14.29|15.55|11.5|9.06|12.83|14.2|13.9|15.48|16.18|19.08|18.19|10.76|14.15|10.39|11.31|11.62|7.93|8.85|4.78|4.98|2.75|1.5|1.72|2.26|3.72|4|5.01|4.42|4.16|5.72|6.72|5.8|4.44|6.39|9.02|9.31|13.34|14.94|15.62|20.52|22.276|23.75|18.82|19.16|11.88|16.62|19.06|13.04|11.09|9.48|14.03|15.21|19.38|22.51|23.54|19.28|15.55|13.68|10.99|11.7|7.95|9.85|13.15|12.84|16.08|15.76|16.33|20.2|19.51|22.97|19|17.89|22.98|27.16|22.36|23.22|23.53|31.78|37.57|43.51|26.53|33.23|30.08|37.64|30.14|28.48|18.51|22.995|
2025-07-04 04:45:21|russ2000_0971|MRTN|price_next_month|0|||||||||||||||||||||||||||||||||||||0.4346|0.4346|0.4346|0.6058|0.6848|0.7243|0.8428|0.9745|0.8955|0.9218|0.9481|0.9745|1.1062|1.014|0.9218|0.8359|0.9745|0.7043|0.6321|0.6748|0.6848|1.014|1.1984|1.1457|1.363|1.1852|1.148|1.1259|0.9829|0.9481|0.8399|1.1062|1.1804|1.1457|0.9481|1.0272|1.0114|1.3235|1.1259|1.3827|1.28|1.5249|1.3756|1.378|1.5052|2.2519|3.0862|3.12|3.1058|3.4933|3.2551|4.2116|3.3778|4.448|4.7236|5.9253|5.808|4.1387|4.536|4.0827|4.8133|3.992|3.792|4.536|4.3467|5.552|4.9013|4.7093|5.5307|4.7067|4.6773|4.696|5.8267|6.0587|5.664|5.6827|5.9627|5.4853|4.7227|5.8213|5.6187|4.7867|4.936|5.4293|5.432|6.864|7.056|7.628|9.384|8.096|7.848|8.18|8.904|7.756|6.556|6.712|7.464|8.66|8.2|9.14|9.92|10.6333|13.1|15.4667|13|14.5667|12.84|12.9|13.1867|13.38|14.44|13.84|14.9467|17.7467|15.345|15.85|16.72|15.82|16.63|16.69|17.38|21.56|18.77|22.09|20.19|22.66|17.58|18.5|16.92|18.81|15.48|15.4|12.84|13.63|
2025-07-04 04:45:27|russ2000_0972|TTI|price_next_month|0|||||||||||||||||||||||||||||2.9444|3.1667|2.2778|3.9444|3.7778|3.7778|3.2778|3.0556|1.8044|1.3889|1.7778|1.6956|1.64|1.6667|1.7222|1.7222|1.86|2.1111|1.86|2.5289|2.9711|2.6667|2.9444|3.5|4.3889|4.14|4.64|6.2778|5.1667|6.1956|5.1244|4.7511|5.32|2.9444|2.68|2.0422|2.0844|1.8889|1.8467|1.8067|3.1667|3.0844|3.2089|4.0889|6.1|5.4311|3.7822|4.7111|6.3644|4.4|4.6333|4.4489|5.9111|7.3|7.5367|8.0067|7.97|8.7833|9.98|9.3|9.01|13.29|13.985|19.84|24.6|28.61|25.9|23.16|26.49|27.81|19.69|15.65|16.26|18.93|6.96|5.19|5.72|7.71|9.46|10.46|12.29|10.42|9.76|11.35|14.77|12.87|9.5|9.34|8.71|6.93|5.35|8.5|9.13|10.12|12.97|10.32|12.5|11.01|9.53|4.94|7.22|4.76|6.74|6.19|7.2|6.01|5.45|4.96|3.33|2.81|2.84|3.84|3.93|4.31|2.97|2.13|2.38|1.56|1.7|1.53|0.4863|0.6731|0.5555|1.43|2.51|3.09|3.23|2.93|3.68|4.38|4.94|3.96|2.85|4.49|4.74|4.19|4.29|3.73|3.35|4.15|2.85|3.395|
2025-07-04 04:45:32|russ2000_0974|INAP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:33|russ2000_0975|STRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7533|12.8333|17.5|17.1667|25|31.8333|36|36.75|29.25|34|34.13|34.63|25.5|17.56|20.38|20.56|21.81|24.06|27.56|41.7|50.78|48.01|45.27|56.61|55.5|53.1|56.18|65.04|84.55|98.06|112.7|125.61|97.42|97.04|107.35|107.28|98.43|89.51|88.56|103.99|108.35|113.12|113.77|124.34|151.53|186.46|172.58|185.69|222.7|226.27|216.43|189.41|212.38|202.97|207.78|243.12|239.4|139.96|120|123.88|121.65|85.21|108.8|98.68|72.66|57.32|56.9|47.36|44.26|39.42|34.96|42.63|51.82|73.19|67|50.72|55.61|52.92|53.39|49.64|45.72|58.66|81|86.71|78.62|93.73|92.48|105.07|117.84|125.82|109.4|143.35|177.99|123.03|162.29|159.3|126.21|83.06|88.37|75.06|79.29|68.21|59.66|64.6|71.83|69|93.35|88|75.1|82.31|94.06|114.84|105.4|86.96|98.23|81.58|83.19|
2025-07-04 04:45:38|russ2000_0979|TOWR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:39|russ2000_0981|XLRN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:40|russ2000_0982|ADC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||18.13|16.38|15.63|15.75|15.63|16.63|14.63|15.5|17.88|18.38|19.38|21.75|20|20.56|20.56|22|20.25|18.31|18.44|17.5|16.94|18.56|15.5|13.75|14.19|16.44|14.06|15.89|16.45|19.5|19|15.7|18.4|18.65|17.12|17.59|20.7|24.61|25.8|29.54|24.5|24.89|28.74|28.9|27.16|30.65|26.95|29.9|31.44|33.36|35.06|35.95|33.9|29.11|32.38|29.52|26.64|28.88|20.07|13.75|15.96|19.52|23.33|19.59|25.63|23.1|25.5|23.25|23.39|22.71|23.91|24.96|22.8|23.53|25.24|28.36|30.07|30.16|31.57|28.59|29.87|29.28|30.61|34.64|30.78|30.99|32.38|36.92|38.78|50.72|48.35|46.9|48.48|49.17|47.29|48.14|48.88|53.24|57.27|66.03|65.47|66.85|78.77|75.93|65.11|66.97|62.07|63.2|70.36|75.15|71.06|65.38|67.92|79.59|68.7|74.63|67.99|64.78|55.94|59.61|57.22|68.97|74.25|72.57|77.61|72.02|
2025-07-04 04:45:44|russ2000_0983|WASH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.7709|3.5556|4.4326|7.1111|6.2222|6.5926|7.8519|8.3704|8.963|9.6296|10.8148|14.2222|14.2222|12|13.28|16.2222|21.5867|21.42|24.6667|22|19.13|17.5|16.88|17.88|15.25|15.13|14.5|14.13|15.63|18|20.99|18.2|18.75|20.6|19.61|19.66|19.69|20.53|25.38|27.8|26.16|25.73|25.12|27.57|29.85|24.31|28.67|28.23|26.96|26.38|26.89|27.08|27.5|25.69|23.71|24.93|24.91|24.18|23.88|21.32|16.36|18.25|18.16|15.02|17.09|18.11|19.36|20.09|20|23.43|22.78|23.48|24.68|23.67|24.82|26.99|26.36|26.75|32.34|32.89|32.94|34.2|34.4|38.37|36.62|37.02|39.77|38.8|39.46|36.63|37.96|45.9|54.5|49.2|54.45|55.5|53.8|55.4|58.45|51.35|52.04|51.81|50.23|51.09|47.33|35.01|33.34|33.77|43.58|51.05|48.75|54.66|57.08|46.94|54.88|48.5|42.77|28.11|32.06|23.19|27.81|25.46|32.01|34.13|32.77|27.6|29.68|
2025-07-04 04:45:52|russ2000_0984|TNET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.47|23.4|29.23|33.17|35.16|25.61|18.9|14.84|16.61|22.61|19.21|25.43|29.57|33.29|34.29|43.87|50.71|58.05|46.56|45.29|61.75|72.92|49.61|55.35|46.87|70.3|70|80.6|77.75|78.91|98.49|82.69|91.11|78.86|76.56|75.45|82|95.66|108.92|113.7|127.6|110.99|80.31|93.39|79.48|74.46|
2025-07-04 04:45:55|russ2000_0986|PRSC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:45:56|russ2000_0987|FOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.68|24.9|18.89|6.93|11.15|10.92|12.49|16.33|20.94|22.06|15.3|17.26|19.95|19.08|17.13|12.31|15.92|14.85|11.38|16.01|19.2|21.53|21.61|23.59|20.27|17.92|18.7|17.15|13.27|15.3|13.21|14.3|8.49|13.64|12.32|11.15|13.05|14.1|17.35|17.7|24.4|23|22.55|18.58|15.11|19.14|19.41|18.83|20.27|12.02|16|17.08|21.94|25.42|19.53|19.84|18.7|16.7|15.84|11.24|14.88|18.15|23.91|23.21|31.26|31.47|32.22|31.52|24|19.35|21.71|
2025-07-04 04:45:59|russ2000_0988|RUTH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:00|russ2000_0989|IMKTA|price_next_month|0|||||||||||||||||||9|8.25|8.75|9.75|9.25|10.125|8.625|10.75|9.625|9.5|9.125|8.75|7.5|8.125|8|7.75|7|8.125|6.125|5.875|5.75|6.375|6|7.5|8.75|12|12|11.5|11.125|9.875|10.5|10.625|10.125|11|13|11.625|15.625|14.625|13.75|13.75|13.125|13.625|12.5|12.125|12.5|12|11.5|14.125|12.875|11.5|10.25|10.5|9.875|11.5|12.6|12.51|11.494|11.5|12.05|11.8|11.29|11.49|9.87|10.02|10.14|10.46|11.19|11.44|12.2|13.13|12.93|15.8|16.12|16.09|18.35|20.05|28.44|36.62|35.96|29.29|27.75|23.29|22.82|24.32|18.66|14.26|15.61|16.71|15.38|14.16|16.03|16.26|18.36|19.37|19.01|15.4|15.1|17.44|17.39|16.36|16.2|19.19|21.32|28.46|25.81|27.18|22.99|24.52|26.9|42.65|41.86|46.28|49.94|38.36|36.07|38.83|39.5|45.25|46.7|29.5|23.3|33.6|34.25|29.75|32.94|28.54|27.45|31.48|39.43|41.69|40.83|40.25|35.86|47.56|61.29|59.76|69.19|76.93|93.12|95.46|94.37|95|92.04|84.8|80.22|84.25|71.75|81.05|63.86|66.22|61.69|66.32|
2025-07-04 04:46:05|russ2000_0990|FTD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:05|russ2000_0991|MOV|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||3.6|3.5667|3.2667|3.8667|3.567|3.8|3.5|3.734|4.967|4.967|5.1|4.834|6.8|6.734|7.375|9.834|9.125|10.75|14.5|8.907|10.125|10.688|12.063|13.313|11.875|9|4.782|7|5.969|7.532|8.925|9.125|9.25|9.2|10.75|9.105|8.9|9.75|11.49|11.95|13.595|15.255|15.35|14.35|18.4|18.62|16.86|19.49|18.45|21.8|18.69|22.49|25.01|29.5|33.33|29.5|27.7|19.26|22.2|23.19|13.5|5.71|7.58|12.85|10.29|12.8|12.28|10.14|12|14.07|16.56|13.76|15.73|21.4|27.7|35.16|34.69|36.04|36.1|42.61|45.52|39.37|38.29|37.13|28.73|25.69|26.16|28.31|26.75|29.21|20.52|22.7|28.25|24.25|21.1|27.75|29.35|31|49.1|42.6|37.64|35.03|25.76|21.52|19.55|14.7|10.5|10.91|16.93|22.8|27.73|36.14|44.87|39.42|33.93|31.89|32.19|34.62|25.45|27.35|26.15|28.71|26.5|23.86|20.35|19.31|16.2||
2025-07-04 04:46:10|russ2000_0992|ENT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:11|russ2000_0993|ASCMA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:12|russ2000_0994|ANH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:14|russ2000_0996|HAYN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:15|russ2000_0997|VVI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:16|russ2000_0998|LRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|22.89|23.97|27.07|16.24|17.62|19.38|16.04|19.8|24.41|25.43|27.15|29|37.49|33.64|31.98|21.6|24.52|18.35|20.47|19.5|24.81|30.15|18.58|22.93|22.26|22.37|12.98|11.54|16.33|13.23|13.77|7.79|10.24|12.92|14.45|16.98|19.32|17.91|17.84|16.65|13.84|16.57|21.41|29.64|35.97|30.73|20.15|20.04|22.71|46.33|25.18|25.33|30.62|29.28|34.19|27|35.41|42.8|46.14|32|38.06|37.75|54.98|62.09|66.75|69.9|91.07|116.54|142.59|138.51|
2025-07-04 04:46:20|russ2000_0999|KFRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||18.5|23.5|36.75|25.75|28.75|25.69|19.5|37.25|20|22.38|26.5|25.75|17.5|16.5|11.25|7.5|6.75|14.75|10.31|4.5|4.06|3.25|5.21|4.94|4.55|5.02|5.18|3.52|2.93|2.95|4|6.47|8.73|9.9|9.4|8.8|10.59|11.07|7.98|9.2|10.8|13|14.05|12.47|14.97|14.26|13.73|14.49|12.04|8.9|8.23|9.88|7.87|6.25|10.91|9.74|11.73|13.37|13.91|13.51|15.01|17.88|15.65|13.78|12.76|12.43|14.47|11.57|11.149|13.76|15.12|16.68|19.69|18.13|23.12|19.89|23.15|23.4|22.74|23.37|28.11|22.3|19.01|17.86|17.35|23|22.7|18.7|20.95|25.95|26.55|37.8|30.82|32.81|36.02|34.09|40.91|37.05|29.95|28.84|34.7|42.65|56.04|62.43|64.76|68.67|70.05|65.85|63.27|56.13|59.14|63.44|61.04|68.35|61.76|69.47|57.79|55.73|38.2|43.65|
2025-07-04 04:46:24|russ2000_1000|GRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||4.0414|3.7683|3.5302|5.3674|5.3674|4.9578|4.6694|4.712|5.1216|4.8333|4.1779|4.5056|4.6301|5.4493|6.3898|6.1866|6.3898|6.5962|5.8589|5.5706|5.4493|5.079|5.2855|4.9578|5.161|5.3674|5.5706|5.0397|5.8163|6.4717|8.5033|7.5366|8.1265|8.7818|8.1592|8.1265|7.0779|6.5536|8.1756|7.7464|8.2805|8.618|8.3722|8.8883|9.257|8.192|9.0726|9.5437|8.8883|10.6209|10.8626|15.4665|20.6848|16.4198|14.6893|19.8246|17.6896|22.4192|28.5056|20.128|16.384|13.632|14.2912|15.8016|15.5072|17.8496|19.1616|19.0848|20.3392|25.888|26.064|21.496|25.104|23.04|22.208|21.6|24.312|22.6|27.784|32.592|31.83|31.05|28.98|31.74|28.51|27.11|25.64|28.59|25.42|28.29|27.09|24.02|32.46|28.62|30.22|31.98|28.27|31.48|37.84|34.5|34.55|33.3|33.22|36.94|36.91|29.5|30.26|31.05|31.5|34.52|35.69|42.52|40.11|31.86|30.7|27.14|28.73|24.55|31.7|29.55|33.39|33.17|41.31|36.95|38.38|35.86|38.63|
2025-07-04 04:46:29|russ2000_1001|NOG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|40|54|55.3|61|96.3|106.1|45.6|30.3|54.8|66.9|86.2|123.8|163.4|139.8|193|274.9|237.6|244.2|246.3|250.4|194.7|160|152.3|174.6|130.2|133.6|174.8|145.1|152.8|160.4|107.2|60.5|82.8|55.9|43.3|25.5|54.9|43.9|22.5|36|22|11.5|6.451|19.9|16.3|34.5|31.2|28|26.5|15.9|19.9|16.6|7.233|8.176|4.13|11.49|13.06|16.19|24.68|23.43|24.97|25.91|34.02|33.52|32.31|35.89|38.91|33.5|42.97|41.32|37.32|35.95|24.16|29.82|
2025-07-04 04:46:32|russ2000_1003|NWLI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:33|russ2000_1004|PRAH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:34|russ2000_1005|MITT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.7101|54.1501|57.2401|57.6601|65.7601|72.3601|74.7601|77.2501|54.3901|50.16|49.41|52.4701|56.6701|57.3001|55.2901|58.5001|54.6601|45.78|33.66|40.44|43.71|46.86|52.5601|56.6101|55.1701|57.6901|52.3201|52.7701|58.0501|51.7501|51.3301|51.6901|47.73|45.27|47.55|8.37|9.63|8.01|8.76|11.67|11.43|11.77|10.09|7.11|7.22|4.31|6.75|5.4|6.82|4.9|6.23|5.62|7.51|7.26|6.87|6.31|7.79|
2025-07-04 04:46:37|russ2000_1006|HSTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|3.5|2.06|1.75|1.16|1.61|1.35|1.36|1.6|1.25|1.09|1.46|1.39|3.02|2.85|2.84|2.23|1.76|2.02|3.3|2.85|3.57|2.29|2.84|4.43|3.15|3.39|4.4|3.7|3.19|3.49|2.97|2.78|2.35|2.25|2.06|2.44|3.69|3.84|3.91|4.5|5|6.4|6.96|9.93|13.54|15.18|18.58|22.91|27.94|25.54|24.78|22.94|31.5|35.72|29.02|22.65|24.96|30.96|28.26|28.94|28.06|23.81|21.9|22.62|24.23|26.97|22.96|27.79|23.62|24.46|23.52|23.19|28.08|26.31|25.16|26.18|28.24|28.06|25.55|22.825|21.955|18.3|23.28|24.16|29.21|26.61|24.35|19.1|24.06|24.7|24.18|24.64|22.48|25.4|26.62|25.77|29.71|29.235|32.65|33.63|27.795|
2025-07-04 04:46:41|russ2000_1008|SRPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.1399|49.4999|39.7799|43.3199|29.6399|25.8599|21|21.78|24|24.36|68.9999|55.1399|41.6399|37.4999|39.9599|41.0399|61.1999|46.1999|70.2599|43.1999|22.2|31.0799|28.6799|37.6799|29.7599|29.0999|24.72|17.22|12.12|13.5|15.78|16.02|14.04|21.36|51.1199|38.1599|16.98|23.28|18.18|16.02|15.6|16.98|7.44|9|7.38|5.16|5.22|4.86|13.8|8.82|8.76|7.92|11.7|12.72|12.99|10.74|8.82|5.88|5.3994|5.0058|9.07|21.33|27.05|29.04|36.982|38.915|24.38|37.13|21.34|16.17|12|12.2|31.92|24.06|11.88|14.19|25.28|39.24|31.06|36.26|38.58|49.31|65.54|76.36|116.24|133.76|139.71|116.94|148.85|83.06|115.96|117.88|153.52|135.91|89.4|70.84|67.78|79.13|71.57|72.32|92.95|114.02|124.97|122.77|108.39|67.31|118.99|126.66|142.24|126|113.72|62.4|18.22|
2025-07-04 04:46:45|russ2000_1009|APEI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.01|30.69|40.07|42.35|38.38|38.38|34|36.39|36.83|46|45.9|32.18|35.74|41.3|47.46|31.01|41.96|35.76|27.2|36.43|37.61|34.07|39.71|40.29|45.84|34.51|34.49|30.82|34.41|30.43|25.41|24.36|15.91|21.31|30.29|19.45|24.25|21.4|23.65|20|26|43.15|43.7|32.28|30.24|34.51|32.09|21.76|27.28|25.77|32.45|27.95|29.73|33.58|28.48|24.5|20.78|21.86|15.7|11.45|12.14|6.35|5|4.31|10.58|13.22|19.34|14.1|22.17|23.96|30.16|
2025-07-04 04:46:48|russ2000_1010|TCBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||5.4667|4.8|5.8667|5.8667|5.0667|5.0347|4.2667|4|4.3013|4.168|5.0833|5.9167|5.75|5.75|6.8333|7.7933|7.46|8.75|8.6667|10.46|10.25|9.5|7.8333|8.125|8.72|9.625|9.315|8.375|8.25|8.22|7.75|7.875|8.1|9|9.35|9.475|11.495|13|11.005|12.84|12.265|13.275|16|16.95|17.39|18.03|21.71|22.03|19.07|24.28|22.57|24.28|27.29|24.83|26|26.96|21.43|20.22|22.1|17.85|17.01|15.08|21.54|20.14|16|16.63|14.62|17.26|19.04|18.87|15.59|15.17|16.31|14.82|14.83|14.94|16.44|15.25|16.8|16.48|17.47|21.66|25.29|24.76|24.25|22.37|26.3|23.35|23.32|24.79|26.36|25.51|26.92|26.02|26.32|36.87|35.46|36.9|41.42|36.98|37.37|38.82|36.02|37.72|39.91|37.75|37.63|36.4|30.12|28|28.93|37.3|46.28|39.43|43.83|43.47|37.55|47.8|57.91|50.55|35.81|37.38|32.35|36.35|34.77|46.53|42.73|43.87|38.58|43.03|
2025-07-04 04:46:53|russ2000_1012|NLS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:54|russ2000_1014|PGTI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:55|russ2000_1017|GNMK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:46:56|russ2000_1018|LPSN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.63|9.5|2.31|1.5|0.46|0.12|0.35|0.44|0.4|0.62|0.66|0.94|0.98|2.75|5.25|4.93|4.58|2.52|2.13|3.02|2.35|3.2|4.44|5.75|6.87|4.1|5.57|6.2|7|5.24|5.74|3.9|3.37|2.83|1.97|1.97|2.64|4.01|5.03|6.34|8.26|7.04|9.27|10.98|13.36|12.31|12.59|12|15.88|18.7|15.69|13.37|12.82|9.24|9.34|13.83|9.9|11.78|14.4|10.7|9.4|9.61|7.8|5.66|6.05|6.675|8.5|7.3|7.05|13.55|14.05|11.95|16.8|23.2|22.6|23.47|29.33|33.19|41.05|41.01|23.94|42.98|53.46|63.36|54.65|63.69|51.51|29.87|22.62|13.64|10.57|12.88|4.63|4.75|2.64|2.8|0.5009|1.205|1.18|1.44|0.87|1.11|
2025-07-04 04:47:00|russ2000_1019|ACTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.6326|2.4681|1.8922|3.0851|2.5503|2.4681|2.5915|1.4397|2.6326|3.2908|3.044|4.8333|2.7149|3.4142|2.6326|3.2908|5.9234|9.8723|26.4083|15.2198|18.7573|20.9375|11.8467|7.4766|11.2412|8.3849|7.6379|7.6306|3.4461|3.7284|1.59|1.04|2.08|6.15|6.22|6.49|3.12|4.74|5.74|6.09|4.72|5.98|7.75|11.17|12.06|12.78|13.56|14.92|12.86|16.51|7.45|5.32|4.21|2.58|3.16|4.33|7.86|7.6|8.97|14.88|13.39|26.62|24.445|41.12|42.92|39.84|41.16|41|28.31|25.97|25.53|23.82|22.82|15.09|13.82|16.04|17.06|18|12.52|11.02|9.41|6.66|3.74|4.82|5.41|5.85|5.85|5.45|3.45|4.5|3.65|3.65|3.8|3.28|3.04|3.18|2.79|2.54|2.5|2.53|3.96|3.15|5.6|6.08|5.64|5.73|4.5|4.69|5.04|3.99|4.36|3.85|3.99|3.59|3.91|4.87|5.35|4.52|4.36|3.09|3.73|
2025-07-04 04:47:03|russ2000_1020|DCOM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5926||6.111|9.7778|11.1111|14.555|14.445|15.833|14.333|13.0833|12.8333|13.8333|5.7778|5.13|5.074|4.7778|4.7407|5.4074|11.259|10.778|12.822|14|17.16|15.5333|15.3867|17.0667|19.5333|21|23.8333|42|27.75|16.06|16.45|14.84|27.8|24.5|24.5|14.17|25.5|25.55|24.45|24.5|24|24.6|22.5|20.5|21.55|18.04|18.85|20.23|28.41|21.22|23.58|23.33|26.12|23.28|22.7|21.4|20.84|19.25|19.3|19.48|20.05|20|20.44|20.19|21.44|23.09|24.6|24.32|23.9|26.26|24.68|25.27|25.86|28.71|29.11|30.44|29.11|27.55|36.15|36.25|32.5|35.5|34.3|32.9|35.8|29.7|30.79|30.99|29.21|32.4|30.35|20.69|18.09|19.54|24.43|33.12|33.02|35.68|34.96|31.44|34.08|34.53|29.82|20.6|22.4|18.39|22.81|18.2|25.28|30.07|31.23|25.69|28.72|
2025-07-04 04:47:08|russ2000_1021|UFI|price_next_month|0|||||||||||||||||||||||||||||19.136|22.272|18.224|29.12|51.2321|56.7201|59.2481|67.9201|70.3601|70.4001|67.0601|87.2801|92.3701|76.6201|69.7501|74.2501|73.8901|74.6401|77.6401|81.7501|75.3901|75.7501|67.5001|66.7501|80.6401|82.8901|93.3901|91.5001|93.0001|114.7501|115.3201|123.0001|114.9301|81.1801|50.6401|50.0701|42|48.18|36|33.18|30.57|33.93|26.07|19.5|17.94|29.31|22.65|22.65|33.63|23.85|16.56|16.23|17.85|20.58|14.97|14.94|7.5|8.58|9.75|9.93|9.21|12.99|8.79|9.51|10.11|8.52|8.31|8.13|8.34|6.81|8.37|7.02|8.97|9.51|14.4|5.52|2.7|6.3|8.34|10.02|11.49|11.76|14.19|16.63|16.32|12.83|7.75|9.73|11.12|11.08|14.03|13.5|19.5|22.94|24.39|23.19|22.14|28.64|27.97|32.23|35.29|30.86|30.59|23.87|25.76|27.03|28.75|26.89|28.07|32.76|38.05|35.61|29.61|30.17|22.89|21.39|20.2|18.71|27.3|21.52|10.35|11.96|14.99|23.95|27.03|23.59|24.02|19.01|14.67|13.63|9.12|8.55|8.78|7.91|6.72|6.32|5.97|5.63|6.12|6.33|5.09|5|
2025-07-04 04:47:14|russ2000_1022|PKD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:15|russ2000_1023|DPLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:16|russ2000_1024|QTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:17|russ2000_1026|IPAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.5556|3.1111|3.1111|2.1867|2.2963|2.6667|3.2978|2.7407|2.3348|2.5926|2.0741|1.9644|1.9259|1.7037|2.0741|2.2963|2.0741|2.3348|2.2785|1.5378|1.9822|2.2222|2.9452|3.037|3.0756|3.3333|3.5556|3.6667|4.4444|6|7.6|5.3333|5.3333|5.48|4.08|4.72|4.74|4.8|7.6667|9.1333|14.86|14.6667|11.1267|8.96|10.02|9.6333|13.1933|10.1|12.5333|12.6333|12.1667|13.0867|13.28|15.3467|14.6067|15.8933|11.34|19.3067|14.98|11.66|6.04|7.76|10.22|12.28|13.31|17.28|17.45|17.49|17.84|19.03|20.04|18.44|16.7|15.75|16.26|18.26|21.71|28.97|32.98|35.16|32.54|36.59|26.13|28.4|25.15|30.18|30.39|27.62|26.85|30.62|32.54|32.6|34.1|37.95|38.8|46.3|45.6|51.2|60.2|58.99|66.46|72.49|69.28|77.43|69.11|44.69|40.89|41.06|62.18|73.6|76.87|92.38|98.97|81.73|83.47|80.88|118.22|151.79|149.56|127.11|139.15|116.38|140.68|121.07|141.02|109.2|138.65|
2025-07-04 04:47:23|russ2000_1027|COKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.275|2.725|2.813|2.675|2.725|3.2|3.475|3.4|3.425|3.325|3.425|4|4.525|3.875|4.875|5.95|5.6|6.113|6|6.025|5.675|5.5|5.869|5.263|5.075|5.1|4.4|3.6|4.081|3.971|3.701|3.825|4.2|4.916|4.77|5.328|6.819|5.074|5.565|5.05|5.076|5.292|5.669|5.286|5.358|4.772|5.261|4.561|4.495|4.82|6.133|6.298|6.274|5.522|5.211|5.9|6.006|5.722|3.363|4.418|4.495|5.212|5.652|4.491|5.047|5.508|5.16|5.332|5.402|7.045|6.452|5.612|6.1|6.415|6.717|6.874|6.473|6.15|6.386|6.332|6.828|8.223|6.982|9.044|9.754|11.3|16.2|21.121|17.59|15.937|14.241|14.13|16.884|21.186|24.009|22.556|20.252|16.839|14.512|17.263|21.58|32.503|29.353|27.436|27.081|23.547|22.956|22.895|26.686|29.325|39.915|40.14|57.3|44.15|51.3|48.701|50.678|58.946|63.341|63.641|86.139|82.6|114.589|112.426|136.762|135.581|117.61|
2025-07-04 04:47:28|russ2000_1028|GDOT|price_next_month|0.020030816640986||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.01|53.88||38.74|31.42|31.95||22.19|10.05|12.35||18.29|24.12|24.4||18.2|19.24|22.01||15.4|16.95|16.33||22.06|23.36|24.18||36.28|46.84|62.82||71.28|85.01|76.88||48.84|30.58|24.05||37.16|53.18|55.67||39.64|52.24|39.61||27.5|20.36|19.04||17.91|14.97|8.36||10.26|11.17|10.23||9.02||
2025-07-04 04:47:32|russ2000_1029|GBL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:32|russ2000_1031|HTLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:33|russ2000_1032|LE|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.14|34.22|47.58|36.58|29.5|23.89|25.62|22.66|16.77|18.29|17.8|18.55|17.9|13.85|12.8|18|19.9|25.55|21.23|17.55|14.19|7.48|11.69|9.89|6.47|12.97|22.7|29.62|24.41|33.85|23.01|17.14|11.6|15.02|11.25|7.6|6.89|10.26|7.05|9.52|13.9|15.49|15.95|11.78|9.09||
2025-07-04 04:47:38|russ2000_1034|BFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||18.75|19.25|17.13|15.13|16.13|16.88|15.63|14.38|14.63|14.38|13|14.63|16.5|15.63|17.5|17.63|16.69|17.94|16.5|15.88|14.5|15.75|15.25|14.19|14.88|15.44|15.81|15.31|17.6|18.5|18.6|19.2|21.02|23.65|23.65|23.9|22.15|23.59|27.49|27.2|27.52|25|30|32.5|33.4|33.5|37.8|35|37|40.89|39.9|48.6|53.92|51.92|43.37|54.82|51.23|49.9|48.47|36.59|32.7|31.84|33.87|30.76|35.64|39.53|42.3|42.68|47.35|43.79|39.45|35.84|35.64|40.01|41.64|43.27|42.75|44.8|45.38|47|46.6|45.89|47.67|54.95|57.09|50.32|51.88|56.07|50.87|53.18|67.17|60.48|63.49|60.05|59.16|61.12|54.73|47.85|53.28|47.76|52.96|53.35|54.79|53.54|49.38|32.62|30.71|24.75|29.93|43.18|45.6|46.4|49.38|51.61|52.28|40.95|42.81|36.03|38.55|34.77|38.26|36.41|39.55|39.14|36.52|32.7|35.25|
2025-07-04 04:47:43|russ2000_1035|ATRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:43|russ2000_1036|GHDX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:44|russ2000_1038|LDL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:47:46|russ2000_1040|CTBI|price_next_month|0||||||||||||||||||||||||||||||||||5.2456|5.4166|5.5877|6.614|8.8947|8.6381|10.6053|11.375|12.0592|11.8026|15.3947|15.3947|14.1117|11.8026|12.829|11.6745|11.8026|10.0055|11.0327|10.7763|11.3536|11.2895|12.5727|14.1118|14.8182|15.0991|17.1809|16.5493|14.5345|13.2138|12.4441|12.2773|12.7007|12.1362|10.5839|11.099|9.469|9.2362|9.9347|11.1766|14.275|13.6603|14.4364|16.0999|15.7465|17.0256|17.41|18.3867|19.582|22.0272|24.595|24.0413|24.9339|27.2727|28.0455|27.3182|30.4636|31.3545|31.9818|30.4545|33.4545|34.8909|35.5455|30.2364|26.0727|26.5|26.2818|27.3273|28.0182|30.3455|25.4273|27.5091|24.6818|22.3818|23.0182|27.2909|24.9818|24.8273|26.2818|25.7273|24.6545|25.7545|28.0091|29.0455|30.8545|30.8364|30.6455|31.4727|36.2273|38.7182|36.8364|33.5182|34.99|35.95|31.58|32.08|35.01|34.47|34.84|35.87|34.78|36.55|46.25|44.95|43.2|48.3|47.3|48|48.825|45.51|40.61|42.25|42.29|43.81|43.75|33.9|30.61|31.82|36.46|44.56|39.76|43.68|44.19|39.81|43.33|47.29|43.08|36.01|38.38|37.56|41.5|42.01|50.72|51.8|53.51|48.96|55.975|
2025-07-04 04:47:52|russ2000_1041|RMTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|13.75|34.43|28.16|30.25|41.25|45.43|32.34|33.33|21.34|17.49|17.16|11|8.14|15.07|11.99|19.91|18.7|10.23|7.37|6.93|14.85|24.64|33.66|43.01|41.8|25.19|34.1|36.96|32.12|34.43|51.7001|47.96|86.1301|72.2701|79.2001|73.0401|71.5001|58.4101|80.3001|72.1601|60.8301|65.8901|28.82|39.71|54.6701|98.7801|74.2501|77.4401|63.9101|59.5101|93.9401|102.9601|112.9701|117.8101|92.7301|119.1301|101.7501|99.2201|78.9768|67.3201|46.64|55.5501|126.6101|112.8601|111.7601|111.1001|95.9201|118.6901|106.8101|151.8002|127.3801|68.8601|101.7501|88.5501|63.9101|63.9101|94.6001|78.4301|66.6601|61.3251|58.1901|44.66|44.88|34.32|52.9101|29.26|24.31|28.71|25.63|18.92|9.3764|13.2|10.6106|8.03|5.9004|4.5232|3.608|1.42|0.9767|1.49|2.76|3.57|1.78|1.32|1.46|1.83|3.65|2.04|1.08|0.8387|
2025-07-04 04:47:56|russ2000_1042|KPTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||495.7475|413.3979|523.7974|570.4471|424.7979|427.1979|320.0984|181.3491|100.1995|143.8493|110.3994|126.7494|155.2492|156.1492|137.0993|155.5492|177.2991|218.2489|260.3987|165.8992|136.3493|72.8996|133.1993|172.7991|254.5487|361.4982|262.6487|246.5988|236.0988|144.5993|127.1994|78.1496|128.6994|96.2995|66.7497|73.6496|49.4998|56.2497|25.9499|12.1214|11.2574|16.3499|14.5574|12.4064|9.3315|6.35|4.5|
2025-07-04 04:47:59|russ2000_1044|WMK|price_next_month|0||||||||||||||||||||||||||||23.04|22.18|22.79|19.43|22.86|25.2|24.57|21.44|21.34|21.18|20.3|20.64|20.67|20.29|23.32|22.74|26.38|24.5|24.88|26.25|25.25|26.13|28|27.88|28.88|29.63|30.88|30.63|31.5|28|32.63|34.63|34.94|35.94|34.31|35.88|38.13|35|37.75|33.19|42.94|33.25|35|36.75|37.5|34.86|32.9|28.8|28.69|30.9|36.35|33.09|30.9|31.96|32.72|36.55|34.55|35.1|31.89|36.76|38.05|37.9|40.8|38.15|41.95|41.51|39.64|40.6|43.28|43.04|39.3|43.89|37.39|30.71|37.99|32.44|31.11|36.99|33.07|35.4|35.51|37.28|35.85|38.96|39.53|41.27|40.19|39.55|42.27|44.6|43.53|41.16|40.26|41.83|50.22|51.17|49.22|46.09|42.66|44.64|45.83|44.35|42.17|41.14|40.62|45.52|51.67|55.63|59.44|57.81|47.31|38.83|39.76|46.02|51.13|46.15|48.52|42.05|36.45|38.49|36.69|50.03|49.82|45.41|49.28|51.85|52.65|56.31|60.24|79.88|76.93|93.67|86.34|82.49|66.34|65.1|60.75|63.13|75.45|62.89|67.56|85.99|75.82|
2025-07-04 04:48:05|russ2000_1045|ENVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.99|19.25|19.23|18.36|12.46|5.96|6.77|8.03|9.15|14.1|14.4|15.85|14.3|17.9|22|36.4|22.78|22.96|29.72|27.22|23.62|24.17|15.25|15.16|18.49|23.51|34.76|31.89|32.8|40.77|36.54|32.8|32.04|45.65|47.68|56.17|36.14|54.43|63.54|81.91|85.57|112.32|98.41|115.6|
2025-07-04 04:48:07|russ2000_1046|UHT|price_next_month|0||||||||||||||||||||||||||||4.53|4.71|4.32|4.42|4.98|6.5|7.2|7.1|8.41|7.66|8.56|7.55|7.76|8.84|8.53|9.22|17|17|17.63|17|16.63|16.38|16.25|16.63|18.88|19.13|19.75|19.13|19.75|19|19.31|20.75|22|20.06|19.19|19.56|20.38|20|18.63|16.88|15.63|15.88|17.31|17.56|20.05|21.5|21.45|24.98|24.15|24.45|27.6|26.8|26.45|26.15|27.55|28.01|30.45|26.07|28.44|31.42|30.14|32.75|35.22|32.55|34.91|32.16|32.55|38.91|40.44|35.22|29.25|36.97|36.05|33.54|34.97|34.71|30.6|32.02|34.17|31.75|33.2|33.22|33.28|37.15|36.35|43.11|41.21|37.97|39.99|40.44|43.54|49.44|55.13|53.73|43.47|43.92|42.4|42.43|42.06|48.45|53.73|49.66|48.97|49.69|50.83|54.6|59.67|58.7|62.12|69.75|77.48|73.21|66.55|59.93|67.31|64.1|69.72|81.02|92.16|119.23|123.35|106.96|69.58|53.47|59.68|66.95|59.75|56.97|58.3|50.19|53.9|48.67|54.81|43.5|47.73|38.44|39.81|36.03|42.75|39.56|39.04|38.21|41.39|
2025-07-04 04:48:13|russ2000_1047|HFWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|15.63|13.44|10.94|9.56|8|8.38|8.56|7.88|7.81|8.88|9.75|9.94|10.11|11.07|11.3|12.22|14.77|15.85|16.83|18.92|21.32|21.49|21.97|21.95|19.5|20.3|20.76|21.84|21.99|22.48|24.13|24.77|26.31|26.79|24.58|24.65|22.98|24|21.5|20.39|18.76|14.8|12.21|12.23|11.3|12.85|12.51|14.06|15.31|14.85|13.51|14.25|14.74|13.03|12.61|14|13.1|13.85|13.83|14.13|13.95|15.89|16.13|17.03|16.16|15.91|17.55|15.52|16.9|17.7|18.42|18.11|18.45|17.46|18.4|25.5|26.4|27.2|30.5|30.8|29.7|35.05|32.72|30.98|30.27|28.52|27.53|25.78|20.05|18.915|20.96|23.6|28.1|24.19|24.84|24.26|24.22|26.02|33.69|28.53|17.61|18.76|16.27|20.15|17.74|23.17|22.99|25.7|22.82|25.67|
2025-07-04 04:48:18|russ2000_1049|YRCW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:48:19|russ2000_1052|FORM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.72|24.97|19.85|17.6|18.91|20.93|21.72|22.17|25.22|20.66|28.64|40.99|39.69|38.18|39.07|44.29|38.75|38.66|25.58|19.27|16.3|17.4|13.72|20.02|22.82|17.87|17.13|15.69|10.13|9.54|9.49|10.45|9.18|6.2|4.85|5.5|6.09|4.73|5.06|4.48|7.21|6.42|6.62|6.225|6.86|6.79|8.05|9.3|6.54|7.48|8.35|7.32|9.8|10.19|12.1|10.6|13.3|18.2|15.1|15|13.75|12.05|13.2|18.32|16.97|21.43|28.23|23.3|31.32|28.81|48.52|47.87|34.79|36.02|41.37|37.47|39.4|25.4|27.69|28.27|34.28|33.88|42.95|44.59|53.56|43.13|39.83|28.21|36.14|
2025-07-04 04:48:23|russ2000_1053|FIBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.11|13.13|12.42|13.84|13.4|13.28|12.64|13.93|13.73|13.87|15.03|16.09|18.51|23.98|24.99|26.95|26.76|26.24|29.03|25.18|27.99|27.53|27.78|25.51|29.26|29.04|31.85|41.7|37.85|37.25|39.3|42.55|39.55|43.65|41.71|38.35|42.5|40.15|42.56|40.1|33.8|30.51|35.75|41.44|48.6|41.92|42.26|37.3|34.65|40.78|42.18|33.62|27.59|26.65|21.73|27.52|26.57|31.16|30.95|32.95|28|31.135|
2025-07-04 04:48:27|russ2000_1055|TG|price_next_month|0||||||||||||||||||||||||||||2.4222|2.3844|2.2733|1.6733|1.4378|1.9711|1.7067|2.0489|2.4933|3.6067|3.7711|3.3489|3.6467|2.9844|2.7622|3.0889|3.3889|3.1956|3.5|4.0289|4.3067|5.0556|6.4178|6.4733|8.3767|9.25|10.71|12.75|13.1267|15.3767|20.75|23.2933|21.4367|26.1033|23.13|22.75|26.81|26.69|23.19|21.94|19.56|25.81|22|19.06|16.9|19.55|20.1|17.75|17.79|22.95|17.5|12.9|12.7|12.86|15.75|15.58|15.66|13.29|16.48|16.75|16.95|16.26|16.11|12.59|14.93|16.06|15.82|17.44|22.97|23.37|18.36|17.42|13.86|16.34|16.38|14.72|16.5|17.58|14.64|13.63|16.18|17.06|17.26|19.29|18.71|21.88|19.06|19.37|24.66|17.35|14.81|16.97|22.81|29.6|30.01|29.22|24.79|20.81|19.54|19.02|21.39|20.47|16.86|14.26|13.13|15.96|17.7|18.5|22.25|17.15|15.1|19.35|18.35|17.6|26.05|18.6|16.31|18.02|16.67|19.88|20.35|16.48|15.88|14.58|14.59|14.62|13.07|12.06|11.75|11.45|10.48|10.89|12.13|9.38|6.92|4.48|4.73|6.38|5.71|7.75|7.85|7.77|9.3|
2025-07-04 04:48:31|russ2000_1057|ROCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||10.1667|9.6667|8.3333|6.8333|7.3333|8.6667|9.1467|7.8333|9.1667|12|13.1667|16.1667|15.7067|16.3333|16.1667|15.7533|13.92|16|12.5|12.92|14|15.6267|16.7533|16.2933|12.1667|11.5|10.2067|8.3733|10.1267|14.5933|12.7333|11.8|11.1667|15.2533|13.8467|13.6867|12|11.5333|15.7333|16.2733|15.8533|16.4|21.5|23.34|24.25|21.01|23.97|20.25|27.03|27.79|27.63|21.11|24.53|22.3|19.31|18.02|13.2|10.45|15.81|13.25|10.23|6.7|7.77|10.82|13.94|15.02|10.79|9.13|11.03|11.68|10.28|11.16|15.67|13.52|9.52|12.46|17.37|18.7|15.4|16.01|17.86|17.08|14.69|15.25|15.14|16.56|19.14|25.32|21.24|26.45|35.28|38.9|43.9|39.25|29.85|33.25|37.1|35.15|43.45|35.64|35.65|39.67|41.44|53.23|54.52|46.3|51.72|57.45|89.63|91.86|74.68|65.16|54.8|37.84|46.79|51.08|53.57|50.04|64.67|60.86|80.92|71.46|74.27|67.49|61.37|52.95|62.34|
2025-07-04 04:48:36|russ2000_1058|PLOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.89|14.26|14.81|15.46|15.7|13.59|13.61|13.58|13.37|14.8|13.07|13.89|14.37|15.11|14.55|17.51|16.7|20.32|20.19|22.67|20.41|21.39|17.43|23.26|25.99|32.9|33.8|33.15|32|41.85|41.2|43|48.85|42.97|36|38.71|39.58|45.66|52.43|35.77|36.1|34.56|42.27|45.76|38.87|40.01|37.63|32.26|29.88|33.48|40.41|29.9|30.76|28.72|25.15|22.37|24.64|25.66|25.85|23.88|31.31|
2025-07-04 04:48:39|russ2000_1060|CMCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||15.88|14.88|15.63|18.38|18.13|19.88|23.88|22.75|28.25|25.38|16.5|22.63|21|22.94|12.06|13.63|14|14.75|13.38|9|7.15|9.65|8.03|10.35|13.4|7.49|4.86|2.5|1.54|3.47|5.4|9.77|6.25|7.62|8.15|9.03|8.88|15.06|22.82|27.8|26.77|18.83|22.01|22.98|24.76|25.65|33.18|25.57|28.31|25.71|14.04|12.72|12.96|14.47|16.55|13.58|18.03|15.73|17.56|16.87|20|16.45|14.99|15.93|14.83|14.71|14.97|18.92|18.78|22.12|26.01|24.72|26.49|23.25|28.45|25.05|25.36|23.46|18.69|14.3|16.51|16.59|19.49|27.49|26.13|25.8|39.56|40.95|35.88|41.16|36.73|36.2|39.36|38.44|37.52|34.99|27.08|33.13|33.89|43.19|49.51|46.4|47.27|43.28|35.45|33.1|28.52|35.95|34.71|42.34|30.57|39.07|41.27|38.16|31.81|36.42|14.85|16.44|
2025-07-04 04:48:43|russ2000_1063|SYBT|price_next_month|0||||||||||||||||||||||||||||||||||||2.4167|1.6042|1.2708|1.0417|1.0833|2.0625|2.1558|2|2.4167|2.375|2.5625|2.4583|2.5625|2.8958|3.25|3.5208|3.75|4.2817|4.2083|5.0417|5.7083|5.3333|6.5417|7.1667|6.73|9.1667|7.98|7.2917|8.9583|7.8733|7.9167|7.6233|7.5|6.6667|7.1467|6.8533|7.46|8.75|10.75|11|10.8667|13|11.9|12.8867|12.4167|12.4667|12.4|13.3267|14.2133|14.78|14.6|15.1333|16.2|14.4|15.9667|15.8267|16.6333|17.4933|19.68|19.6333|18.28|15.7067|15.6067|16.84|17.3067|16.42|17.2|18.36|15.1867|16.8133|16.3867|14.9|14.1267|15.8267|16.62|16.3333|16.2633|16.6467|15.14|13.72|14.62|15.4667|15.58|15.72|15.0733|15.3067|18.42|20.0067|19.7267|19.6533|19.5133|22.1867|20.5333|23.2|24.5733|25.12|26.0533|26.96|29.54|34.1|44.8|41|35.85|37.75|35.95|37.45|38.15|31.71|34.57|34.35|38.25|39.94|38.74|33.04|39.09|38.22|45.2|51.16|47.64|61.25|59.58|52.28|69.15|78.19|59.96|48.6|47.81|39.11|49.72|44.55|62.22|64.48|73.71|72.79|83.06|
2025-07-04 04:48:48|russ2000_1064|CLNE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|18.93|15.05|12.91|13.21|9|6.52|8.07|8.51|12.11|18.76|18.13|16.01|14.52|14.01|16.41|16|11.28|14.96|18.99|13.19|11.44|13.53|12.05|12.74|11.67|12.14|9.18|10.4|7.27|4.4|7.44|5.44|5.82|2.59|3.4|3.11|4.23|2.76|2.48|2.99|2.35|1.68|1.64|2.78|2.26|1.92|3.22|2.72|2.23|2.44|1.86|2.46|2.68|10.44|10.08|7.63|8.74|5.67|6.6|6.15|6.36|5.67|4.26|4.63|3.94|3.12|2.24|2.71|2.83|3.15|1.34|2.145|
2025-07-04 04:48:51|russ2000_1065|PAHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.92|19.56|24.37|28.74|32.93|36.96|32.37|32.62|21.86|20.55|25.2|26.7|28.65|38.6|37.05|34.05|43|47.7|43|31.13|33.17|31.13|23.59|24.91|26.71|22.97|17.04|21.31|24.28|24.09|22.48|19.57|18.81|19.26|14.2|15.4|15.41|14.78|10.83|11.2|12.44|18.88|23.43|21.81|18.43|28|
2025-07-04 04:48:54|russ2000_1067|AXDX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:48:55|russ2000_1068|TGTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||82617.1875|110742.1875|98437.5|102839.0625|100195.3125|79101.5625|97565.625|133593.75|84375|100195.3125|49218.75|21979.6875|24609.375|17578.125|17578.125|21093.75|44831.25|38671.875|49218.75|30768.75|13626.5625|10687.5|8859.375|4359.375|3093.75|2531.25|1968.75|1125|1125|2109.375|4640.625|4781.25|5203.125|4921.875|3796.875|2531.25|4218.75|3515.625|4078.125|3290.625|3515.625|3375|1828.125|1800.2813|2053.125|2587.5|815.3438|534.375|506.25|365.625|450|59.0625|112.5|112.5|253.125|225.2813|168.75|233.4375|126.5625|70.3125|84.375|42.1875|14.625|3.375|3.375|6.2|6.25|2.11|3.71|5.4|6.11|3.61|6|5.33|7.91|10.99|14.24|13.96|17.45|12.37|8.17|9.11|5.91|5.35|4.8|11.05|11.5|8.15|11.5|14.35|11.75|4.55|4.1|7.95|7.49|6.83|14.21|11.76|19.58|25.27|48.27|44.71|34.99|31.22|11.57|6.94|5.99|5.82|15.23|24.83|20.69|7.73|16.24|13.66|19.76|25.06|31.7|45.51|36.67|
2025-07-04 04:48:59|russ2000_1069|BZH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||27.7167|24.5833|20|23.3333|23.75|27.0833|29.1667|32.3|26.6667|26.4667|23.1333|26.8833|23.1333|30.3167|31.8833|35.7333|40.6333|40.7333|29.4833|45|38.4333|42.3|31.8833|30.6333|31.8833|35.1|46.4667|79.8333|97.3333|121.6|76.1167|133.5|147.5333|103.9333|109.55|95.9167|117.0833|128.6|165.8333|155.3833|164.0833|155.6667|182.9667|247.5|228|327.2|289.75|364.2|288.15|208.45|216.7|217.55|166.9|69.95|56.15|43.55|55.35|31.15|15.85|5.15|12.6|16.1|21.95|19.5|32.85|21.15|20.3|26.75|23.3|14.5|10.75|15.25|15.5|11.6|16.49|18.82|16.16|17.19|18.17|22.51|18.96|15.35|17.93|15.8|17.51|19.18|14.24|8.55|8.22|9.59|10.23|14.26|12.41|13.26|20.98|18.54|14.68|12.81|8.81|12.53|13.29|11.72|15.01|13.75|7.04|11.19|12.18|16.62|22.31|18.26|18.11|18.24|15.08|14.75|11.31|16.37|21.31|33.63|24.19|31.75|28.03|33.67|30.76|22.16|19.56|23.55|
2025-07-04 04:49:03|russ2000_1070|AVAV|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.72|21.12|18.93|23.04|23.94|25.59|32.95|31.53|38.89|27.16|27.88|29.06|24.71|24.86|23.67|25.17|29.14|29.18|28.66|29.19|28.48|22.06|23.38|20.47|22.43|20.87|22.97|26.92|32.54|32.28|31.69|30.68|27.47|25.96|25.67|25.29|24.65|28.19|29.79|28.53|27.02|31.34|46.52|45.03|49.72|56.61|85.99|90.37|82|66.2|51.53|58.4|51.39|67.19|80.87|88.91|134.37|107.34|102.36|85.79|60.76|83.79|89.4|90.56|85.74|109.34|96.51|130.7|126.61|196.18|203.76|195.91|149.62|169.07||
2025-07-04 04:49:06|russ2000_1071|RARE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.76|36.84|41.52|50|57.51|59.5|120.6|101.25|73.67|70.88|57.19|63.05|75.01|65.02|70.83|47.66|53.35|51.49|80.32|59.36|50.75|67.47|61.36|39.49|55.02|63.7|76.84|97.44|136.16|114.85|81.3|81.65|68.11|70.98|50.81|39.97|43.4|42.33|42.14|32.83|44.11|44.28|44.86|53.82|43.03|38.07|39.94|
2025-07-04 04:49:09|russ2000_1072|MRCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.595|8.25|7.25|8.815|12.315|10.94|14.315|22.44|38.06|38.44|26.88|31|53.44|50.78|31.65|47.16|36.36|28.95|19.48|30.15|32.11|20.99|19.88|21.51|29.62|22.4|23.81|25.26|30.97|26.34|27.7|18.99|19.36|19.06|13.44|12.32|12.92|13.57|10.93|15.64|8.3|8.02|7.64|7.18|5.97|8.12|11.5|10.7|11.94|12.86|13.2|15.84|18.88|19.31|16.79|14.6|13.39|13.2|11.67|8.195|7.35|7.73|9.28|9.22|10.7|13.96|11.05|13.98|15.78|13.81|14.09|17.16|19.09|21.02|25.92|27.78|33.72|37.38|43.91|50.47|48.02|32.08|41.73|46.86|58.63|73.02|81.52|73.66|76.75|89.16|77.43|68.88|71.06|75.24|66|51.54|56.92|55.79|59.01|48.4|49.985|47.67|37.98|35.98|29.66|28.2|35.55|32.35|41.69|50|51.32|
2025-07-04 04:49:13|russ2000_1073|ITCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:15|russ2000_1075|MPAA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||8.75|7.625|7.75|7.3125|9.125|11.375|14.125|12.875|17.375|15.5|12.375|16|15.5|19.125|18|15|18.375|15.25|12.5|10.625|12|5.1563|1.6875|2.875|2|2|1.8|1.68|1.14|1.18|3|4|3.6|3.15|2.85|2.65|1.8|3.7|4.21|6.25|8.35|10|8.15|9.4|10.75|11.2|9.76|10.25|12.5|12.1|13.5|13.75|12.9|12.45|11.75|8.18|6.9069|6.5|4.56|4.6|4.39|4.32|5.25|5.71|6.21|6.68|10.11|14.4|13.91|12.91|9.92|6.42|7.56|4.45|4.73|6.67|5.98|8.65|13.68|20.13|27.44|22.26|29.04|26.12|29.23|29.63|33.66|34.37|32.07|28.03|26.24|26.23|30.32|27.97|28.91|27.22|19.04|21.6|21.18|20|20.66|17.88|19.06|19.86|14.23|16.645|14.73|22.63|21.6|22.24|18.92|16.53|15.21|15.07|19|14.56|4.87|8.97|7.22|9.13|5.68|6.05|5.27|6.63|8.91|12.39|
2025-07-04 04:49:19|russ2000_1076|HASI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.64|11.33|11.98|13.23|13.13|14.05|14|13.86|19.33|19.84|17.26|17.19|20.14|22.34|22.22|18.28|21.91|22.96|24.17|21.74|19.18|19.66|19.83|22.62|26.7|27.95|29.51|34.49|28.51|34.47|43.39|65.51|56.31|55.92|60.98|38.45|39.36|32.04|24.18|36.91|28.02|27.04|17.08|23.79|25.94|32.78|34.13|28.01|25.54|27.225|
2025-07-04 04:49:22|russ2000_1077|BMTC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:23|russ2000_1078|GTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:24|russ2000_1079|ERA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:25|russ2000_1080|HK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:26|russ2000_1083|TNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128|144|171.92|97.2|88|87.52|77.6|64.8|72.4|97.68|106.48|96.24|93.44|78.88|67.04|40.96|36.4|46.4|31.76|27.52|24.32|19.44|23.12|20.88|33.12|30|33.36|33.04|46.96|49.44|59.92|67.12|36.4|30.48|23.92|21.12|19.28|16.16|14|11.84|10.72|9.36|8.08|8.96|8.32|8.72|10.08|17.12|21.16|23.55|13.29|10.1|11.52|13.49|11.94|14.09|11.72|15.72|19.52|32.59|30.69|41.02|37.65|47.38|62.55|56.6|62.77|50.02|41.92|42.31|44.29|
2025-07-04 04:49:29|russ2000_1084|TTMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|14|7.45|9.3|7.95|9.4|9.58|3.44|2|4.96|4.27|8.82|14.15|17.5|12.59|8.7|8.96|9.41|9.58|8.11|7.14|10.4|15.94|12.46|12.84|10.71|9.82|14.15|12.25|8.31|12.73|13.41|6.41|5.31|7.4|8.88|10.74|10.95|10.2|9.79|10.21|17.9075|18.87|15.54|11.16|12.27|10.29|10.94|9.01|7.86|6.96|9.24|10.37|8.15|7.97|7.51|5.97|6.95|9.22|9.32|7.04|5.02|6.81|8.2|11.67|14.83|16.5|19.34|15.65|16.49|14.96|17.89|13.76|10.83|13.42|9.48|12.64|14.39|11.34|11.75|12.12|14.16|15.19|13.7|13.69|15.01|13.5|12.91|15.28|15.72|11.59|14.23|11.21|13.91|14.62|21.1|19.6|24.59|20.42|44.12|
2025-07-04 04:49:34|russ2000_1085|MTSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.01|17.24|12.17|15|13.89|15.31|17.65|17.04|18.75|20.66|21.65|34.79|34.25|29.69|33.41|40.07|38.66|37.76|38.76|48.8|51.38|64.96|40.88|32.78|18.8|22.66|13.86|16|16.55|19.45|22.31|30.04|30.66|37.41|36.8|60.97|59.63|57.94|65.54|62.5|53.135|52.45|52.5|66.19|63.16|68.06|70.54|91.67|101.95|106.5|119.58|148.78|103.18|140.93|
2025-07-04 04:49:37|russ2000_1086|SRCE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||8.832|8.032|9.0987|8.784|9.552|9.8987|10.5333|18.4|18.2|18.4|16.6|18.304|21.2|23.38|26.5|28|34|39.31|36.5|32|35.75|29.5|30.5|27.63|20|20.63|17|15.69|19.88|19.4|24.33|20.89|21|23.65|20.63|12.15|15.5|13.25|20.75|20|21.04|24.03|24.08|27.11|23.97|22.1|25.2|23.86|26.43|27.68|32.44|31.56|28.87|24.74|20.47|19.24|19.5|19.82|23.34|21.46|17.8|19.64|16.51|14.82|15.25|19.13|18.39|17.67|18.85|21.22|23.05|24.04|25.04|22.69|22.22|22.21|22.6|23.53|27.28|31.38|29.47|29.49|28.39|31.29|29.73|31.12|33.99|31.76|30.22|34.44|33.61|34.56|45.11|48.31|49.1|51.31|52.29|52|56.56|46.59|45.4|46.83|46.95|51.18|47.19|34.73|33.12|33.49|39.35|47.59|45.79|48.28|49.88|43.27|48.22|58.16|49.19|41.68|46.9|45.62|52.27|49.6|63.55|59.23|62.72|59.95|65.69|
2025-07-04 04:49:43|russ2000_1089|ATSG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:44|russ2000_1091|TVPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:45|russ2000_1092|CMTL|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||1.4815|1.2593|1.3511|1.037|0.8533|0.8148|1.0015|0.7793|1.0193|1.4815|0.8889|0.8533|1.1496|1.1496|1.037|1.36|1.7778|2.8889|1.5378|2.6311|2.2607|2.5926|4.1111|8.28|10|5.6133|7.8889|4.5022|6.2489|6.1111|7.0667|5.3467|4.2844|4.3733|3.6444|4.1822|5.0444|9.4667|16.2067|22.2267|18.88|11.8533|12.0733|20.9867|23.9733|36.17|35.1|43.6|31.3|30.06|32.73|35.52|34.35|44.77|42.56|49.66|43.38|46.3|45.72|47.43|37.79|29.14|34.11|28.74|31.62|28.81|20.37|29.66|27.05|27.79|27.84|30.29|32.27|28.88|28.12|25.56|26.78|26.4|23.97|32.14|32.01|32.67|38.04|39.69|35.74|30.04|26.68|22.03|20.55|23.04|12.89|11.5|11.41|14.43|19.57|21.67|22.1|31.3|35.85|25.54|26.5|21.15|26.75|37.79|28.02|17.81|16.6|19.06|26.88|25.29|25.52|25.39|20.58|12.51|11.29|11.67|15.99|11.48|10.05|11.81|6.76|2.49|3.16|3.39|1.7|2.08||
2025-07-04 04:49:50|russ2000_1093|EZPW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||5.1667|4.3333|4.9167|3.46|3.1667|2.25|2.0833|1.75|2.0833|2.1667|2|2.6667|2.4167|2.7933|3.5833|3.6867|3.5833|3.96|3.25|3.0833|2.8333|2.3333|1.96|1.6667|1.48|1.25|0.49|0.3533|0.4367|0.8033|0.74|0.4967|0.9167|1.2667|1.0367|0.9|1.1667|1.15|1.63|2.3333|3.2833|4.01|2.5167|2.5933|6.36|4.08|5.6333|4.8967|6.83|10.5667|13.8767|15.0567|16.73|15.15|12.04|13.16|13.2|12.14|17.98|15.84|13.57|12.39|12.65|12.97|18.16|20.74|19.9|21.48|26.9|31.49|33.28|27.78|26.82|26.79|22.5|19.66|22.2|16.9|18.08|15.73|10.98|10.43|9.79|11.28|10.31|9.2|7.09|6.66|3.04|4.95|9.06|9.75|9.9|9.05|7.8|10.25|11.8|13.7|11.45|9.94|9.32|10.87|9.85|5.26|6.22|5.6|5.72|4.46|4.49|5.63|5.72|7.46|5.97|7|8.04|9.66|9.11|8.61|9.06|8.2|8.6|10.98|10.42|11.49|12.01|16.37|14.01|
2025-07-04 04:49:56|russ2000_1094|GPX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:58|russ2000_1095|USCR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:49:59|russ2000_1096|PATK|price_next_month|0|||||||||||||||||||||||||||||0.5501|0.5383|0.4217|0.3743|0.4326|0.4444|0.4919|0.6084|0.7022|0.5383|0.7259|1.4044|1.521|2.1585|2.9141|2.2222|3.037|2.8889|2.8148|2.8889|3.2593|4|3.7778|3.4074|3.52|3.7037|4.5926|4.4089|3.9259|5.6681|4.2963|4.5185|4.7407|4.4444|4.5185|4.3704|3.7778|4.3526|3.1496|3.4815|2.2044|2.0267|1.7422|2.0385|1.9407|2.3852|1.923|2.563|2.7556|2.2844|2.2696|2.0415|1.9556|2.0148|2.2637|2.5215|3.2|2.9956|3.0844|2.9778|2.7259|2.8148|2.9481|3.2148|3.6385|3.6593|3.9467|3.4756|3.4844|4.9215|3.4607|2.6222|1.9259|2.0652|0.5689|0.1689|0.1511|0.4296|0.5926|0.7615|0.9659|0.5926|0.5867|0.637|0.7052|0.5926|0.5956|1.6948|3.8341|3.4489|5.2356|4.877|6.003|7.3807|9.2681|10.6667|11.8726|12.3407|12.6578|12.7407|17.7956|16.0178|18.0356|15.5333|20.3778|28.6933|25.4889|36.3333|31.5778|33.8222|41.3333|42.7|37.9333|40.8333|29.0067|26.6|33.2467|30.58|32.94|34.5867|27.48|42.6333|37.1667|46.04|59.7333|55.0867|51.94|42.9333|41.5|40.48|30.4733|47.3133|45.7533|57.7|50.1|66.9267|69.66|85.3733|83.9867|97.14|76.98|98.55|
2025-07-04 04:50:05|russ2000_1097|DFRG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:06|russ2000_1098|NCS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:07|russ2000_1099|UBA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:08|russ2000_1101|BUSE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||16.251|16.668|17.3333|17.835|18.501|19.335|21|22|22.749|24.126|25|26.877|28.251|35|36.249|36|37.5|38.125|44.875|47|42|38.5|40|36.625|40.3438|41.66|41.1|38.1|40.9|43|42.78|45.02|47.4|47.42|51.98|53.98|53.8|54|57.68|56.895|63|57|59.43|60.36|61.62|61.35|62.55|68.79|70.53|60.33|58.08|62.19|65.04|59.49|42.66|55.92|26.25|23.49|18.75|11.61|10.65|15.12|13.77|13.92|14.76|15.75|15.57|15.3|15.03|13.92|13.98|14.16|13.62|12.9|14.97|15.51|16.5|16.5|16.65|18.75|18.48|18.72|19.11|20.87|18.43|20.44|22.53|23.11|29.25|29.95|29.24|31.12|30.98|29.65|31.72|27.92|24.76|25.84|27.03|26.37|25.5|18.42|17.1|17.99|20.67|24.98|23.6|25.49|27.88|22.47|24.65|26.41|23.87|18.18|21.66|19.86|23.54|22.34|27.44|24.31|24.28|20.79|24.35|
2025-07-04 04:50:12|russ2000_1102|INTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.31|20.8333|21.862|19.0749|21.74|22.6835|22.495|23.1936|22.709|23.7595|25.8445|
2025-07-04 04:50:14|russ2000_1103|RNG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.55|18.25|14.11|12.7|11.77|13.71|17.09|17.74|18.96|22.78|18.54|22.84|23.15|23.35|30.5|35.95|41.1|54.3|65.2|82.25|75.01|91.5|116.01|140.11|157.87|200.62|223.39|275.8|286.02|374|330.51|262.69|241.79|159.47|85.17|51.22|35.12|39.03|27.12|39.57|26.13|33.89|30.29|34.91|33.82|34.82|25.04|29.88|
2025-07-04 04:50:17|russ2000_1104|DHIL|price_next_month|0.11634349030471||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|8.125||14.065|25|61.25||65|37.5|25||25.625|17.5|15.94||8.75|11.875|9.845||5.75|5|3.91||7.1|7.05|5.4||4.05|4|6.18||9.4|9.51|14.6||15.3|24.17|29.35||41.9484|60|72.59||93.11|79.6|78.34||93.95|90.94|56.1||39.67|51.39|60.15||65.97|51.45|69.24||80.03|73.09|75.38||66.87|73.01|80.03||81.79|109.71|124.25||122.01|131.18|135.68||191.3|194.72|220.19||180.26|189.35|209.1||202.22|196.33|211.06||199.8|186.59|168.3||143.5|134.9|136.55||104.96|123.91|136.82||175.41|183.03|192.09||187.14|171.05|177.96||158.77|168.76|160.59||150.04|158.03|165.35||141.26||
2025-07-04 04:50:23|russ2000_1105|PETX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:24|russ2000_1106|KELYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||27.5|26.5|29.5|29.75|30|33.75|27.25|25.13|29|31.25|28|28|28|25.25|30.25|35.5|32.88|37|34.19|31.44|27.75|25.31|30.81|29.31|25.25|23.56|23.19|22.19|24.56|23.61|24.46|21.28|21.92|28.98|24.94|23.66|20.9|23.11|25.75|24.54|29.1|29.72|27.13|26.92|29.1|26.26|30.42|27.68|26.78|27.67|27.07|28.78|31.01|28.7|24.85|21.03|17.22|22.25|18.41|14.24|9.06|11.36|11.76|11.08|13.12|16.06|14.8|14.85|19.675|19.11|15.65|16.35|16.16|13.99|11.86|13.29|15.94|17.02|19.57|20.86|23.98|21.06|15.94|17.63|16.9|16.42|14.94|15.8|16.58|18.77|20.47|18.73|22.39|22.32|22.27|26.31|28.31|29.26|24.29|23.49|22.4|22.26|27.83|24.01|17.76|15.45|14.81|17.38|19.52|25.05|21.92|18.03|17.08|19.29|21.68|16.34|18.1|16.41|18.32|17.85|20.55|22.94|23.53|19.99|14.08|11.55|12.39|
2025-07-04 04:50:29|russ2000_1107|UTL|price_next_month|0|||||||||||||||||||||||||||||||||||||17.25|15.56|15.625|18.12|18.62|19.25|22|19.38|18.88|17.63|17|16.63|16.5|16.88|19.38|23.75|22|20.88|20.13|20|19|21.75|21.56|26.88|23.5|23.38|24.75|26|22.94|27.25|27.13|34.25|27.94|26.38|26.38|25.8|25.7|24.25|24.15|24.15|27.75|26.18|26.65|24.41|24.02|24.91|24.65|26|27.35|26.39|27.9|27.16|26|28.38|26.05|24.59|25|24.69|24.64|25.33|27.1|30.85|28.86|27.97|26.8|27.54|24|20.21|20.48|20.64|20.69|21.77|22.08|21.85|21.72|22|25.26|25.55|26.67|27.63|26.46|26.56|26.59|26.78|30.31|30.74|30.22|30.44|33.2|32|34.84|37.36|34.2|35.55|35.47|38.75|39.52|43.74|40.57|45.77|48.43|50.75|52|44.21|48.59|50.91|47.51|52.46|56.91|58.57|62.27|61.69|50.31|43.15|34.55|40.77|57.63|52.92|41.75|46.94|51|54.77|52.71|52.17|55.59|52.04|45.67|47.52|50.94|61.28|57.89|53.57|58.66|52.24|
2025-07-04 04:50:35|russ2000_1108|ANIP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.5|129.6|205.2|295.2|237.6|216|352.8|262.8|212.4|212.4|198|151.2|107.28|93.6|82.8|88.92|118.8|206.64|238.68|221.4|359.28|202.68|140.04|145.44|109.8|168.84|148.32|79.2|66.6|127.7999|251.9999|198.7199|215.6399|144|141.84|201.96|116.28|57.6|75.24|65.88|54.72|55.08|84.6|57.96|54|66.96|83.88|106.2|95.4|23.4684|19.8|8.88|7.3932|8.34|6.78|6.9399|10.25|22.18|31.11|25.62|33.96|55.97|60.98|71.03|41.84|32.01|45.47|60.6|59.7|60.45|54.12|48.73|58.08|67.16|59.35|66.95|48.53|53.74|70.98|84.59|78.11|62|40.01|29.61|25.49|28.54|33.28|33.93|37.38|40.42|29.51|34.25|38.59|44.73|37.72|52.55|61.74|55.82|66|65.72|57.245|58.64|70.82|65.32|
2025-07-04 04:50:41|russ2000_1111|CEVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.15|3.58|8.77|9.06|11.74|9.5|7.6|8.75|8.71|6.8|5.27|5.07|6.49|7.6|5.05|6.39|7.61|7.39|9.1|9|9.78|9.78|8.46|7.36|6.08|8.12|9.33|9.78|11.79|12.45|11.97|18.1|23.58|31.49|29.89|28.05|28.05|20.64|16.5|15.1|17.16|15.05|20.53|13.88|16.66|16.23|14.94|14.04|17.66|21.75|17.97|23.68|21.75|22.89|29.52|31.5|35.35|37.4|47.15|45.95|44|33.75|32.9|24.09|26.74|24.6|25.41|27.79|27.35|30.49|39.76|41.69|63.26|58.25|42.39|44.69|38.02|35.13|34.77|26.66|33.12|25.47|27.08|17.11|19.2|19.69|19.78|23.95|32.21|26.71|22.9|
2025-07-04 04:50:46|russ2000_1112|FSTR|price_next_month|0|7.5|6.875|6|6.125|6.875|5.75|7.625|7|5.125|4.875|4.75|4|3.75|4.375|3.875|3.375|3.125|5.5|2.75|2.875|5.5|7.25|6.5|5.625|5.625|5.125|4.25|4.125|5|4|2.625|3|3.25|3.5|2.875|2.75|3|2.625|2.875|3.125|2.875|4.5|3.625|3.375|3.375|3.5|3.688|3.75|3.625|4.375|4.125|3.875|3.875|3.875|3.875|4|3.75|4.875|5.375|4.625|5.25|5.25|4.4375|5.375|5.3125|5.719|5|4.875|4.0625|3.625|3.1875|2.75|3.53|4.2|4.55|5.16|5.301|4.58|4.05|4.23|4.45|5.09|6.34|7.75|7.9|8.15|8.27|9.2|9.25|12.49|12.9|16.05|23.68|24.45|22.16|25|22.98|30.19|43.05|46.03|32.1|38.47|27.5|26.39|32.75|30|28.08|26.98|29.6|30.58|33.02|39.75|42.71|34.75|25.5|29.86|26.81|29.59|33.01|43.31|44.15|46.48|46.75|43.06|47.35|46.65|54.09|47.41|42.73|29.35|14.73|11.53|19.68|10.48|12.4|15|14.2|17.6|24.9|27.15|23.55|24.55|18.18|17.87|21.49|24.17|18.2|16.96|14.39|14.06|13.56|15.15|16.14|18.16|15.93|15.12|14.2|14.62|10|11.83|11.32|14.02|19.62|22.99|23.25|24.01|18.85|27.83|19.97|24.23|
2025-07-04 04:50:53|russ2000_1113|PBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:54|russ2000_1114|SJW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:55|russ2000_1115|KOP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|20.6|20.2|25.41|28.23|31.72|44.17|36.17|48.34|42.33|16.99|16.75|17.75|24.33|28.18|31.99|29.01|22.8|28.14|38.88|45.08|37.48|29.64|37.99|37.52|32.94|34.35|40.35|44|38.65|45.07|39.71|44|36.03|35.99|18.16|22.47|22.88|18.98|14.26|25|31.15|33.55|40.45|42.85|37.8|49.3|45.8|45.55|39.2|26.45|21.55|26.82|26.39|31.14|31.38|12.06|20.51|22.43|34.76|34.01|30.33|34.28|30.26|27.2|22.45|23.07|32.54|34.25|37|36.57|50.65|53.23|38.77|34.33|29.76|25.29|33.65|
2025-07-04 04:50:58|russ2000_1116|GLUU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:50:59|russ2000_1117|PGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:00|russ2000_1118|FPRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:01|russ2000_1122|CENTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.96|9.752|6.664|3.168|4.016|3.52|1.792|4.56|7.08|9.216|8.104|7.6|8.496|7.584|8.52|8.072|8.016|8.224|6.752|7.584|8.752|9.136|9.12|7.512|7.216|6.032|5.88|5|6.72|7.464|6.304|7.28|8.24|8.664|14.32|9.64|13.096|18.792|18.584|24.624|28.552|25.024|28.896|30.176|29.504|32.728|23.344|28.928|19.248|20.304|22.456|23.968|24.128|27.216|29.664|30.384|40.856|34.648|36.216|34.128|33.432|32.64|29.128|31.136|28.792|30.624|31.656|33.024|36.15|33.66|28.98|31.19|30.27|32.41|
2025-07-04 04:51:06|russ2000_1124|NNBR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||16.12|19.75|20.37|21.12|15.38|19.75|20.75|19.75|24.5|17|13.5|12|10.63|12.5|8.75|8.88|12.38|9.13|6.75|5.31|6.75|6.88|6.63|8.13|9.38|10|8.44|8.5|7.6|9.72|9.69|10.09|11.2|8.47|9.68|8.61|10.7|11.85|12|13|11.36|11.19|11.05|12.22|12.55|13.01|10.49|12.92|12.75|12.75|11.29|12.77|11.93|10.6|10.67|8.45|10.04|13.32|7.21|1.7|1.31|2.5|4.45|3.97|7.2|5.89|8.32|13.11|17.53|11.78|8.84|7.81|7.91|9|8.28|9.26|9.01|12.3|16.08|17.69|19.57|29|25|23.05|25.16|22.83|13.8|12.12|15.04|16.87|17.65|19.35|27.6|27.7|29.55|28.8|20.3|21.5|11.6|9.13|9.04|8.21|7.22|8.63|3.45|5.26|5.36|6.03|7.3|6.84|4.99|3.81|3.03|2.9|2.49|2.06|1.08|2.99|1.8|4.61|3.56|3.92|3.15|3.04|2.01|2.32|
2025-07-04 04:51:11|russ2000_1126|HVT|price_next_month|0|2.9949|3.2552|3.2552|2.9949|2.2501|2.1667|2.0834|2.75|3.1667|3.6667|4.1667|4.5834|5.0417|4.6667|4|4.4167|5.3333|5.5|3.2917|3.4167|4.2501|3.5834|3.8334|4.0834|3.9167|4|3.5|3.5|3.7083|3.1667|2.5834|2.625|3.3333|2.8334|2.8751|3.375|3.5417|3.5|3.4167|6.6667|6.6667|6.25|8.4375|8.75|6.25|6.25|6.25|5.25|5.125|5.875|6.938|6.188|7|4.938|5.688|6.438|5.5|6.875|6.5|7.125|11.063|10.75|9.438|9.75|11.8438|15.8438|13.75|11|11.25|11.5625|11.25|13.25|14|14.4|12.5|17.68|18.9|13.15|12.84|12.4|14.05|16.55|20.75|21.07|18.07|18.59|16.88|17.9|14.35|13.37|12.24|14.86|15.1|15.41|15.8|15.31|12.76|11.15|8.5|10.23|9.13|11.42|9.84|8.02|10.85|10.74|12.11|12.33|16.3|12.12|10.69|12.04|13.1|11.09|11.62|12.48|12|11.28|15.01|18|23.78|26|27.81|27.82|25.54|22.23|22.01|24.43|21.46|22.18|23.41|18.95|18.67|18.43|17.75|21.8|24.65|22.25|23.85|22.3|18.15|19.8|20.28|20.37|23.82|18.11|18.14|20.13|13.53|14.22|25.02|32.69|46.47|35.99|28.7|29.52|24.83|27.33|26.58|34.92|30.14|35.6|26.05|33.9|30.8|29.27|22.15|22.43|18.16|22.39|
2025-07-04 04:51:17|russ2000_1127|SUP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:18|russ2000_1129|PGNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:19|russ2000_1130|REV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:20|russ2000_1131|RT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:51:21|russ2000_1132|WHG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|13.7|13.96|14.23|19.17|18|17.3|17.14|18|18|19.17|17.93|18.29|18.16|18.51|19.8499|18.15|19.97|23.6|23.67|32.08|37.7|32.99|34.98|51.6|33.84|27.7|39.69|39.97|36.05|36|39.52|34.41|36.16|37.2|37.68|40|36.49|40.1|37.23|36.89|38.81|40.36|43.31|49.74|53.68|60.3|58.67|54.93|63.99|58.99|63.08|60.9|57.61|45.21|60.73|54.83|50.39|55.92|56.6|58.13|70.84|68.04|58.87|59.4|42.8|37.58|36.42|31.41|29.02|28.59|22.14|12.91|11.06|12.46|16.73|22.14|18.44|18.8|16.21|12.19|10.05|13.55|10.58|11.8|8.97|12.14|12.8|13.33|15.62|15.87|15.94|15.46|
2025-07-04 04:51:24|russ2000_1133|PLUG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.8|937.5|800|500.6|239.4|266.3|202|124.8|83|98.1|104.6|55.1|62.8|51.3|50.7|44.1|63.2|94.4|77.7|62.4|59.9|54.4|55.5|71.5|58|59.5|60|40.4|39.9|36|31.6|29.7|34.9|27.4|32.3|24|9.8|9|9.9|7.9|8.6|5.8|6.6|4.6|4.999|7.51|5.7|2.35|2.25|1.94|1.32|1.2|0.74|0.45|0.16|0.437|0.58|3.02|4.65|5.42|4.71|2.67|2.54|2.59|2.41|1.87|2.06|1.79|1.53|1.06|2.24|2.26|2.85|1.93|1.83|2|1.85|1.37|2.49|2.21|2.65|3.865|4.185|7.71|14|63.17|28.51|27.28|38.27|21.87|21.02|21.34|15.98|17.02|9.03|13.12|5.89|4.45|2.31|2.47|1.96|1.86|0.8726|1.475|
2025-07-04 04:51:28|russ2000_1134|TTEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||32|28.5|17.75|20|12.25|9.5|15|10.19|9.88|12.13|6.63|12.06|14.19|24.06|32.63|31|27.75|17|6.82|8|8.08|15.51|12.25|5.67|5.96|5.84|4.08|3.93|6.58|10.41|6.08|8.75|10|10.62|10.5|8.15|10.43|11.66|12.84|12.6|19.41|26.95|37.73|29.33|24.93|19.73|22.93|13.6|9.04|8.09|13.27|16.72|17.89|19.04|16.58|13.9|15.18|21.41|19.87|19.79|17.48|16.96|15.15|16.46|16.84|18.7|21.29|25.05|26.47|21.82|24.13|27.53|25.81|22.06|25.94|27.13|29.1|26.71|27.79|28.54|28.1|29.6|31.25|41.8|41.65|39.7|32|32.15|24.92|33.43|36.46|46.92|47.37|39.72|38.98|47.46|54.78|75.58|101.73|104.5|94.39|80.09|73.81|73.17|44.47|50.84|34.07|34.44|20.58|20.38|7.28|7.98|5.2|3.78|4|5.16|
2025-07-04 04:51:31|russ2000_1135|CNOB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||4.2648|4.1448|4.1848|4.8962|5.0933|4.7379|4.561|5.4495|4.9752|6.0314|6.4057|5.9705|7.7114|6.1571|6.7159|6.3428|6.1096|5.5092|5.5337|5.4357|6.0723|5.7785|6.2682|7.1986|6.7579|8.0419|7.2398|7.8568|8.6384|8.9018|9.1178|10.6036|13.0871|14.2447|15.1172|15.2899|12.3702|11.9909|11.3469|11.8005|10.8844|10.7143|10.9238|10.7238|12.1048|13.8571|15.4762|14.8286|15.48|13.83|11.45|10.85|9.74|9.61|10.2|7.31|7.3|9.01|7.78|8.28|8.32|7.34|7.57|9|9.58|10.04|9.28|9.55|10.57|11.05|11.39|11.98|11.65|15.07|14.96|17.75|18.51|19|18.5|18.4|19.22|21.36|17.85|16.63|17.21|16.91|18.35|24.7|22.2|22.5|26.85|29.15|26.4|24.8|20.73|20|21.83|22.86|24.28|23.61|14.94|13.79|15.43|21.25|27.15|26.3|33.73|32.01|27.86|26.44|25.05|23.77|15.78|20.47|16.29|22.84|17.91|24.22|24.24|25.34|22.53|25.03|
2025-07-04 04:51:36|russ2000_1136|DX|price_next_month|0|||||||||||||||||||||64.5|60|57|38.25|30|16.5|13.5|19.5|24.75|27.75|27|35.25|48|53.25|67.5|69.75|76.5|119.25|132|156.75|164.25|175.5|192|178.5|164.25|137.25|108|80.256|96.756|114|113.256|129|123.756|144.756|157.5|165.756|165|172.5|167.256|159|136.5|119.9999|57.7499|59.9999|35.25|28.5|19.5|25.875|4.6875|4.125|3.9375|1.95|5.25|6.42|7.2|10.77|12.15|15|13.05|15.99|13.89|17.58|16.35|22.53|21|19.98|21.6|23.34|22.2|22.47|21|20.67|20.04|20.34|20.7|22.14|24.54|23.61|25.74|25.77|26.7|25.08|20.85|21.21|21.15|25.38|24.33|27.15|27.81|29.1|31.8|32.04|29.64|27.3|26.28|27.78|28.29|31.17|29.76|30.33|32.25|28.83|25.92|24.18|25.74|24.9|25.26|25.11|24|22.11|19.89|18|19.5|21.06|20.61|20.04|20.76|20.73|21|19.5|19.74|19.95|17.37|18.06|18.3|16.3|16.16|17.82|14.31|15.45|16.38|18.05|20.2|17.45|17.5|16.08|16.23|16.8|11.94|14.41|11.86|13.05|10.04|12.24|11.67|12.17|12.21|13.27|12.33|12.82|
2025-07-04 04:51:41|russ2000_1137|GTY|price_next_month|0.36242884250474|||||||||||||||||||||||||||||21.87|15.25|10.38||21|16.75|13||14.5|9.38|10||12.25|14.13|12.75||13.25|12.5|11.38||11.5|12.5|14.88||13.63|14.63|16||16.75|17.5|19.38||21.81|15.31|13.06||13.69|14.06|12.81||11.19|11.75|13.94||21.58|17.25|18.6||17.98|18.63|19.5||21.55|24.55|25.03||23.8|25.11|28.99||27.64|28.96|26.87||25.75|30.1|31.05||28.48|27.27|27.12||17.41|20.93|18.71||18.24|23.59|22.73||22.32|24.83|29.81||25.95|19.01|16||16.1|17.91|16.84||20.96|18.26|18.43||19.54|18.76|18.12||16.83|15.76|17.45||20.22|23.53|24.02||25.15|27.56|28.46||26.11|29.11|30.59||30.96|31.76|33.56||26.62|29.29|28.39||31.13|31.63|30.53||27.94|30.08|33.02||34.27|30.02|29.43||27.61|31.78|32.88||29.26||
2025-07-04 04:51:49|russ2000_1140|WMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.96|20.86|24.95|28.95|27.58|31.28|21.14|24.02|27.4|20.3|24.1|23.2|20.3|18.75|24.7|26|27.9|26.9|24.56|28.05|33.25|36.91|42.41|38.79|49.22|64.63|86.73|115.49|120.53|109.49|107.41|103.85|107.67|124.98|100.84|81.91|122.05|104.97|130.42|160.32|173.47|151.63|124.77|113.37|118.56|
2025-07-04 04:51:51|russ2000_1141|SPOK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.68|0.36|2.25|3.55|9.5|14.5|22.2|34.42|28.35|28.14|35.91|29.4|28.15|24.94|28.38|23.02|17.25|25.21|20.3|21.6|27.86|15.54|12.39|6.8|7.86|8.78|10.62|10.4|12.93|12.05|11.28|13.97|13.21|15.71|18.3|15.03|15.54|15.17|14.15|12.89|11.14|11.08|11.4|13.05|15.62|14.81|14.19|17.32|14.97|14.04|17.12|20.91|16.12|17.6|16.77|16.29|19.63|17.68|20.55|19.05|17.4|17.5|15.6|15.35|14.45|14.31|14.05|13.91|14.61|11.32|10.62|10.86|10.16|8.75|12.16|10.62|9.15|10.06|9.62|7.48|6.4|8.06|8.35|11.77|11.13|14.59|16.56|15.55|16.08|14.89|16.08|15.21|17.815|
2025-07-04 04:51:55|russ2000_1142|AI|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.12|57.88|51.54|36.96|20.49|18.92|18.41|12.25|22.36|40.01|31.43|30.2|29.69|23.92|23.34|37.18|23.45|23.92||
2025-07-04 04:51:57|russ2000_1143|MYE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||14.24|13.6|13.6832|13.6|12.4|11.704|12.104|11.504|11.904|14.504|12.6|12.4|12.8|14|14|14.048|13.8|19.904|18.8|19.2|20.2|18.104|19|11.248|10.6|11.2|10.704|10.6|11.392|11.96|11.4|10.336|10.24|14.48|13.184|12.3|10.32|10.04|11.6|12.2|12.5|14.11|13.1|10.63|12.94|9.61|13.2|11.42|15|17.7|16.64|18.12|17.22|22.45|21.39|21.19|11.74|12.58|11.2|10.57|6.27|10.03|9.84|8.77|9.14|10.86|7.91|8.83|9.14|10.67|11.9|12.22|13.31|16.53|16.44|14.83|14.78|14.82|19.47|17.82|19.15|18.7|18.48|14.94|16.65|16.17|15.13|15.61|11.39|13.48|14.95|12.05|13.8|16.3|17|21.6|21|23.3|21.55|15.86|16.26|17.89|16.17|16.93|16.18|12.36|15.06|14.34|20.05|22.56|21.18|20.58|18.07|21.93|24.33|20.29|24.08|18.95|19.61|16.77|18.75|21.9|14.9|11.78|12.04|10.5|15.52|
2025-07-04 04:52:02|russ2000_1145|WSBF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.64|11.87|13.45|16.34|17.78|17.9|17.55|15.53|16.73|13.17|12.19|11.5|7.01|2.86|2.62|4|3.42|2.21|4|4.21|3.77|2.78|3.11|2.53|2.66|2.04|3.1|3.73|5.38|7.28|7.92|11.07|10.64|10.56|10.33|11.11|11.83|12.86|12.88|12.98|13.37|13.7|13.97|15.74|16.7|17.95|18.05|19.1|19.2|17.6|17.45|17.1|16.86|16.64|16.32|17.02|18.67|18.09|14.52|14.26|17.22|19.36|20.76|19.34|20.26|20.4|16.83|17.66|16.74|17.37|13.85|14.9|10.29|13.52|11.5|14.5|15.01|13.34|12.2|14.185|
2025-07-04 04:52:05|russ2000_1146|HSII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.94|17.13|23|41|36|67|61.81|37.94|25.25|21.1|15.16|16.5|20.68|15.55|12.44|12.93|14.17|18.17|19.75|21.45|24.83|26.3|28.64|33.05|25.86|29.98|32.28|33.56|36.16|32.32|40.87|43.67|47.18|53.74|43.22|27.48|29.93|28.36|24.13|15.2|16.9|20.49|27.36|25.43|26.44|20.1|21.48|26.79|23.4|26.6|19.78|21.95|19.5|13.38|11.84|15.81|13.22|15.38|18.52|16.68|18.85|18.67|20.82|22.16|24.06|21.87|26.56|26.36|19.73|19.46|18.5|22.35|21.5|18.1|24.85|26.4|37.65|40.9|34.51|33.05|35.78|29.7|28.46|28.42|22.44|20.23|22.85|29.16|42.3|42.71|46.88|43.77|31.96|31.14|28.16|30.76|25.11|27.27|24.34|29.97|29.48|40.14|39.06|46.49|39.02|48.52|
2025-07-04 04:52:09|russ2000_1147|HMST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|3.245|3.735|3.5575|2.795|3.13|3.005|3.0175|3.2225|3.76|4.18|4.81|4.73|3.4975|3.34|1.9875|2.8725|2.4|1.9975|1.5725|1.91|2.23|2.255|2.31|2.5|2.23|1.925|2.9875|3.0375|3.0875|2.925|3.315|16.47|18.33|21.99|25.04|21.5|21.7|19.72|17.87|18.35|17.44|17.38|17.66|19.09|23.97|21.83|19.12|22.08|21.5|27.15|26.2|27|27|28.8|29.45|26|28.7|26.53|26|28.69|27.79|30.49|32.11|23.28|24.68|30.99|36.72|41.58|37.81|45.19|52.44|45.56|35.49|30.67|29.39|17.86|8.73|4.83|15.28|12.25|13.79|13.92|11|11.05|13.4|
2025-07-04 04:52:12|russ2000_1148|TBPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.68|20.04|17.97|17.34|12.02|13.81|16.16|23.8|22.84|33.01|29.96|39.93|32.81|29.39|28.98|24.07|23.95|24.9|25.18|23.23|20.85|16.22|27.97|29.16|20.19|19.27|18.52|20.35|13.67|7.67|8.85|9.97|8.94|9.9|10.86|11.09|9.6|9.22|9.48|9.17|10.25|8.55|9.38|9.75|11.08|
2025-07-04 04:52:14|russ2000_1149|PKE|price_next_month|2||||||||||||||||||||||||||||4.5|4.71|3.7933|3.5833|3.75|3.8333|3.8333|4.3333|4.5433|4.3767|4.46|4.21|4.8333|5|5.79|7.79|4.6367|4.7933|5.6667|4.96|6.4167|8.4267|21.5867|22|19.8333|13.3333|13.5867|15.1667|15.2533|17.54|19.3333|18.92|17.2067|14.0867|9.0867|19.0867|15.6667|19.1667|21.92|17.7067|16.3333|24.04|37.0867|30.69|22.6|26.4|21.75|26.4|29|26.5|16.7|19.2|15.14|19.95|22.75|26.49|25.3|25.25|21.2|21.68|20.26|25.2|26.65|25.98|29.5|25.75|31.68|25.65|27.12|28.18|33.58|28.24|25.85|24.31|24.24|18.96|17.28|21.53|24.65|27.64|28.74|24.41|26.34|30|32.25|27.95|21.37|25.62|30.23|25.88|24.83|25.73|25.34|24.01|28.65|28.72|29.87|28.21|23.55|24.93|21.56|19.16|17.59|15.06|16.01|14.53|17.37|18.65|17.86|18.42|18.5|19.65|16.84|23.19|19.49|18.07|15.7|16.69|17.56|16.27|12.6|11.14|10.92|13.41|13.22|14.9|13.68|13.2|13.05|12.76|11.04|13.41|13.45|13.8|15.53|14.7|16.63|13.68|13.03|14.65|13.45|14.77||
2025-07-04 04:52:20|russ2000_1151|PLUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.375|2.6875|3.25|3.5625|2.875|3.7813|3.375|2.2188|2.2813|2.1563|1.9845|2.2188|11.0625|5.875|6|3.6523|3.5|2.2725|2.3375|2.025|2.2125|2.475|1.49|1.8151|1.8375|2.25|3.45|3.6425|3.535|2.94|2.29|2.4625|3.2925|2.7375|3.2525|3.4075|3.535|3.5075|2.29|2.745|2.785|2.63|2.3225|2.62|2.4575|3.3475|3.145|2.0775|2.665|3|4.0925|3.76|3.93|4.6525|4.4775|5.2575|6.46|6.9125|6.6325|6.79|7.13|7.415|8.495|8.9425|11.6475|11.37|15.8725|13.59|13.485|12.51|13.6725|15.2675|16.86|20.74|19.2275|21.105|23.6775|20.0975|21.0275|22.8875|28.0125|35.625|40.45|47.8|38.6|39.925|49.325|42.44|39.61|47.145|37.95|39.065|39.86|35.375|37.27|33.755|42.02|50.18|46.23|55.285|45.97|56.48|55.57|48.72|49.78|43.54|56.35|62.5|75.54|76.88|91.92|88.95|79.9|62.36|72.4|
2025-07-04 04:52:24|russ2000_1153|PKOH|price_next_month|0|||||||||||||||||||||||||||||4|3.88|3.13|3|3.5|2.87|3.38|3.88|3.88|4|3.75|6.62|9.88|9.88|13.25|14.63|16.38|14|13.5|13.38|11.38|15|13.75|14|18.63|16.75|15|15.44|12.13|15.06|16.38|17.25|18.38|18.81|14.69|16.5|15.13|16.63|10.25|9.31|9.06|9.25|6.88|6.06|5.35|4.95|2.25|2.92|4.85|4.89|4.37|3.94|4.6|6.4|8.74|9.8|11.26|14.76|20.91|24.67|14.14|20.32|16.55|16.49|19.57|16.74|14.01|17.27|21.33|24.84|23.87|22.36|16.68|17.43|7.59|3.68|4.65|6.24|6.22|9.14|12.87|13.55|15.89|20.56|21.32|19.01|16.18|19.895|21.59|17.17|22.12|24.14|36.78|35.13|41.41|47.8|58.39|59.36|53.11|53.43|46.33|44.91|34.5|28.53|25.45|29.78|31.95|44.85|39.35|39.75|47.15|41.65|37.9|37.45|33.08|32.48|36.63|30.6|30.76|29.4|18.33|14.42|19.74|28.19|36.31|29.09|23.32|20.24|9.59|17.75|11.37|13.25|12.97|19.27|22.68|24.74|25.53|31.22|28.47|24.88|19.91|19.3|
2025-07-04 04:52:30|russ2000_1154|W|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.26|20|32.96|37.86|41.65|45.35|38.54|40.3|35.24|41.56|44.22|79.36|64.52|92.01|67.47|118.47|115.66|102.19|161.54|132.45|101.51|106.19|123.68|227|274.34|280.34|308.78|274.64|236|148.86|79.24|45.1|34.52|60.5|35.81|68.31|40.33|50.25|52.92|53.02|44.39|48.37|31.02|56.74|
2025-07-04 04:52:32|russ2000_1155|TWI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||16.768|17.944|21.664|8.472|9.272|10.304|9.928|12.376|16.6|11.6|13.2|13|11.304|10.2|9.904|11.6|13.8|16.6|14.304|15.6|11.2|8.304|6.648|7.952|8.648|5.752|5.952|5.504|4.248|3.648|3.68|3.832|3.752|4.008|4.32|3.968|2.752|1.32|0.864|0.64|1.12|1.488|3.072|6.504|7.976|7.96|11.4|10.84|10.48|14.184|14.112|15.432|14.432|14.784|18.552|22.544|23.632|24.208|22.752|28.504|36.968|11.56|7.76|6.05|7.44|8.4|7.76|12.41|10.98|15.17|19|30.89|25.27|22.5|24.14|28.89|20.67|20.98|24.29|22.31|17.24|14.5|16.76|17.51|14.92|10.56|8.94|10.39|9.34|7.1|3|6.63|6.61|10.19|13.29|10.71|12.75|9.74|13.31|10.3|10.59|7.06|5.62|6.93|3.78|2.67|2.86|1.41|1.49|2.75|6.9|10.79|8.62|7.22|9.75|13.86|16.76|14.96|16.69|9.76|12.49|11.36|14.76|11.02|8.52|6.44|8.83|7.35|10.7|
2025-07-04 04:52:37|russ2000_1156|LBAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:52:38|russ2000_1158|DAKT|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||1.0163|1|0.8438|0.6875|0.75|0.86|0.7037|0.5787|0.5|0.5625|0.5|0.5787|0.5162|0.485|0.6725|0.8125|0.8125|0.985|1.3288|1.3513|1.1725|1.2975|2.1488|2.6875|2.5625|2.25|3.5|3.3275|4.4225|7.525|5.475|4.095|3.2|4.585|4.855|7.185|8.12|7.87|8.105|9.28|11.775|11.695|11.67|12.96|10.925|11.645|10.935|13.55|17.72|23.815|20.87|36.18|26.67|23.96|27.5|23.33|17.28|20.19|17.53|9.11|6.86|8.57|8.07|8.47|7.57|8.42|9.21|13.48|11.45|10.75|9.64|9.4|9|6.55|9.56|10.46|10.21|10.265|10.69|15.3|14.17|12.41|13.16|11.93|10.23|10.78|8.69|8.67|7.07|7.97|9.53|10.29|9.37|9.93|9.63|9.58|8.91|8.01|8.11|8.95|8.12|6.21|7.23|6.16|4.92|4.24|4.42|4.51|5.41|6.76|6.09|4.88|4.61|3.34|3.2|3.45|4.06|6.29|8.36|10.43|8.68|11.16|14.45|15.4|15.26|14.84||
2025-07-04 04:52:42|russ2000_1159|NVRO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:52:44|russ2000_1161|CSFL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:52:45|russ2000_1162|HWKN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||3|3.19|3.375|3.625|3.625|3.75|3.5|3.655|3.875|4.065|4.5|3.75|3.875|3.5|3.315|4.065|5.25|5|6.5|5.315|5.545|5|4.875|4.345|4.125|4.065|4.065|3.875|4|4.565|4.15|4.265|3.825|4.65|5.05|4.45|4.48|4.525|4.96|5.34|6.34|6.29|6.045|6|6.025|5.88|6.095|6.425|7.025|6.96|6.875|6.695|7.1|7.2|7.43|7.715|7.875|7.45|7.71|7.385|8.16|7.125|8.745|9.38|10.51|10.31|13.41|16.23|17.95|19.635|23.52|17.21|19.14|19.815|17.365|19.02|19.55|19.51|18.595|19.375|18.005|17.605|18.1|17.125|19.255|19.255|19.725|18.24|20.72|18.735|19.565|21.37|20.175|26.825|25.55|22.475|19.05|17.65|16.25|18.65|16.83|20.745|18.455|21.835|21.375|20.89|18.715|25.765|23.355|27.465|33.35|36.31|36.67|37.32|37.28|39.75|45.03|39|40.34|46.75|57.43|66.57|75.77|103.9|106.9|106.91|121.78|152.2|
2025-07-04 04:52:51|russ2000_1163|BANF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.25|3.72|4.125|3.8125|3.595|3.8125|4.6875|5.5625|5.0325|5.25|5.375|6.125|7|7.125|7.5|7.9375|8.375|11.25|11.25|9.47|8.21|8.875|8.75|8.0625|7.0625|6.735|8.1875|9.0625|10.0625|9.875|10.625|8.6875|8.775|10.75|11.5|11.675|11.2975|12.4575|13.2025|13.4925|13.9625|13.775|14.8525|16.26|19.185|17.6225|21.3225|20.77|20.79|21.75|23.82|24.875|24.335|21.405|20.205|22.72|22.515|21.865|23.625|25.2|17.81|21.35|17.915|18.055|20.15|22.07|20.59|20.55|20.28|20.135|19.07|19.35|20.08|20.85|20.31|21.98|20.45|20.92|26.14|27.785|27.015|29.105|30.45|32.5|28.83|28.86|31.805|30.815|27.97|31.185|32.785|35.85|47.175|48.025|53.375|54.65|55.75|57.15|62.1|57.38|53.68|56.4|58.34|57.89|57.8|38.51|43.56|44.45|57.63|69.51|55.48|65.01|74.95|81.75|107.39|95.82|86.13|79.89|99.9|81.11|88.51|89.17|107.43|108.71|119.08|117.82|131.22|
2025-07-04 04:52:57|russ2000_1166|MIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1158|24.5842|25.3402|24.85|24.0702|21.8802|21.393|19.81|21.3582|21.0879|20.895|19.63|21.3642|20.6665|21.2957|21.44|21.1486|21.305|21.42|
2025-07-04 04:52:59|russ2000_1169|SCVL|price_next_month|0.89388615600843|||||||||||||||||||||||||||||||||||||||||4.3044|5.5556|5.5833||4|2.5|1.6667||2.3133|1.8767|1.2933||1.5433|1.8533|1.75||2.6267|3.6267|3||4.6667|2.8333|3.3333||5.4167|3.8767|3.3533||2.4367|2.3133|1.5||4|4.3667|4.13||6.3333|6.3333|4.9567||5.1967|5.2733|6.0267||4.5933|3.8233|4.3467||6.11|5.4533|6.8367||7.7633|7.62|8.9867||9.76|5.75|3.88||4.8667|5.44|3.1267||3.5433|5.24|6.03||8.3567|5.51|9.2467||9.0733|8.4367|7.9267||10.59|11|11.055||12.14|12.695|14.465||9.35|10.765|10.13||13.82|12.95|9.74||11.65|14.83|13.055||10.225|10.05|13.39||16.105|22.23|18.965||12.845|15.37|17.75||12.995|16.44|18.285||33.755|38.28|39.1||27.26|23.79|26.41||19.57|23.13|24.29||37.75|40.44|33.76||19.22||
2025-07-04 04:53:04|russ2000_1170|PICO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:05|russ2000_1171|GWB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:07|russ2000_1172|LXFT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:08|russ2000_1173|PES|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:09|russ2000_1175|WLH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:10|russ2000_1176|BDSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:10|russ2000_1177|RNET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:11|russ2000_1178|LHCG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:12|russ2000_1179|WWE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:13|russ2000_1182|FNHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:14|russ2000_1184|SCHN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:15|russ2000_1185|ANGO|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.34|11.91|20.47|18.79|21.76|22.32|25.5|26.5|25.67|20.71|21|16.89|17.5|18.85|18.83|11.53|13.72|15.8|12.25|11.24|13.38|13.95|15.49|15.9|14.68|15.18|15.91|15.1|13.61|13.97|14.98|12.47|12.32|12.66|10.94|11.38|11.05|13.27|15.93|15.72|16|13.36|19.14|17.61|16.59|13.41|12.32|12.24|13.71|16.93|16.79|17.05|16.17|18.76|16.79|16.88|22.45|21.6|19.23|22.86|19.4|18.03|15.95|9.3|10.25|12.74|13.77|22.47|26.78|23.42|26.65|21.72|19.02|19.86|12.95|12.4|11.16|7.24|7.53|5.27|5.89|7.5|9.05|10.08|9.92||
2025-07-04 04:53:19|russ2000_1186|BANC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.08|15.75|17.02|20.18|20.95|22.05|20.52|22.34|26.45|26.45|24.59|26.72|26.61|27.99|29.58|28.3|28.15|27.65|25.76|23.64|24.01|17.02|16.39|12|9.82|8.31|7.58|6.11|4.7|7|8.93|7.75|12.18|13.53|16.17|15.19|11.68|12.12|11.33|11.25|11.54|11.76|11.36|14.72|14.13|12.83|12.71|11.87|11.64|10.25|12.49|13.96|12.42|13.24|20.57|19.86|12.98|15.8|22.6|20.55|20.5|19.7|18.85|19.25|15.08|15.04|14.47|13.75|13.88|15.96|10.24|10.35|11.68|17.76|17.58|16.24|20.86|21.73|18.42|18.1|16.09|17.42|11.31|13.15|10.73|13.78|14.09|14.39|15.22|16.02|13.2|14.765|
2025-07-04 04:53:23|russ2000_1187|ALG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||13.2502|15.7502|12.2502|15.7502|15.7502|14|15|16.313|18.5|17.375|17.125|15.875|19.75|14|16|18|15.5|19.5|21|17.938|18.1875|17.5|13.75|12|9.4375|9|8.25|10.9375|10.875|13|12.9375|14.75|13.98|14.55|13.4|14.05|16.4|15.3|11.75|11.95|11.75|13.35|14.25|16.1|16.57|16.15|18.5|26.2|19.15|19.85|19.45|23.32|21.32|19.64|23.2|24.18|27|25.93|21.68|18.84|20.36|21.65|12.58|12.55|11.26|13.83|13.7|17.95|23.56|23.43|24|25.95|28.61|23.91|23.85|29.1|33.68|28.63|33.5|33.96|40.07|41.67|47.19|50.22|53.12|47.53|42.84|45.05|61.78|52.54|46.92|53.03|56.44|67.13|64.92|75.63|79.06|93.01|105.5|115.03|109.47|93|85.72|86.13|103.64|97.89|107.06|124.56|98.44|103.11|120.33|139.59|157.25|146.77|151.2|140.85|126.44|129.41|152.08|156.47|176.73|193.76|160.3|212.28|194.38|192.72|169.54|185.56|166.98|226.06|
2025-07-04 04:53:27|russ2000_1189|HOV|price_next_month|1.1953951462352|||||||||||||||||||||||||||||||||||||||||||||118.75|95.375|67.25||72.625|92.25|93.75||74.25|75|93.75||79.75|97.625|91.375||129.75|117.25|107.875||109.375|96.875|79.75||75|93|117.25||181.375|144.125|266||448.5|422.5|396.25||736.875|804.625|1088.25||867.75|1002.5|1238||1630|1280|1241||752|733.5|847.5||413.25|277.25|179.25||137|199.75|43||59|96|96||92|98.25|102.25||60.25|30.5|36.25||72.5|86.5|175||140.25|130.75|165.5||128.75|91.75|103.25||66.5|44.25|45.25||42|42.25|68.25||70|48.25|83.75||40.75|40|17.0975||7.6|19.25|20.87||23.39|32.52|32.86||106.29|96.39|127.29||42.79|35.7|42.08||99.21|101.66|155.62||141.92|204.37|133.82||104.55||
2025-07-04 04:53:33|russ2000_1190|EROS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:34|russ2000_1191|EFSC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.5|13.17|15|16.75|18|18|17|15.25|15|12.05|13|11.75|10.5|10.6|9.15|12.75|13.05|13.4|13.2|13.15|13.5|13.5|14|15.15|18.75|19.4|24.31|22.78|24.3|25.87|28|33.87|30.55|24.32|20.02|22.32|21.53|21.45|20.99|18.55|10.5|9.85|10.79|8.53|9.34|10.51|10.24|9.87|12.98|14.9|13.95|15.43|12.39|12.09|12.55|14|13.41|14.38|18.53|18.03|18.62|17.87|17.45|18.85|19.11|20.53|24.13|28.36|28.39|27.37|28.76|33.1|41.65|42.25|39.55|43.6|48.65|50.85|56.25|43.45|44.13|42.54|41.68|43.8|43.51|30.74|29.06|29.11|35.31|49.13|44.57|47.02|49.54|44.17|47.03|53.47|53.32|42.76|41|34.77|41.63|38.01|52.87|52.72|59.84|52.02|57.39|
2025-07-04 04:53:38|russ2000_1192|AGX|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||0.2344|12.8999|21.2999|21.2999|20.8499|16.9499|11.2499|12.4499|13.7999|11.2499|9.6|10.3499|8.7|11.2499|12.5999|19.6499|13.1999|11.6999|10.3499|7.95|8.4|8.85|8.4|9|7.05|5.1|5.25|4.95|4.75|3.3|7.03|8|7.75|6.8|6.91|6.55|6|6.45|6|5.7|4.05|2.25|1.9|2.55|4.2|3.95|6.2|6.5|8.2|11.45|11.51|12.5|17.09|10.17|12.1|14.17|13.75|12.87|15.59|10.77|8.03|8.52|9|9.77|10.37|14|14.99|13.28|16.75|18.61|16.73|16.25|17.75|23.45|28.59|30.65|40.05|31.77|32.43|35.78|39.15|39.31|32.27|34.7|47.81|60.45|68.9|59.05|63.35|59|39.95|38.7|39.8|43.47|46.5|45.93|41.31|36.64|41.73|36.99|42.33|45.99|50.02|49.1|46.3|39.3|38.89|39.99|34.59|37.95|38.86|40.45|42.48|46.64|46.86|70.63|79.31|155.94|130.37|210.3||
2025-07-04 04:53:43|russ2000_1193|CRVL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.1296|0.8796|0.6759|0.8056|0.9722|0.9167|1|1.1852|1.0741|1.1067|1.1481|1.0326|0.9215|0.9215|1.1252|1.463|1.3774|1.3196|1.3937|1.3567|1.3519|1.3056|1.6578|1.5926|1.8148|2.0096|2.037|2.3474|2.6207|2.6993|2.7593|3.3333|3.5556|3.6811|3.2889|3.6667|3.7122|3.4778|4.1033|4.01|4.2722|3.4533|2.8422|2.9056|2.5278|2.2822|2.9844|2.4422|2.0444|2.4533|2.85|4.8056|7.855|4.5317|4.4333|4.43|4.125|5.4833|5.4583|4.47|2.94|3.75|4.07|4.75|5.0267|5.55|6.6317|7.4667|8.4133|8.6333|7.6917|8.595|8.1133|7.2483|7.69|7.0883|7.6333|7.9117|11.2967|13.8667|15.7867|15.18|13.4267|11.4733|10.98|11.9133|10.6533|11.0667|15.2067|15.0667|15.0667|11.5167|12.7833|14.8333|15.85|20|17.2167|16.35|19.1167|19.32|20.8233|23.9333|28.4|26.3733|30.5233|17.5633|26.4967|30.4067|32.94|39.0033|46.94|61.0733|58.7067|51.6933|54.9633|54.7367|59.3867|67.3433|68.1867|64.6467|78.4467|79.6167|102.2667|99.2733|115.85|108.76|102.17|
2025-07-04 04:53:48|russ2000_1195|PHIIK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:49|russ2000_1196|CERS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.88|11.25|14|21|17|12.5|18.25|18.75|27.5|16.38|24.13|27.69|37|37|56|55.88|68.5|55.55|60.9|45.93|50.09|51.21|28.55|17.82|8.36|8.1|7.49|4.49|4.33|3.25|2.15|2.36|3.45|3.66|6.82|6.63|14.3|6.9|6.01|7.2|5.8|7.44|6.36|9|6.3|6.23|5.07|1.83|0.94|1.17|1.67|1.68|1.84|3.24|3.1|3.29|3.3|2.96|2.77|2.67|2.85|3.94|3.02|3.1|3.17|5.32|5.6|6.31|6.17|4.33|3.52|4.16|5.34|4.44|5.43|4.77|5.43|6.26|7.39|4.82|4.26|4.35|2.26|2.87|4.43|5.2|7.41|6.7|5.96|6.13|5.85|4.35|4.01|6.15|7.13|5.25|6.59|6.1|5.04|6.6|5.36|4.62|5.4|3.66|3.14|2.31|3.07|1.4|1.81|1.67|2.26|1.57|1.87|1.32|1.54|
2025-07-04 04:53:53|russ2000_1197|TPLM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:54|russ2000_1200|CHUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:55|russ2000_1201|GRUB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:53:56|russ2000_1203|GSBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.1875|1.2033|4.25|4.1875|4.125|4.1875|5.4075|5.8125|5.905|6.8125|6.875|8.19|8.565|8.44|8.5|10.375|12.5|12.875|12.315|12.125|12|12.125|12.625|10.75|10.75|8.94|7.905|7.845|9.125|12|14.53|15.125|14.5|18.8|18.585|19.15|19.49|18.975|20.45|20.175|23.485|24.815|28.21|33.37|36.49|28.94|32.56|28.9|28.55|27.98|27.48|31.37|29.28|27.38|25.15|23.4|20.13|15.08|10.49|10.65|10.6|16.49|21|22.92|22.47|24.39|21.93|22.49|21.9|20.7|18.26|19.89|24.3|24.04|30.65|28.37|24.86|26.37|29.2|28.08|27.65|28.67|31.18|38.01|36.12|39.42|41.5|48.33|39.67|37.86|39.2|41.35|50.05|50.15|51.95|53.75|50.75|52.85|59.05|54.15|53.34|57.95|59.96|60.42|56.91|42.57|36.07|40.95|49.17|56.41|52.03|56.43|59.34|56.74|61.94|61.98|58.44|50.88|55.33|49.72|52.09|51.4|62.61|56.69|58.79|55|62.42|
2025-07-04 04:54:01|russ2000_1204|HCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7101|5.68|4.85|4.75|6.75|8.35|7.85|6.88|5.48|6.94|8.3124|8.03|6.65|6.92|9.55|12.69|17.38|22.2|24.74|25.03|34.6|42.29|50.57|36.12|43.35|48.96|46.17|45.89|44.71|43.75|31.59|31.83|29.46|29.03|40.34|45.75|45.17|37.46|35.15|41.03|41.96|45|48.03|41.7|40.36|41.93|46.46|41.65|44.87|47.03|56.6|74.92|96.11|124.4|69.1|66.23|68.19|36.98|50|51.78|62.73|58.97|94.93|114.18|91.05|116.2|124.83|145.83|146.49|
2025-07-04 04:54:05|russ2000_1205|NWBO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1084.8|1140|304.8|24|36|40.8|86.4|60|45.6|12|12|6|9.6|45.6|33.6|31.2|24|91.44|52.8|22.8|15.12|43.2|51.2|37.6|35.2|33.6|27.2|8|11.2|18.4|12.8|10.88|13.6|20.336|15.84|12|10.72|7.8384|10.8|8.24|5.856|3.6|8.64|5.75|3.22|3.8|3.55|3.45|4.91|5.99|6.6|4.85|6.34|8.47|11.96|4.96|2.12|1.54|0.504|0.4597|0.395|0.148|0.24|0.1631|0.34|0.1729|0.2131|0.196|0.233|0.2788|0.231|0.24|0.187|0.171|0.32|1.2|1.42|1.495|1.37|1.01|0.925|0.949|0.6513|0.69|0.7459|0.495|0.5598|0.6702|0.55|0.4601|0.3875|0.2935|0.288|0.3189|0.2509|
2025-07-04 04:54:08|russ2000_1206|THFF|price_next_month|0|||||||||||||||||||||||||||||||||||||8.875|9.625|9.625|11.75|12.5|14|15.25|17.375|16.75|17.25|16|16.25|14.75|15.5|15.75|16.625|16|16|16.75|18|16.94|19.75|20.69|27.5|26|23.375|21.375|24.94|20.125|18.375|17.595|17.155|16.625|14.5|14.25|15.69|18.75|21.765|19.6|22.05|23.725|23|25.3|23.995|25.66|29.46|29.51|29.85|29.46|31.88|31.66|31.65|26.62|31|27.5|28|30.74|29.94|34.41|32.99|28.52|23.48|30.67|29.78|31.8|37.36|42.28|33.15|37.1|32.49|27.73|27.6|29.15|28.37|29.23|31.53|32.16|33.09|32.86|35.02|30|29.65|30.59|30.17|30.89|33.16|34.54|32.17|32.01|30.66|34.68|32.41|33.95|33.18|34.27|33.05|35.43|38.3|40.1|48.35|48.8|46.05|47.5|46.3|42.75|51.4|45.86|41.47|41.17|43.41|43.87|41.73|35.52|33.43|34.72|38.39|44.24|40.05|42.85|44.89|42.62|46.72|48.49|44.92|34.55|38.21|34.41|39.42|36.41|44.96|42.96|48.19|49.4|56.78|
2025-07-04 04:54:13|russ2000_1208|CRMT|price_next_month|1|||||||||||||||||1.6667|1.5417|0.625|0.5417|0.75|0.8125|1|0.875|0.7083|0.8334|0.9167|0.7917|1.1667|0.7083|0.4167|0.4167|0.2917|0.3333|0.5001|0.4167|0.2917|0.3333|0.3333|0.25|0.5001|3.8334|4.0833|5|4.75|4.1667|3.587|2.707|4.04|3.5|1.542|1.3333|2.042|1.552|1.542|1.792|1.479|1.875|2.167|2.011|2.959|2.125|3.896|4|3.9792|3.2083|3.375|3.0417|3.4167|3.3958|3.0833|2.5833|2.4|2.54|3.2667|4.6|9.7067|8.3333|8.2|7.8067|11.9327|13.0467|19.5333|17.5267|19.6867|21.38|24.4667|23.64|21.4|20.47|16.12|18.42|19.79|15.78|11.31|11.47|13.66|12.1|10.87|10.9|16.49|18.91|9.34|10.98|16.35|20.6|24.19|26.44|24.22|25|25.33|24.78|28.25|30.05|35.94|44.61|43.15|45.61|36.9|47.76|45.09|41|42.03|36.24|36.25|42.36|51.35|53.205|53.06|35.8|26.48|25.14|23.78|39.14|45.55|31.85|36.15|38.4|46.45|48.7|63.7|83.45|74.21|81.6|86.1|85.78|109.26|102.77|79.57|100.5|104.5|135|164.39|129.33|98.14|96.18|108.4|80.61|72.76|84.96|81.53|111.31|79.87|67.34|60.27|60.53|46.16|41.86|49.76||
2025-07-04 04:54:19|russ2000_1209|SPPI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:54:20|russ2000_1210|FORR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.125|9.125|14.875|12.94|9.94|18.75|17.315|16.125|22.25|17|15.44|23.815|29|45.31|62.06|41.06|58|23.11|19.95|16.15|17.04|18.25|14.4|13.8|15.14|15.48|16.9|17.05|16.44|17.35|17.8|15.43|16.05|14.94|19.73|19.26|20.39|24.5|26.7|31.43|28.16|25.78|24.82|23.72|24|28.84|33.7|28.05|20.88|25.41|22.57|25.33|27.09|32.11|32.28|33.07|35.64|39.51|31.6|35.81|34.94|35.45|28.54|28.94|28.27|35.85|35.08|38.81|37.54|35.43|38.68|40.28|37.74|34.79|31.28|32.27|31.97|33.62|40.93|37.25|40.8|40.55|40.8|43.7|43.65|39.8|46.25|40.28|44.91|50.86|47.33|34.48|41.37|31.3|35.11|36.94|39.66|43.45|46.85|53.25|55.02|55.69|46.49|42.32|37.06|30.94|31.87|23.2|25.48|18.19|20.19|14.67|15.25|9.35|10.73|
2025-07-04 04:54:24|russ2000_1211|REX|price_next_month|1||||||1.0591|0.7737|1.309|1.5974|1.3452|1.8519|2.3081|1.7037|1.6667|1.2407|1.1481|0.9259|0.963|0.5185|0.6111|0.7593|0.6852|0.7037|1|0.6296|0.6481|0.5926|0.5556|0.4259|0.5556|0.4259|0.7407|1.0741|0.9815|1.0556|1.2407|0.9259|1.0185|1.2593|1.4074|2.0555|2.7037|3.1852|3.037|2.3333|2.4815|2.5|1.8703|2.0741|2.5557|2.5927|1.9073|2.315|2.0741|1.4443|1.2407|1.5183|1.463|1.685|1.5927|1.991|1.537|1.7778|1.9074|3.0556|5.9259|5.5185|2.5463|3.1296|2.6481|2.213|2.7185|3.3333|3.7467|4.6667|4.9667|5.4033|3.4333|4.2767|3.3833|4.1667|4.7167|5.2433|4.6067|4.1|4.2333|5.8667|4.7033|4.6667|5.1367|4.9633|5.1067|4.92|4.5367|5.6|5.5766|5.2867|6.3|5.1333|6.19|5.6|4.3067|3.3167|2.1833|3.3867|3.4933|4.51|6.04|6|4.3533|5.38|4.89|5.57|5.5133|6.1267|10.2233|6.14|5.8|6.28|7.7|9.3067|9.8467|10.9133|15.8933|23.17|35.61|21.09|18.12|21.29|17.8733|20.95|16.8333|19.4733|26.8133|32.56|27.74|31.7067|28.8733|30.5133|26.9067|25.3933|26.86|23.1967|26.57|22.49|22.8933|30.6167|23.3367|19.55|20.5933|26.1667|31.3567|32.01|28.2533|30.3333|31.4867|28.9633|30.3|29.51|33.01|32.94|39.49|49.02|43.98|49.99|45.35|43.31|38.62|42.14||
2025-07-04 04:54:30|russ2000_1212|MRGE|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|1.58|0.6|0.17|0.019|0.02|0.022|0.074|0.037|0.098|0.068|0.05|0.118|0.048|0.295|0.58|0.293|0.199|0.1039|0.065|0.03|0.0021|0.0026|0.0024|0.0046|0.09|0.047|0.0208|0.0095|0.0092|0.008|0.0398|0.0015|0.0025||
2025-07-04 04:54:32|russ2000_1213|JBSS|price_next_month|0||||||||||||||||||||||||||||||||||||16.23|15.98|16.73|17.97|16.99|14.49|13.99|14.74|14.25|9.25|10.25|8.75|7.5|9.63|9|10.5|8.63|6.63|5.5|6|4.94|6|6.75|7.75|7.38|7|4.88|4|4|3.19|3.75|3.38|4.5|4|3.13|3.75|4.25|4.15|5.37|6|6.4|6.36|6.41|8|13.7|18.8|15.09|34.35|36.8|31.37|26.55|18.03|25.82|22.46|22.75|18.28|13.13|15.59|12.75|10.57|13.67|13.45|11.08|8.53|7|10.73|8.55|7.21|5.5|5.7|8.7|13.72|15.25|15.03|14.04|13.42|11.36|11|8.37|8.6|10|14.46|16.96|16.82|18.43|20.98|21.58|24.58|23.15|23.05|26.45|37.15|36.47|52.01|51.99|64.72|59.99|55.33|46.67|50.68|65.79|73.5|64.32|58.85|62.62|56.89|76.87|63.06|68.25|72.11|86.91|106.12|84.3|82.13|88.17|72.76|80.43|87.9|92.36|84.5|79.1|77.64|74.9|83.41|84.51|103.95|108.91|102.26|107.13|99.7|104.87|82.51|72.34|66.27|66.035|
2025-07-04 04:54:37|russ2000_1214|SUPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.47|7.58|4.51|6.51|6.45|9.77|7.68|9.2|7.85|9|13.24|19.88|15.7|11.14|17.21|20.95|21.05|27.05|32.95|43.55|41.5|39.05|47.35|53.45|48.2|36.34|36.37|32.78|26.65|23.45|17.65|23.73|19.985|31.2|30.7|27.23|29.66|29.7|29.18|31.04|33.98|41.34|36.28|30.28|23.85|27.72|30.1|29.9|34.38|38.58|32.49|31.93|
2025-07-04 04:54:40|russ2000_1215|MCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:54:41|russ2000_1216|GABC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||10.6667|10|10.1667|10.6667|10.3333|10.6667|10.25|10.6667|10.9167|11.3333|11.25|12.6667|12.4167|12.25|13.3333|18.25|20.8333|20.8333|19.3333|16.6667|14.6667|12.3333|12|14.6667|11.1667|10|9.5|8.92|8.3333|8.9867|11.0067|11.3333|10.9|11.6|11.1333|10.7733|12.6|11.64|12.3867|12.02|11.7667|10.6|10.6867|11.1867|10.6467|8.92|9.4667|8.6267|8.6667|8.7333|8.7267|9.28|9.2733|8.9333|8.5933|9.0467|8.5867|8.5667|8.2333|7.6|7.4067|7.9333|11.9933|10.0267|9.9067|10.6067|11.1667|11.2667|11.4133|11.6333|11.18|11.58|13.4267|12.6933|13.5667|15.0333|14.8867|14.2133|18.4467|18.12|17.9733|17.36|17.2333|19.9133|18.6667|19.0733|19.4067|20.8867|21.2133|21.4867|22.6667|25.9533|31.9933|32.88|35.83|35.98|34.69|33.75|36.64|31.71|29.25|29.85|31.55|33.05|34.19|29.73|28.44|30.17|33.83|43.33|37.7|39.42|39.6|35.1|37.84|39.29|38.52|29.07|29.46|27.33|33.13|31.73|39.34|40.49|41.33|37.91|40.72|
2025-07-04 04:54:45|russ2000_1217|NMIH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.27|11.32|10.14|8.71|7.76|8.14|7.85|7.69|4.88|5.65|6.24|8.1|10.8|12.2|11.5|14.55|18.35|13.9|20.6|18.75|21.7|28.04|25.3|29.08|32.65|12.82|14.38|21.97|22.27|24.77|21.12|24.4|24.7|18.6|18.28|21.53|23.23|22.45|27.31|27.03|31.92|30.78|39.38|38.59|38.62|33.47|43.12|
2025-07-04 04:54:48|russ2000_1220|CTWS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:54:49|russ2000_1221|CTRN|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.47|26.37|35.61|47.49|45.01|28.72|42.27|44.89|38.8|23.13|16.61|15.4|18.27|18.45|12.53|11|26.58|28.23|27.62|28.62|34.31|23.92|23.89|21.65|16.64|11.66|9.27|10.84|14.36|11.64|13.2|11.61|13.36|14.61|16.35|16.2|20.78|21.53|24.49|26.87|24.29|22.74|20.12|18.12|15.73|19.41|19.15|16.67|18.45|17.63|24.79|22.16|29.2|31.05|22.32|21.05|15.31|16.81|18.82|19.77|16.24|18.49|34.57|75.21|91.73|85.57|90.92|39.7|25.43|22.84|21.15|27.53|18.03|22.76|25.67|29.1|22.36|14.3|18.92|24.63|25.94||
2025-07-04 04:54:52|russ2000_1223|WPP|price_next_month|0|||||||||||||||||||||||||||||9.31|11.81|7.69|1.565|3.69|1.875|1.125|0.875|1.065|0.81|0.655|0.875|1.095|1.345|1.44|1.72|1.845|1.655|1.78|1.75|1.75|2.155|2.405|13|15.5|16.25|18.44|19.565|20.44|20.565|23.065|21.75|32.19|33.69|24.875|37.405|43.875|44.75|54.94|81|77.38|69|66.88|63.69|59.9|52.26|44.4|49.9|52.94|38.24|33.95|35.61|35.58|44.5|47.98|55.88|49.29|46.66|50.26|54.26|54.11|52.67|49.26|55.57|61.69|59.08|64|73.68|74.26|71.55|68.8|61.42|61.23|47.57|30.41|27.97|34.12|38.52|44.78|46.1|52.83|53.32|58.04|61.98|65.29|56.59|51.83|58.62|67.82|63.57|64.64|78.43|82.54|90.09|106.54|104.87|107.93|99.49|97.59|110.12|116.43|115.14|112.06|108.8|117.15|112.07|108.47|116.24|107.1|101.96|88.29|90.4|85.62|78.34|56.41|57.3|62.3|58.88|62.44|62.16|38.71|37.3|39.95|51.94|67.52|64.7|72.36|77.91|61.9|53.96|44|58.52|57.91|54.74|43.03|48.42|50.35|48.34|52.49|47.48|38.56|36.43|
2025-07-04 04:54:58|russ2000_1224|PACB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.925|15.34|11.6|11.58|3.9|3.57|2.78|2|1.17|3|2.56|2.86|4.19|7.77|4.5|5.37|6.12|8.12|5.59|5.26|7.01|12.74|10.37|7.76|8.75|4.82|5.03|3.34|4.2|2.84|2.47|3.74|4|7.34|7.35|5.33|4.71|4.67|3.35|4.09|14.64|40.2|30.48|31.67|25.58|9.42|6.67|4.49|6.68|11.99|10.99|13.19|7.44|7.1|1.46|1.905|2.17|1.69|1.14|1.605|
2025-07-04 04:55:00|russ2000_1225|RTEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:01|russ2000_1226|ARWR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||122.3222|61.1611|61.1611|528.9784|203.6534|101.5014|203.6534|101.5014|61.1611|91.091|65.065|45.5455|32.5325|32.5325|26.026|52.052|39.039|52.052|58.5585|97.5975|121.6715|101.5014|60.5104|40.3403|19.5195|39.039|13.013|9.7598|45.5455|9.7598|3.9039|6.5065|9.7598|6.5065|4.5545|70|52.5|75|26|38|27.5|29.2|34.3|51|63.6|53.8|52.4|41.16|64.4|45.1|41.3|31.4|26.8|21.1|12|8.7|6.4|4.85|5.2|5.7|15.3|11.7|9.884|8.7|6.015|5.3|5.035|4.73|5.79|3.7|2.52|1.94|2.06|3.77|7|15.34|10.919|12.65|6.52|6.31|6.9|6.18|5.15|3.48|5.79|5.96|5.8|1.94|1.55|1.76|3.64|6.18|6.42|14.57|12.72|14.12|17.98|29.06|40.05|41.91|34.43|43.07|57.3|77.17|72.76|69.29|63.82|52.76|41.11|42.53|34.81|34.99|35.41|34.52|24.59|32.1|22.62|28.56|19.23|19.88|13.89|16.765|
2025-07-04 04:55:06|russ2000_1227|LNDC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:07|russ2000_1228|CLD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:08|russ2000_1229|IIIN|price_next_month|0.0064683053040103|||||||||||||||||||||||||||||||||||||5.25|4.565|5.69||5.815|4.625|5||5.125|4.25|3.69||3.75|3.94|3.315||3.44|3.375|4||3.875|3.72|3.75||3.595|2.44|2.78||4.315|4.47|4.22||2.875|2.47|0.685||0.725|0.475|0.3||0.275|0.43|0.4||0.325|0.33|0.425||1.225|6.425|10.43||5.645|7.15|8.09||21.55|20.84|19.23||18.26|18.9|11.37||16.03|17.1|9.76||8.62|11.42|11.39||12.68|7.91|10.37||13.64|10.48|10.43||9.13|10.02|11.96||17.91|15.99|19.87||19.63|23.48|21.83||19.85|17.31|24.4||27.72|33.3|39.57||31.76|25.07|27.55||31.28|38.35|27.54||18.28|18.7|23.33||17.65|18.44|23.13||34.96|37|42.16||41.41|28.9|29.49||29.93|34.75|34.02||32.87|34.4|29.48||35.02||
2025-07-04 04:55:14|russ2000_1231|CBZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||1.563|3.125|1.938|1.5|2.125|6.75|10|13.25|9.5|8.75|11.375|15.25|19.25|19.75|13.938|14|12|15.25|9.938|3.719|3.25|2.063|1.125|1.844|2.4|3.67|1.78|2.9|3.9|3.08|2.65|2.541|2.82|3.43|4.15|4.74|4.13|4.22|4.43|4.36|3.56|4.57|5.75|5.99|8.34|7.38|7.04|6.7|6.96|6.81|9|9.41|8.87|8.19|8.1|8.13|7.86|6.54|7.04|7.25|7.01|6.59|5.92|6.97|7.33|7.46|6.33|6.27|6.07|5.29|5.52|6.06|6.49|7.26|8.16|8.6|8.57|8.16|9.23|8.28|9.04|9.8|10.75|10.1|10.18|10.81|11.05|13.1|15.75|14.85|16.95|16.5|18.6|22|22.18|19.6|19.31|23.37|27.37|27|23.75|24.18|22.67|25.91|33.59|32.34|36.71|38.63|41.89|45.62|49.64|47.59|52.69|52.89|51.96|63.66|71.18|69.4|68.93|85.81|68.1|73.62|
2025-07-04 04:55:19|russ2000_1232|TCS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:20|russ2000_1233|CSV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||22.625|23.75|17|21.625|16.75|17|24.375|22.125|23.375|21.875|19.25|16.5|6.8125|5.9375|3.9375|2.1875|2|2.15|3|7.2|5.99|4.95|4.46|3.1|3.35|4.25|3.7|3.13|3.27|4.7|4.95|4.67|4.71|4.97|6|6.315|6.04|5|4.69|4.2|4.73|5.4|8.17|8.87|9.57|8.08|8.3|6.2|2.38|2.21|2.63|3.65|3.8|3.85|4.97|4.66|5.25|5.1|6.4|5.705|5.96|5.73|7.5|8.08|10.63|13.98|17.49|18.76|20.09|21.4|16.09|16.13|19.96|21.8|23.64|24.03|21.51|22.19|24.43|24.31|23.64|25.95|27.35|24.39|25.9|26.63|26.03|24.99|19.06|19.45|17.55|19.12|25.76|23.67|15.02|22.11|25.81|33.12|37.18|37.18|51.45|50.32|42.89|36.28|24.41|32.42|28.71|32.37|21.6|24.71|25.58|32.06|37.39|40.95|39.96|46.755|
2025-07-04 04:55:24|russ2000_1234|RDUS|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||9.7033|8.75|7.1667|7.8333|7.25|6.6667|7.6667|9.5|10.1667|8.71|8.9167|9.6667|8.5433|8.5|9.9167|11.21|9.3533|8.1467|7.8767|5|4.7933|3.96|7.48|6.0833|6.3333|6.02|5.2933|4.75|4.3333|4.3333|4.75|3.6433|4.55|5.6667|7.44|6.0333|6.6733|8.1267|14.7067|20.0667|40.3333|31.88|33.96|32.35|33.93|33.73|23.7|32.57|30.59|42.85|35.48|31.54|39.7|40.17|47.94|73.29|69.13|71.02|114.6|39.24|37.65|31.39|52.86|53.25|47.7|52.53|39.2|48.28|66.39|65.01|57.6|36.8|42.28|39.895|28.02|28.15|30.33|26.67|23.38|27.5|32.67|28.85|26.07|24.05|22.56|15.86|17.47|13.54|14.37|18.44|17.6|20.9|25.7|20.65|25.2|28.15|33.5|32.35|33.7|27.05|21.55|24|26.17|20.66|21.68|13.04|17.64|19.23|31.91|41.79|49.05|43.81|51.92|51.94|32.84|28.46|30.65|31.1|29.99|27.85|30.16|21.13|15.27|18.54|15.22|28.88|29.69||
2025-07-04 04:55:28|russ2000_1235|SFE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:29|russ2000_1238|EVC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.69|16.5|9.5|11.93|10.2|11|15.4|9.6|12|10.22|6.5|10.63|9.52|11.5|9.13|7.35|7.14|7.62|8.57|8.46|7.33|7.3|8.5|8.29|7.34|7.81|10.06|10.02|8.96|6.19|6.99|3.18|2.3|0.82|0.5|0.46|2.14|3.35|3.46|2.14|2.25|2.16|2.3|1.95|1.8|1.43|1.63|1.35|1.33|1.69|3.58|5.9|6.63|5.99|5.24|6|5.12|6.34|6.83|7.97|8.43|7.05|7.52|7.26|6.87|5.4|6.25|6.65|5.25|6.95|5|4.75|4.92|3.71|2.89|3.39|2.6|2.22|1.47|1.51|1.81|3.08|3.88|5.85|8|5.97|5.11|4.86|4.57|6.5|6.02|4.61|3.51|4.03|2.08|2.03|2.15|2.15|1.84|2.44|
2025-07-04 04:55:33|russ2000_1239|HHS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||45.5556|43.0667|43.6222|42.5111|43.0667|51.6667|57.5111|67.2222|74.6|78.7667|85.4333|86.2667|90.4333|90.8333|106.2667|115.8333|132.5|151.2667|160.8667|162.0667|168.7333|168.3333|177.0667|132.0667|158.7333|165|168.7333|147.5333|146.7333|153.4|157.1333|155.3333|191.6667|214.1333|193.7|190.8|183.8|180|192.1|198.7|217|239.6|241.6|257.4|264.5|285|272|256|283.8|273|243.9|252.5|271.1|261|235.5|176.3|160.7|136.6|124.1|70.1|63|82.6|108.2|117.4|105.6|144|112.8|120.8|124.7|92.9|81.7|87.8|96.5|84|63|55.7|81.9|79.3|95.6|79.7|68.5|80.4|65.6|65.1|72.7|67.9|46.9|42.5|34.2|18.2|16.6|14.1|15.6|13.6|9.65|10.4|8.415|9.13|10.12|5.48|3.15|3.38|2.9|2.67|3.57|2.06|2.17|2|2.855|5.21|6.3|7.25|6.66|7.36|13|11.47|12.47|8.44|5.75|6.53|7.74|7.09|8.44|7.11|5.39|5|3.97|
2025-07-04 04:55:39|russ2000_1240|OMN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:55:40|russ2000_1241|CHEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95|13.07|20.51|23.93|16.39|17.06|15.83|17.76|20.23|23.96|27.33|20.96|17.27|18.88|21.82|20.44|19|14.85|13.07|20.29|16.63|12.45|15.75|13.7|14|19.95|20.6|24.55|28.85|33.49|35.05|31.69|34.72|38.62|36.87|15.23|12.8|12.99|27.58|32.69|27.64|33.21|32.23|37.13|39.51|36.99|35.8|31.79|36.52|18.93|31.82|33.17|41.45|39.36|53.86|53.28|63.99|
2025-07-04 04:55:43|russ2000_1243|MCS|price_next_month|1.5146094215862|1.2622|1.24|1.2178||1.0978|1.2844|1.24||1.5467|1.5378|1.6889||2.5911|1.9733|1.9111||3.6067|3.46|2.96||3.06|2.96|2.96||3.6067|3.7533|3.46||3.2067|2.7667|2.32||3.06|3.46|3.46||3.6533|4.5933|9.11||10.22|11.22|12.22||11.5022|12.1689|12.4444||13.4444|15.7244|18.2533||16.7533|16|14.1667||17.0867|19.42|18.44||17.88|15.5|16.25||12.31|12.06|13.44||12.13|10.5|13.88||13.95|12|14.15||16.65|13.1|14.2||14.95|15.26|16.4||17.25|19.47|25.14||21.22|20.04|23.5||20.88|22.97|25.58||23.76|19.2|15.45||14.95|16.08|16.23||10.52|12.79|12.82||9.46|11.85|13.27||9.88|9.95|12.61||13.76|11.1|12.47||12.72|14.53|13.44||18.25|15.8|18.51||19.18|19.34|18.97||21.1|25.04|31.5||30.2|27.7|27.35||32.5|42.05|39.5||32.96|37.01|31.77||13.27|7.73|13.48||21.21|17.45|17.86||14.77|13.89|14.39||14.83|15.5|14.58||11.37|15.07|21.5||16.86||
2025-07-04 04:55:50|russ2000_1245|OSUR|price_next_month|0|||||||||||||||||||||||||||||||||||||13.62|15.35|15.54|13.33|13.24|13.91|17.55|14.87|11.7|12.47|15.25|11.32|13.04|11.7|10.55|13.72|14.19|10.74|11.7|14.63|7|6.75|6.94|5.75|5.5|5.5|5.44|6|4.81|6.5|5.06|8.88|8.75|12.56|9.44|9.75|8.55|14.38|10.43|5.68|7.32|4.49|5.08|7.85|6.4|8.55|8.41|9.3|8.39|7.75|6.75|5.71|7.96|10.78|11.01|10.91|10.73|9.34|7.76|8.28|7.45|8.01|9.07|7.91|6.46|4.14|4.61|2.88|3.62|2.84|3.26|5.12|6.34|4.74|4.07|6.47|8.81|9.2|9.29|11.12|11.47|10.61|9.06|7.05|4.46|4.43|6.52|5.87|6.55|8.23|8.95|9.19|6.3|4.94|5.2|5.47|7.18|6.82|7.51|8.82|13.11|17.54|19.75|21.76|17.73|16.79|13.9|12.85|9.46|8.35|8.54|7.05|15.94|18.15|14.94|15.23|9.15|11.79|10.67|8.85|6.14|3.06|4.36|5.58|6.8|4.72|5.16|7.37|5.29|4.48|4.065|4.02|2.99|3.07|
2025-07-04 04:55:54|russ2000_1246|TREE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.54|4.31|5.68|10.83|7.95|7.98|9.2|7.04|7.21|8.2|5.3474|5.65|5|5.63|7.85|12.86|14.45|17.3|18.48|18.63|29.55|32.22|30.45|25.18|36.66|40.4|59.99|81.71|98.74|72.62|102.95|95.35|88.76|106.35|121.95|186.05|268.05|402.6|316.4|244.55|194.33|282.74|367.71|346.7|359.85|311.77|198.3|353.8|323.59|328.01|218.31|193.97|153.6|127.6|104.49|46.18|22.92|31.25|22.93|27.22|13.23|30.91|48.27|54.04|52.76|44.49|53.02|38.69|
2025-07-04 04:55:58|russ2000_1249|ENTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.52|17.37|20|36.58|35.74|38.52|44.97|44.11|35.28|48.05|24.69|29.26|31.36|21.71|24.65|33.125|31.31|37.98|48.48|84.95|87.91|97.38|73.72|79.02|87.23|75.02|61.12|52.56|46.37|46.99|43.92|48.91|50.27|41.46|75.28|58.59|65.67|50.12|46.66|53.38|34.75|18.83|8.78|12.15|12.92|15.52|11.68|5.11|5.67|7.87|
2025-07-04 04:56:01|russ2000_1250|GOOD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|17|16.44|16.12|16.21|16.69|16.08|16.24|16.58|18|19.73|19.27|20.2|19.33|20.26|19.27|18.74|16.34|17.41|16.61|11.09|8.57|11.63|14.04|13.67|13.35|16.51|16.87|18.74|18.99|18.1|17.63|17.04|17.99|17.32|17.16|18.43|18.51|19.97|19|18.82|18.62|17.42|17.6|18|17.72|18.63|15.73|15.6|13.85|16.86|17.99|18.11|19.86|22.96|20.92|21.66|20.08|17.92|19.74|18.81|19.21|20.61|21.29|23.19|22.26|15.8|18.68|16.38|18.27|20.61|23.08|21.83|23.05|22.29|20.95|16.33|16.65|12|13.74|11.87|12.82|13.3|14.35|15.95|16.21|14.12|14.61|
2025-07-04 04:56:04|russ2000_1251|CPF|price_next_month|0||||||||||||||||||||35.9114|38.2909|43.7285|51.8849|72.4941|79.7436|87.8991|88.8053|80.6497|77.9312|79.7436|57.0891|62.5262|73.4003|86.993|78.8374|88.8053|86.0868|86.993|86.993|103.3042|99.6794|91.5239|94.2424|96.0547|88.8053|100.5856|94.2424|86.993|92.43|105.1165|113.2793|118.7164|114.1783|103.3042|110.1041|106.9289|123.24|129.5905|159.0376|141.8275|144.9883|132.3018|118.7164|123.24|137.7389|162.2129|179.423|179.423|180.3364|181.2354|183.0477|205.2599|198.5615|246.4801|217.6999|234.5185|278.3775|249.0899|355.2213|408.142|368.9952|372.6199|379.1444|395.0931|363.7756|392.7733|442.9392|532.107|472.6618|529.2072|523.4077|533.5569|549.5056|507.459|533.4119|566.6142|498.1797|409.0119|325.2087|275.3327|266.1985|160.502|226.1817|97.5771|84.9631|31.4625|20.4433|23.4881|31.6074|24.0681|22.0382|22.4732|15.11|13.48|12.19|13.63|14.22|13.4|14.37|16.11|16.84|18.59|18.42|18.35|18.77|17.9|18.9|20.98|22.9|23.29|22.36|20.95|23.34|24.53|25.63|31.33|31.28|30.93|31.12|29.57|29.08|27.56|27.04|28.63|30.01|29.47|28.92|27.73|17.49|15.56|13.77|19.88|26.95|25.6|27.49|29.1|24.18|23.68|20.52|22.6|15.88|18.24|15.78|19.27|19.94|26.09|26.94|29.89|25.69|29.6|
2025-07-04 04:56:09|russ2000_1252|CTRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.06|14.84|13.48|13.41|12.82|11.5|10.5|13.08|14.42|14.19|15.16|17.77|18.34|18.89|15.89|12.91|16.84|17.81|21.15|23.85|23.46|23.57|22.02|17.16|18.13|16.89|22.48|24.43|24.05|21.09|20.57|16.26|20.05|18.03|19.38|18.72|21.05|21.54|20.92|23.81|26.54|32.81|26.5|28.37|31.16|
2025-07-04 04:56:12|russ2000_1253|ARC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:12|russ2000_1255|MSEX|price_next_month|0|||||||||||||||||||||||||||||5.9375|5.875|5.75|5.6875|6.125|6.5|6.625|7.25|7.5625|8.375|9.125|8.56|8.625|8.75|10.625|10.25|8.5|8.25|9|8|8|8.375|8.5|9.5|8.25|8.25|9|8.875|8.5|8.5|9.03|10.345|10|10.78|11.125|12|11.065|12.94|15.5|15.315|14.47|14|13.625|16.405|15.575|16.72|16.745|17.625|18.5625|18.33|16.575|16.485|16.68|20.07|19.5075|20.77|20.99|17.37|17.88|18.25|17.35|22.42|21.28|18.97|18.67|18.06|19.05|18.38|18.81|19.74|18.77|18.47|18.39|17.19|17.24|16.55|14.1|15.29|15.39|17.25|18.06|16.55|17.86|17.78|18.88|18.29|18.95|18.89|18.56|18.7|19.34|19.31|19.61|21.14|20.73|19.9|20.33|20.32|22.55|21.87|22.77|22.74|25.77|29|36.58|41.31|36.1|37.81|38.12|39.24|43.48|37.66|41.66|44.29|45|56.2|57.99|62.63|67.25|65.26|60.3|64.06|64.14|79.6|82.02|101.74|110.12|101.24|88.95|95.11|89.47|83.86|72.98|80.42|63.53|55.97|50.72|66.48|61.19|50.64|63.12|55.78|
2025-07-04 04:56:18|russ2000_1257|STFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:19|russ2000_1259|ATRA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||675|609|1036.25|1390.5|640.75|478.75|475.5|570.75|352.5|336.25|438.75|386.25|355|945|1017.5|973.75|851.5|898.25|867.5|364.5|283.75|350|217.75|322.75|353.25|489|366.25|314.75|380|377.5|168|78.75|117.25|126.75|71.5|48.75|33|15.59|17.8675|10.17|8.6|8.88|7.6|8.5|
2025-07-04 04:56:21|russ2000_1260|GLDD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|5.2|5.25|5.4423|5.48|5.33|5.68|6.8|7.7|8.01|8.96|6.7|6.04|6.46|4.3|3.17|3.76|5.29|6.13|6.13|5.39|5.8|6.33|8.18|7.22|6.07|5|6.52|7.33|7.08|7.9512|9.42|6.4|8.45|8.38|8.66|8.9|7.21|6.85|7.84|5.98|5.19|4.32|3.25|4.76|4.47|3.65|5|4.5|4.1|5.1|4.9|4.55|5.65|5.85|7.24|9.57|11.05|10.77|11.465|8.84|8.58|10.27|14.05|15.21|14.71|14.46|13.74|14.25|12.37|7.44|6.79|5.48|8|7.6|7.49|6.6|9.78|11.65|12.44|9.14|12|
2025-07-04 04:56:25|russ2000_1261|KBAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:26|russ2000_1263|IBTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:26|russ2000_1264|CALX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.52|10.58|12.64|15.7|18.96|18.25|8.73|8.32|7.33|4.89|5.9|8.03|8.2|11.68|12.52|8.1|9.1|9.29|8.87|9.6|8.44|7.22|8.99|7.04|6.89|7.43|6.6|7.2|6.8|7.05|5.5|6.4|6.6|7.65|7.21|10.19|7.08|7.03|7.74|9.16|9.92|17.16|24.84|35.08|45.03|44.15|58.07|46.8|37.51|57.04|61.08|51.1|48.61|48.99|33.29|33.18|28.25|36.37|38.02|39.68|39.62|53.98|
2025-07-04 04:56:30|russ2000_1265|RAIL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|28.88|39.19|55.7|70.07|46.63|54.65|52.93|50.05|53.8|39.14|28.86|39.43|33|20.33|18.52|18.41|18.31|24.53|20.75|29.22|23.54|27.37|30.44|30.48|27.53|15.9|21.74|22.2|20.34|18.36|24.28|21.6|18.21|22.43|23.49|26.82|21.58|32.15|23.34|28.4|19.47|19.45|16.93|17.64|14.18|13.29|14.45|13.04|17.06|18.86|15.58|13.38|16.78|15.38|8.2|7.12|5.41|4.24|1.61|1.46|1.5|1.39|3.74|7.34|5.67|4.21|3.69|5.11|3.95|3.91|3.25|3|2.8|2.7|2.85|3.47|3.08|14.57|12.21|6.34|8.905|
2025-07-04 04:56:34|russ2000_1266|CVEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||314.4013|149.8806|37.5602|45.8402|19.9201|21.6001|10.86|16.3201|16.4401|13.9201|42.4802|38.4002|26.1601|27.2401|42.0002|46.8002|49.8002|36.1201|27.8401|24.4801|19.8001|13.6801|15.6001|7.56|9.9384|8.7576|14.89|16.66|21.13|22.6|20.49|24.69|27.3|29.44|34.25|18.42|19.45|19.43|22.2|26.09|24.92|28.17|23.54|20.09|23.91|
2025-07-04 04:56:43|russ2000_1268|PEBO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||13|13.8333|14.6667|7.3333|6.8333|14.6667|17|15.3333|15|14.8333|15.5|15.3333|15.5|14.6667|17.8333|17.7533|21.5867|25.3333|28.8333|27.5|33.46|28.81|26|25|25.75|28.88|26.75|18.25|17.56|14.5|13.31|16.75|17.8|20.2|17.65|19.05|27|25.33|29.71|24.43|23.05|26.95|27.9|29|23.8|25.5|28.05|27.25|25.95|28.95|28.74|29.7|30.28|29.99|29.38|29.01|25.05|22.42|24.97|23.62|24.27|18.2|19.15|10.07|16.57|18.31|10.74|12.98|17.34|17.25|13.18|13.59|13.63|11.93|13.23|15.64|18.39|21.86|21.3|21.7|20.38|22.49|22.42|22.55|26.07|23.33|24.65|22.85|23.19|21.04|19.16|17.16|21.49|22.45|24.77|31.05|33.48|32.6|33.12|35.61|35.86|36.22|34.23|32|32.68|32.41|32.71|32.54|24.31|20.07|22.6|30.5|33.43|29.49|31.96|33.15|27.42|30.92|30.27|29.67|26.06|28.17|27.58|29.3|29.04|33.27|30.78|32.65|29.01|32.16|
2025-07-04 04:56:48|russ2000_1269|TTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:49|russ2000_1270|AREX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:56:50|russ2000_1271|RIGL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||849.335|395.9604|735.2265|557.9944|401.396|419.3958|184.4982|134.9986|90.8991|90.8991|87.9|130|229|212|134.7|235|216.7|173.9|207.5|233.1|77.9|111|99.7|112.9|113.5|115.9|93.1|97.4|270|221.8|246.6|72.9|67.5|66.4|146.1|61.6|96.2|77.2|72.8|85.5|76.1|83.6|94.7|78.4|97.7|78.5|109.4|87.3|63.9|48|38.1|35.4|31.5|31.9|32.7|19.1|20.7|48.75|31.5|26.6|27.5|29.3|22.3|26.9|20.8|30.5|25.6|37.6|40|36.9|29.8|28.7|20.9|23.4|24.1|21|22.6|16.9|29|24.7|37.7|38.3|42|32|22.2|25.2|13.4|7.516|19.2|11.45|13.3|7.224|11.7|11.25|9.66|14.16|21.65|19.28|18.91|
2025-07-04 04:56:55|russ2000_1272|CMLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|16.25|11.99|18.3|15.27|13.96|14.48|4.42|3.96|5.38|9.38|9.72|11.97|12.74|10.45|14.68|7.91|7.22|6.7|3.65|4.95|5.18|4.6|2.7|2.05|1.16|0.91|0.2234|0.114|
2025-07-04 04:56:58|russ2000_1273|MED|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||269|231|150|131.25|112.5|96.9|106.25|96.9|137.5|156.25|112.5|118.75|87.5|75|81.25|115.65|82.8|75|50|53.15|12.5|25|8.1875|6|1.5|1.81|0.81|1.06|1.27|1.5|0.71|0.93|2.92|4.71|7.3|15|15.67|9.38|7.89|3.6|3.61|3.32|3.1|6.25|3.88|6.4|11.82|16.57|9.32|9.33|7.3|7.36|5.05|4.83|4.76|5.43|5.4|7.74|6.99|14.95|22.02|16.65|31.92|30.24|23.88|23.92|19.75|19.3|16.44|16.48|19.22|28.1|25.52|24.53|26.2|27.34|23.31|26.53|31.65|28.71|31.74|31.69|30|30.87|27.97|29.03|31.53|35.22|41.06|42.17|46.32|42.69|62.4|68.71|100.38|171.68|211.68|127.24|146.69|111.65|110.94|96.63|75.88|167.13|140.49|234.67|227.09|285.51|196.27|198.71|178.36|168.19|116.99|111.45|91.65|101.89|69.16|54.65|27.53|21.93|18.38|15.7|13.14|14.555|
2025-07-04 04:57:02|russ2000_1274|EBF|price_next_month|2||||||||||||||||||||||||||||9.64|9.2867|7.6667|7.8|9.8733|10.7667|11.76|13.49|11.75|11.59|11.26|11.78|12.05|10.5|9.19|9.47|15.38|13.63|13.63|12.5|13.25|12.38|13.88|12.25|11.38|11.38|10.75|11.25|11|9.63|11.31|9.25|11.69|11.63|10|9.94|8.06|8.56|8.88|7.75|7.25|8|7.56|7.38|8.1|7.9|8.56|9.6|12.23|13.04|13.05|11.62|11.33|14.55|13.41|15.3|16.74|19.5|21.42|19.25|16.92|18.12|16.8|18.17|19.5|19.68|21.65|24.46|26.76|23.52|22.04|18|16.78|15.65|15.46|12.11|8.86|12.46|16.13|16.79|16.27|15.01|17.89|17.1|17.03|17.4|13.06|13.33|15.82|15.38|16.41|15.47|15.07|17.29|18.04|17.7|16.57|15.26|13.17|13.47|14.12|18.59|17.36|19.25|19.55|19.18|16.85|17.35|17|19.1|19.65|20.75|19.7|20.35|20.45|19.25|20.76|20.52|20.21|21.65|18.78|18.14|17.44|17.85|21.35|21.52|18.85|19.53|18.47|20.23|20.13|22.16|21.09|20.38|21.22|21.91|20.51|21.89|24.32|21.09|20.09|18.14||
2025-07-04 04:57:08|russ2000_1275|GOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.75|138.15|150|139.4|143.75|122.5|108.75|104.4|94.05|89.05|76.9|65.65|93.15|93.75|107.8|115.65|125.5|94|82.9|78|82.35|60|69.9|70.6|61.2|43.85|44.3|69.8|87.05|161.95|163.35|171.8|209.25|210.75|141.85|131|137.3|143.75|137.7|124.8|145.8|135.9|127.4|131.25|144.3|160.55|89.55|75.5|66.15|78.65|63.2|72.05|94.7|93.3|108.35|120.075|111.95|102.95|84.4|75.4|63.3|43.05|31.85|33.4|34.25|38.3|41.2|47.1|59.75|57|43.9|20.05|24.9|19.45|9.85|3.7155|4.335|3.35|3.64|5.46|7.62|7.19|8.2|8.79|8.08|9.35|7.61|5.07|5.96|6.08|5.72|4.48|3.8|3.84|3.24|4.74|8.7|9.77|9.1|9.05|12.53|10.92|8.33|9.58|9.15|7.84|7.25|10.57|14.09|12.42|10.72|9.25|7.72|7.93|
2025-07-04 04:57:13|russ2000_1277|AVD|price_next_month|0|||||||||||||||||||||||||||||||||||||1.17|1.2313|0.985|1.2613|1.8163|1.415|1.7538|1.97|1.8463|1.0775|0.8612|0.9237|0.8313|0.8|0.8313|0.6925|1.3538|0.8925|0.8775|0.8612|0.7712|1.1713|0.925|0.805|1.0475|0.8438|0.6412|0.985|0.7425|0.7262|0.735|0.8438|1.11|1.0163|0.9537|1.5063|1.5|2.025|2.0975|2.4563|3.2|3.125|3.7833|3.5317|5.06|5.45|7.41|9.7425|12.3938|11.79|12.1388|13.4888|13.2375|18.375|15.5775|19.3575|24.51|14.75|15.82|16.72|14.78|12.6|17.77|15.29|17.3|13.08|14.63|14.21|12.79|8.66|8.3|7.59|8.1|8.55|7.37|8.29|8.92|13.66|12.37|15.03|25|23.39|35.73|33.9|28.84|24.69|26.1|23.24|17.81|12.69|11.54|11.18|10.91|12.82|13.41|11.26|16.55|14.88|15.2|17.2|16.75|17.7|22.5|21.15|21.55|21.7|16.1|17.52|15.74|14.28|13.98|18.68|12.57|13.46|12.92|16.55|19.78|16.51|15.58|15.17|21.4|23.41|23.27|22.59|19.25|18.06|9.36|10.92|11.39|9.62|5.23|6.18|4.22|4.13|
2025-07-04 04:57:19|russ2000_1278|AERI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:20|russ2000_1279|AT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:21|russ2000_1280|BIOS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:22|russ2000_1282|RMAX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.78|29.92|27.88|29.3|31.66|33.28|34.74|38.53|36.15|32.86|36.74|43.59|44.2|56.05|59.35|58|67.2|48.95|54.15|50.8|37.93|39.3|42.67|29.08|33.74|39.02|26.29|33.21|33.67|39.09|36.09|34.09|31.59|28.77|24.54|24.5|19.13|22.81|18.75|20.14|10.9|10.73|7.02|9.43|12.18|10.47|7.72|8.25|
2025-07-04 04:57:24|russ2000_1283|SHAK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.15|69.36|52.64|44.05|35|38.43|40.03|32.47|35.31|34.47|35.01|35.52|43.71|43.25|64.39|52.49|48.25|61.88|76.1|83.45|67.38|51.74|51.14|71.04|109.71|111.86|103.09|70.75|64.63|59.89|45|51.22|56.88|53.9|78.09|56.08|75.56|99.54|80.11|110.45|118.13|89.67|141.85|
2025-07-04 04:57:26|russ2000_1284|STAA|price_next_month|0|||||||||||||||||||||||||||||||||||||5.75|6.38|5.75|4.5|4.38|5.13|6.13|5.88|4.88|5.13|8.5|8.88|10.38|10.13|10.63|12.13|13|12.88|12.38|13.5|11.5|13.69|16.75|16.19|14.88|11.94|8.81|9.56|7.75|15|10.88|11.5|10.63|14.06|15.75|9.81|4.15|3.9|3.03|4.6|4.91|2.45|3.05|3.5|8.55|11.55|9.9|8.79|8.5|5.29|3.9|6.49|3.89|5.28|5.24|7.43|8.92|7.25|8.32|6.93|5.08|3.65|3.1|2.39|2.35|4.1|2.46|1.95|0.87|2.7|3.86|3.43|5.09|6.04|5.27|5.225|5.55|4.55|9|10.89|10.97|5.14|6.44|5.66|6.98|10.51|13.24|16.42|17.01|12.87|9.57|6|8.85|8.77|8.15|6.53|7.71|6.84|8.45|9.9|10.4|10.25|13.25|15.7|16.25|30.85|40.11|35.73|32.48|29.31|32.78|33.64|38.32|58.19|72.5|102.58|137.01|127.92|118.46|72.72|57.09|80.7|70.87|70.55|70.47|54.77|41.82|28.01|45.96|41.25|28.99|24.19|18.26|17.85|
2025-07-04 04:57:32|russ2000_1285|NANO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:33|russ2000_1286|LTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:34|russ2000_1287|AXAS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:37|russ2000_1289|KODK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.75|29.17|29.97|23.64|21.24|18.01|19.99|14.03|10.85|9.05|12.1|16.86|15.09|13.4|10.6|9.6|5.75|7.95|4.95|3.45|2.49|2.8|2.45|2.46|2.68|3.56|2.16|7.94|7.68|9.43|7.74|7.18|6.59|3.88|5.28|5.16|5.42|3.61|3.27|5.62|3.79|3.45|4.58|5.8|4.68|7.39|6.16|6.21|
2025-07-04 04:57:44|russ2000_1290|SAGE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.92|39.12|40.39|54.58|72.83|49.54|37.35|36.96|44.33|43.74|47.98|73.37|83.83|61.63|189.8|143.66|152.64|119.54|132.02|170.39|161.35|140.16|68.64|39.87|46.15|70.8|83.48|77.78|43.33|41.35|39.31|31.45|34.5|36.33|44.34|47.35|36.205|18.3|25.64|14|10.99|8.01|7.35|7.6|9.195|
2025-07-04 04:57:48|russ2000_1291|UIHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:57:50|russ2000_1292|TRC|price_next_month|0|||||||||||||||||||||||||||||||||||||19.12|18.15|17.17|17.32|18.55|15.25|15.5|14.38|14.13|13.38|13.5|11.88|12.88|13.63|13.75|15.38|18.25|15.88|16.38|14.5|17.5|23.5|28.56|24.5|29|21.88|23.5|19.88|22.63|29.44|26.88|22.69|21.88|24.19|22.5|20.1|26|27.4|23.9|25.65|33|22.3|26.8|25.15|27.77|32.35|39.31|40.1|34.8|33.3|35.89|43.26|44.35|61.37|44.4|42.42|45.13|40.81|48.5|54.03|49.82|39.67|40.08|37.55|42.26|30.35|29.06|21.85|23.2|26.44|26.06|30.61|28.76|23.04|22.26|26.32|35.64|32.09|25.99|28.5|29.86|25.99|29.94|30.56|29.18|33.79|37.02|34.12|31.01|28.6|30.18|24.62|24.7|24.82|22.53|19.56|22.52|26.27|22.34|23.63|22.9|20.98|18.85|21.81|24.33|23.4|19|18.82|17.25|18.53|16.08|16.1|13.7|14.35|13.71|15.93|15.82|18.23|18.21|17.41|18.31|16.52|16.94|20.02|17.28|17.61|15.52|15.78|16.78|19|15.91|16.22|16.93|18.06|
2025-07-04 04:57:57|russ2000_1293|WSR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1564|14.76|14.304|12.37|11.86|12.75|13.02|13.8|13.01|14.17|15.95|16.71|13.81|13.54|14.14|15.3|14.52|16.28|15.49|13.04|12.62|10.86|13.09|15.81|13.51|13.9|14.4|12.94|13.36|13.51|10.82|12.65|13.79|13.89|12.14|12.8|14.48|13.81|5.41|6.54|6.13|8.29|9.6|8.63|9.9|10.52|13.32|10.94|8.78|10.12|9.16|10.15|9.95|12.68|11.5|14.31|14.16|13.58|13.09|12.745|
2025-07-04 04:58:02|russ2000_1294|AGEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1942.9803|2060.7367|1759.2804|1854.663|2041.8957|1919.429|1720.4208|1642.7015|1384.8151|1131.6388|1115.1529|1123.3959|1156.3677|1489.6182|1288.2548|1278.8343|1126.9286|892.5934|797.2107|977.378|845.4908|659.4357|608.8005|594.6697|243.7557|208.4288|257.8865|228.4474|373.2877|350.914|301.4563|255.5314|266.1294|231.9801|88.3173|44.7474|83.607|257.8865|117.7564|88.3173|136.5974|100.0929|105.9807|108.7362|111.8686|90.0836|53.7755|54.5606|122.6631|94.7941|87.7287|89.2988|95.3829|75.5605|47.4952|60.6447|55.7381|64.7661|58.4858|98.7193|129.7285|167.6069|89.495|61.8222|69.0839|108.9249|77.9156|78.5044|70.4577|87.1399|71.8315|70.8502|67.3175|35.9158|31.2055|66.14|50.4391|47.2989|50.8316|73.4016|52.3036|59.6634|72.4203|72.2241|60.6447|101.6632|75.3642|54.168|36.3083|50.6353|49.2615|51.2241|30.2|30.4|16|13.344|12.12|6.04|4.2|3.8|2.89|6.02|
2025-07-04 04:58:07|russ2000_1295|SRDX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.815|5.94|4.03|6|6.875|8.44|9.065|14.125|12.75|22.25|26.25|28|55.29|48.49|35.79|37.7|40.67|26.27|34.22|30|36.27|37.54|21|20.77|22.5|23.92|26.85|29.37|36.07|38.86|39.52|36.83|35.56|35.75|34.9|35.96|40.63|45.87|56.74|43.66|44.47|42.09|26.5|19.83|21.7|22.36|25.61|20|18.6|13.12|11.96|11.8|15.36|11|10.54|14.38|14.79|15.94|17.98|24.11|26.45|20.24|23.58|24.38|21.76|18.99|21.65|22.92|25.22|23.49|21.33|19.95|20.12|27.43|24.9|24.2|22.85|26.3|29.75|29.3|37.35|58.8|63.43|57.27|43.44|41.7|47.51|39.39|38.1|47.29|36.75|45.5|53.49|55.11|55.66|45.68|38.66|34.8|34.14|28.11|23.04|32.07|29.46|35.21|25.69|41.4|37.52|34.04|28.01|30.02|
2025-07-04 04:58:11|russ2000_1298|XOMA|price_next_month|0||||||||||||||||||||||||||||6224.9689|5660.9717|7349.9632|5249.9738|6635.9668|8174.9591|7124.9644|5774.9711|7274.9636|4574.9771|4049.9797|2699.9865|2738.9863|1724.9914|1781.9911|2024.9899|1724.9914|1124.9944|713.9964|899.9955|824.9959|542.9973|524.9974|842.9958|1499.9925|1706.9915|1463.9927|1067.9947|1724.9914|1349.9932|1649.9917|2042.9898|1574.9921|1463.9927|1124.9944|1013.9949|1181.9941|872.9956|2099.9895|749.9963|1658.9917|1217.9939|1838.9908|3656.9817|3656.9817|3356.9832|3614.9819|2240.9888|3347.9833|1118.9944|1409.993|1730.9913|1163.9942|1493.9925|2255.9887|2246.9888|1955.9902|1286.9936|1091.9945|614.9969|590.997|359.9982|497.9975|509.9975|497.9975|560.9972|509.9975|632.9968|770.9961|1019.9949|617.9969|1100.9945|809.9959|725.9964|689.9965|374.9981|197.999|161.9992|269.9986|203.999|185.9991|197.999|86.9996|46.2|109.8|59.6|44|33|27.8|57.8|72.6|54.8|53.8|70|108.6|90.2|155.4|88.8|77.6|85.8|71.2|60|14.612|24.4|20.2|16.372|13.42|5.37|4.29|6.95|7.21|24.29|32.9|23.82|24.47|12.31|12.07|11.86|18.26|19.29|23.19|24.48|16.7|24.81|36.22|38.06|32.4|25|20.72|19.23|23.5|16.56|20.29|18.39|15.75|18.85|19.97|25.34|26.76|30.2|26.61|24.04|26.865|
2025-07-04 04:58:17|russ2000_1299|ATRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:58:18|russ2000_1300|MBWM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.551|9.9495|13.502|11.3709|9.7705|12.0816|11.3709|9.0552|9.2854|8.7946|6.5228|6.8298|7.367|9.3488|11.6416|11.3235|11.3709|13.6931|16.2003|14.7004|14.5437|20.5676|21.8016|28.2187|27.6675|29.1154|30.8736|29.7678|32.4976|37.4474|34.208|41.1701|34.6032|35.5556|39.1429|39.0476|37.781|33.2381|26.96|20.54|18.33|14.2|9.96|8.84|9.69|4.72|3.88|3.86|3.57|3.905|5.97|5.39|4.16|9|9.09|9.79|8.91|11.41|14.94|16.56|16.53|16.5|16.71|19.97|21.84|20.01|19.51|19.12|19.73|19|19.82|20.6|22.06|22.35|24.12|25.18|27.52|32.3|33.63|31.82|36.1|34.89|35.3|35.52|31.76|33.2|33.8|33.6|35.21|32.77|23.6|21.29|21.86|27.15|32.28|31.25|34.37|38.47|31.4|35.44|34.95|34.33|28.06|35.12|32.94|40.09|36.08|48.36|42.86|48.81|42.31|49.71|
2025-07-04 04:58:22|russ2000_1301|DHX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.57|10.9|6.53|7.64|8.83|4.55|2.98|3.72|4.62|6.77|6.01|8.33|7.92|9.37|14.12|18.33|13.55|11|9.78|10.98|8.54|8.79|9.4|8.49|9.85|7.52|7.48|7.03|7.88|8.67|9.84|8.87|8.92|7.91|8.83|8.16|6.72|5.85|5.7|3.8|2.7|2.25|1.8|1.65|2.2|1.65|2.06|2.93|3.5|3.74|2.8|2.69|2.57|1.84|2.29|3.06|3.55|4.97|5.37|5.15|5.11|6.18|5.94|3.83|3.77|2.66|2.29|2.48|2.24|1.7|2.83|1.49|3.085|
2025-07-04 04:58:26|russ2000_1302|KIRK|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|16.89|11.14|14.99|17.03|19.92|14.57|15.61|9.7|9.6|10.62|8.89|8.5|6.52|5.03|6.08|5.13|4.54|5.48|4.61|1.61|0.58|0.74|2.36|1.99|2.44|2.88|7.98|11.6|15.19|16.64|23.03|11.2|11.96|15.19|13.06|8.68|11.82|16.22|10.78|9.46|8.8|11.58|15.66|16.71|25.66|17.47|17.4|17.3|21.72|24.45|24.65|22.74|20.49|13.78|13.29|12.03|15.11|11.46|9.11|10.98|11.97|9.36|10.6|11.48|8.56|11.2|4.09|1.2|1.5|1.21|1.08|11.4|14.79|27.36|27.45|17.46|23.28|13.47|5.79|4.86|3.71|3.24|2.855|2.72|2.32|2.75|2.21|1.44|1.71|1.48|1.15||
2025-07-04 04:58:30|russ2000_1303|IMMU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:58:31|russ2000_1305|DCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.3333|2.7533|3.1667|3.04|4.1667|4.42|6.3333|6.3333|6.5867|9.1667|10.42|12.7533|14.2533|15.92|22.7533|22.2533|21.7067|23.1667|20|16|14.25|11.38|12|10.5|10.81|10.56|13.38|12.25|12.55|12.65|13.05|10.85|12.07|20.1|18.45|12.69|13.34|12.15|15.95|18.7|24.7|23.6|19.5|23.57|21.01|17.85|22.02|19.95|22.78|23.86|17.99|20.82|22.51|28.52|27.86|39.73|31.69|32.58|27.41|20.19|18.94|17.32|17.28|17.02|17.98|22.89|20.89|21.47|21.96|22.75|22|14.27|14.45|11.8|9.86|13.64|16.03|24.49|22.84|24.86|28.5|24.27|27.65|26.41|25.97|30.4|23.95|21.64|14.8|15.91|19.34|19.04|29.63|29.39|28.96|32.97|29.18|29.09|33.33|37.16|39.37|40.58|42.15|49.58|40.93|28.24|35.95|32.9|49.34|58.93|53.95|48.39|43.75|51.07|47.34|47.21|57.78|50|50.14|47.84|49.35|54.09|64.17|58.79|68.38|57.32|84.65|
2025-07-04 04:58:38|russ2000_1307|PETS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.542|1.583|1.917|3.417|2.792|4.5|8.5|6.3125|4|3.75|1.75|0.781|0.375|0.25|2.11|1.11|0.83|1.1|1.1|2|2.05|1.95|3.85|7|9.03|10.5|10.64|4.1|5.445|7.58|6.63|9.62|11.11|17.66|16.1|11.67|12.5|11.82|11.03|14.58|14.58|12.35|11.22|14.5|17.66|14.44|16.26|18.56|15.69|18.43|22.14|15.95|15.45|15.09|15.09|10.97|9.97|12.48|13.47|9.72|10.9|13.04|12.5|16.75|14.84|13.23|13.09|13.7|13.21|15.7|15.83|16.85|16.82|18.02|18.3|20.73|19.87|21.19|23.1|47.54|35.36|45.2|33.46|37.13|27.94|23.68|21.85|17.37|23.415|25.21|39.57|31.2|29.58|38.2|29.425|31.39|28.43|25.83|21.9|21.82|21.32|21.48|15.37|14.65|6.89|6.21|3.95|3.79|4.1|4.76|3.38|3.29|
2025-07-04 04:58:43|russ2000_1308|SP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:58:44|russ2000_1310|CCRN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.97|28.95|26.76|12.71|15.17|11.66|14.5|13.9|19.08|17.63|17.38|15.4|16.11|15.94|19.83|16.96|19.76|17.97|17.96|19.39|22.56|20.4|17.26|15.5|11.72|12.63|14.74|10.64|7.97|8.22|6.86|8.81|9.59|10.54|8.1|7.52|8.37|7.02|7.52|4.39|6.17|4.51|4.56|4.45|5.42|4.74|5.93|5.94|11.06|7.16|7.12|9.24|10.69|11.27|12.03|15.92|14|12.48|15.49|12.79|14.06|14|12.26|13.65|13.11|11.68|11.75|8.96|9.54|6.96|9.42|10.78|10.965|6.29|6.66|7.13|9.33|12.7|15.75|19.75|17.96|21.25|26.74|35.13|27.13|22.9|26.55|23.16|22.21|17.6|15.56|11.84|18.21|13.51|12.965|
2025-07-04 04:58:48|russ2000_1312|VSEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.325|1.25|1.15|1.35|1.4|1.525|1.6|2.35|3|4.1|3.7|3.15|3.1|2.1|2.45|2.426|2.0325|2.125|2.25|1.4375|2.5625|2.2825|2.625|2.125|1.845|1.5625|1.6725|1.61|1.375|1.475|1.75|1.65|1.9|1.9375|1.625|1.785|2.75|2.8|3.0325|3.1825|3.505|3.9475|4.4|6.6425|5.845|7.2275|9.81|8.6325|11.6|8.175|7.47|8.1275|9.9125|12.3375|24.575|29.645|13.835|16.715|19.61|16.395|14.38|14.945|14.805|21.895|25.27|20.095|17.755|17.625|14.955|14.095|10.525|12.16|13.105|11|11.48|11.825|12.005|15.245|21.64|21.9|22.055|31.235|29.785|30.14|36.185|35.57|23.7|28.73|30|31.02|31.78|28.84|37.28|42.65|51.85|49.1|49.55|51.29|43.1|31.36|32.63|30.57|29.96|38.42|31.11|19.22|28.13|28.96|34.6|43.15|50.05|55.55|51.58|43.31|41.95|46.29|54.9|42.29|53.75|53.8|62.11|78.07|88.99|102.62|102.35|114.52|128.12|
2025-07-04 04:58:54|russ2000_1313|VNDA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|9.37|12.45|31.67|21.42|19.18|15|4.99|3.53|3.78|0.8|0.77|1.05|14.84|10.73|10.22|10.89|7.26|8.07|8.18|7.69|7.09|5.59|4.97|4.3|4.18|3.39|4.24|4.53|8.46|6.74|13.24|13.58|13.92|12.12|12.23|10.05|11.03|10.43|9.12|8.96|11.2|16.09|13.2|14.4|16.05|15.7|15.5|15.25|20.45|19.47|28.8|16.64|13.19|13.72|15|11.5|11.01|10.99|14.265|16.44|19.3|17.76|14.65|11.33|11.07|10.14|7.655|6.23|6.4|4.38|3.71|4.76|6.3|4.69|4.51|4.43|4.955|
2025-07-04 04:58:58|russ2000_1316|OMED|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:58:59|russ2000_1317|PFBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.4333|50|53.3333|45.8333|45.8333|50|47.5|47.5|44|45.8333|47.5|48.3333|49.6667|49.1667|56.6667|60|60|59.6667|73.3333|73.3333|73.3333|73.3333|125.8|140.6333|142.6667|157|168.5|191.0333|195.2333|217.9333|183|192|148.65|110.15|58.55|34.7|34.95|27.85|21.65|19.2|12.65|8|9.7|9.5|8.4|9.25|8.15|8.89|8|8.51|12.42|10.78|14.21|15.03|16.5|16.99|19.22|21.53|21.45|22.19|26.58|26.11|28.18|31.52|33.11|32.5|31.76|32.67|37.92|55.41|52.99|56.15|61.73|64.42|63.74|62.24|51.41|46.56|49.19|54.19|53.31|60.11|38.15|37.25|33.83|48.29|65.54|58.98|68.57|78.06|67.12|72.7|76.87|71.13|48.08|66.08|59.57|71.84|75.69|86.06|84.37|91.36|79.86|91.41|
2025-07-04 04:59:03|russ2000_1320|VRA|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.69|33.76|52.25|27.11|38.91|35.21|21.87|24.85|28.19|25.08|23.64|19.9|25.12|25.91|28.1|20.49|21.66|19.52|13.77|9.69|10.62|15.63|15.32|14.88|15.11|10.72|8.5|9.38|8.35|10.1|11.57|15.21|10.75|9.47|10.88|10.06|11.13|9.6|6.13|4.24|8.99|9.3|11.01|11.72|9.51|7.7|6.81|4.45|3.58|5.6|4.69|6.7|7.52|7.5|7.94|5.85|5.58|3.39|2.12||
2025-07-04 04:59:06|russ2000_1321|FBNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||4.6667|4.4444|4.8333|4.7778|4.8889|4.8889|4.8333|6|5.3333|6.7778|6.6667|7.2222|9.8889|9.8889|10.6667|11.8889|15.5556|16|15.0844|13.4444|12.3333|11.5556|12.1111|13.3333|10.7533|10.1267|9.8333|10|12.7533|14|15.7467|15.0267|14.7867|16.5|16.2667|16.6067|16.0267|17.2|17.7467|19.9267|22.0533|20.4333|19.6667|25.1267|25.9|20.26|20.97|21.01|22.49|21.9|21.62|22.53|25.5|20.83|18.09|18.09|18.09|18.82|15.96|17.5|14.39|12.17|18.21|13.56|15.48|16.31|16.69|13.39|15.03|13.98|9.85|12.68|11.64|10.02|8.52|10.45|12.7|13.01|15.83|14.98|17.23|17.21|16.08|18.12|16.6|16.23|17.07|18.53|18.75|20.4|18.72|19.77|29.27|30.04|31.3|36.7|36.4|38.15|41.42|36.89|36.77|37.91|36.94|37.75|35.48|26.59|20.66|24.09|34.06|42.4|40|48.42|43.91|37.46|37.88|44.57|39.85|30.78|33.08|29.02|34.56|30.41|41.8|41.7|44.13|40.46|47.33|
2025-07-04 04:59:12|russ2000_1322|ORBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:12|russ2000_1323|PPBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.1|88.75|55|113.75|71.9|20|25|20.65|25|22.5|21.25|17.5|17.2|11.9|4.05|4.4|3.05|1.2|3.45|3.34|2.75|4.88|5.01|5.95|7.47|9.2|14|10.5|11.01|11.75|12.12|9.85|11.55|12.1|12.1|11.65|11.13|12.15|11.96|10.78|10.5|10.37|6.85|7.55|4.17|4|3.6|4.25|4.2|3.7|3.32|5.06|4.35|5.13|6.67|7|6.59|6.348|7.56|7.78|8.9|11.22|11.53|12.15|13.03|13.91|15.87|13.65|14.3|16.19|14.86|15.66|19.01|21.35|20.53|23.26|24.15|25.85|39.35|36.55|35.9|40.4|40.75|39.75|37|29.23|29.75|29.07|31.63|33.755|29.8|21.35|21.01|25.5|33.25|44.03|37.98|41.99|38.25|31.36|33.64|36.41|32.34|22.24|25.54|19|25.37|21.5|27.06|25.51|25.9|20.34|23.09|
2025-07-04 04:59:17|russ2000_1324|I|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:18|russ2000_1325|SRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|15|21|21.88|14.94|18.25|16.75|16.63|15.5|11.5|13.19|8.31|9.75|7.23|8.15|8.95|6.4|7.6|14.5|16.65|9.69|11.85|10.8|14.9|13.69|14.84|15.25|14.68|13.45|14.85|9.98|10.01|6.77|6.39|7.03|9.84|7.12|10.23|11.61|12.7|10.29|8.94|14.57|13.17|5.69|1.96|2.31|4.44|7.35|6.98|10.79|10.71|11|14.75|15.3|12.48|7.87|9.37|8.62|6.42|4.97|6.26|7.57|12.08|12.76|11.38|10.69|10.97|12.99|12.62|12.04|12.17|12.69|11.31|14.26|16.68|14.82|16.41|19.61|15.26|22.74|24.34|26.33|34|25.41|26.11|31.43|32.57|30.88|27.86|20.03|20.72|22.83|27.45|33.25|28.95|18.98|18.87|19.71|18.82|20.87|24.66|18.83|20.44|16.27|17.79|14.98|16.81|6.99|5.17|3.86|7.96|
2025-07-04 04:59:22|russ2000_1326|AAMC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:23|russ2000_1327|SMRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.63|12.5|13.13|7.01|5.08|4.76|2.73|2.92|2.23|3.86|2.42|2.95|2.37|2.48|1.7|1.47|0.9133|1.105|
2025-07-04 04:59:25|russ2000_1329|BRSS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:26|russ2000_1330|KEYW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:27|russ2000_1331|POWL|price_next_month|0.49001814882033|||||||||||||||||||||||||||||9.13|7.88|10.25||10.25|8.5|9.5||8|6.75|7.75||8.25|6.38|5.87||6.75|5.75|5.38||6.25|6.75|7.38||11.63|10.88|9.88||14.75|15.75|13.63||12|10|9.81||10|8.5|7.75||8.22|9.5|10.44||30.04|26.89|20.41||21.21|17.66|19.7||15.85|19.19|17.09||17.05|16.52|16.17||18.28|22.11|19.18||22.55|22.01|23.87||28|33.52|40.85||53.47|44.18|23.86||39.29|37.82|35.1||29.4|28.38|35.18||34.35|37.42|30.32||36.78|37.92|40.04||47.28|52.73|68.59||61.83|52.69|42.55||36.28|29.36|35.11||35.6|39.75|43.04||32.93|28.47|28.07||33.81|39.15|30.57||34.42|36.32|41.59||26.6|26.99|25.83||34.36|25.3|24.42||26.88|24.66|26.32||57.5|83.97|83.16||179.86|167.44|267.38||169.59||
2025-07-04 04:59:33|russ2000_1332|HRTX|price_next_month|0|||||||||||||||||||6.125|6.125|7.25|8.5|6.75|8.25|8|6.25|5.75|6.125|4.0625|5.25|2.75|2.625|3.25|5.875|9|13.625|10.125|10.625|7.5|8.625|6.625|6.75|6.25|5.625|5.25|3.875|5|4.75|4.188|6.25|6.438|6.75|10.125|7|7.813|8.375|7.375|8.313|7.063|6.75|8.125|5.875|4.5|4.75|5.625|5.563|3.875|3.5|4|3.5|3.188|2.75|2.85|2.37|1.8|2.4|2.18|1.87|0.92|0.98|1.08|1.64|2.4|2.25|3.75|3.17|1.32|2.41|1.65|1.99|1.8|2.2|2.09|1.1|1.14|1.3|1|2.37|1.95|1.55|1.21|1.4|0.57|0.7|0.4899|0.93|0.79|1.37|0.85|0.63|0.63|0.52|0.235|0.36|0.25|0.28|0.42|0.7|0.62|0.809|0.364|0.465|0.46|12.19|12.05|8.79|8.82|7.9|10.8|32.34|27.42|20.99|21.44|16.62|14.85|13|15.35|15.85|15.35|21.65|30.3|37.45|27.76|26.9|21.68|17.44|21.25|20.86|14.26|16.29|16.31|17.36|17.48|12.36|11.01|8.71|4.52|2.78|3.85|2.71|2.39|1.66|0.6369|2.41|2.32|2.97|1.74|1.7|2.42|2.2|
2025-07-04 04:59:38|russ2000_1333|HTBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:39|russ2000_1334|CECO|price_next_month|0.063281824871229|||||||||||||||||||||||||||||||||||||||||||||2.75|2.13|2.69||3.75|5.03|3.88||2.75|2|2.53||3.31|3.63|3.75||2.56|2.25|2.87||3.63|2.56|2.03||2.19|2.25|1.63||2.1|2.1|3.52||3|2.2|1.98||1.9|1.89|2||1.58|1.48|3.51||2.24|4.15|5.21||8.71|8.94|8.95||12.2|12.65|11.59||6.35|4.76|2.18||3.3|3.32|4.15||5.12|5.8|5.49||6.56|6.24|6.07||7.08|9.48|9.32||12.07|13.32|15.93||14.32|14.06|14.16||11.35|9.68|8.69||8.15|10.99|14.19||9.4|7.47|5.41||5.71|8.44|8.31||8.85|6.95|7.87||5.31|8.475|7.4||7.63|7.55|5.93||6.26|9.96|12.12||10.76|13.78|19.25||25.03|28.95|32.05||26.89||
2025-07-04 04:59:45|russ2000_1335|RTIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:46|russ2000_1336|KE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.01|13.07|13.75|10.58|9.72|11.19|12.7|13.9|17.1|17.7|19.4|21.8|18.5|16.55|20.25|18.27|16.22|15.31|16.3|15.18|17.15|12.43|12.9|12.19|21.31|22.31|19.55|29.33|19.22|17.5|20.42|19.69|25.52|20.24|29.59|25.27|24.38|21.57|23.51|18.26|18.55|14.83|20.25|
2025-07-04 04:59:49|russ2000_1337|PHX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:49|russ2000_1339|PGC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1878|18.6342|17.3389|17.4183|16.5836|16.5435|15.9514|14.3651|12.9449|12.5266|15.0865|16.31|13.7675|13.4202|14.9514|14.4678|22.9568|23.1729|23.5433|22.3858|22.1929|27.664|27.2048|28.5629|26.9926|26.4833|27.8245|27.0682|26.1438|26.1064|25.2101|26.1251|23.5201|23.6415|23.1092|26.704|28.7582|24.7899|23.2773|22.8758|24.8086|25.2101|29.9148|20.5471|17.7031|18.6521|12.9216|10.3922|13.6312|12.402|11.8954|13.3529|13.0294|11|9.9216|11.2157|14.9314|15|15.1863|14.4059|14.2941|19.1817|18.34|18.5|19.01|18.5|18.25|17.83|20.93|22.2|22.61|21.56|19.14|20.07|21.15|30.205|32.06|31.27|34.69|35.52|33.04|32.88|26.99|26.69|28.93|28.43|29.2|29.23|18.87|16.28|16.88|23.52|32|32.21|33.55|36.84|30.99|32.66|39.57|37.09|26.56|29.23|23.37|27.58|22.38|28.26|32.14|31.65|27.68|30.34|
2025-07-04 04:59:53|russ2000_1340|CORR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 04:59:54|russ2000_1341|AMPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354.8338|||||733.3233|260.2115|581.9275|993.5347|1182.7795|1308.1541|1757.6103|1038.4804|629.2387|714.3988|946.2236|1047.9426|1147.2961|1398.0453|2495.6647|2076.9607|1355.4653|1426.432|896.5468|1187.5106|645.7976|626.8731|754.6133|633|1230|283.98|228.36|294|164.13|159|318|900|864|708|141.12|153|165.66|125.34|131.28|208.8|159.27|237.3|256.5|450|579|450|456|149.55|78.33|52.11|9.6|5.664|4.246|4.92|2.73|1.95|0.35|0.0022|0.0022|0.0005|0.0021|0.0001|
2025-07-04 04:59:57|russ2000_1342|WD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|11.14|13.03|12.39|11.93|13.08|12.44|16.61|21|17.45|19.01|13.14|14.11|16.39|13.37|16|17.21|18.55|24.57|28.46|23.18|22.23|24.26|24.45|30.69|42.31|50.73|54.89|47.79|59.18|59.53|48.96|48.67|53.44|57.97|62.83|67.38|38.43|51.69|67.13|89.97|110.03|101.51|126.29|147.24|121.45|102.45|87.39|95.38|64.13|92.87|65.13|96.59|94.04|107.17|112.23|96.07|75.82|75.38|
2025-07-04 05:00:00|russ2000_1343|TAST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:01|russ2000_1344|NM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:03|russ2000_1345|FDEF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:04|russ2000_1346|ETM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:05|russ2000_1348|AGM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||1.5834|1.6667|1.5|1.5|1.5|1.458|1.667|1.667|2.75|3.167|7.6667|12.167|9.6667|12.75|17.3333|18.583|18|19.583|12.6667|14.542|18.979|22.375|18.375|19.5625|15|14.9375|21.875|25.55|27.29|34.97|43.8|47|37.71|26.3|31.27|26.11|23.7|25.59|31.27|28.26|25.03|18.4585|19.67|21.61|17.36|25.46|26|28.38|28.77|26.83|26.3|27.77|27.38|27.98|29.35|27.52|32|28.66|5.8|3.32|3.16|6.18|8.03|7.56|22.52|14.94|11.77|15.44|18.95|20.2|20.18|19.4|22.86|25.14|28.17|34.31|31.78|31.09|35.69|30.64|35.58|29.15|33.3|27.55|31.44|26.75|29.36|32.61|40.68|38.43|40.83|55.66|57.05|68.56|74.24|80.25|85.51|94.29|69.84|70.75|76.48|77.27|84.69|76.3|66.63|59.51|64.59|76|102.86|97.5|126.09|121.8|102.43|110.29|115.2|132.97|133.29|160.75|148.56|186.29|186.13|206.22|183.27|197.78|175.33|200.725|
2025-07-04 05:00:10|russ2000_1349|ACRE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.61|16.89|16.88|17.34|16.15|13.07|12.46|13.43|13.02|12.58|12.06|12.04|11.41|11.92|12.62|10.57|11.52|12.93|12.8|13.73|13.83|12.98|12.98|13.23|12.37|13.98|14.21|13.9|15.43|15.1|15.45|16.1|7.75|8.92|9.43|11.83|14.04|15.17|15.7|14.47|15.87|13.16|11.27|11.9|8.78|10.48|9.17|10.24|6.79|7.92|6.41|5.92|4.07|4.935|
2025-07-04 05:00:13|russ2000_1350|UVSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.778|10.127|10.984|12.699|16.254|18.921|18.857|17.207|16.889|11.4165|14.095|10.1587|10.1587|10.56|8.6933|9.2267|9.76|10.6667|14.1653|14.9333|15.0827|15.3173|16.384|17.2373|17.28|22.1333|22.6667|24.3|35.8067|32.8|25.9333|26.7667|28.5|23.3467|31.12|26|25.4|26.62|29.25|30.32|28.12|22.76|19.26|21.88|26|25.62|26.5|30.94|22.9|20.87|25.87|19.23|17.58|19.57|17.33|18.86|17.235|16.82|14.87|15.21|14.8|16.1|15.91|16.93|16.88|17.53|20.29|19.97|18.78|19.71|18.92|20.52|18.52|19.51|19.93|19.69|19.68|19.74|21.09|23.75|28.15|30.3|30.5|29.3|28|28.75|27.3|24.96|23.49|25.22|27.46|25.75|24.84|17.7|15.29|15.86|22.45|27.93|27.36|28.7|30.13|25.2|24.94|28.14|27.15|20.12|19.5|16.66|21.24|20.87|27.65|27.83|30.39|29.54|32.73|
2025-07-04 05:00:17|russ2000_1352|NVEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||159.375|109.375|56.25|48.45|48.45|40.625|39.075|28.125|30.45|21.875|16.25|20.3|26.25|13|17.175|20.3|9.375|6.56|4.75|7.5|8.75|8.5|10.25|6.75|8.15|7.55|6.75|22.67|38.63|56.02|36.12|33.15|30.77|30.85|12|16.3|13.67|16.9|16.63|21.56|44.45|23.23|26.12|30.8|28.87|28.43|31.85|28.6|28.25|32.48|38.04|53.73|37.4|41.7|48.23|42.97|48.13|58.08|58.96|55.07|55.02|54.56|50.68|55.32|51.8|55|53.07|49.58|53.37|57.56|52.51|66.35|71.68|66.11|67.86|59.7|59.29|49.6|57.38|57.04|56.27|77.59|81.41|78.88|85.08|83.82|84.57|106.82|84.7|95.29|95.81|67.22|62.25|73.36|56.77|54.24|46.13|63.89|76.53|75.07|67.97|61.87|46.38|54.92|62.01|72.87|75.41|79.21|68|79.99|81.4|89.3|75.37|71.66|58.11|76.01|
2025-07-04 05:00:22|russ2000_1353|CORT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|5.5|7.03|5.44|4.2|5.86|4.93|4.19|4.91|4.05|0.81|1.16|1.53|2.55|3.63|2.63|2.97|2.22|1.3|0.91|0.88|0.9|2.26|2.95|3.22|3.01|3.51|4.44|4.37|3.82|3.09|3.43|3.72|3.62|2.56|2.075|1.88|2.11|1.74|3.73|4.11|2.39|3.02|2.91|6.32|5.25|3.69|3.53|5.09|5.68|7.08|7.11|9.27|12.88|18.97|23.015|16.99|13.22|11.76|14.94|12.1|11|14.48|12.67|13.48|16.56|17.8|28.75|23.89|20.48|17.93|17.61|21.91|27.83|28.34|22.86|22.25|23.07|27.51|21.1|22.48|33.88|47.28|66.92|70.95|72.39|
2025-07-04 05:00:26|russ2000_1354|NPK|price_next_month|0||||||||||||||||||||||||||||24.24|25.56|27.38|23.82|29.65|31.49|34.04|38.62|52.45|56.55|45.54|36.31|39.32|38.02|39.42|41.1|46.63|42.63|39.88|39.38|41|46.25|46.5|40.5|43.75|39.38|38.38|37.5|40|36.5|39.5|38.69|39.88|39.75|39.81|38.56|41.25|34.94|38.75|37|35|34.5|30.19|30.38|33.6|28.25|27.7|27.35|28.5|33.45|28.26|29|27.66|29.6|34.37|34.7|37.2|40.71|40.22|40.21|43.2|39|44.59|43.83|46.8|60.3|54.04|61.23|62.8|59.09|56.15|54.94|55.65|54.19|71.48|66.25|67.14|71.26|80.36|86.93|114.52|111.97|101.99|111.93|128.02|111.03|101.74|95.5|97.72|73.72|66.54|74.35|73.35|75|74.14|70.55|76.09|72.26|64.1|63.06|63|62.58|79.16|88.05|79.09|87.19|89.54|87.25|106.4|104.35|113.1|116.9|101.65|95.75|124.65|124.67|119.62|106.5|91.97|86.09|86.19|81.31|85.39|83.09|89.41|102.88|96.48|83.15|82.25|71.13|71.2|70.49|76.61|68.02|78.31|74.75|79.17|81.99|76.47|71.93|96.17|84.35|108.16|
2025-07-04 05:00:31|russ2000_1355|NGS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.65|4.2|3.81|6.16|5.5|5.76|9.25|9.02|8.55|9.69|9.96|13.9|27.18|23.57|18.17|15.5|13.73|13.69|14.18|14.78|18.07|17.31|24.9|25.77|12.11|9.46|10.27|13.2|17.54|19.19|18.15|15.08|15.78|18.31|18.01|16.89|13.99|14.86|13.05|15.31|15.23|17.73|19.59|25.61|28.67|28.21|30.35|31.44|23.4|20.62|25.47|20.06|20.88|18.33|22.9|25.25|23.7|28.7|28.4|26.05|28.05|27.55|26.05|22.3|18.1|17.82|16.87|16.13|12.72|10.52|5.5|6.31|9|9.28|9.09|9.18|11.73|10.64|11.87|10.85|10.75|11.45|10.41|9.9|14.18|14.62|24.27|20.5|20.24|26.17|19.52|25.38|
2025-07-04 05:00:35|russ2000_1356|NNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:36|russ2000_1357|PFIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||7.21|7.46|7.83|8.27|8.27|8.54|8.54|9.33|9.46|11.27|11.27|16.54|16.54|17.17|17.17|17.67|17.67|17.83|18.83|18.83|17.5|16|15.67|16|16.35|16.33|17.33|18|18.67|19|20.01|25.33|32|31.5|34|38|34|34.1|35.25|33.25|32|31.5|31.06|28.9|27.5|27.5|25.4|28.95|29.25|27|24.5|26.5|22.9|21|18|17.75|17.95|17.25|19.87|27.5|26|27.05|26.8|27|26.9|27.65|28.5|28.5|29|31|30.55|35.25|35|33.5|39|46.21|46.78|50.17|45.13|39.29|39.28|40.72|37|39.42|39.47|39.84|43|44.94|42.77|45.34|45.43|46.9|46.1|42.61|41.24|43.5|48.38|49.18|46.35|37.01|35.91|35.85|36.02|42.65|42.9|45.78|50.73|49.64|53.24|54.99|50.98|40.35|46.19|39.21|43.71|37.87|49.67|46.66|51.47|43.22|53.5|
2025-07-04 05:00:40|russ2000_1359|FISI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14|10.88|12.75|13.5|14.25|14.13|20.5|22.27|20.76|25.6|34.55|27.26|25.57|24.95|22.11|26.41|25|25.16|23.3|23.25|26.36|23.19|18.38|19.27|18.38|20.92|19.29|20.14|23.07|21.77|19.19|18.31|19.09|19.42|19.51|18.49|16.21|8.36|14.85|14.76|10.56|12.6|16.08|18.97|18.05|19.33|17|16.77|16.38|17.1|16.92|17.2|19.04|20.09|19.13|20.13|23.67|20.88|23.15|22.2|25.14|22.03|23.55|24.54|26.12|27.45|28|26.9|26.85|32.95|33.5|29.4|32.8|31.15|31.1|31.7|28.55|26.82|27.5|30.79|31.43|30.81|19.35|14.77|17.73|22.89|31.93|29.44|31.92|32.24|27.84|26.51|23.83|24.71|17.48|19.18|15.84|20.9|17.22|26.32|24.01|26.37|25.39|27.45|
2025-07-04 05:00:44|russ2000_1360|REGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:45|russ2000_1361|OSIR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:46|russ2000_1364|BBSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.8125|1.1042|1.6667|2.25|2.4583|2.0833|2.5417|2.3333|2.625|2.9167|2.7917|2.75|3.0833|2.1667|2.855|2.105|1.7917|2.1883|1.5417|1.1883|1.4683|1.125|1.5|1.1467|1.115|1.23|0.9167|0.855|0.605|0.6183|0.675|0.6333|0.6633|0.6167|0.5|0.605|0.5183|0.5733|0.9167|1.5433|2.65|2.2917|2.7467|2.2917|2.9083|3.6783|4.42|6.675|6.675|6.605|5.375|5.34|5.5|5.705|6.31|4.2475|4.48|3|4.11|2.75|2.4475|2.5|2.495|2.9|3.2025|3.85|3.74|3.8375|3.68|4.03|3.73|3.9675|4.8125|4.95|6.53|7.4575|10.06|13.235|17.565|20.8175|19.6025|12.6025|14.27|5.8775|7.6625|11.1175|10.35|12.245|9.7925|7.7525|10.745|11.2075|15.0275|14.415|13.7575|15.1975|17.4225|21.88|22.97|15.73|15.6625|18.215|21.875|21.9325|20.7075|12.23|13.17|14.8125|15.7625|18.3325|18.3025|20.5|16|17.9925|20.3975|21.805|24.845|20.9025|22.6825|22.865|28.0675|30.375|36.44|36.19|43.33|40.56|43.17|
2025-07-04 05:00:50|russ2000_1365|IO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:51|russ2000_1366|IDRA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:52|russ2000_1367|FLIC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:00:53|russ2000_1368|WTBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9252|13.0159|12.6984|11.3379|11.1111|10.8844|11.2245|9.5238|9.2971|10.068|11.2018|12.9252|14.5125|13.3878|13.6508|17.0966|16.644|16.1088|15.619|14.3039|15.4857|15.9762|17.381|15.9524|18.4286|17.619|18.1905|18.9429|17.36|18.32|17.54|15.5|15.67|14.33|12.8|12.47|11.78|12.5|8.1|8.8|5.92|4.4|5.1|8.13|6.69|6.57|7.175|7.79|9.97|9.84|9.72|9.6|10.14|10.91|11.07|10.78|13.68|13.82|14.79|14.51|14.56|16.58|16.36|18.96|19.53|19.76|18|18.65|19|19.3|22.8|23.3|23|24.45|25.6|24.35|24.8|21.99|21.54|20.97|21.18|23.48|22.89|18.6|16.41|16.59|20.6|26.26|29.48|31.7|29.52|25|26.01|22.47|21.9|17.23|20.06|16.43|18.81|16.26|20.74|21.57|21.93|19.405|21.05|
2025-07-04 05:00:57|russ2000_1369|YORW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0833|5.9167|5.6667|4.9167|4.9167|5.1467|6.3333|7.8333|8.2|7.9167|9.4167|11.9933|10.2333|11.4933|10.5|12.6667|11.7933|12.1|12.8|13.3|11.8533|11.3333|12.6067|13.54|16.36|15.2533|18.5267|17.8267|17.92|19.5|17.91|17.55|17.64|16.92|15.42|15.88|14.86|12|11.81|13.26|17.31|13.99|13.28|13.75|14.81|15.83|16.87|17.46|17.04|17|17.79|17.47|18.03|17.37|18.9|18.75|21.08|20.71|20.37|20.01|19.03|21.98|23.67|25.16|21.34|23.18|26.67|29.65|31.44|31.6|35.8|37.5|34.8|35.2|31.65|32.2|31|31.14|32.9|34.03|35.97|44.04|47.36|40.32|46.31|42.25|43.44|51.64|48.26|47.92|45.42|38.68|42.99|43.56|45.45|42.04|41.33|36.07|35.88|35.51|41.31|35.17|30.93|35.2|32.295|
2025-07-04 05:01:02|russ2000_1371|VHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||517.5|330|356.25|236.25|161.25|75|37.5|57|7.8|5.4|3.6|3|1.8|1.2|1.2|3.9|3|3|3|5.4|3.3|6|4.2|9|6|6.66|7.8|8.88|8.1|9.9|78|87|84|95|100.6|120|52.8|32.2|28.2|22.6|60|43.2|60.2|107|123|371|252|507|608.2|431|464.4|496.8|473.2|601|698.4|408.4|381.4|434.8|359.2|315|279.6|117.4|108.8|129.2|92.6|76|79.6|89.8|86.6|61|52|66|69|103|69|44|58|66|102|127.6|146.2|117|76|111.2|103.4|110.8|121|93.2|82|77|45.2|28.4|35.8|25.2|30.2|8.242|9.49|3.98|7.06|5.26|6.32|6.37|8.75|8.3|12.14|
2025-07-04 05:01:06|russ2000_1372|ZEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:07|russ2000_1374|FBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:08|russ2000_1376|PSIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|6.4|16.32||11.3|13.7|17|16.8|14.75|20.45|26.05|43.81|55.85|64.53|81.4|64.71|60.02|42.3|65.39|40.97|24.27|12.22|13.89|17.28|10.49|7|6.29|9.88|9.75|7.15|7.9|12|12|7.76|9.35|9.85|6.1|10|3.85|3.95|3.76|6|7|7.99|4.2|2.65|2.9|2|1.75|3|2.99|2.9|2.95|1.82|2.15|11.6|21.91|43|21.47|77.395|
2025-07-04 05:01:11|russ2000_1378|BMRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.946|1.8962|1.9981|2.1186|2.1186|2.68|2.6981|3.1867|2.8968|3.5648|4.1848|5.0367|6.3543|5.9695|5.8039|5.3891|5.8039|6.3219|6.0938|5.7519|5.721|4.6251|5.7129|4.9071|5.0763|4.9996|5.9075|5.6215|6.4548|8.0767|7.9186|8.6384|8.2062|9.9017|10.2041|11.0355|13.681|14.2404|13.6009|16.1905|17.0295|15.7619|15.9524|16.0667|16.9048|17.2|15.77|16.41|18.85|17.625|15.9|15.635|14.65|14.5|14.245|14.14|10.125|12.8075|15.95|16.505|15.895|16.76|17.625|16.655|17.37|18.82|19.255|17.72|19.37|18.535|18.71|18.665|19.625|19.8|21.075|21.275|22.115|22.705|22.41|24.96|24.505|25.21|24.335|26.59|26.99|24.51|24.79|25.375|33.6|31.575|33.325|33.875|34.35|36.275|44.425|42.495|41.94|42.35|43.72|43.87|44.06|32.96|31.41|30.14|37.14|35.42|34.7|38.11|37.29|31.26|32.72|36.1|30.47|17.63|20.98|16.8|19.58|14.36|20.31|22.21|25.27|20.52|25.68|
2025-07-04 05:01:22|russ2000_1379|EPZM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:23|russ2000_1380|MG|price_next_month|1.0013605442177|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.06||11.33|11.2|13.45||16.2|18.93|25.5||25.69|22.9|22.53||22.05|16.1|20.09||23.39|20.3|17.64||19.81|13.03|18.84||24.88|23.21|25.84||21.67|21.23|22.17||18.5|21.51|14.38||13.97|16.32|14.61||3.95|3.91|7.82||10.5|10.21|7.25||6.09|4.61|5.04||7.77|5.5|7.04||7.91|11.15|8.88||7.55||
2025-07-04 05:01:27|russ2000_1381|TBBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|18|18.25|16.72|13.99|17.64|16.39|19.85|24.01|25.7|26.11|26.27|25.63|22.13|17.5|11.96|12.4|6.5|4.29|3.25|5.35|5.91|5.31|7.45|9.38|7.56|7.77|9.47|9.89|9.98|7.41|8.02|10.26|9.35|11.13|11.7|12.86|15|18.58|19.17|15.835|9.5|8.73|8.52|9.16|9.45|7.48|4.85|6.17|6.23|7.13|5.99|5|7.57|8.4|10.57|10.86|10.76|8.93|8.55|10.35|9.07|11.02|11.83|6.33|9.1|9.08|16.54|22.04|21.4|31.34|31.14|23.66|22.52|25.16|33.93|26.08|38.66|32.35|43.64|33.6|48.25|47.01|61.06|48.31|58.81|
2025-07-04 05:01:30|russ2000_1382|BDGE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:31|russ2000_1385|FCEL|price_next_month|1||||||||||||||||||||||||||||||||||||||6390.0032|7920.004|9720.0049|7020.3635|8100.2921|8100.2921|7200.0036|7920.004|7920.004|7201.4436|7650.7238|6661.4433|8100.004|7922.884|8190.7241|13681.4476|10800.0054|7741.4439|8553.6043|7110.7236|7607.5238|10532.1653|12692.1663|15210.7276|8372.1642|9542.8848|7832.1639|9002.8845|15750.7279|25855.2|80732.16|46846.08|128520|120723.7522|101385|159775.2043|62208|67910.4|65923.2|52531.2|30240|39096|25401.6|40219.2|44064|58147.2|56462.4|68558.4|43027.2|43416|46656|35208|49204.8|36460.8|48081.6|45187.2|42076.8|28166.4|29808|29808|41558.4|39182.4|30931.2|43761.6|29980.8|18835.2|11923.2|14601.6|15768|13219.2|12139.2|9288|4881.6|4881.6|7560|8208|5097.6|4017.6|6436.8|5832|4276.8|3715.2|4579.2|5508|5356.8|5918.4|8424|10108.8|10972.8|7214.4|5659.2|5313.6|3565.296|3733.344|2055.6|2754|1857.6|810|558|347.148|554.4|615.6|594|669.6|421.2|253.656|170.676|35.7|10.05|20.334|58.5|63.9|85.2|306|508.2|294.6|187.2|260.4|180|123|125.7|103.8|100.2|63.6|42|36.6|35.7|26.94|12.144|11.87|5.77|5.11||
2025-07-04 05:01:37|russ2000_1386|IDT|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9893|10.7329|10.6165|12.4979|15.4812|14.6122|15.9829|13.6625|14.3793|16.0994|17.3178|19.5307|16.1263|13.3042|13.7701|13.8238|12.2739|11.5751|10.8136|10.7777|12.3097|12.2918|11.5392|12.0678|10.8404|9.1651|7.1941|6.0026|3.2163|1.5858|0.4121|0.2718|0.4599|0.7555|1.099|1.5021|2.6847|4.3302|6.4206|7.8212|8.1736|6.4027|6.5325|4.7147|4.2841|5.3578|4.8156|5.4269|9.4718|10.3264|13.0683|11.1502|9.8107|9.9868|10.7351|13.2381|11.0747|9.8232|7.8108|7.358|9.4711|11.3142|16.8547|14.5092|12.735|11.0661|11.4194|9.0814|5.41|5.24|8.4|6.92|7.24|8.82|7.07|7.7|6.76|6.8|11.61|19.07|27.82|43.48|61.08|40.95|26.89|25.76|26.68|30.41|33.18|23.83|28.63|37.34|40.6|38.36|51.19|48.56|60.96||
2025-07-04 05:01:41|russ2000_1388|MMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.72|16.67|17.6|24.67|30.51|35.27|38.94|49.91|42.31|23.7|24.94|27.16|24.43|25.77|25.6|26.49|27.11|32.65|34.25|41.18|31.48|38.41|43.1|33.42|35.5|36.76|28.61|27.25|30.4|39.12|35.99|37.86|47.15|45.25|45.53|38.75|36.49|36.24|31.06|36.28|27.22|38.09|32.35|39.87|38.02|38.16|30.62|32.34|
2025-07-04 05:01:44|russ2000_1389|ZFGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:45|russ2000_1390|ONVO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:46|russ2000_1394|KEG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:47|russ2000_1395|TRK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:48|russ2000_1397|RDNT|price_next_month|0.29255861365953|||||||||||||||||||||||||||||||||12.375|13.625|15.375||16|12.5|8.75||6.25|7.5|6.25||4.75|1.8125|1.3125||1.25|0.24|0.3||1.08|0.76|0.66||0.78|0.7|0.82||0.38|0.23|0.28||0.34|0.28|0.2||0.84|1.125|0.72||1.46|1.4|2.5||2.68|2.26|0.92||0.56|0.44|0.96||0.76|1.24|1.1||0.72|0.74|0.9||2.54|4.66|4.96||6.8|9|9.4||6.52|6.22|3.53||2.24|2.16|2.22||2.96|1.84|2.57||4.76|3|2.41||2.4|2.8|2.43||2.6|2.58|2||6.36|6.68|8.42||6.51|6.14|6.2||5.21|6.76|6.2||7.2|10.25|10.5||12.7|13.85|12.89||12.08|13.91|19.16||17.04|14.42|18.62||26.47|31.41|26.96||20.53|20.09|19.77||28.94|33.41|33.23||58.64|66.29|81.76||57.49||
2025-07-04 05:01:53|russ2000_1398|IG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8|24.7701|24.306|24.455|25.4|26.2556|26.62|26.41|25.7396|27.51|27.1454|27.22|26.2228|27.0504|26.52|25.585|22.9473|22.3013|20.1368|21.4064|20.9943|20.5774|19.305|20.73|20.121|20.72|20.83|20.52|20.55|20.66|
2025-07-04 05:01:55|russ2000_1400|PEIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:01:56|russ2000_1401|ACLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.24|43|44|52.2|56.2|48.4|52.88|60.4|33.6|22.56|26.08|21.12|37.04|42.08|47.24|42.04|34.44|31.72|28|27.36|29.64|22.96|27.24|23.84|21.24|27.6|24.8|29.8|24.04|18.2|16|21.6|20.36|1.6|1.6|2|1.96|4.88|6.04|9.52|6.8|8.8|13.68|9.24|6.8|4.92|7.52|5.76|3.52|3.666|5.04|4.76|7.76|8.72|10.04|7.8|7.04|8.76|9.96|10.08|11.28|11.52|10.24|11.6|10.73|13.75|15.65|18.25|23.1|32.9|28.1|25|21.35|16.62|17.93|21.83|16.33|19.64|25.195|23.36|28.4|22.56|39.53|42.04|35.78|51.21|59.41|58.18|63.35|50.79|108|128.97|200.48|144.645|133.41|97.24|117.36|90.4|68.19|45.1|72.87|
2025-07-04 05:01:59|russ2000_1402|VSLR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:00|russ2000_1403|XNCR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.04|9.88|9.58|10.6|16.98|14.71|24.07|11.6|12.51|13.38|18.27|21.13|23.83|24.98|24.07|20.08|22.76|29.42|38.85|35.25|32.97|31.16|44.95|35.77|33.78|30.57|31.81|38.8|48.65|43.46|31.28|38.82|32.9|26|29.29|27.76|32.92|28.08|24.27|17.74|18.7|19.02|21.65|21.16|18.28|10.6|8.385|
2025-07-04 05:02:03|russ2000_1404|BV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.87|14.72|14.81|16|18.7|18.03|15.8|11.93|11.66|12.44|15.77|18.08|15.75|15.15|13.65|13|12.69|8.5|7.95|5.17|7.8|6.85|8.93|11.33|13.53|16|15.76|13.77|15.695|
2025-07-04 05:02:05|russ2000_1406|GTT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:06|russ2000_1407|CAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1111|12.8889|12.8889|12.6956|12.2222|13.2067|12.5867|12.5867|12.6667|9.42|9.1667|8.5867|9.42|10.7|10.4|12.2667|11.8733|12.1333|16.4867|16.1667|16.6|15.4|16.9|18.6333|20.1333|20.9667|20.44|20.6933|24.5667|24.8333|21.6733|25.54|23.1|24.3333|25.42|29.7333|29.6|30|26.4067|23.8667|22.1133|21.5933|22.12|20.5733|19.5|15.5333|19.3333|22.38|20.4867|19.3467|23.82|20.8333|22.8267|22.82|23.0333|21.3133|19.7867|22.96|21.68|24.0467|23.2667|22.5|22.26|25.94|26.9|23.5667|25.4467|23.62|27.2733|24.7733|25.5467|26.84|26.06|27.98|29.0067|28.9867|33.02|41.48|42.75|42|43.17|42.46|44.31|46.1|40.55|40.52|43.98|44.71|44.31|47.26|32.75|31.69|31.97|37.55|47.72|44.77|47.6|49.66|44.75|45.7|43.52|42.23|31.95|34.58|29.16|36.03|31.22|41.68|41.95|45.36|38.52|43.38|
2025-07-04 05:02:10|russ2000_1411|GEOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.94|12.94|10.19|7.69|4.19|4.5|5.315|5.53|7.375|8.75|8.03|8.875|11.875|11.3|7.505|7.5|7|6.875|6.4|5.7|3.43|5.1|6.02|6.325|8.5|9.04|8.875|8.505|9.965|9.295|9.7|11.15|24.9|29.12|26.97|28.46|29.21|37.405|38.87|54.095|26.42|24.205|23.51|14.335|7.475|7.95|11.94|13.125|18.735|24.85|26.76|30.305|47.915|46.64|50.715|39.29|44.005|57.61|47.39|64.73|90.16|84.37|74.41|97.42|79.52|58.13|40.24|30.79|23.98|21.6|17.44|15.36|10.81|16.36|16.5|18.43|23.34|16.54|15.39|15.02|13.76|10.54|14.07|12.73|15.03|13.45|15.61|14.59|13.41|6.21|7.55|5.13|8.15|7.52|8.73|9.51|8.75|5.78|4.73|4.04|4.76|7.22|8.01|11.99|15.06|12.15|9.33|11.2|9.09|6.44|14.02|
2025-07-04 05:02:14|russ2000_1412|CRAI|price_next_month|0.94087837837838|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.375|24.5|22.75||21.875|24.25|30.25||17.875|11.25|9.25||13.95|16|20.09||14.64|17.11|15.68||21.63|33.75|32.75||33.93|30.22|43.14||56.99|46.99|44.52||44.4|44.99|51.63||52.89|49.66|46.26||34.87|39.89|28.99||26.35|27.93|24.87||22.22|15.9|22.1||28|23.56|20.42||18.81|15.85|17.68||17.91|17.9|18.47||22.4|26.91|29.75||27.63|22.72|22.82||23.56|27.12|32.86||34.57|37.53|45.2||54.1|57.16|48.75||37.44|38.89|51.27||40.39|42.51|45.85||81.86|92.99|92.07||85.73|91.41|123.26||92.67|108.63|94.77||175.97|168.6|195.03||190.05||
2025-07-04 05:02:19|russ2000_1414|FRPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.29|23.27|16.89|9.89|6.69|7.96|8.87|9|11.15|11.85|17.45|15.75|18.4|19.8|30.35|36.96|35.41|45.45|44.34|51.05|65.97|73.35|91.8|117.51|145|184.82|146.45|155.91|83.87|99.14|46.63|57.68|63.33|65.5|70.29|58.96|86.1|104.6|117.94|133.64|159.95|73.4|71.71|
2025-07-04 05:02:21|russ2000_1415|OLP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||10.63|9.5|10.88|11.13|10.63|10.38|13|13.75|13.63|13.38|13.13|13.25|13.5|13.5|13.38|14|13.88|13.75|13.75|12.75|12.13|13|14.94|13.13|11.38|11.25|10.94|10.63|11.88|12.12|13.95|14.28|15|16.55|14.95|14.84|15.87|16.9|18.5|18.26|22.45|18.4|18.45|18.21|19.15|19.38|21.58|18.75|19.9|20.26|20.1|23.89|24.2|23.72|19.83|20.45|17.3|17.33|17|11.86|6.15|4.08|6.35|8.3|9.06|17.05|15.56|15.96|16.18|15.51|15.46|16.26|17.35|18.91|18.89|18.89|22.08|22.94|23.23|21.14|20.86|22.13|20.72|22.89|24.51|22.48|22.6|23.56|20.72|23.42|25.02|23.56|23.16|24.28|24.58|24.23|24.44|23.76|26.96|25.93|27.2|28.3|28.66|28.41|27.34|15.72|16.97|15.43|20.04|24.87|30.59|31.26|30.5|28.65|27.75|22.54|24.11|22.02|20.43|18.4|20.24|22.91|26.39|26.7|25.67|24.4|24.44|
2025-07-04 05:02:27|russ2000_1417|CTIC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:28|russ2000_1418|SALT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:29|russ2000_1419|CRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:29|russ2000_1421|LION|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.84|
2025-07-04 05:02:31|russ2000_1422|AROW|price_next_month|0||||||||||||||||||||||||||||6.3322|6.1059|5.2502|4.2012|4.2233|4.5711|3.2406|2.8984|2.5671|3.2903|3.3455|3.6271|4.7368|5.0735|5.5262|6.1114|7.0389|6.2108|9.1091|8.0768|8.6951|8.5571|9.1091|9.733|9.7992|11.8364|11.1794|12.7694|13.3877|13.6637|14.6298|18.7704|16.7719|18.6323|17.3902|14.6298|14.9059|15.0439|14.2876|13.8017|13.1117|10.6135|10.5652|11.6487|12.9391|15.0025|19.2327|19.4881|20.5439|21.0131|23.5044|21.3237|20.2126|19.9366|23.0696|23.6959|24.2393|24.8|24.1099|25.1105|25.0157|21.2288|25.1019|23.2042|23.4026|23.3163|23.0317|21.9275|21.2633|19.1499|17.7266|19.4087|18.9774|20.047|19.7192|22.4192|20.3058|22.8419|24.1789|21.9361|22.4106|23.9805|21.755|21.039|19.564|21.4358|20.7889|20.1333|22.6435|20.6509|20.9786|21.0477|21.0477|20.8665|22.6435|22.2639|21.5048|21.5911|21.9103|23.6269|22.0569|22.4796|23.7562|23.808|23.739|24.2911|27.2498|27.2584|30.4501|29.5444|28.121|30.4501|28.2936|30.5364|33.383|30.3121|27.4741|29.0268|28.6904|31.2037|31.1504|25.3219|24.2557|25.0474|26.9052|32.3503|32.9909|33.7921|33.349|29.5033|31.6241|33.8058|31.9515|20.9612|19.534|21.31|25.19|22.27|31.52|28.54|26.61|24.53|28|
2025-07-04 05:02:37|russ2000_1423|BAS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:38|russ2000_1425|OSTK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:39|russ2000_1426|CCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:40|russ2000_1427|KRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|16.035|16.065|19.875|22.31|17.75|16.525|15.875|15.7|15.075|14.24|14.795|17.785|16.925|13.915|7.8|8.35|15.145|6.575|5.125|6.79|3.815|2.965|6.5|7.805|8.25|10.155|18.885|23.155|30.39|31.56|20.22|21.18|22.79|15.55|14.11|19.49|16.69|16.55|15.72|16.6|15.79|15.58|13.55|11.4|13.55|9.96|7.36|4.23|6.68|5.67|7.88|13.22|17.61|20.21|26.53|27.45|23.57|22.94|14.22|13.14|14.04|13.63|12.57|10.84|9.28|10.9|13.26|15.26|17.51|13.53|13.38|15.42|15.52|17.43|9.58|11.65|8.85|9.77|6.56|9.31|11.6|11.12|11.65|9.59|7.68|6.555|
2025-07-04 05:02:46|russ2000_1428|WIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.91|21.15|16.95|16.58|19.78|20.43|27.03|21.71|20.89|24.18|31.65|44.4|52.55|82.25|76.85|67.75|61.05|81.75|105.85|96.7|106.52|133.57|148.01|122.97|142.8|127.85|269.71|268|246.62|309.11|297.24|197.95|124.74|76.11|56.39|85.97|86.98|86.79|87.44|81.76|126.88|121.69|155.81|164.27|238.89|164.78|164.59|
2025-07-04 05:02:49|russ2000_1429|BTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:02:50|russ2000_1430|FCBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||17.108|16.7552|17.8108|18.5856|18.3039|18.1628|18.7258|19.1478|21.5595|22.7042|24.9922|27.9843|35.4206|36.6305|24.64|22.8759|19.0909|21.0227|18.6363|16.9318|17.2727|17.4627|13.75|16.9318|18.9818|28.909|26.2272|26.7227|29.0627|28.5909|28.5272|26.4918|29.9|36.99|35.55|32.35|28.36|32.73|33.17|32.75|27.675|33.41|30.31|34.13|31.68|33.26|36.47|40.64|32.87|26.9|34.34|34.57|33.42|35.83|31.3|17.21|14.45|13.6|11.64|11.66|16.65|14.71|13.46|13.45|14.86|12.59|12.01|12.76|13.39|14.49|14.98|15.95|15.51|15.96|16.69|16.19|14.81|14.71|16.37|15.69|16.76|17.79|19.23|18.55|20.81|22.93|22.65|29.1|26.46|27.22|29.87|27.68|31.03|32.53|34.53|34.3|34.76|33.07|31.83|29.31|23.57|19.56|18.98|21.46|29.22|29.2|32.42|31.21|26.63|32.08|37.24|32.51|23.41|33.63|32.65|34.28|33.18|44.78|41.46|43.37|37.68|41.79|
2025-07-04 05:02:58|russ2000_1434|IMMR|price_next_month|0.016863406408094|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.38||16.25|17.13|9.63||4.25|4.06|4.5||2.07|1.7|0.98||1.55|4.82|5.3||4.3|6.02|5.37||5.86|5.64|6.6||5.64|5.9|7.05||12.19|14.99|13.13||8.57|6.65|3.87||4.45|3.8|4||5.31|4.62|5.61||8.49|7.03|6.08||5.61|5.74|6.57||15.36|12.76|12.26||10.81|10.48|8.67||12.09|11.59|13.41||6.4|7.25|10.3||8.5|7.32|7.61||15.17|11.62|9.49||7.54|8.21|6.75||6.755|9.51|8.56||8.55|7.5|6.01||5.56|5.96|7.26||7.08|7.02|6.48||9.99|9.4|8.94||7.52||
2025-07-04 05:03:06|russ2000_1435|VSTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.3205|117.4805|113.6405|95.8804|122.2805|120.0005|181.0807|120.8405|163.3207|106.6804|100.8004|117.6005|90.9604|119.5205|85.8003|24.1201|16.6801|17.7601|15.2401|16.4401|15.6001|23.2801|42.8402|45.8402|41.8802|50.0402|94.6804|57.7202|41.4002|26.7601|15.8401|12.9601|23.2801|22.6801|16.5601|14.8801|25.6801|32.4001|39.2402|32.2801|20.0401|19.9201|13.3201|4.2|7.5204|4.5744|9.46|6.28|10.74|9.98|3.59|3.6|5.39|6.97|4.815|
2025-07-04 05:03:11|russ2000_1437|ENTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:03:12|russ2000_1438|FLWS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|9.75|5.88|5.97|3.91|6.38|8.04|12|10.2|13.05|13.79|7.11|6.9|6.54|7.61|9.32|10.46|10.19|9.98|7.54|8.08|7.35|6.7|7.46|6.79|6.57|7.22|5.72|5.52|7.06|8.09|9.31|11.99|7.81|8.82|5.51|5.35|2.51|2.92|2.4|3.84|2.07|2.86|2.23|1.8|2.74|3.35|3.01|2.85|2.88|2.98|3.51|3.63|4.02|5.93|6.58|5.44|5.04|5.45|5.12|8.03|7.89|10.57|9.95|9.93|7.105|7.85|9.13|9.55|9|10.75|9.65|9.4|10.425|12.7|14.5|10.45|15.95|21.29|19.58|14.26|15.19|19.19|28.25|19.83|30.73|31.975|30.5|32.12|17.03|10.2|9.97|7.29|9.97|9.21|8.68|7.51|10.4|9.07|10.36|8.32|8.03|5.53|5.615|
2025-07-04 05:03:21|russ2000_1439|MLR|price_next_month|0.2387459807074||||||||||||||||||||||||||||||||||||||||||||||14.4444|16.1111||20.4167|18.6111|24.1667||52.2917|55.8333|92.5||81.875|74.0625|48.75||35.625|22.1875|24.0625||24.0625|13.125|12.1875||11.5625|7.1875|4.0625||4.4|4.85|3.1||3.7|4.18|3.41||2.99|3.75|6.2||9.11|8.89|11.01||11.95|17.15|20.44||19.64|17.94|22.33||24.46|18.31|13.03||11.19|8.37|6.5||7.67|10.12|11||15|12.34|14.02||17.2|19.43|16.09||14.52|15.34|14.3||16.37|16.02|19.02||20.31|18.92|17.92||20.51|21.69|21.95||21.36|22.11|25.5||25.6|25.1|27.9||26.65|28.8|28.06||26.55|31.29|36.65||29.63|31.37|33.39||41.85|37.22|32.71||24.68|23.51|27.59||32.86|40|39.74||60.8|60.71|73.62||45.33||
2025-07-04 05:03:30|russ2000_1440|VICR|price_next_month|0||||||||||||||||||||||||||||||||||||20.75|9.375|11|8|9.5|7.5|7.065|9.25|5.125|6.44|5.75|6.94|6.565|9.625|11.875|20.44|17.88|15.19|19.75|18.25|17.13|15.88|24.75|32.25|23.75|20.06|13|9.38|12.75|14.06|20.75|27.75|40.75|26|41.69|54|35.75|24.52|19.63|15.41|15.75|13.86|6.45|6.65|6.83|6.72|10.08|10.14|12|13.9|13.4|9.29|13.95|11.8|13.14|16.85|16.95|20.63|11.45|11.9|10.61|10.72|12.57|14.04|12.31|12.06|10.9|6.99|4.72|5.37|7.89|6.82|8.66|15.12|15.74|17.87|14.73|16.71|14.07|9.15|8.93|6.97|6.71|6.38|5.38|5.37|8.29|8.81|10.33|8.36|7.88|13.61|10.77|15.25|10.41|9.66|8.4|9.59|10.6|12.75|15.3|18|17.75|21.55|18.3|35.85|57.55|40.1|39.39|37.51|29.56|36.35|50.05|53.17|81.47|78|86.54|92.23|115.61|151.59|94.33|60.52|72.96|47.77|69.43|42.97|92.27|38.74|37.67|32.38|42.11|45.71|51.14|39.905|46.2|
2025-07-04 05:03:41|russ2000_1441|UCFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:03:42|russ2000_1442|EVLV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|10.9|10|9.12|5.4|3.57|2.44|2.52|2.67|2.86|3.1|5.98|3.99|4.37|4.09|3.57|2.47|4.01|4.16|6|
2025-07-04 05:03:46|russ2000_1444|LADR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|17.6|19.09|18.18|17.6|15.25|14.5|9.99|12.01|13.1|12.64|13.9|14.73|13.07|13.62|14.47|13.77|15.88|17.11|16.67|17.35|17|17.1|18.44|7.04|7.47|7.07|10.56|11.9|11.17|11.77|11.69|11.8|11.38|10.13|11.2|8.92|11.47|9.15|10.93|10.5|12.2|11.28|11.21|10.38|11.03|
2025-07-04 05:03:52|russ2000_1445|FIZZ|price_next_month|1|||||||||||||||||||||||||||||||||||0.7031|0.7031|0.5567|0.5208|0.5208|0.5664|0.4427|0.4688|0.5957|0.5664|0.4622|0.4557|0.8333|0.7033|0.625|0.5992|0.5471|0.6967|1.4063|1.8883|1.7708|2.3438|2.3829|2.0704|2.0575|2.0575|2.1488|2.0313|2.0704|1.7971|1.7188|1.745|1.6929|1.5367|1.745|1.4583|1.4583|1.8646|2.0812|2.1667|2.3333|2.6563|2.7687|2.8958|3.2083|3.0833|2.9875|3.1563|3.1417|3.7083|3.9458|3.4792|3.9208|3.6458|3.4167|3.1958|3.1208|3.6|5.425|5.8583|5.2667|5.4375|6.985|5.26|3.7|3.66|3.755|4.56|4.345|4.09|5.375|5.07|5.375|5.7|5.97|7.17|6.545|6.345|7.075|8.245|8.36|8.005|7.23|7.44|8.58|6.69|8.215|8.005|10.56|10.52|9.26|9.165|12.57|11.205|10.35|13.21|21.725|19.01|26.04|24.865|25.245|29.205|47.975|58.105|54.56|48.97|47.615|58.92|43.635|34.295|22.575|20.45|24.82|21.145|28.49|40.66|49.015|47.66|49.93|46.55|51.94|44.01|49.63|55.46|51.53|46.65|49.42|51.31|47.54|52.64|46.2|45.16|49.39|39.83|45.23||
2025-07-04 05:04:03|russ2000_1446|SBCF|price_next_month|0|||||10.9796|9.0865|10.6009|11.4999|12.8722|14.2451|13.6297|15.8065|16.2798|17.1788|17.4155|17.6991|18.0784|16.9422|14.3867|15.1441|16.9422|16.2798|17.0458|18.9394|21.4015|21.5912|20.6436|19.3182|15.5306|14.7727|10.2277|12.5003|14.3939|15.9091|17.4242|15.9091|18.5609|23.4848|23.8638|28.7879|34.0909|28.4092|27.2727|27.2727|26.5152|26.6097|28.41|25.76|28.41|32.195|37.125|32.195|32.955|32.955|36.74|43.9394|38.445|46.4|50|53.41|56.44|58.9|39.5833|40.5303|42.4242|47.1591|42.4242|41.6667|39.0151|40.7197|37.6894|44.697|44.0909|59.9849|63.4242|69.3182|74.6212|72.6364|86.1364|89.2273|84|81.25|88.4|92|97.7|94.95|108.1|102.75|92.3|120.6|114.3|126.4|137.8|149.4|132.75|115.55|114.45|80.15|73.25|62.3|52.55|42.35|44.4|22.95|21.1|10.8|7.45|7.7|10.9|6.8|6.25|8.5|8.95|7.9|7.45|8.25|8.1|7|8|8.95|10.7|11.8|11.4|11.15|10.6|10.35|12.76|12.66|13.96|14.95|15.48|14.82|16.22|15.97|17.41|21.78|24.2|23.37|24.79|25.79|27.63|29.31|26.31|27.52|28.36|27.04|28|27.15|22.47|18.88|21.48|30.45|36.35|30.39|36.43|36.5|32.5|35.78|30.9|32.11|22.19|24.71|20.21|24.56|23.07|27.84|26.7|28.45|23.71|29.56|
2025-07-04 05:04:16|russ2000_1447|COHU|price_next_month|0||||||||||||||||||||||||||||1.235|1.25|1.3288|0.985|1.375|1.2663|1.5163|1.5163|1.6563|1.4063|1.3288|1.5|2.0625|3.6713|4.5625|5.125|5.53|4.3425|4.3425|2.54|3.25|4.5325|17|15.375|11.125|12.75|9.5|8.25|11.94|12.315|21|18.72|21.5|16.94|9.815|8.595|16.315|14.25|20.625|18.88|41.25|38.06|17.69|15.81|18.88|18.1|18.91|17.45|20.2|28.01|15.33|15.78|13.94|18.03|19.88|20.07|20.4|17.5|18.94|15.68|16.87|17.85|24.61|23.08|28.35|19.19|15.18|19.78|20|20.58|19.99|16.4|14.95|17.37|15.92|14.14|9.98|9.76|12.13|11.38|12.95|16.14|15.68|14.345|14.94|14.41|12.52|11.09|13.13|10.98|8.6|8.8|10.48|9.57|11.8|9.56|10.36|10.3|11.15|10.2|11.33|10.47|9.91|12.59|12.11|11.56|10.56|11.19|13.2|18.73|18.22|25.8|22.77|21.4|25.18|20.8|17.54|14.83|15.16|16.62|22.37|16.53|18.83|21.73|40.68|40.01|35.41|32.04|32.98|26.56|28.58|32.92|36.08|33.84|43.65|30.14|31.86|30.32|31.99|24.92|22.91|16|20.51|
2025-07-04 05:04:28|russ2000_1450|FGEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||738.25|650|582.5|577.5|513.75|494.5|455.25|420|566.25|700|887.5|1350|1463.75|1166.25|1552.5|1170.5|1366|1189.5|1211.25|983|1048.25|979.5|1030|978|1224.75|538.25|326.25|270.75|360.75|246.25|310.75|441.25|590|409.75|46.75|13.3675|48|24.6075|29|7.7|12.0925|8.1375|5.73|
2025-07-04 05:04:32|russ2000_1451|ALDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:04:33|russ2000_1452|CIA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||8.38|8.13|8.5|8.38|13.88|9.25|9.19|8.5|7.88|8.94|7.75|7.63|7.63|6.94|6.63|6.44|5.88|5.75|5.75|5.13|5.81|5.94|6.56|6.31|6.75|6.63|6.9|6.55|7.4|8.8|11.92|13.03|12.15|7.88|6.9|6.32|7.94|9.2|9.33|7.11|5.62|5.82|5.86|5.2|6.78|5.7|5.34|5.3|5.18|6.37|7.2|7.66|5.05|8.6|6.04|7.05|7.43|8.49|8.15|7.21|7.05|6.03|6.45|7.01|6.68|6.92|7.13|7.45|6.88|7.84|10.31|9.61|10.34|10.19|10.01|6.54|7.14|8.4|6.95|6.57|6.74|7.29|7.22|5.64|6.77|8.4|6.48|8.15|8.35|7.78|9.26|7.05|8.05|7.58|7.93|7.77|7.91|7.86|7.09|6.76|7.45|6.66|6.06|5.56|5.74|5.77|6.05|5.84|5.36|6.44|4.75|2.99|3.87|2.69|2.4|1.87|2.57|2.99|2.8|2.23|2.59|4.73|4.93|4.03|3.61|
2025-07-04 05:04:43|russ2000_1454|JRVR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|23.65|26.79|29.25|33.16|30.04|33.88|38.8|39.65|42.64|39.84|42.81|38|37.07|41.44|38.37|38.27|41.62|47.89|34.94|44.43|36.75|45.91|46.73|47.51|46.77|36.29|32.75|27.16|23.22|22.27|22.95|22.66|19.06|18.86|14.28|9.57|9.28|8.42|6.54|4.78|4.53|5.61|
2025-07-04 05:04:49|russ2000_1455|EBSB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:04:50|russ2000_1456|CSS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:04:51|russ2000_1457|KTOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||503.8|578.8|636.3|500|408.8|67.5|80.6|65.9|59.1|45.2|45|45|58|69.5|120.4|171.5|143.1|97.4|74.8|73.8|85.2|52.9|64.4|66.9|53.4|43.7|24.1|24.5|23.5|11.2|22.3|26.9|22.2|17|18|14.8|11.9|7.9|8|10.88|9.51|14.25|11.06|11.4|14.02|13.67|10.87|6.33|6.81|5.55|5.65|5.51|4.41|5.09|6.74|8.48|7.23|7.22|7.3|6.97|4.86|5.47|5.46|4.99|3.19|5.31|4.41|5.62|8.24|7.62|11.005|12.04|11.41|10.01|12.92|12.53|15.49|15.88|24.65|18.88|18.34|15.02|18.01|18.89|26.54|26.74|27.2|21.39|16.76|15.17|14.39|11.08|11.45|12.9|15.09|17.05|16.93|17.82|22.54|22.72|33.37|33.785|44.64|
2025-07-04 05:04:59|russ2000_1458|LMNR|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|5.5|5.9|6.6|7.35|9.6|16|23|23.7|26|25|23|18.9|21.995|26|29.5|31|28.2|20.5|27.5|25.5|15|14|14|13.5|14|13.6|15.95|18.49|22.98|23.9|19.22|17.55|15.32|18.34|15.48|17.62|19.05|18.74|19.8|20.56|24.66|21.51|22.92|22.82|25.67|20.71|21.93|19.77|15.8|12.7|15.92|16.8|19.73|18.37|18.71|21.69|25.27|21.41|24.76|30.16|24.71|23.36|19.18|18.16|18.57|16.7|12.88|14.79|15.31|16.34|18.21|16.45|16.16|14.16|11.27|12.56|13.69|15.73|16.96|15.8|15.46|18.19|20.54|25.08|27.49|22.04|15.36||
2025-07-04 05:05:07|russ2000_1459|RGLS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:08|russ2000_1460|CBPX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:09|russ2000_1462|TSE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.67|14.3|15.25|23.22|24.63|31.51|23|44.08|51.02|55.05|64.75|67.05|68.4|71.75|83.9|75.9|72.7|52.88|47.87|46.28|40.18|45.46|31.4|20.73|25.33|32.53|53.77|63.36|52.61|58.74|53.75|45.84|33.52|18|27.75|17.91|17.74|6.06|6.03|2.76|2.85|4.81|4.14|4.06|3.16|
2025-07-04 05:05:14|russ2000_1463|OTIC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:15|russ2000_1464|DSPG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:16|russ2000_1469|TWOU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:05:17|russ2000_1470|ENPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.1|3.51|3.78|7.11|7.24|7.88|8.22|7.32|11.59|13.85|10.6|13.21|6.21|3.5|2.19|2.64|1.82|1.11|1.49|1.29|0.95|1.29|2.09|4.58|6.18|4.87|6.66|9.45|19.8|19.43|32.7|38.96|59.65|98.09|202.73|141.14|172.86|187.06|122.65|195.6|216.1|251.42|210.09|224.6|185.49|94.35|104.13|107.17|105.46|83.83|62.28|46.83|42.53|
2025-07-04 05:05:22|russ2000_1471|AHH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.87|9.95|9.18|9.77|9.4|9.35|10.67|10.42|10.17|10.8|10.54|11.72|14.99|13.75|13.78|14.53|13.3|14|14.39|13.19|15.16|15.29|14.51|16.01|17.02|18.36|18.34|9.12|9.61|8.38|11.14|13.5|13.25|13.4|13.69|14.16|13.41|11.7|12.68|11.56|12.23|9.99|11.96|10.54|11.87|11.02|9.78|6.85|7.14|
2025-07-04 05:05:34|russ2000_1472|CASH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.2511|3.2222|3.3333|3.5|3.2511|3.3333|4.1667|4.6667|4.9444|5.1667|4.8333|5.2778|5.5|5.25|5.71|6.5|7.5433|7.75|7.4167|5.1667|5.3333|5.0833|4.71|4.5|3.7933|3.0633|3.3767|3.0833|3.8333|3.9167|4.3333|4.3167|4.4833|4.5667|4.54|4.78|5.53|6.3667|6.6667|7.75|7.5667|7.65|7.5|8.0667|7.65|7.4167|6.3833|6.6667|7.04|7.5|7.7033|8.96|10.53|12.3633|13.8767|13.1|10.38|5.71|8.1033|3.6333|3.3|4.3333|7.4067|7.1767|5.9333|9.27|10.8367|4.2666|5.0233|4.8333|7.2533|5.05|5.9167|7.0233|6.9|7.92|7.75|8.8707|9.8067|12.4067|13.4833|13.97|12.2667|12.5033|11.1567|13.6367|16.8533|14.36|14.4533|16.54|18.23|24.4167|29.2833|28.3|23.7667|29.0833|39|37.05|29.8167|25.24|23.55|25.76|30.87|31.66|37.22|18.42|18.66|29.34|38.63|49.26|49.7|55.44|59.46|43.65|33.72|42.03|49.62|44.53|51.96|45.29|51.78|50.37|67.54|70.76|79.73|79.37|82.76|
2025-07-04 05:05:44|russ2000_1473|STRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||11.63|12.38|16.75|18|19.25|16.75|15.63|17.25|16.75|19.75|27.25|27.38|31|28|25.63|32.13|28.19|35.63|33.63|34|34.88|35|33.5|32.25|32|35.98|32|36.97|53|42.02|49.5|47.12|49.81|53.51|53|63|64|64|62.91|57.9|51.72|63.97|47.42|42.19|37.81|39.8|38.65|46.66|47.35|50.56|48.56|37.59|36.92|32.98|21.46|9.9|13.1|14.5|14|20.05|27.02|20.83|29.51|32.2|28.71|25.56|22.9|21|21.89|22.51|22.71|26.9|36.47|40.94|40.52|54.75|66.81|62.83|103.72|63|75.07|70.29|59.82|47.97|52.9|44.6|35.5|30.8|32.15|35.5|46.15|38.55|32.7|33|33.7|34.68|30.29|20.79|22.63|21.8|15.75|21.61|29.04|54.75|43.9|41.18|34.67|37.89|35.45|30.42|26|24.91|19.4|23.39|22.75|25.25|22.8|24.52|37.55|37.46|33.32|69.595|
2025-07-04 05:05:54|russ2000_1474|CZNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||10.9842|11.1283|11.7155|11.7887|12.1285|13.3117|12.868|14.3471|15.5363|16.7314|18.8228|19.7191|20.2181|22.1795|23.2357|21.8023|21.1822|20.1155|18.8202|17.6772|15.8531|14.1601|14.4679|12.9288|13.1358|13.0581|13.5244|15.5453|17.5848|18.3699|19.783|19.4689|19.9808|22.9303|24.8333|24.7381|25.3699|24.1014|23.7843|24.0245|29.1954|28.1471|33.5193|26.4292|29.3403|22.7527|22.1841|21.8116|21.901|20.5446|19.0099|19.7921|18.15|18|23.55|23.5|17.19|19.83|20.74|12.18|9.91|12.97|11.56|14.63|15.64|17.17|16.46|16.57|21.01|18.94|18.49|18.57|19.9|19.36|19.74|19.76|19.58|18.74|18.99|19.9|19.33|19.84|19.74|19.81|20.15|20.19|21.31|20.92|23.76|23.25|23.08|24.43|23.8|24.15|27.08|25.18|25.07|28.35|25.62|25.71|25.57|17.88|17.7|16.94|19.11|24.7|24.7|25.51|25.12|23.41|24.43|23.78|23.66|19.1|21.2|18.1|20.27|17.05|20.25|18.92|21.33|19.25|20.08|
2025-07-04 05:06:03|russ2000_1475|CCNE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.9|5.8|5.75|6|6.6|6.7|7|7.3|7.35|7.5|7.7|8.6|10|11.9|13.3|13.7|12.4|12.025|10.5|8.7|8.2|7.6|6.6|7|6.9|7.34|8.12|9.6|9.6|9.6|12|14.2|17.148|19.02|16.548|16.704|16.94|13.47|15.17|15.58|14.93|14.91|14.2|13.7|13.9533|14.2|13.81|14.8|14|13.26|13.22|13.6|13.99|13.8899|12.8|11.19|10.7|17.7|15.82|14.96|15.5|12.07|13.89|13.91|13.87|13.81|14.32|16.51|16.44|16.47|17.18|16.99|16.19|17.88|20.01|16.06|16.52|16.53|18.11|17|17.18|17.38|18.58|18.19|17.89|18.45|19.55|23.46|23.89|26.36|28.75|26.93|28.36|31.01|25.6|25.27|28.48|28.22|31.27|29.56|17.74|16.33|18.14|21.03|25.46|23.06|25.67|26.71|24.85|25.8|25.42|24.12|18.76|19.46|18.18|21.35|19|25.66|25.38|25.3|21.95|24.42|
2025-07-04 05:06:12|russ2000_1476|PCTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.91|19.59|24.09|23.56|30.63|35.32|32.27|30.21|38.16|44.68|45.27|30.86|39.86|47.96|51.18|52.29|52.7|63.27|63.89|68.14|95.71|103.13|102.86|140.59|100.02|131.87|190.04|191.86|199.58|197.76|297.5|185.68|186.39|186.96|226.95|208.29|183.79|224.96|177.59|158.41|156.16|149.43|173.74|205.52|189.82|184.18|
2025-07-04 05:06:17|russ2000_1477|REI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12|0.07|0.95|0.75|0.41|0.34|0.2|3.05|4.2|3.35|3|||||4||4.3|4.51|||4.01|5.05|5.6|5.82|8.75|7|11.65|13.02|13.53|18.85|17.3|14.73|9.12|11.46|9.29|10.09|4.54|6.91|7.94|10.79|13.2|12.26|12.86|11.87|13.8|16.1|13.27|7.87|6.05|5.16|2.97|1.73|2.16|0.6729|1.09|0.58|1.08|2.06|2.57|3.91|2.77|4.21|2.63|2.99|2.36|1.73|2.14|1.76|1.39|1.96|1.92|1.51|1.3|0.9167|0.8026|
2025-07-04 05:06:25|russ2000_1478|HQY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|24.83|20.27|26|28.24|34.4|20.48|25.81|33|44.65|43.7|45.23|41.61|51.29|57.58|78|92.55|88.69|80.39|68.45|57.26|62.59|76.83|59.89|54.66|73.73|80.75|79.01|64.17|54.68|51.6|62.58|66.2|62.74|65.17|55.28|68.1|65.97|83|78.39|79.56|101.54|105.61|101.48||
2025-07-04 05:06:29|russ2000_1479|BBW|price_next_month|0.32599580712788|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.02||27.4|22.96|28.97||29.36|21.47|30.37||29.95|17.15|14.66||8.78|7|4.4||4.42|4.74|4.62||8.07|6.13|6.3||6.72|5.91|7.82||4.66|4.21|3.57||6.76|6.95|9.52||14.29|11.49|20.48||16.64|20.73|12.58||14.06|11.77|14.4||10.7|9.15|8.3||9.2|8.7|7.75||4.88|2.48|2.79||2.27|2.2|4.19||9.56|16.14|17.06||20.39|16.94|19.38||18.4|24.32|25.92||32.23|27.72|37.93||42.62||
2025-07-04 05:06:37|russ2000_1480|AMSWA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:06:39|russ2000_1482|MGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:06:39|russ2000_1483|CYTK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.5998|56.3399|54.8999|50.9399|30.2999|49.9199|38.9399|42.2399|46.1999|35.9999|43.7399|48.2999|39.9599|31.7399|30.4799|21.42|20.7|29.3999|14.46|15.18|11.82|16.8|25.6199|18.06|19.2|13.32|15.66|12.3|8.88|7.74|6.9|6|7.2|4.3158|4.1394|6.06|7.5|13.1|6.43|8.85|4.54|4.34|3.5|7.09|7.25|6.69|6.89|8.16|8.1|9.55|9.01|10.45|15.95|13.75|13.35|9.2|7.25|8.9|7.16|6.85|9.19|11.14|11.34|12.3|15.65|23.87|16.33|19.89|26.76|29.18|35.85|32.38|33.93|39.98|46.22|42.48|37.86|33.62|32.59|83.69|61.32|57.38|51.51|45.82|41.29|34.64|
2025-07-04 05:06:47|russ2000_1484|LXRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70|238.875|141.75|105|63|64.33|68.88|80.15|56|42.56|32.27|30.94|35|36.89|39.2|55.72|49.63|42.42|45.57|46.9|30.59|39.13|27.93|28|36.75|30.87|27.93|26.6|24.57|22.61|25.27|16.59|14.42|17.22|10.99|8.33|7.7|9.31|9.17|12.46|11.2|10.57|12.39|11.83|11.76|11.76|8.47|10.15|11.34|16.94|14.84|14.91|13.86|17.36|16.8|12.88|10.78|10.29|10.15|6.37|7|8.44|9.51|10.19|13.81|16.32|14.83|14.33|15.61|16.3|10.19|10.98|8.25|11.98|7.83|4.73|5.8|1.35|3.71|3.09|1.89|1.94|1.11|7.91|4.86|3.54|5.29|3.17|1.81|2.38|2.15|2.24|2.39|2.01|1.24|1.87|1.54|2.25|1.95|0.7562|0.7308|0.9015|
2025-07-04 05:06:57|russ2000_1486|CYTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:06:58|russ2000_1488|LGIH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.42|14.46|18.77|19.02|13.99|16.47|19.29|30.13|21.63|29|36.2|30.45|31.06|30.81|44.1|56.95|67.68|69.5|55.44|41.58|57.94|68.43|71.25|79.72|82.3|55.43|113.98|113.17|111.97|167.86|170.9|149.3|125.68|93.83|105.01|87.8|113.85|115.87|134.02|85.3|118.01|95.87|106.95|102.8|89.28|59.25|54.49|
2025-07-04 05:07:03|russ2000_1489|SFS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:07:04|russ2000_1491|MXL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.37|13.63|9.93|11.26|7.98|6.97|5.53|6.33|5|4.03|5.68|5.28|5.65|7.24|8.87|10.74|8.9|9.34|6.98|8.38|8.68|11.05|13.5|15.37|15.86|22.36|19.77|24.59|26.87|26.6|24.47|25.54|23.58|17.1|17.01|17.38|27.65|26.03|19.2|21.65|16.49|26.37|26.57|34.3|36.79|41.37|51.23|59.76|46.73|38.74|30.47|39.05|31.59|34|15.2|23.4|20.79|23.49|15.06|24.92|10.05|14.77|
2025-07-04 05:07:10|russ2000_1492|KOPN|price_next_month|0|||||||||||||||||||||||||||||||||||||2.4375|2.5625|2.75|4.0625|4.405|5.6875|6.1875|4.375|3.875|3.6875|3.25|2.25|2|2.875|4.625|3.125|2.595|2.3125|2.0625|2.9375|3|4.72|5.3125|5.22|4.5475|4.265|3.8125|5.2825|4.72|8.0475|10.5|35.19|38.72|24.94|14.13|15.38|7.03|15.59|12.59|11.39|7.94|6.54|3.71|4.18|4.81|7.54|7.33|7.24|4.93|3.83|3.66|3.71|3.07|5.5|5.65|4.76|5.56|3.32|3.57|3.86|3.39|3.81|3.98|3.37|2.98|3.23|2.32|1.58|2.75|3.97|4.44|4.11|4.21|3.77|3.81|4.06|4.81|4.3|4.05|3.88|3.57|3.63|3.76|3.46|3.31|3.71|3.67|3.84|3.26|3.43|3.8|3.65|3.32|2.98|2.67|1.93|1.66|2.33|2.09|3.19|4.08|3.8|3.51|3.32|3.31|3.06|2.23|1.38|1.25|1.16|0.557|0.41|0.51|2.01|1.19|5.1|8.22|6.74|5.24|2.94|1.6|1.77|1.08|1.2|1.04|1.91|1.23|1.79|0.786|1.06|0.78|1.74|1.28|1.585|
2025-07-04 05:07:22|russ2000_1493|BEAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.41|1.24|1.48|2.89|3.87|2.05|2.9|1.13|1.88|2.01|2.37|2.41|2.12|1.81|1.28|
2025-07-04 05:07:29|russ2000_1495|SENEA|price_next_month|0.1729873586161|||||||||||||||||||||||||||||||||||||||||||||||||||15.25||16.38|16|15.25||17.13|16.75|17||15.81|12|12.13||13.88|12.75|11.75||11.5|13|12.75||13|13.17|13.05||14.3|12.7|13.92||16.56|19.23|20||18.28|18.25|18.25||16.2|17.5|18.25||23.36|25.1|25.97||28.32|27.4|25.93||20.9|20.35|17.69||25.53|26.68|23.65||29.46|24.96|23.79||27.43|23.41|22.72||21.79|28.61|30.98||31.95|29.47|31.33||30.52|30.17|27.05||28.2|29.48|27.54||31.22|29.5|37.6||30.8|29.8|34.35||27.1|32.3|33.47||24.7|27.48|39.1||36.47|47.36|41.88||46.24|48.97|42.71||56.85|52.83|64.28||46.24|48.26|48.87||59.12|60.27|72.1||94.31||
2025-07-04 05:07:41|russ2000_1497|ZIXI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:07:42|russ2000_1498|RBCAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|13.75|12.25|11.38|10.5|9.38|8.63|7.84|8.38|6.5|7.75|8.57|12.95|12.23|12.5|11.75|11.46|11.68|11.49|13.06|16.96|19.91|20.05|18.75|20.13|27.85|27.25|21.13|21.73|20.5|20.69|20.74|20.79|21.38|23.71|18.29|15.44|15.45|18.35|23.13|30.94|23.02|18|22.24|24.11|18.39|16.61|24.15|24.78|20.44|19.09|21.78|18.11|20.34|25.41|23.53|23.61|21.62|22.47|22.2|26.17|23.02|23.09|24.01|23.26|24.25|22.79|23.78|25.15|25.43|26.71|27.31|29.81|31.64|34.65|35.98|35.9|39.32|38.54|42.17|47.87|44.87|41.69|47.26|47.77|44.47|41.9|33.33|30.22|33.33|36.09|44.93|48.76|54.02|49.02|41.68|44.84|46.35|44.98|39.3|45.83|44.19|51.19|50.72|65.62|67.5|65.45|67.85|77.35|
2025-07-04 05:07:46|russ2000_1499|CTO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||4.75|4.46|4.1667|4.5833|4|5.25|4.46|5.21|5.71|6|6|5.71|5.6667|5.4167|5.6667|6.8767|5.96|6.21|5.5433|4.5|4.7933|4.3333|5.1467|4.1267|3.9167|4.02|4.0433|3.8533|4.7667|4.7667|6.7|6.2667|6.7|7.1667|5.45|6.0833|6.57|8|8.2933|9.87|10.4167|12.5|12.7333|12.1633|15.4167|20.35|29.6667|19.8467|23.53|20.3933|20.1333|21.5667|26.0267|25.0167|20.72|22.84|17.37|17.3933|13.1967|12.3|9.6833|11.5967|12.4267|11.4667|11.0267|11.3933|9.6033|8.7567|9.6167|10.31|9.7267|9.9833|9.5333|9.8|9.38|10.94|11.9967|12.4033|12.95|12.5067|11.7167|13.1767|14.8733|17.3967|18.1833|18.2467|19.31|17.0833|15.4833|16.4333|16.31|16.89|18.3333|18.0767|18.48|19.5067|22.0567|20.5067|21.8367|19.3067|20.3567|20.6667|20.9067|21.3233|21.1533|14.01|13.2133|14.71|14.0433|17.6667|18.73|17.87|19.53|21.2567|21.2|20.1|19.64|16.84|17.5|16.19|16.53|17.35|20.07|19.35|19.63|18.27|17.7|
2025-07-04 05:07:52|russ2000_1501|CRD.B|price_next_month|0|3.226|2.6016|2.1853|2.3726|2.227|2.0813|2.7056|2.997|2.7785|3.2156|3.4029|4.1646|4.7789|4.8934|5.1432|6.2781|5.997|5.4452|3.8315|4.1126|4.831|4.6643|5.1121|5.414|5.997|8.1667|11|9.875|9.1667|10.4584|7.9167|11.8334|17.8334|17.25|18.3333|17.1667|14.75|14|13.25|15.5001|12.0833|11.75|10.8334|10.6667|10.5001|10.5833|10.417|9.917|10.917|9.917|10.333|11.167|10.833|12.833|13.167|15.5|14.5|18.375|20.5|18.75|18.125|17.3125|15.75|13.375|11.6875|15.3125|14|12.1875|13.75|12.4375|12.5|12.45|13.11|13|11.9|11.85|14.1|7.75|6.38|5.14|4.93|5.9|7.05|6.86|4.75|5.04|6.77|7.23|7.41|7.2|7.02|6.48|6.04|7.73|7.6|6.48|6.41|5.96|6.69|4.86|5.19|10.2|14.5|8.97|5.95|4.85|4.98|3.47|4.5|3.41|2.56|3.71|4.65|7.18|7.11|5.68|4.77|4.04|5.51|7.27|7.59|7.86|10.99|8.09|11.42|9.2|10.18|9.35|8.17|6.92|6|4.55|6.74|10.98|11.25|12.12|10.91|8.98|11.78|9.43|8.02|8.52|9.21|9.65|8.82|9.37|9.3|7.99|6.6|6.65|6.34|7.8401|9.52|10.35|8.26|7.57|7.37|6.78|5.39|6.14|8.15|8.31|8.17|11.78|9.25|9.21|11.18|11.75|10.68|10.5|
2025-07-04 05:07:58|russ2000_1502|MODN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:07:59|russ2000_1503|WTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|20.57|27.04|27.19|39.92|44.07|34.98|33.33|30.72|30.72|26.33|25.3|29.1|42.65|43.34|20.3|12.78|9.49|9.72|14.44|9.75|11.33|9.37|10.73|18.32|21.55|28.33|17.37|21.5|19.3|15.47|16.95|17.43|11.47|16.12|19.48|15.57|19.06|14.6|8.97|5.55|6.77|3.99|3.49|1.7|2.18|2.05|1.46|3.07|2.45|1.99|3.13|4.83|5.15|8.31|6.6|5.26|6.66|4.44|4.09|4.66|2.58|2.66|1.58|2.44|3.15|3.71|4.64|4.36|4.68|4.41|7.86|6.22|4.33|4.12|4.13|3.04|2.37|2.39|2.15|1.56|1.18|1.765|
2025-07-04 05:08:03|russ2000_1504|STML|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:04|russ2000_1505|SQBG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:05|russ2000_1506|ONDK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:06|russ2000_1507|IBCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||59.2593|59.2593|65.9259|68.8889|71.1111|72.5926|77.037|81.1259|77.7778|85.1852|85.9259|88.8889|102.2222|116.2963|137.7778|143.3333|177.7778|175.0222|182.9333|135|129.2|111.6667|117.9333|100.8667|93.3333|90|102.0667|117.7333|135|140|173.3333|181.4667|199.6667|208.1333|206.0667|214.3333|208.7|239.2|273.6|289.3|276.3|250.3|255.8|271.7|307.7|273.2|308.8|285.9|276.2|273|256.1|239|220.7|165|121.2|105.6|139.2|79.8|50.7|36.7|15.9|18|17.5|11.8|7.4|115|35|1.74|3.07|3|2.18|1.72|1.7|3.83|2.86|3.44|5.4|7.07|7.8|9.72|13.25|13.02|13.24|12.07|12.3|13.24|14.26|14.48|15.14|15.15|15.38|16.8|21|22.3|21.2|22.5|23.05|23.9|24.5|22.13|22.16|21.53|21.74|22.51|21.38|14.69|13.965|14.97|18.36|23.56|21.03|22.53|24.48|19.74|20.98|23.13|22.17|17.82|20.66|19.95|25.44|24.81|34.69|32.78|36.4|30.46|34.67|
2025-07-04 05:08:11|russ2000_1508|ANGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.9|146.7|130.7|97.6|116.3|203.5|270.6|134.1|179.4|117.6|101.1|67.45|49.9|62|60.7|70.2|81.8|83|69.4|78.1|62.7|60.4|125.9|119.1|133.6|134.1|165.2|194.8|165|163.2|130.9|69.9|80.3|64.5|153|109.4|117.7|163.9|119.5|126.5|82.3|47.5|52|22.6|29.1|21.6|40.7|16.8|23.7|20.6|22.5|24.2|18|12.32|16.735|
2025-07-04 05:08:14|russ2000_1509|CRK|price_next_month|0||||||||||||||||||||60|70|70|40|45|30|35|52.5|27.5|28.125|28.125|20|8.75|11.875|5.7815|6.875|6.5625|5.625|5.625|6.875|17.1875|27.344|15|16.875|25|15|19.375|17.5|16.25|23.125|23.125|21.875|24.065|30.315|48.125|64.375|63.75|42.5|54.065|83.75|50.94|64.375|33.4375|24.6875|15.9375|23.4375|22.5|19.6875|16.25|23.75|34.6875|51.875|54.75|54|36.6|37.9|35.85|46.25|27.6|39.75|49.65|55.5|64.25|74.65|87.4|101.9105|105.2|110|117.3|126.5|138.45|150.55|160|155.4|147.1|139.5|159.75|141.75|134.3|182.75|158.45|227.45|305.05|247.1|190.65|172.3|192.5|205.45|194.95|160.3|126.55|111.75|138.5|160.3|159.5|91.2|60.2|87.85|80.9|85.6|72.95|78.3|83.85|85.55|85.75|139|118.3|59.2|20.2|26.85|6.3|11.5|8.75|4.0705|4.117|9.76|12.45|8.74|7.09|4.72|9.74|6.93|9.1|7.25|6.01|6.1|6.83|6.84|5.53|7.66|5.36|5.31|4.55|5.49|6.08|9.87|7.78|17.03|15.93|18.78|12.15|11.5|12.75|12.6|7.81|10.06|9.47|11.56|18.56|18.27|24|
2025-07-04 05:08:19|russ2000_1510|EXTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.315|24.375|40.155|42.315|28.815|69.815|82.94|47.63|32.9|28.03|11.69|13.94|8.99|10.4|4.21|4.09|4.23|6.12|8.6|8.49|5.53|5.42|5.85|6.4|4.45|4.78|4.83|4.9|4.54|3.81|3.8|4.15|4.09|4.06|4.38|3.45|3.03|2.93|1.84|1.77|1.76|2.27|1.99|2.47|3.33|2.86|3.19|3.28|3.13|3.39|2.95|3.24|3.83|3.2|3.2699|3.69|3.33|4.33|5.365|7.32|5.72|4.7|3.59|2.94|2.52|2.32|3.59|2.76|3.51|3.89|4.21|5.53|7.815|8.79|12|15.03|10.7|8.5|5.55|7.56|8|8.14|6.44|5.9|3.4|4.55|4.06|8.09|11.38|11.01|9.83|12.69|9.6|13.08|17.94|18.03|17.78|26.59|20.62|13.51|11.2|14.3|14.93|15.81|13.16|18.71|
2025-07-04 05:08:23|russ2000_1511|ASPS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123.156|160.5533|188.1883|193.5201|192.2435|214.0961|234.5971|273.196|272.2948|397.4033|435.7018|554.2019|852.3294|745.6|602.16|792|1194.88|1067.12|914.72|951.2|676.08|175.28|134|306.16|263.04|220.96|221.2|193.6|241.2|207.68|360.16|209.52|206.72|246.16|207.68|274.96|209.52|181.2|194.56|171.92|140.88|155.44|66.8|108.48|89.12|89.28|60.16|66|111.6|88.32|94.24|96.32|91.92|62.4|32.56|49.2|30.08|25.6|15.92|9.84|9.84|5.6|7.0392|9.84|
2025-07-04 05:08:26|russ2000_1513|MRTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:27|russ2000_1514|RDI|price_next_month|0|||||||||||||||||||||||||||||||||||||27.87|25|15.75|22.62|15.75|17|17.38|7.12|5.87|5.75|4.19|2.75|2.38|2.25|2.38|2.5|2.44|2.5|2.69|2.87|3.25|3.25|4.12|4|5|4.63|3.81|3.81|4.12|4.75|4|2.75|3.25|3|2.75|2.4|1.8|1.82|1.84|1.9|3.2|3.91|3.85|3.99|4.25|5.81|6.2|6.15|7.21|7.85|8.31|7.92|6.2|7.55|7.63|8|8.4|7.98|7.99|8.6|8.54|10.35|10.05|9.74|9.49|7.9|5.52|3.45|3.5|4.39|3.96|4.04|4.17|4.56|4.75|5.07|4.859|4.35|4.14|4.26|4.96|4.94|6.05|5.83|5.82|6.21|6.62|7.44|7.08|8.03|9.97|12.09|13.32|11.78|15.5|10.86|12.97|13.75|13.19|16.35|15.73|15.96|15.65|16.49|15.33|15.8|14.52|15.8|15.26|13.05|11.37|10.2|4.265|4.36|2.34|5.65|5.98|5.26|4.79|4.45|3.99|4.66|3.51|3.46|3.24|2.66|1.85|1.97|1.66|1.46|1.54|1.58|1.27|1.26|
2025-07-04 05:08:32|russ2000_1515|TREC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:33|russ2000_1516|GHM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.7173|1.8667|1.6173|1.5667|1.4667|1.2667|1.5|1.6|2.1|2.2667|2.284|2.176|2.226|3.076|3.526|4.2|3.1|3.538|3.226|1.6|1.876|1.676|1.676|1.576|1.55|1.45|1.576|2.25|1.874|1.91|2.24|2.62|2.02|2.11|1.8|1.5|1.742|1.59|1.78|1.81|2.308|2.38|2.25|2.49|3.098|3.648|6.99|5.9|10.16|8.34|6.756|5.456|5.684|6.852|14.44|26.416|15.725|28.59|44.5|21|9.96|12.5|13.68|14.17|15.88|17.85|16.13|16.97|23.2|22.88|19.68|23.04|21.82|22.08|17.05|17.97|23.17|24.3|32.69|36.81|35.71|29.84|30.16|33.5|20.69|23.4|18.88|16.97|17.3|18.51|18.02|17.85|22.22|22.07|20.01|19.27|21.4|21.58|26.63|24.61|22.4|20.7|21.65|22.66|18.28|13.1|13.16|13.2|14.76|13.71|13.69|12.71|12.34|7.29|7.15|8.9|9.7|12.87|14|15.59|19.46|27.84|32.77|28.02|45.42|30.48|52.76|
2025-07-04 05:08:39|russ2000_1517|BFIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|13.73|14.77|15.32|17.1|18.49|17.63|16.05|15.16|15.92|15.09|15.92|14.03|11.98|9.39|10.35|9.98|9.5|10.01|9.62|8.96|9.35|9.6|9.28|8.51|7.94|5.54|6.42|7.89|8.03|7.67|7.4|9.07|9.33|9.44|9.96|10.28|11.86|11.5|12.62|11.93|12.68|12.02|11.79|12.6|12.59|13.91|14.49|14.97|15.84|15.54|17.03|17.37|14.16|14.76|15.43|13.67|12.76|12.54|8.27|7.51|7.355|8.93|10.29|11.67|11.49|10.88|10.48|9.22|9.68|10.15|8.41|8.82|8.4|10.39|9.67|11.6|12.07|12.5|12.5|11.89|
2025-07-04 05:08:42|russ2000_1518|NGVC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.42|20.28|20.01|23.72|34.97|39.5|41|35.2|23.7|17.58|28.54|26.31|22.31|24.75|21.07|19.15|13.62|12.21|13.39|10.76|8.19|4.83|8.54|7.15|14.38|18.36|16.26|12.27|8.83|8.84|10.39|11.27|15.57|10.98|16.46|16.26|11.14|11.79|14.37|20.8|16.37|11.26|9.35|10.83|12.53|12.57|15.86|16.36|24.46|27.58|41.05|49.64|39.84|
2025-07-04 05:08:45|russ2000_1519|ORN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|13|13.85|6.46|9.9|13.71|21.69|23.92|18.67|19.09|13.06|13.45|12.04|9.6|8.86|6.66|7.16|7.17|7.44|6.69|7.49|8.64|12.93|11.98|11.99|12.71|11.15|10.77|9.32|8.7|7.18|4.88|3.5|5.71|5.62|7.68|10.49|7.48|7.26|7.2|8.01|6.9|9.18|5.22|4.5|2.71|4.14|4.4|5.15|2.29|2.79|2.76|5.97|5.81|5.74|4.55|3.46|2.37|2.46|2.52|2.9|2.39|3|5.11|5.66|7.96|11.36|5.39|7.88|6.22|9.59|
2025-07-04 05:08:48|russ2000_1520|LOCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.31|35.65|25.73|28.11|18.37|11.06|12.16|14.91|12.94|12.15|12.45|12.65|13.3|11.4|10.05|9.7|11.8|12.87|17.43|12.85|9.9|11.82|14.18|12.37|17.03|17.305|21.37|16.82|18.77|14.56|13.06|10.37|9.68|10.03|11.7|9.03|10.41|8.23|9.26|8.43|11.54|12.76|11.87|9.39|11.44|
2025-07-04 05:08:51|russ2000_1521|CECE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:52|russ2000_1522|VCRA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:08:53|russ2000_1523|NAVB|price_next_month|0||||||||||||||||||||||||||||||||||||||||118.126|122.5|105|132.5|132.5|105|77.5|55|55|97.5|172.5|360|390|342.5|297.5|287.5|265|252.5|257.5|200|115|101.26|37.5|25|23.76|12.5|11.26|13.125|16.25|25|19.375|14.4|12.5|10.8|12|9|8.2|7|3.4|1.8|2.6|2.6|3.6|6|7.6|11.4|10|9.4|12.4|7.7|6.5|5.6|6.5|5|5.2|6.6|4.6|4.82|6.4|6|7.4|10.8|11.8|11.8|13.2|11|26|22|39.8|35.8|41.798|32|51.2|97|57.4|56.8|54|62.4|76.4|56|65.8|49|60.8|40|35.2|33.4|26.6|27|32.2|27|34.4|40.4|16.6|27.6|10.802|17.132|10.998|9.882|8.688|8.4|7.2|5.7|3.08|4.498|3.276|2.3|0.5762|0.93|1.2|0.8805|4.78|2.27|2.18|1.6|1.68|1.51|0.965|1.03|0.5989|0.23|0.29|0.2621|0.0829|0.05|0.0434|0.036|0.001|0.001|0.001|0.0006|0.0002|
2025-07-04 05:08:57|russ2000_1524|KVHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|8|7.25|7|5.75|8.13|7.75|4.5|3.25|2.25|1.63|1.19|2.75|2.63|3.06|3.75|5.25|5.69|10|9.31|7.34|5.98|7.2|7.3|7.75|7.12|7.79|11|15.1|20.09|27.95|19.54|13.76|8.09|8.39|10.12|10|9.86|9.24|11.07|10.8|11.96|10.92|10.05|9.35|8.82|9.44|7.63|10.04|7.96|5.85|5.77|5.47|8.13|10.5|13|15.07|13.98|14.04|12.15|13.1|9.57|7.365|9.33|9.98|13.05|13.82|14.56|13.21|13.99|13.74|13.18|13.51|13.01|12.92|12.1|13.49|12.28|9.8|9.65|9.76|9.07|7.95|10.4|8|10.9|11.55|11.05|10.6|12.4|12.35|11.18|9.8|10.1|10.22|10.29|9.28|8.12|8.69|12.51|13.39|11.32|10.26|9|7.97|8.62|10.73|10.25|10.52|8.56|4.68|4.87|4.8|4.45|4.63|6.11|5.11|5.435|
2025-07-04 05:09:02|russ2000_1525|LQDT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|12.61|16.75|18.67|18.01|17.5|12.94|11.58|8.8|11.35|8.27|7.14|8.58|11.01|9.62|10.67|11.41|13.96|16.67|12.68|18.95|25.43|32.17|35.01|52.11|41.7|41.58|40|32.98|28.94|26.71|22.98|16.94|13.65|12.57|7.52|9.61|9.5|8.17|5.98|5.65|8.1|9.35|9.75|7.85|6.4|5.75|4.8|6.25|6.9|5.97|8.53|6.45|6.08|6.53|5.32|5.37|5.33|8.81|20.55|18.63|20.59|20.92|19.41|15.06|17.8|17.73|14.99|12.71|16.55|18.87|17.45|17.32|20.55|21.61|34.65|31.72|24.22|
2025-07-04 05:09:05|russ2000_1526|OXFD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:09:06|russ2000_1528|TSC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:09:07|russ2000_1529|CWST|price_next_month|0.63575605680869|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25||26.63|25.13|31.25||19.69|17|16.44||12.94|9.81|3.81||9.68|11.64|12.78||11.55|8.22|7.24||8.85|12.15|13.4||13.98|11.49|15.11||11.41|13.24|12.24||15.6|11.77|10.91||10.72|11.17|14.97||11.16|13.31|5.01||2.5|2.68|4.14||4.49|4.44|4.56||6.3|5.74|6.22||5.06|4.81|4.42||4.01|5.27|5.97||5.5|4.46|3.94||5.5|6.16|6.78||7.18|9.09|12.66||14.02|16.81|21.32||23.58|28.38|32.65||38.72|45.5|46.71||50.95|56.15|60.18||67.43|73.99|84.78||71.58|81.93|86.09||90.16|78.77|80.88||100.59|107.86|113.21||117.21||
2025-07-04 05:09:12|russ2000_1530|BGFV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.51|10.599|10.91|13.45|15.45|17.5|24.25|25.55|24.39|25.13|28.82|24.15|28.5|22.14|21.58|18.62|19.6|23.52|24.29|27.06|23.68|16.8|10.26|9.54|7.66|4.06|5.96|7.82|12.22|14.61|15.58|17.32|12.85|14.57|14.08|12|8.53|7.56|7.92|8.1|7.54|8.91|13.7|15.34|20.27|16.125|17.16|15.59|9.91|9.95|11.91|12.39|14.72|11.3|11.19|12.16|10.08|16.35|15.4|15.9|12.05|7.15|5.65|8.75|6.85|4.67|3.75|2.62|1.89|2.53|3.73|0.9301|4.41|7.34|12.54|16.85|21.39|23.9|19.45|16.46|12.2|11.24|9.77|7.88|9.24|7.06|5.1|3.54|2.67|1.89|1.7|0.8655|1.425|
2025-07-04 05:09:16|russ2000_1532|HCKT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.63|19.31|28.25|22.19|19.81|16.5|32.56|19.25|16.81|16.38|7.72|5.01|7.9|3.77|7.23|6.45|1.76|1.8|2.4|1.96|3.26|5.21|6.51|7.25|4.64|4.02|4.65|3.37|4.19|3.89|5.02|5.84|4.15|3|3.17|3.35|3.45|4.07|3.93|3.98|6.38|2.98|2.81|2.25|3.04|3.12|2.32|2.81|3.14|3.9|3.49|4.34|4.37|4.13|3.875|5.71|4.71|3.89|4.3|4.88|5.56|7.12|5.9|6|6|7.01|7.58|9.6|12.8|14.88|14.77|14.88|13.39|16.12|16.25|19.83|16.42|15.44|16.01|16.21|18.03|20.47|17.99|15.35|16.42|16.91|15.455|14.83|13.79|12.92|13.62|16.63|17.92|21.14|19.14|23.49|20.97|21.84|22.1|18.56|23.25|22.29|23.12|21.69|27.28|24.32|30.88|25.54|25.66|
2025-07-04 05:09:20|russ2000_1533|OPY|price_next_month|0|||||||||||||||4.125|3.75|3.3125|3.25|1.5|2.125|1.8125|1.75|1.625|1.6875|1.9375|1.9375|1.6875|1.375|1.4375|1.625|1.1875|1.1875|3.875|3.75|5.75|8.875|7.75|7.75|6|6.125|7|7.25|9.125|9.625|7.125|6|6.422|6.344|7.094|8.125|9.813|9.5|11.719|13|13.375|15.375|15.5|19.563|19.063|18|20.188|18|15.625|14.625|16.625|14.75|15.375|15.75|16.875|19.25|20.125|24.1|25.2|27.5|23.8|27.65|23.8|21.27|21.3|23.72|24.5|27.76|33.91|33.67|30.7|23.62|22.75|24.3|20.3|21.18|19|20.43|26.3|29.19|35.98|35.9|39|54.56|42.72|43.55|37.35|29.78|17.37|13.25|10.72|28.01|25.5|27.31|29.07|28.63|25.45|26.1|30.71|25.88|17.57|17.44|17.06|13.91|16.28|17.01|18.5|19.16|19.83|23.48|25.46|22.82|24.55|19.75|23.89|22.7|18.35|15.33|15.28|15.74|14|17.1|17.3|15.75|21.75|27.5|26.85|29.55|30.76|26.93|26.25|29.14|27.2|27.55|20.58|21.19|25.06|34.67|51.17|44.95|52.05|42.39|32.22|33.59|34.42|47.61|37.39|38.11|35.07|37.38|40.05|51.42|56.43|68.82|59.01|67.47|
2025-07-04 05:09:26|russ2000_1535|PFSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.12|16.13|16.98|15.86|15.17|16.17|17.61|18.51|17.5|16.53|11.76|12.71|12.9|17.05|17.25|16.85|17.6|18|22.2|20.55|19.6|19.57|20.75|22.81|24.39|31.35|33.74|28.87|45.89|53.4|59.81|60.58|59.93|63.13|65.61|47.03|51.97|48.68|67.42|63.88|81.71|63|87.22|92.07|99.91|102.33|111.67|96|102.38|
2025-07-04 05:09:28|russ2000_1537|FF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|6.25|5|5.25|5.75|7.35|6.3|6.8|6.85|7.5|9.89|12.46|12.14|11.48|12.22|10.54|9.63|11.79|12.55|12.24|15.75|17.08|16.86|19.77|15.71|11.99|11.49|10.94|11.49|14.3|11.36|11.29|11.23|11.58|13.6|14.41|14.93|15.18|13.88|12.27|13.35|16.59|16.82|14.34|12.18|12.51|11.55|10.38|12.96|12|14.3|13|8.48|7.86|7.81|10.16|6.97|6.49|9.37|7.79|9.75|6.55|5.69|5.42|5.53|6.09|5.49|3.92|4.17|
2025-07-04 05:09:32|russ2000_1540|FRPH|price_next_month|0|||||||||||||||||||||||||||||1.6593|1.5804|1.3775|1.2523|1.4401|1.5028|1.3149|1.5028|1.5028|1.4401|1.4401|1.5341|1.613|1.5804|1.7219|1.8471|1.8008|2.3168|2.2541|2.442|2.6298|2.6298|2.7238|2.6298|2.5672|2.5672|2.6298|3.2873|3.1308|3.3186|4.6648|3.8821|4.3831|3.7569|3.0055|3.5853|2.9116|2.8803|2.9116|2.9504|2.5209|2.4107|2.1289|2.2541|2.5046|2.1928|2.3168|3.7068|3.9385|3.142|2.3794|3.1433|2.9279|3.8709|3.6204|4.0362|3.9948|4.1|4.3906|6.0737|5.4726|7.5764|8.8387|7.9571|9.5676|8.3979|10.1111|10.6483|11.0428|11.2594|12.3439|10.7072|10.1875|10.1937|8.7661|8.6171|8.6459|10.0284|11.0203|11.1568|10.5118|9.5112|8.5169|10.6208|9.4712|8.7048|8.6409|7.7204|8.2539|8.7311|10.5193|9.6815|10.8762|12.9425|13.8893|13.7052|13.1041|12.4955|15.9143|13.6|17.36|14.755|16.5|15.18|18.24|18.19|15.9|19.5|21.35|23.075|22.175|24.975|28.75|32.5|24.235|25.36|25.345|24.79|25.89|23.67|21.745|19.56|20.23|21.595|25.38|30.065|28.6|28.24|28.255|29.5|30.315|28.085|29|28.685|26.895|29.05|30.31|30.09|29|30.54|26.585|27.035|
2025-07-04 05:09:37|russ2000_1542|TITN|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.45|25.11|25.29|8.8|9.23|12.55|12.35|11.46|12.3|12.48|14.9|21.79|26.1|26.25|26.56|19.7|27.42|33.23|22.94|21.31|28.35|22.63|17.81|16.89|15.97|15.63|12.33|14.27|14.42|13.47|11.63|12.07|8.41|11.12|11.04|11.71|14.15|15.5|15.54|16.17|19.94|21.04|17.55|14.23|19.33|15.68|15.06|17.76|10.11|10.76|12.2|18.53|23.89|25.56|28.3|34.94|31.55|24.9|30.78|34.76|44.16|25.57|28.48|25.12|25.94|17.71|13.51|16.07|18.93|20.4||
2025-07-04 05:09:41|russ2000_1543|HUBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.69|34.18|39.21|52.95|48.98|42.95|44.52|52.84|52.75|51.3|65.8|75.25|82.55|97.05|105.3|134.3|131|151.54|183.39|180.77|157.37|184.41|155.01|222.55|304.56|372.36|563.63|585.87|805.24|435.11|373.93|272.26|290.58|347.01|401.85|548.79|411.69|611|651.74|492.72|565.67|779.53|612.43|558.88|
2025-07-04 05:09:43|russ2000_1544|INWK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:09:44|russ2000_1545|VLGEA|price_next_month|1|||||||||||||||||||||||||||||3.7825|3.375|2.1875|2|2.0625|2.0625|2.0625|2|1.875|1.5625|1.8125|1.9375|2.095|2.125|2.0625|1.875|2.0625|1.97|1.8125|1.7825|1.75|1.7825|1.6875|2|2.375|2.345|2.2825|2.4375|2.25|2.1875|2.5|2.875|3.345|3.8125|4.125|3.5|3.1575|3.1875|3.3175|3.235|3.5|3.11|3.5|3.6575|4|4.71|6.25|7.2125|8.575|6.25|6.2725|5.95|6|6.71|7|7.945|8.175|7.915|9.875|10.5|11.1375|13.1475|14.67|13.3275|17.195|16.335|17.625|19.465|21.59|23.92|26.795|22.1|23.425|22.465|24|26.16|28.95|28.65|30.22|24.75|26.88|25.93|31.52|30.04|26.27|25.03|30.68|30.09|25|33.33|37.66|32.75|37.4|34.99|38.73|27.41|24.54|22.93|24.01|27.63|32.02|27.79|25.9|26.51|27.1|31.99|34.53|29.61|24.88|23.13|25.65|23.7|29.04|29.18|27.29|30.65|26.48|24.97|28.28|20.55|23.93|25.44|23.16|23.05|24.11|22.39|21.26|22.78|23.74|21.98|22.54|22.33|20.755|22.55|25.16|27.35|30.4|32.15|32.37|31.5|38.58||
2025-07-04 05:09:49|russ2000_1547|GBLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.14|36.76|29.76|29.68|36.88|36.18|36.32|35.6|41.92|47.54|40|45.92|47.76|49.6|41.92|44.34|38.78|38.6|27.98|22.3|20.56|10.6|9.76|14.7|15.42|19.16|14.73|16.56|19.95|21.69|22.39|19.1|20.09|17.98|19.22|22.07|20.77|21.33|25.98|24.86|25.018|27.06|24.93|27.89|26.24|28.62|28.2|26.86|28.34|31.27|30.23|29.97|39.51|40.55|39.64|42.97|42.35|40.97|39.86|35.33|33.41|27.88|27.41|24.1|31.53|23|23.64|23.9|28.7|28|27.75|25.4248|26.71|26|26.28|21.88|28.75|27.33|31.5|34.9999|29.3026|31.36|31.5|34|35.97|28.74|31.36|
2025-07-04 05:09:53|russ2000_1548|PLAY|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.92|31.2|33.42|32.42|37.82|36.44|39.03|46.28|47.78|57.19|65.98|57.82|51.91|44.77|41.45|57.79|56.86|50.73|51.87|40.04|39.11|42.24|14.59|14.1|26.51|41.8|42.24|37.15|36.41|40.85|33.52|41.34|39.66|41.26|32.15|39.88|40.76|62.71|47.86|31.34|39.32|20.89|22.67||
2025-07-04 05:09:55|russ2000_1549|GCAP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:09:56|russ2000_1554|BOX|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.66|17.01|13.46|13.72|11.96|12.09|13.14|15.34|17.93|18.57|19.64|21.94|24.06|27.78|23.83|18.79|24.49|19.45|13.68|16.7|15.04|19.52|18.03|17.6|19.3|22.86|25.78|23.41|25.17|26.11|26.12|27.23|33.35|28.02|27.01|25.99|25.34|27.2|32.6|35.09|32.7|31.45||
2025-07-04 05:09:59|russ2000_1555|GIFI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|17.75|32.5|20.94|23.25|18|14.38|7.13|15|12|10|10.13|15.13|15.13|13.06|18.06|15.5|12.91|10.3|11.47|18.45|14.08|13.25|17|16.66|14.95|15.21|16.31|22.54|20.13|20.46|22.3|21.04|22.09|26.76|28.03|24.36|24.81|29.42|36.28|30.03|34.16|34.92|25.02|39.54|44.35|19.71|12.59|12.94|14.5|19.12|17.46|23.97|17.96|22.84|27.08|35.34|34.6|27.85|30.35|28.02|27.81|23.73|23.22|20.56|24.73|25.22|20.26|20.06|19.5|21.14|16.57|13.19|11.41|10.11|8.72|7.51|8.46|10|13.9|9.95|11.4|13.15|12.9|10|9.05|8.5|9.49|8.6|7.16|5.24|5.1|3.02|2.96|3.26|3.44|4.16|4.56|3.94|4.01|3.72|3.36|4.74|4.9|3.48|3.39|3.94|4.5|6.9|6.24|5.51|7.17|7.15|6.89|
2025-07-04 05:10:03|russ2000_1556|TNAV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:04|russ2000_1557|ECOM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:06|russ2000_1560|NC|price_next_month|0|1.3355|1.5287|1.4769|1.8462|1.7461|1.6495|1.7461|2.036|1.9911|2.1291|2.2775|2.3603|2.9746|1.892|2.0558|2.0194|1.8193|1.8011|1.4554|1.7647|2.5197|2.3105|2.2923|2.5561|2.8017|3.3383|3.5475|3.784|4.0387|5.1303|1.7101|2.9108|3.0018|3.4202|3.6385|3.4839|3.966|3.3656|3.1564|3.3474|3.7113|3.7204|3.1382|3.9933|3.6476|4.0206|4.2934|3.5566|4.0296|4.4572|4.1661|3.8295|4.5936|3.684|3.3656|3.8113|3.3656|5.0484|7.4953|7.3089|12.239|8.3913|6.6949|6.1627|5.8807|5.6943|3.3747|3.6931|3.2656|2.6425|2.7698|4.0191|4.9265|5.0248|3.8059|4.0751|5.3559|3.4166|3.1437|2.9472|3.8204|5.3304|5.7343|6.24|6.1913|6.6505|6.8011|7.2734|7.579|8.4122|8.4493|9.9579|11.7233|10.0547|10.9592|10.5117|11.5981|9.5707|7.5383|7.2814|6.542|7.3498|4.4834|2.3279|2.7835|3.0629|4.3371|3.9165|6.3266|6.4795|7.2232|7.2952|7.6576|6.6134|5.9744|7.4371|8.2572|7.2879|11.5681|14.885|13.254|14.0101|13.0141|13.487|12.242|10.8942|13.3796|12.5755|11.1889|11.5978|10.2409|10.8714|13.5966|12.8542|16.7103|16.8473|19.3373|14.9855|41.6|42.05|36.85|33|34.54|34.08|40.89|53.15|50.5|47.14|35.15|21.84|19.49|23.97|23.13|25.07|31.04|30.5|46.08|39.3|56.56|38.97|36.12|36.99|34.55|36.28|27.54|30.11|31.31|31.63|34.9|42.34|
2025-07-04 05:10:12|russ2000_1562|OCFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1667|16.2533|19|19.7067|23.3333|25|23.5|26.3333|12.3733|9.6667|10.42|10.5|12.2533|11.92|10.46|10.6667|12.6667|13.96|15.04|14.9333|16.86|16.2867|17.8133|21.2533|20.82|21.35|22.46|22.29|24.85|26.14|24.3|21.85|23.14|23.84|24|21.35|23.92|22.57|23.68|22.7|21.88|23.45|22.04|17.01|15.4|16.01|16.75|18.83|18.09|16.59|12.82|12.15|12.17|9.5|10.36|12.86|12.66|11.94|13.85|14.5|13.45|13.04|13.55|14.57|13.61|13.94|14.19|14.21|17.08|17.59|17.76|16.22|15.91|16.57|16.2|16.78|17.53|18.46|17.72|19.48|18.86|20.68|28.41|27.65|27.08|27.75|26.45|26.98|29.17|25.32|24.01|25.18|24.4|23.93|23.26|16.85|15.32|14.97|18.16|22.86|19.5|22.17|22.7|18.73|20.56|22.58|23.92|16|18.63|12.66|17.23|14.76|18.17|18.2|17.96|16.56|18.795|
2025-07-04 05:10:17|russ2000_1563|MXWL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:18|russ2000_1564|BCOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:19|russ2000_1566|DEA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.55|39.025|43.375|42.825|46.25|50.35|48.6|49.25|51.05|50.175|49.725|52.075|50.675|48.325|46.025|43.725|44.475|46.95|55|60.625|67.275|60.375|51.725|58.875|53.975|56.125|53.1|53.275|49.9|49.95|41.975|40.6|34.125|37|25.825|30.7|29.675|34.875|34.2|28.4|20.91|22.77|
2025-07-04 05:10:26|russ2000_1567|SREV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:29|russ2000_1571|WTW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.6025|61.3508|64.1853|75.1256|72.715|81.0594|71.6025|79.5759|80.7945|83.2316|95.6819|98.5958|89.2978|83.523|101.6156|94.0925|84.715|95.364|93.3772|93.6421|85.8011|100.7415|108.662|107.3904|112.9004|110.8341|98.6487|92.0527|84.2117|69.1389|65.9601|68.8475|68.2117|69.5362|73.2978|87.9468|84.1057|84.9269|93.907|108.2646|103.4964|98.0395|102.9666|97.6951|98.4103|88.9534|92.0527|103.311|114.9136|121.854|118.6752|114.4368|113.1653|110.1719|114.4898|130.6487|123.258|116.8474|110.38|124.4|124.17|126.45|125.13|131.79|146.73|163.24|160.47|149.35|158.84|138.11|158.66|181.55|195.88|184.98|211.29|175.99|210.98|200.44|208.5|236.25|219.7|244.01|227.16|235.16|198.47|211.47|254.19|239.59|226.72|207.74|246.3|264.48|263.13|290.45|329.565|307.06|306.595|
2025-07-04 05:10:34|russ2000_1574|VNCE|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||294|270|270.3|373.2|349.9|230.8|167.6|80|43|55.2|56.3|69|42.5|17.5|5.792|4.65|4.98|8.63|10.77|20.72|12.7|13.93|13.3|11.41|22.71|12.68|6.27|5.01|5.6|8.32|10.94|6.77|10.1|8.1|7.77|6.98|7.74|6.98|5.59|2.3|1.3184|3.0199|1.8|1.85|1.68|2.72|1.54||
2025-07-04 05:10:37|russ2000_1576|MC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.28|34.08|31.33|32.91|29.46|27.89|29.49|24.35|28.58|25.13|25.1|34.1|38.75|41.5|44.05|51.7|53.7|63.35|40.7|43.8|42.29|36.67|32.1|35.66|29.25|30.29|39.28|51.45|57.08|57.92|71.17|53.43|45.12|42.69|38.48|46.75|41.94|52.01|39.08|54.97|53.99|68.08|65.89|78.29|52.61|65.76|
2025-07-04 05:10:42|russ2000_1577|AFH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:43|russ2000_1579|CTT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:44|russ2000_1581|DGII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||18.5|13.59|13.25|16.75|21.5|22.25|24.63|26.75|23.25|28.25|12.75|14.75|8.38|6.63|11.5|15.13|22.94|26.63|19.25|15|9.94|7.63|11.5|12.38|11.94|5.44|6.25|7.25|6.69|6.03|8.9|4.53|6.24|5.64|2.7|2.03|3.35|4.24|5.96|9.3|10.8|9.7|11.35|13.69|14.89|10.65|10.9|10.61|11.33|12.65|12.51|14.02|12.42|12.75|14.28|16.04|11.71|8.24|10.12|10.24|7.6|7.27|10.21|7.95|9.6|10.71|8.31|9.66|10.59|11.81|14.29|12.79|11.29|9.27|9.15|9.42|9.8|9.12|9.93|10.08|10.3|8.86|8.26|8.28|9.55|10.1|10.12|12.9|9.12|10.57|11.11|9.15|13.05|12.4|10.45|10.4|10.35|11.5|13.5|11.6|11.86|12.87|13.13|14.42|15.795|11.35|12.12|14.73|18.47|17.87|20.68|21.55|22.34|18.92|28.49|40.33|33.99|30.16|41.93|25.18|24.31|30.66|27.3|28.97|31.25|27.2|36.02|
2025-07-04 05:10:53|russ2000_1584|VVUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:10:54|russ2000_1585|HURC|price_next_month|1||||||||||||||||||||||||||||14.36|17.24|6.86|7.04|10.5|12.7|11.52|9.11|11.37|9.69|6.73|5.75|6.75|5.25|3.38|2.5|3|2.5|2.88|4.13|4|4|5.13|5.88|3.88|6.5|5.25|5.5|5|5.38|8.25|8.5|7|8.75|6.38|6|4.31|6.63|3.88|3.97|4.56|4.38|4.25|3.38|3.94|3.46|2.69|2.4|2.1|2.68|2|1.8|1.45|2.8|2.27|2.9|7.35|13.49|10.35|16.1|17.42|17.41|14.55|22.67|28.8|28.32|25.68|25.75|38.68|47.76|49.46|41.27|44.22|36.23|32.43|16.77|11.61|14.36|16.67|14.25|17.35|17.18|15.63|19.26|30.03|29.93|27.48|23.73|23.83|22.06|20.69|24.01|28.12|28.7|27.51|26.48|25.01|27.66|33.14|34.72|34.13|33.43|30.84|26.65|25.95|32.23|27.01|32.6|27.5|29.1|35.15|44.6|41.85|47.95|42.9|38.21|42.88|35.06|31.91|35.78|28.18|31.26|28.28|29.81|31.43|34.39|33.37|30.13|34.13|27.03|24.27|24.94|29.515|21.05|21.68|20.97|25.83|17.84|17.2|23.32|17.86|14.63||
2025-07-04 05:11:05|russ2000_1586|PWOD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||8.15|8.2645|8.494|8.9532|9.4127|10.3306|12.6267|13.2|14.262|14.922|22.9573|24.5067|25.7117|27.5482|26.1708|24.8106|22.601|15.1515|15.1515|13.8889|16.0354|16.4141|14.7475|15.5404|16.0909|16.5657|16.7929|16.9697|17.0707|19.7071|23.6465|23.3838|22.8667|25.2778|24.9167|26.2167|26.2778|26|25.6111|25.4667|25.2778|25.22|25.2867|25.4667|25.2733|23.6667|22.9933|22.2867|21.2533|21.3333|21.4933|20.0067|16.5|15.9533|16.6667|22.5533|20.4467|20.5133|21.3667|20.8333|21.9667|25.94|25.1933|23.6867|24.4867|26.3933|26.2933|25.9667|27.02|26.7267|27.28|30.6267|34.1333|30.1333|29.3333|28.6067|32.3533|29.6067|29.06|28.6267|29.7|26.2267|27.7467|28.2333|28.3333|30.8|27.8|28.5667|32.28|28.58|29|30.4|27|23.5533|29.1067|30.24|30.57|31.55|22.9|20.2|20.66|21.54|24|23.51|23.8|24.48|23.4|22.3319|24.12|26.79|23.29|26.97|21.08|21.56|17.48|23.82|27|30.43|29.23|32.17|
2025-07-04 05:11:15|russ2000_1587|BLCM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:11:16|russ2000_1588|NWPX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|15.75|17.88|17.25|19.25|16|21.25|24.25|18.75|22|22|16.94|16.88|14.13|17.88|13.5|14.88|13.38|12.81|10.5|11.25|12.75|16|14.58|15.98|17.7|17.48|15.9|15.28|10.71|14.65|13.41|14.01|15.02|17.68|17.11|22.73|23|26.01|22.63|28.57|29.49|26.98|29.88|37.61|35.75|33.61|36.92|41.44|42.52|58.15|28.73|35.26|37.93|34.78|30.1|23.92|24.12|18.17|18.82|21.87|24.06|30.05|26.67|22.81|20.81|24.35|22.98|24.65|27.29|29.8|36.03|35.08|35.77|35.85|35.78|23.93|24.24|18.05|13.21|9.57|10.79|11.3|13.11|19.15|14.01|15.11|18.24|19|19.73|19.56|17.81|23.04|23.97|23.36|30.5|32.73|24.32|24.85|26.8|30.25|33.27|28.41|23.76|28.37|26.71|31.35|33.99|37.4|27.54|32.58|27.26|30.37|31.65|38.15|44.89|48.36|42.36|42.805|
2025-07-04 05:11:24|russ2000_1589|UTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.45|40.55|35.43|32.5|34.51|35.82|31.3|32.91|35.08|23.09|20.75|19.98|22.32|25.17|22.12|18.47|14.2|11.34|14.47|14.17|18.51|14.19|15.29|18.69|18.64|24.14|22|19.14|18.9|18.83|19.55|14.17|13.34|11.98|12.95|12.8|10.81|11.76|11.65|13.3|14.13|12.01|12.26|11.76|8.35|9.47|8.11|4.48|3.03|4.19|2.53|1.52|3.3|3.51|3.57|3.26|2.66|3.07|3.2|2.63|3.87|3.43|3.6|5.77|7.67|6.43|7.75|4.9|6.24|6.01|5.94|6.58|7.18|10.13|7.62|5.87|7.21|7.29|7.19|8.73|14.39|15.22|18.95|17.05|26.37|28.22|32.29|
2025-07-04 05:11:31|russ2000_1590|SEAC|price_next_month|0.87004754358162|||||||||||||||||||||||||||||||||||||||||||||||||||||||340||291.66|211.66|127.5||123.34|93.3334|103.3334||129.1666|236.6666|336.6666||516.25|600|466.25||379.6|452.6|593.2||159.8|134.8|148.78||225.2|206.4|301||298|305.6|341.6||158|122.4|153.8||124.8|169|172.4||180|145.6|150.8||157.2|171.6|158.4||148.8|178.8|111.6||167|154.8|160.8||225.2|157.2|160.2||161.8|163.2|185||215.2|200|296.8||191.6|151.8|134.2||135.2|120.8|139.4||66.2|58.4|52.2||49|52.2|53.6||56|33|33.6||25.4|46.4|70||37.8|26.8|19.308||23.2|21.4|14.824||15.298|10.224|9.03||8.325|4.61|2.25||5.2|6.76|6.78||5.81||
2025-07-04 05:11:40|russ2000_1591|HBNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.6169|6.9136|6.6916|6.4196|7.2098|8.0988|8.0988|8.4196|9.2836|9.679|10.6169|11.1609|11.8516|12.0498|11.9502|10.0249|9.8516|2.1564|1.8656|8.4942|1.7833|1.2949|1.284|1.251|1.5802|1.6571|1.7778|2.096|2.8181|2.5877|2.5942|3.0815|3.7926|3.7123|4.3615|5.6494|5.5111|4.7163|4.6677|5.1753|5.8272|5.5506|5.5309|5.1111|5.9062|5.4914|5.1358|5.2148|5.438|5.3333|5.2247|5.1358|4.7546|4.5728|4.0296|3.3778|2.4296|2.9985|3.2237|3.2593|3.6543|4.3457|4.3951|4.9877|5.373|5.3333|5.4558|5.0114|5.3333|7.4578|7.9941|8.5926|8.8578|8.5778|10.6533|9.6489|9.8933|8.8844|9.4756|11.4311|9.9467|10.3778|10.7822|11.6|11.4089|10.8444|12.2311|12.8889|17.0867|17.9933|17.58|18.3467|20.3|19.1733|21.01|16.76|16.14|16.27|17.42|18.255|16.92|11.38|10.11|12.4|15.83|18.34|16.71|19.07|21.33|17.48|19.07|14.91|15.64|10.53|12.39|9.49|13.11|11.48|15.97|16.02|16.79|14.68|16.39|
2025-07-04 05:11:48|russ2000_1592|MLAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.06|2.59|2.63|2.5|2.5|2.63|3.5|4.13|4.88|7.75|6.88|6.38|6|5.25|5.38|6.63|5.88|6|5|4.75|4.5|5.25|4.94|4|3.94|4.5|5.63|5.88|6.31|5|4.43|5.5|6.5|7|5.86|6.46|6.89|6.2|7.5|8|9.69|9.75|9.92|12.17|12|12.5|13.21|11.51|15.99|14.6|15.25|17.93|21.25|19.15|24.17|22.53|22.69|21.8|21.05|17|20.1|20|22|24|27.14|25.82|23.95|25|28.421|30.7|33.06|37.52|44.45|49.64|46.3|48.77|51.99|49.36|65.26|69.63|80.27|85.7|76.47|76.37|76.17|84.89|103.54|111.85|104|100.78|115.63|126.24|119.14|139.82|144.53|159.45|141.51|168.31|202.23|182.69|226.53|236.69|251.68|227.75|262.44|238|236.94|261.41|277.14|248.65|294.51|305.7|284.33|213.63|213.25|132.21|194.54|166.51|128.66|93.83|91.62|106.08|114.52|114.04|137.69|115.25|103.53|
2025-07-04 05:11:57|russ2000_1593|AAOI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.68|13.63|22.68|19.16|15.34|9.41|15.1|18.42|20.45|15.14|10.9|12.67|21.15|30.76|49.4|98.76|40.74|32.84|32.9|38.43|20.04|17.32|12.78|10.01|9.36|11.65|10.72|13.87|9.36|11.14|8.13|7.21|7.5|3.95|2.68|1.65|2.86|2.39|2.01|7.95|7.12|15.73|10.85|8.67|17.44|27.92|13.07|28.63|
2025-07-04 05:12:01|russ2000_1594|UTMD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.375|7.625|6.438|7.063|7|7|7.125|9.5|10.24|13.66|11.13|15.1|15.68|14.18|17.379|17.711|19.27|21.74|23.5|25.45|25.49|26.7|17.97|20.57|21.75|22.76|28.57|32|31.49|29.94|34|33.97|32.57|30.25|31.3501|29.41|27.5|29.8|26.27|24|22|28.5|29.24|28.06|27.91|24.75|28.35|27.2|27.89|25.25|26.04|29.3|31.85|33.86|34.02|40.2|44.33|55.82|55.66|53.2|50.79|52.01|56.8|56.69|53.91|54.67|58.97|56.37|66.9|65.07|62.15|62.2|62.6|69.1|75.4|90.1|101.55|97|87.18|93.94|84.4|90.99|102.47|92.07|83|81.5|83|86.67|87.26|89.4|96.83|94.07|84.59|91.34|89.55|92.13|94.84|98.33|79.52|79.21|66.2|69.6|63.38|61.23|51.75|58.325|
2025-07-04 05:12:10|russ2000_1596|CCXI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:12:11|russ2000_1601|SPNS|price_next_month|0||||||||||||||||||||||||||||||||||||||47|63|94|100|106|111|80|35|17|12|5.5|15.376|11.5||11.5|15|11.752|10.752|14.752|14.5|23|32.752|27.752|36|27|27.252|35.5|50|49.375|46.25|82.5|39.6875|29.0625|12.9688|7.8125|4.25|6|3.25|5|6.1|5|3.85|4.7|4|3.49|4.21|4.51|3.3|1.75|2.069|2.31|2.189|1.84|1.83|1.5|1.31|1.29|1.23|1.53|1.55|2.54|1.518|1.3|1.05|1.85|2|1.08|0.8601|0.96|1.2801|1.44|2.19|2.99|2.51|3.22|3.93|3.7|3.562|4.25|3.34|3.52|3.45|5|5.79|5.95|6.45|7.06|7.87|7.22|7.92|6.42|8.73|10.73|11.81|10.06|11.78|12.78|13.61|13.36|11.86|11.93|13.97|12.44|9.08|10.32|11.415|12.2|15.37|16.09|21.13|25.43|24.74|30.56|27.13|32.66|32.36|25.21|34.93|31.84|23.24|26.31|19.67|22.66|20.13|26.94|25.5|27.3|30.8|38.9|36.88|27.36|27.39|30.09|
2025-07-04 05:12:19|russ2000_1602|PBPB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.33|23.4|17.82|11.76|13.73|14.21|15.02|13.43|11.05|10.7|14.42|13|12.95|13|13.85|12|12.1|12.1|11.35|12.7|11.21|8.7|9.19|4.17|4.25|4.12|3.06|2.73|3.71|4.85|6.02|6.61|6.03|5.4|6.51|5.3|4.83|7.99|10.18|9.62|8.5|12.58|10.64|7.22|7.78|12.41|8.13|12.75|
2025-07-04 05:12:23|russ2000_1603|CBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:12:24|russ2000_1604|UMH|price_next_month|0.064561403508772|||||||||||||||||||||||||||||||||||||||||||||8.25|7.13|7.38||8.38|8.63|10||11.5|12.25|11.75||11.5|11.5|11.75||11.25|10.38|9.88||9.38|9.13|8.38||8|9.06|8.63||10.9|11.34|11.89||13.2|13.33|13.04||15.85|15.2|17.2||13.25|14.34|14.89||14.65|15.54|15.29||15.15|15.35|15.43||14.3|13.21|11.25||9.08|8.4|5.7||8|8.08|7.7||9.1|9.49|9.62||10.05|9.24|9.21||10.13|11.25|10.13||10.54|9.6|9.62||9.92|10.25|9.58||9.87|9.35|9.8||9.94|11.84|13.12||16.7|15.82|15.39||14.71|15.96|13.03||13.31|12.86|15.61||12.48|14.54|14.33||21.21|23.7|23.08||19.69|18.04|17.61||15.21|14.95|14.12||15.12|19.46|19.2||16.79||
2025-07-04 05:12:33|russ2000_1605|FRO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.1747|43.5131|52.3098|33.6815|27.9895|50.4282|58.19|71.2204|87.6377|144.8869|119.7198|168.5486|228.4678|209.5795|264.1151|223.7439|197.9647|220.123|174.7276|209.9166|209.308|183.4142|209.6401|290.0401|260.8801|225.0001|280.3|326.5|142.5|147.05|89.4|107.2|118.85|166.8|173.3|153.55|135.8|131.55|111.75|57|24.8|25.15|31.55|18.5|16.75|17.15|9.6|13.1|11.65|21.6|18|12.05|8.3|11.55|13.55|13.65|15.15|10.45|8.59|7.81|7.42|6.94|6.73|6.39|6.07|4.6|4.56|5.42|6.66|5.8|8.04|7.78|10.31|8.76|10.78|7.49|6.04|6.2|7.23|7.83|9.13|7.24|8.3|9.5|12.79|13.83|15.82|15|21.55|22.69|22.72|23.96|20.23|17.32|16.56|17.46|
2025-07-04 05:12:40|russ2000_1606|QTWO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|13.38|14.56|17.7|20.36|27.47|24.85|21.6|24.38|29.26|28.25|31.75|38.55|38.85|41.4|42.35|48.65|62.45|51.74|57.33|75.42|80.49|71.51|87.93|74.14|94.13|94.02|139.32|106.39|103.84|80.51|60.15|53.04|40.94|30.76|32.72|23.01|35|30.15|42.55|53.78|69|83.36|95.17|78.71|94.55|
2025-07-04 05:12:44|russ2000_1607|LLNW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:12:45|russ2000_1608|FC|price_next_month|2|||||||||||||||||||||||||||||||||||||18|16.5|19.875|23.75|24.75|26.75|35|34|35.625|37.5|29.875|31.5|24|24.5|19.5|27|20.75|18.75|21|21.25|25.313|27.938|22|24|19.25|19.5625|16.75|9|7.375|7.6875|7.5|7.25|6.9375|7.3125|7.5|8.09|5.5|3.15|6.03|2.56|2.9|1.18|1.16|0.71|1.75|1.28|2.8|2.5|2.6|1.87|2.44|2.3|7.62|7.14|6.32|7.84|7.4|5.49|7|7.9|7.84|7.6|7.91|7.5|8.68|7.25|6.05|4.39|6.23|5.85|6.3|7.94|6.5|7.95|8.59|8.66|9.68|7.6|8.47|9.41|10.24|12|12.9|14.53|13.46|17.95|19.88|19.77|20.13|19.59|19.36|19.26|20.29|16.06|16.74|17.59|15.33|17.81|20.15|20.2|19.3|20.3|20.75|26.9|24.55|23.65|22.33|25.3|34|35|32.23|15.54|21.4|17.74|22.27|28.29|32.35|40.79|46.36|45.22|46.18|45.39|46.77|38.47|43.68|42.92|43.53|39.26|38|41.13|37.58|27.62|22.82||
2025-07-04 05:12:53|russ2000_1609|EHTH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|22.18|21.12|19.16|26.43|29.62|27.56|14.95|13.19|13.6|16.34|17.22|13.8|17.45|14.24|10.5|13.47|12.1875|13.01|12.68|14.7|16.19|17.01|18.37|20.24|24.28|19.58|30.74|40.27|53.2|42.5|20.7|20.2|10.24|13.5|13.88|12.85|9.73|9.02|13.46|11.15|12.26|11.49|19.1|22.02|17.52|15.57|24.34|28.38|46.25|64.25|86.84|60.17|105.16|109.12|114.86|74.17|77.94|71.23|58.14|43.85|22.43|8.31|7.91|2.68|5.42|8.83|7.37|8.58|6.25|4.28|5.38|5|9.99|5.86|4.165|
2025-07-04 05:12:59|russ2000_1610|TIS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:13:00|russ2000_1611|WINA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||18.5|16.5|14|13.37|10.75|11.5|11.38|10|9.13|9.62|8|7.25|9.5|8.87|10.5|11.75|13|12.5|13.06|15.13|11.75|13.12|10.63|6.88|4.63|4.44|6.38|4.12|4.75|4.62|5|7.2|9.1|10.8|10.15|9.76|10.25|9.97|13.69|18|18.43|21.89|27.5|22|26.66|25|20.98|19.97|21.24|22.37|26.79|25.25|21.54|18.45|17.43|19.63|21.04|20.64|17.65|16.81|15.03|9.9|12.89|17.93|21.13|22.34|27.97|33.45|32.92|33.83|41.71|45.21|49.63|68.67|57.34|55.24|53.28|64.68|61.87|71.9|73.21|80.65|75.86|65.47|82.28|81.51|90.01|101.36|100.75|94.36|95.2|100.57|106.95|110.75|129.1|133.05|130.75|134|130.3|147.2|153.69|154.15|184.55|169.01|180|198.97|150|158.98|169.41|170.63|192.57|210.82|232.82|215.42|203.2|222.15|251.64|280.8|333.92|363.46|403.32|360.67|359.32|395.64|372.89|389.59|360.01|373.245|
2025-07-04 05:13:08|russ2000_1612|CPST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0501|25.5181|25.26|26.1251|
2025-07-04 05:13:10|russ2000_1614|UCTT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.68|4.5|6.15|6.05|6.08|6.36|9.29|8.1|8.02|11.42|13.71|18.99|14.25|16.55|9.61|11.05|6.81|3.01|1.36|1.82|3.85|5.88|7.29|9.47|10.72|9.15|12.19|9.46|7.11|5.42|7.57|7.81|5.94|4.63|5.18|5.4|6.63|9.03|12.04|11|9.17|8.37|9.4|6.83|7.22|5.6|5.06|5.48|6.14|7.64|12.34|15.34|24.02|25.52|25.35|19.32|15.65|10.17|9.17|12.48|15.9|18.1|25.33|18.39|24.19|21.98|42.73|51.66|49.81|45.1|48.77|35.36|33.7|25.43|33.26|29.89|35.71|23.86|38.54|41.83|49.32|35.12|38.665|19.2|25.155|
2025-07-04 05:13:16|russ2000_1616|NDLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|44.6|36.72|38|28.81|21.68|26.19|20.85|14.38|13.54|12.38|11.66|8|4.4|4.4|5.6|4.2|4.4|5.9|7.45|10.25|9.285|7.4|7.3|7.73|5.32|7.28|5.79|6.5|7.91|8.77|10.38|11.87|12.66|8.51|4.76|4.37|5.85|6.29|4.645|3.49|2.24|2.54|1.3|1.73|1.21|1.44|0.98|0.8091|
2025-07-04 05:13:21|russ2000_1619|PAYC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.03|12.78|17.43|26.17|32.21|31.27|36.16|30.5|37.11|47.3|51.96|46.24|60.5|70.77|79.77|91.64|110.78|112.68|127.38|143.05|198.04|228.62|209.16|318.59|236.69|286.79|382.7|392.19|400.24|388.56|537.19|304.67|284.8|302.91|337.16|323.94|288.71|358|248.08|190.24|187.91|164.03|164.63|207.56|226.49|232.72|
2025-07-04 05:13:26|russ2000_1620|TBNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:13:27|russ2000_1622|DJCO|price_next_month|0|||||||||||||||||||||||||||||||||||||8.75|8.87|10|10|10.75|12.5|20|20|18|17.25|18.5|19.37|20.5|25.5|35.5|36|25.25|25|30|31.5|29.5|38.5|39|32.5|40|37.25|39.5|39.25|37.25|36.88|36.25|31.75|29.38|29|28.75|32|31.25|27|31.97|24.5|26.19|22.88|25|23.25|24.1|24.95|28.57|33.75|34.75|31|36.81|45|40|37.32|44|42.13|41.49|38|37.88|41.25|40|39.98|47.98|40.1|41|40.5|40|36.15|34.9|46.02|53.1|64.75|71.31|69.25|70.02|71.01|74.01|73|69.4999|72|77|94.8|94.52|99.46|105.54|133.6|147.94|160.1|176.3|168.65|182.65|188.5|201.01|204.8|204.7|192.52|196.4|228.4|211.2|216.4|209.02|204.8|232.1|228.7|226.55|234.78|237.04|221.11|223|248.1|281.01|275|277.5|284|271.2|334|305.19|333|343.22|323.99|257.15|270.3|268.25|306|273.15|289.52|290.89|321.32|335.2|465.6|485|410.1|378.98|438.07|
2025-07-04 05:13:35|russ2000_1623|QNST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|12.43|15.62|22.51|18.35|12.52|11.35|9.74|11.37|9.16|7.34|5.7|6.56|9.55|8.89|8.26|6.445|5|4.2|5.57|5.87|6.03|5.99|3.83|3.49|3.6|3.14|3.45|4.2|3.94|8.9|8.85|11.11|14.05|13.69|18.02|13.2|16.95|13.05|14.56|10.16|11.5|16.885|21.95|19.93|17.95|15.4|15.82|11.07|10.65|11.26|15.11|12.7|9.04|11.31|11.65|18.09|18.915|19.26|22.86|16.07|16.54|
2025-07-04 05:13:41|russ2000_1624|KEM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:13:42|russ2000_1625|NKSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.125|8.25|8.125|8.685|9.5|9.375|11.75|11|10.025|12.5|13.75|14.56|17.375|20.735|21.59|22.75|26.15|22.375|21.695|23.13|25.75|22.5|23.25|23.11|24.445|24.23|22.24|24.4|24.49|22.11|19.87|19.75|19.7|19.68|18.69|17.99|18.74|20.82|26.5|27.11|25.2|27.09|25.88|26.15|28.8|28.43|25.83|27.95|28.68|29.71|30.42|31.5|33.84|32.75|38.25|35.15|36.41|32.58|29.13|31.31|29.22|29.01|30.45|32.65|34.59|35.99|34.81|34.75|43.55|42.05|38.5|44.3|43.6|45.85|47.25|43.18|34.73|42.29|36.64|42.08|40.84|29.98|25.08|27.18|31|35.89|36.15|37.25|35.94|34.9|31.67|36.65|40.56|30.21|29.77|23.5|32.26|26.81|31.78|28.58|29.39|25.77|29.85|
2025-07-04 05:13:49|russ2000_1626|MOFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1667||17|17.5|19|19|19.6667||21.1667|7.1133|21.5|22.3337|22.98|26.36|26.67|29.28|23.38|17.4|16.2|14.03|12.95|9.75|9.49|7.29|8.42|9.1|13.85|15.2|14.79|13.79|13.9|14.65|14.24|16|20.24|21.26|20.2|22.76|23.35|27.94|26.33|25.01|24.98|23.41|26.26|28.43|29.48|31.96|31.98|28.15|26.78|30.12|30.73|35.31|35.13|34.98|36.98|33.08|33.44|33.36|30.87|26.3|27.96|27.58|31.02|32.34|19.84|18.9|20.79|27.23|30.85|28.09|31.05|32.49|30.31|30.4|30.34|31.15|20.61|23.7|19.39|25.5|21.45|26.52|28.26|31.63|28.24|30.67|
2025-07-04 05:13:56|russ2000_1627|ATLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667||18.3333|17.3333||18.3333||||15.6667|14|13.833|13.25|13.3333|13.6667|14.6667|15.4833|15.6667|17.8333|17.7166|19.3333|19.47|20.5|21|24|29.1666|30|42.5|25.47|24.08|23.52|20.4|22.376|21.046|21.9|21.15|20.05|18.76|20|17.97|22.03|23.38|20.12|23.7|22.25|19.42|18.68|19.6|19.73|21.13|18.38|18.5|17.82|19.8|21.82|21.64|19.53|21.76|19.51|22.88|22.44|21.91|22.46|22.39|23.29|24.03|26.01|25.7|25.25|23.11|25.89|27.97|27.09|32.3|31.65|30.3|30.15|28.2|28.8|31.25|27.3|25.27|27.49|27.2|27.23|26.68|20.36|19.38|19.47|24.73|25.3|23.19|24.01|25.26|23.82|22.18|22.38|24.09|18.49|19.63|15.66|21.14|19.33|20.98|16.7|18.13|16.81|18.57|
2025-07-04 05:14:03|russ2000_1633|MBUU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.43|21.97|19.75|17.16|20.37|22.03|18.84|13.03|12.93|17.73|13.41|14.84|18.56|23.01|28.65|32.05|33.26|33.36|38.57|41.91|38.7|42.92|30.38|34.73|45.23|34.89|61.17|52.74|76.71|87.43|77.77|67.83|61.09|49.3|60.2|51.99|60.59|55.25|59.33|47.31|41.75|34.74|39.16|40.52|38.29|28.65|34.75|
2025-07-04 05:14:06|russ2000_1634|BSRR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.922|5.063|3.75|5.813|5.75|6.063|5.813|6.5|8.5|10.75|13.5|15.282|12|10.875|10.375|9.25|8.25|8.625|10.9375|9.25|8|7.625|7.875|6.0313|7.5|6.65|6.5|6.55|9|12.44|11.045|10.01|11.45|14.21|15.8|16.25|15.74|15.6|16.75|18.25|22.16|19.86|24.38|23.49|24.43|25.45|30.03|31.01|30.13|27.84|26.85|27.18|23.34|21.61|18.87|19.96|12.25|12.01|13.87|8.73|10.22|12.48|11.85|10.41|10.79|11.15|11.52|10.94|9.13|9.16|10.68|11.25|12.46|12.92|15.78|18.93|15.85|15.61|15.8|17.16|15.84|16.38|16.6|16.21|18.2|17.61|17.88|17.86|26.76|25.07|27.4|26.46|27.38|27.86|29.54|27.23|26.6|26.46|26.07|27.24|26.78|20.3|17.58|19.84|21.87|27.07|24.13|24.96|26.53|21.75|22.45|22.05|21.06|16.39|21.06|17.6|20.75|19.82|29.09|28.4|30.14|26.46|32.2|
2025-07-04 05:14:13|russ2000_1635|ZGNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:15|russ2000_1638|RVNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:16|russ2000_1640|DEST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:17|russ2000_1641|FVE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:18|russ2000_1642|IBP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6|11.08|14.24|17.85|22.83|25.13|25.09|20.77|27.66|37.01|32.15|40.9|53.45|52.8|64.6|71.95|58.45|54.75|31.28|39.69|47.5|53.41|62|77.32|46.51|77.66|98.37|105.57|133|117.57|121.94|108.81|80.39|92.65|86.03|110.09|120.59|149.08|106.34|194.85|235.25|270.35|217.31|198.84|167.84|194.48|
2025-07-04 05:14:22|russ2000_1643|CETV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:23|russ2000_1644|ASC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.08|14.76|13.15|13.22|10.2|11.73|12.4|13.95|13.97|9.73|9.54|7.17|6.54|7.35|7.5|7.95|8.3|7.1|8.1|7.25|6.37|5.68|7.08|7.29|8.44|6.71|7.49|4.48|2.87|3.28|4.02|3.35|4.02|3.34|6.33|8.5|12.73|13.72|14.42|13.22|13.69|16.57|16.37|20.92|14.16|11.16|9.67|10.26|
2025-07-04 05:14:27|russ2000_1645|WEYS|price_next_month|0|||||||||||||||||||||||||||||3.2778|3.4444|2.9444|3|3.1667|2.9722|2.7222|2.9444|2.8889|3.18|3.0833|3.1667|3.0556|3.1111|3.1111|3.9722|3.8333|3.4722|3.6944|3.8333|3.9867|4.1111|4.1667|4.1667|4.3056|4.3889|4.4167|4.6111|5.4444|8.5|7.3333|7.4167|8.3333|8.8333|8.6667|8|7.75|8|8.3133|8|8.1267|8.3333|8.52|8.0633|8|7.8333|8.5|8.7167|10.1667|12.5633|12|12.88|16.9967|16.1667|13.86|15.55|16.225|15.45|19.3|21.7|18.4|23.01|19.6|22.28|21.13|23.15|23.98|24.17|24.38|25.51|31.96|30|27.31|29.04|27.8|28.78|27.45|23.78|22.3|22.56|24.44|25.3|24.95|23.13|24.25|23.16|23.7|25.26|24.39|23.8|23.48|22.78|24|27.33|28.73|26.42|25.09|25.96|31.15|27.02|28.5|28.86|28.39|26.8|28.04|27.94|25.31|28.18|27.96|27.88|27.19|30.98|36.7|34.85|31.64|26.87|34.31|27.52|24.67|22.65|19.03|18.42|15.84|17.26|19.67|22.31|22.82|23.4|24.61|26.34|25.83|27.22|27.14|27.3|28.92|32.11|29.35|34.81|33.66|35.74|29.9|33.89|
2025-07-04 05:14:38|russ2000_1647|CARB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:39|russ2000_1649|WIFI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:40|russ2000_1650|BOOM|price_next_month|0.11287128712871|||||||||||||||||||||||||||||2.58|2.44|0.875||2.375|1.625|1.81||1.375|1.19|1.06||0.94|0.765|1||1.315|1.815|1.315||1|0.94|1.44||2.625|3.5|4.125||5.315|5.125|4.19||4.5|3|2.72||2.5|1.625|0.815||0.815|0.67|0.485||1.39|1.55|1.475||1.85|1.17|1.375||1|1.36|1.525||1.5|1.705|7.65||21.9|20.19|24.32||27.87|36.57|28.8||36.25|42.99|63.47||43.38|30.77|15.9||17.93|16.19|19.13||15.91|13.63|16.09||22.52|20.22|21.36||16.88|16.16|13.99||16.1|22.04|22.41||21.78|19.96|16.04||11.1|11.33|7.72||10.51|11|16.35||12.65|12.95|20.15||44.85|39.25|36.4||67.64|43.43|46.09||28.55|35.43|40.85||52.97|40.17|36.5||27.67|22.32|18.39||16.22|24.02|15.95||12.99|12.37|8.05||6.46||
2025-07-04 05:14:49|russ2000_1651|NEWR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:51|russ2000_1652|AMNB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:52|russ2000_1653|NAO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:14:53|russ2000_1654|AOSL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.01|12.82|11.44|14.24|12.57|11.06|8.23|8.12|9.41|7.82|8.52|8.94|8.9|7.79|7.73|7.68|7.31|9.32|8.99|9.02|8.63|7.85|8.79|8.98|13.39|14.78|21.15|21.4|16.38|18.21|18.43|17.65|15.72|14.04|9.35|11.8|13.34|10.26|13.22|14.07|9|10.51|15.86|30.66|29.94|24.4|31.7|41.55|44.6|40.4|30.15|33.32|24.83|30.88|26.73|27.97|20.02|41.1|33.04|40.7|16.25|27.81|
2025-07-04 05:14:58|russ2000_1655|INGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.26|19.9|22.51|32.005|37.78|42.57|41.91|36.87|49.67|51.07|57.83|64.37|81.18|95.69|94.39|121.84|137.93|204.65|187.12|149.92|87|63.18|53.94|46.64|53|29.98|28.83|50.17|64.28|76.33|39.98|30.09|26.85|26.07|21.8|23.33|13.21|8.31|4.21|5.7|7.02|9.18|9.36|11.82|7.28|7.49|
2025-07-04 05:15:03|russ2000_1656|FARM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||13.3|13.5|12.7|13|11.8|12.1|12.2|12.75|13.4|13.2|13.6|15.4|14.5|13.1|13.05|14.6|18.65|19.688|23.5|20.15|21.7|19.1|19.725|16.6|15.8|18.5|17.6|19.506|22.2|21.501|23.2|22.3|28.35|34.7|33.5|30.8|31|32.525|33.55|32.25|31.5|36.5|25.91|26.7|25.84|21.9|23.45|19.95|20.82|21.8|20.98|22.56|20.14|21.45|20.67|24.89|23.55|24.72|26.34|24|20.36|19.75|22.48|18.9|17.19|18.71|16.88|16.41|12.97|12.03|7.83|5.85|9.98|9.1|7.8|9.73|13.44|15.15|15.93|18.06|21.63|19.71|20.47|29.16|29.91|24.93|23.66|28.38|27.87|30.21|30.67|32.7|34.8|35.5|31.15|33.95|31.6|28.35|28.85|24.11|24.6|20.16|16.24|12.83|11.98|9.24|4.98|3.47|5.24|10.2|9.69|7.55|6.39|6.28|5.08|6|4.88|2.85|3|2.52|3.52|3.1|2.72|1.85|1.73|1.87|1.45|
2025-07-04 05:15:12|russ2000_1657|CLFD|price_next_month|0|||||||||||||||2.0625|2|3.125|3.25|2.5|3.25|3.125|3.625|3.75|4|6|8.5|7|6.5|6.25|6.75|6|4.5|4.5|4.75|5|5.5|4.5|4|3.25|3.1875|2.75|2.375|4.4375|4|3.75|3.5|3.5|3.25|3.25|4.75|8|5.75|4.5|5.75|5.125|5.125|5.75|5.375|8.625|7.375|6|5.5|4.563|5.75|6.25|7|5|19.875|21.75|15|11|10.938|9.4|7.53|3.1|3.5|2.2|2.19|1.62|1.43|1.45|3|2.67|3.04|2.68|1.56|1.41|1.66|1.22|1.31|1.21|1.29|1.57|1.32|1.4|1.47|1.22|1.09|1.16|1|1.35|1.2|1.02|1.192|1.3|1.7697|3.89|2|2.5|2.37|2.82|4.737|5.89|8.05|5.2|5.58|4.25|4.99|5|5.26|7.03|10.87|14.84|24.95|15.76|12.87|14.68|11.78|13.55|19.68|14.03|14.8|18.56|20.01|16.75|17.2|14.15|11.5|13.7|12.95|12.2|12.95|12.02|11.77|14.74|13.25|12.33|12.72|13.03|18.64|20.93|31.32|34.35|43.52|56.49|64.47|58.23|98.55|121.47|71.46|43.68|46.74|24.02|25.19|30.12|43.4|35.93|36.49|28.67|44.405|
2025-07-04 05:15:23|russ2000_1658|GDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:15:24|russ2000_1659|TTGT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.03|7.97|6.91|
2025-07-04 05:15:26|russ2000_1661|KRNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7586|8.6497|8.2005|9.7363|9.8957|10.3883|11.5474|11.1055|10.1565|8.7366|9.6421|8.2802|7.889|8.9394|8.3889|7.6934|8.8525|8.3599|7.1356|7.0414|7.5196|6.6213|6.3315|6.614|6.7299|6.7734|7.0777|6.9328|7.0632|6.9545|6.8458|7.1429|7.0342|7.7876|7.5992|8.5917|10.5042|10.9099|10.3231|9.9464|9.8377|11.3|11.98|11.72|12.84|13.02|13.9|14.4|14.9|14.9|15.05|14.15|13.2|13.8|13.27|13.14|13.35|13.79|13.76|13.09|9.3|7.67|8.6|10.91|12.44|11.56|13.02|13.3|12.75|11.63|10.9|10.35|7.75|7.84|6.94|8.25|5.4|7.16|7.39|7.08|5.88|6.94|
2025-07-04 05:15:32|russ2000_1662|HTBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9167|10.3334|11.9583|19.8333|15.4688|13.375|16|14.25|10.25|10.125|9.5|9.375|8.5|8.2|7.48|7.6|9.78|8.33|8.58|8.7|9.15|12.45|11.8|12.8|13.95|14.55|17.51|19.19|19.1|19.75|21.97|21.75|23.75|24.9|24.48|26.05|21.86|19.85|18.54|18.93|17.68|10.45|12.94|7.21|8.08|4.03|2.64|3.8|5.52|3.6|3.76|4.75|5.23|4.99|4.83|4.96|6.74|6.13|6.59|6.51|6.57|7.35|7.79|8.01|8.12|8|8.7|8.36|8.91|11.09|10.58|9.81|10.44|10.48|10.85|14.04|14.28|13.89|15.38|16.01|16.49|15.23|14.51|13.27|12.52|12.37|12.02|11.6|8.88|6.78|7.25|8.78|12.07|10.84|11.99|12.46|11.23|11.78|14.3|12.12|8.5|9.6|8.18|8.89|7.94|10.35|9.71|9.69|9.04|10.685|
2025-07-04 05:15:39|russ2000_1663|LYTS|price_next_month|0|||||||||||||||||||||||||||||3.6444|3.4667|1.6889|1.2018|2.0018|1.824|1.7778|1.6462|1.4222|1.4222|1.6|1.824|1.5573|2.0018|3.3778|2.7342|2.432|2.4996|2.6773|2.8231|3.5342|4.7573|8.9333|8.5333|9.8667|8.1333|5.3333|7.136|5.8027|7.8027|9.8027|9.6|12.1333|10.8|10.9333|11.2|10.6667|13.0347|12.832|10.1333|9.536|8.9333|10|9.6|11.76|12.7893|11.7333|13.904|15.896|10.2|8.2|8.056|8.36|9.432|12.48|13.74|11.59|10.39|10.65|11.42|12.07|14.89|17.99|14.43|16.71|15.31|17.95|19.09|15.76|16.67|18.9|12.28|10.96|9.23|7.85|4.55|5.61|6.49|6.99|5.96|7.03|5.26|9.25|7.44|8.29|8.32|6.73|7.11|6.85|6.45|6.78|7.24|7.04|8.16|9.21|8.44|7.61|7.14|7.16|7.34|8.96|9.96|10.74|11.54|12.65|10.96|8.6|9.52|9.07|8.37|6.95|7.94|6.13|4.89|4.32|3.27|3.4|3.96|5.19|6.65|6.2|5.86|6.84|9.605|8.22|7.53|7.44|7.44|7.19|6.05|7.68|13.73|12.69|12.6|14.88|13.66|14.6|17.06|16.36|21.07|15.09|17.83|
2025-07-04 05:15:49|russ2000_1666|AAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:15:50|russ2000_1667|HABT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:15:51|russ2000_1668|VPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.37|17.25|18.63|16.5|18.01|13.84|15.76|14.14|13.6|13.04|13.11|14.04|16.22|16|14.51|16.83|14.43|16.28|16.64|15.33|14.22|11.62|10.64|15.01|14.19|15.63|16.65|17.2|17.45|24.2|27.4|28.75|38.5|32|32.33|37.6|40.09|32.8|34.54|22.35|24.46|24.84|33.98|33|35.33|34.28|32.5|32.06|28.81|33.93|43.18|37.53|37.66|30.89|31.88|33.22|32.22|23.18|23.3|21.9|29.42|
2025-07-04 05:15:56|russ2000_1670|BELFB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.94|10.69|17.75|16.5|13.94|17.315|21|17.56|27.5|40.13|37.69|25.25|24.22|20.35|26.3|26.84|22.25|18.99|19.82|19.7|25.23|27.52|35.86|30.88|36.74|33.55|33.19|26.85|32.87|30.1|37.24|33.14|31.59|35.62|32.48|35.4|30.24|31.82|27.08|26.07|28.36|21.7|15.24|16.18|18.38|18.1|18.97|23.42|23.58|22.81|21.81|20.13|19.02|17.88|20.24|17.79|18.03|16.56|18.63|14.72|15.65|21.04|19.17|21.76|23.64|28.29|23.52|20.53|22.08|18.03|15.17|16.66|20.49|23.85|31.8|24.2|25.25|32.35|20.55|19.35|22.5|22|23.08|23.7|16.49|14.71|17.32|7.46|12.2|11.71|14.58|19.93|13.64|13.92|12.42|16.31|24.73|32.41|39.44|40.63|53.65|54.18|66.86|58.72|74.27|75.42|81.1|65.77|100.1|
2025-07-04 05:16:05|russ2000_1671|VOXX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:06|russ2000_1673|BNFT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:07|russ2000_1674|USAP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:08|russ2000_1675|MCRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||4.25|5.625|4.125|3.83|3|2.625|2.375|2.815|2.94|1.815|1.875|1.625|1.595|1.125|1.625|2.485|3.25|3.75|3.375|3.125|2.94|3.625|3.065|3.78|3.315|2.75|2.5|2.875|2.78|2.69|2.625|2.775|3.15|4.075|6.12|5.89|6.825|4.45|4.31|5.095|5.075|5.85|7.28|8.065|13.965|15.14|18|19.7|19.37|27.03|31.48|18.84|22.18|25.13|26.67|28.29|30.59|21.37|13.24|12.32|8.91|10.24|10.22|9.06|6.94|7.15|11.64|10.65|11.55|10.84|11.46|11.55|10.29|10.66|9.68|7.47|9.12|10.36|12.87|20.5|16.91|19.27|16.04|12.48|16.27|17.3|18.3|18.61|21.94|20.7|19|23.33|23.65|23.76|29.47|33.09|44.61|45.56|42.66|47.67|38.77|43.24|42.69|47.07|43.19|53.68|33.34|36.19|43.39|52.85|75.41|63.85|72.22|61.9|70.15|64.15|79.41|76.62|69.36|69.32|60.19|68.93|67.77|78.28|78.51|85.34|78.19|89.59|
2025-07-04 05:16:13|russ2000_1677|DXLG|price_next_month|1||||||||||||||||||8.3334|1.7778|2.8889|2.4444|2.3334|2.6667|2.5|2.1112|2.3334|2.1666|1.3889|1.7222|2.6667|2.9444|3.7778|4.3334|4.8889|6.4445|9.3333|10.1112|10.6667|16.8334|19.1667|22.3333|15|16.25|15.375|14.25|9.375|8.75|8.625|8.75|8.625|7.875|6.25|6.5|6.625|6.813|6.375|4.188|4.188|3.375|2.2188|1.5|1.1875|0.6875|2.0625|2|1.375|1.4688|1.2813|1.625|2.1875|2.375|2.375|4.29|3.5|2.55|4.01|7.089|4.689|3.98|2.79|4.66|6.85|8.6|8.5|6.85|5.89|4.32|5.79|7.05|7.11|6.18|9.11|9.75|11.25|14.05|12.5|11.74|10.1|6.2|3.86|4.09|3.82|0.64|0.3|1.75|3.07|2.61|3.08|3.75|3.21|4.8|4.27|4.35|4.19|3.23|3.15|3.05|4.12|3.83|4.54|4.96|6.05|7.03|5.7|5.29|5|5.17|4.72|4.85|6.05|5|4.45|4.68|4.63|4.1|3|2.4|1.85|2.025|2.45|1.7|2.75|2.8|2.61|1.68|1.79|1.24|0.8|0.4274|0.3325|0.3503|0.715|3.5|5.99|7.15|4.14|4.68|5.51|6.66|5.98|4.16|4.56|3.78|3.99|3.55|2.75|2.41|2.29|1.13||
2025-07-04 05:16:19|russ2000_1678|CHRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.44|22.74|35.39|27.54|13.61|20.09|25.78|29.73|27.75|20.15|13.65|11.8|10.1|11.65|18.35|11.63|12.22|15.9|16.78|17.72|18.89|16.97|18.55|17.83|20.43|14.58|12.75|16.4|12.29|9.36|7.43|8.58|8.48|7.78|4.53|2.905|2.15|2.02|1.72|0.784|1.11|0.9996|0.8064|
2025-07-04 05:16:22|russ2000_1680|QADA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:23|russ2000_1682|FBIZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.875|11.69|11.75|11.555|11.125|10.955|10.75|9.535|8.83|8.395|8.525|8.74|7.525|6.5|5.735|4.9|5.21|5.075|4.95|4.85|4.545|6.175|5.9154|7.35|7.446|8.17|11.425|11.37|12.3001|11.865|12.955|16.43|17.5425|20.03|23.935|21.825|23.465|22.455|21.9|21.305|23.96|22.13|24.66|24.43|22.67|24.21|25.97|22.78|22.23|22.85|25.49|24.78|20.88|20.45|20.9|22.43|24.52|25.02|17.18|14.72|16.95|19.81|24.32|26.92|28.19|31.44|33.89|32.09|34.38|33.73|28.96|33.06|30.7|37.6|33.07|43.23|44.25|46.96|47.36|54.49|
2025-07-04 05:16:26|russ2000_1683|EMCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:27|russ2000_1685|CVGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|18.37|18.8|22.08|18.87|19.42|18.53|18.64|20.6|19.61|20.6|17.38|13.7|10.29|12.05|11.96|1.11|1.15|0.88|1.58|4.73|5.25|8.92|10.42|11.26|17.37|16.45|13.04|9.19|11.07|10.21|7.35|7.59|7.31|7.16|7.51|7.77|7.76|9.26|10.43|6.32|6.17|6.69|5.67|3.94|2.9|2.59|4.11|5.31|5.25|7.62|8.92|8.12|12.94|7.57|7.15|6.62|7.19|9.2|8.41|7.55|5.625|2.42|2.35|5.72|8.47|9.56|8.99|9.97|7.92|7.62|6.8|4.2|7.33|7.41|10.41|6.97|6.45|6.01|5.32|3.08|2.24|0.963|1.995|
2025-07-04 05:16:31|russ2000_1686|MRIN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||617.3994|478.3795|524.1595|421.2596|399.8396|380.0996|362.4596|300.2997|270.8997|236.0398|144.8999|143.2199|121.7999|100.7999|96.5999|94.4999|77.6999|50.3999|79.4998|55.7999|44.9999|33.2999|17.22|35.6999|30.8399|12.24|12.42|8.3412|10.26|8.31|17.16|13.14|9.84|41.1599|38.4599|18.72|13.62|10.5|7.56|7.32|4.68|4.0044|2.235|2.3484|2.36|2.42|2.13|2.005|0.5615|0.8981|
2025-07-04 05:16:34|russ2000_1687|USAK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:35|russ2000_1689|ESCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.6667|1.1883|1.25|0.8333|0.7717|0.6667|0.6667|0.7083|0.5833|0.8333|0.8333|1.4167|1.4583|1.5833|1.625|1.9383|2.365|3.48|3.5417|3.6667|3.2917|2.635|2.9583|2.5833|1.855|3|3.0217|4.0833|3.8333|3.795|3.8267|5.7633|8.8383|10.825|8.63|10.25|8.07|6.445|8.135|14.225|18.46|17.315|10.89|13.97|13.58|14.21|13.76|13.07|10.8|11.52|10.86|10.71|9.43|9.35|9.31|9.42|9.07|6.9|4.51|1.36|0.5|0.94|0.96|2.43|2.43|3.85|4.82|4.5|6.19|5.47|5.84|5.39|4.67|5.84|5.85|5.19|5.49|5.74|6.45|8.82|11.89|14.72|15.9|11.44|15.24|17.99|17.26|14.83|12.1|11.93|10.73|12.15|13.2|13.35|12.35|12.35|12.85|13.25|13.4|11.7|11.16|12.04|11.53|11.46|8.8|8.55|15.35|18.61|20.85|22.02|22.7|18.71|14.3|13.15|12.61|10.86|12.49|15.12|14.6|17.04|16.06|12.46|14.88|13.03|14.82|15.18|14.75|
2025-07-04 05:16:41|russ2000_1690|PTSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:42|russ2000_1691|KCLI|price_next_month|0|10.2446|9.1655|9.7129|9.619|9.7441|9.4157|10.667|13.1695|13.9984|13.125|11.375|15|16.125|16.5|14.25|13.25|13.5|14.75|12.25|12.875|14.75|15.5|14.625|16.625|17.375|17.5|17.25|17.5|17.875|18|15|15.5|17.25|17.5|16.125|17.75|19.25|21.625|22|24.75|28|25.5|27.25|25.25|23.125|22|21.5|22|22|25|25.5|26.25|26.875|26|28|33.25|33.75|37.625|44|44.188|42.5|36.5|41.75|44.75|42|45.5|38.875|33.5|27.125|28.5938|32.4375|38.2344|37.8|37.82|37.19|37.64|40.35|36.5|38.2|38.019|40.89|43.03|46.92|45.99|39.56|44.6|41|50.6|45.69|50.57|51|50.41|49.85|42.98|55.95|49.99|45.06|41.57|46.63|47.03|50|50.49|47.75|31.67|22.03|31.44|26.84|27|34|32.58|31.76|31.55|32.03|29.3|33.52|32.36|32.54|34.73|36.34|38.74|36.1|44.01|45.9|47.17|41.58|43.67|49.63|45.47|44.88|47.09|49.03|37.5|41.99|38.95|40|46|45.5|50|49|44.11|40.77|37.75|39|36.26|34.65|32.52|33|32.25|27|28.6|32.5|42.01|45.25|43.5|41.55|42|37|32|29.75|26.9|20.66|25.4062|26.4475|36.5|35|38.7|35.05|35.75|29.1625|31.843|
2025-07-04 05:16:48|russ2000_1692|FOXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.42|16.22|17.15|15.38|16.12|15.24|15.51|16.11|17.26|14.14|17.53|19.04|21.3|25.9|29.45|38.05|43.9|38.35|34.25|50|52.39|60.76|77.37|82.84|64.3|70.82|49.15|89.09|85.66|124.24|163.38|155.13|154.78|128.66|82.87|85.38|81.92|118.09|111.76|112.95|84.01|63.04|39.88|52.08|37.17|27.32|20.6|28.02|
2025-07-04 05:16:51|russ2000_1694|ADUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.14|9.63|4.77|4.94|3.04|4.48|5.4601|5.92|3.7799|3.65|5.08|4.5011|5.43|8.62|12.25|20.73|24.97|24.84|21.92|22.83|19.3|22.83|27.51|26.28|35.25|21.13|20.17|18.87|27.25|34.7|31.5|37.65|36|37.75|53.05|64|66.05|62.5|61.51|78.78|85.24|96.22|81.02|94.9|98.71|127.46|107.26|83|77.2|77.77|90.35|93.86|103.97|110.46|109.12|91.32|78.9|90.64|96.15|121.17|129.78|135.92|102.86|112.14|
2025-07-04 05:16:55|russ2000_1696|SPAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:16:56|russ2000_1697|ARTNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||5.8887|6|6.2222|6.2222|6.1113|6.6667|7|7.4447|7.8887|8.1113|8.1113|8.778|8.4444|8.5|9.7778|12.3333|10|10.4444|11|13.7222|11.1111|10.1111|10.1111|11.2222|10.6667|11.6|12.8889|13.1156|14.8889|11.8222|12.3778|13.5556|14.3867|16.5|17.8267|19.026|18.1467|16.266|18.66|19.3067|19.8193|21.5667|19.32|19.8327|20.9867|19.44|18.47|18.71|20.13|19.1|19|18.5776|18.56|16.99|14.43|15.645|14.66|17.69|16.21|17.65|18.94|18.3|19.08|19.02|19.54|18.2|18.2|18.91|19.09|21.52|23.01|22.65|23.57|23.54|22.9|22.51|22.02|21.79|22.27|22.15|21.54|21.57|24.36|30.31|26.99|34.09|28.22|31.03|38.41|38.89|40.62|37.18|38.3|36.89|36.59|35.39|36.28|35.98|37.1|37.72|34.53|35.08|35.23|40.88|40.45|39.08|40.22|48.2|46.5|51.56|52.28|58.9|54.78|45.56|39.3|36.5|34.98|39.17|33.51|31|35.52|33.72|
2025-07-04 05:17:00|russ2000_1698|HWCC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:02|russ2000_1699|JOUT|price_next_month|0|||||||||||||||||||||||||||||23.5|28.25|20.25|25.75|25|20|25.5|24.25|24.62|18.25|19|18.75|18.5|21.75|22.25|24.75|21|23.87|22.63|20|22.25|23.75|23.25|20.38|18.5|14.5|13|13.5|12.06|14.87|15.5|16|15.75|12.88|8.5|9.5|8.75|9.44|8.25|7.75|6.94|6.19|5.75|6.06|6|7.12|7.01|8.38|14.22|12.11|9.3|12|10.22|14.32|14.88|17.02|19.87|19.23|19.95|20.24|18.9|17.37|16.54|17.99|17.4|16.91|17.84|18.51|18.99|23.2|21.9|18.55|16.1|15.72|8.36|7.59|6.34|6.54|8.75|10.61|12.71|12.73|14.28|15.22|16.59|17.83|18.59|17.01|18.47|20.93|19.51|21.48|23.46|25.47|27.43|23.77|20.93|23.06|30.05|30|31.5|21.1|21.43|21.5|24.13|30.45|35.98|34.48|36.32|50.52|75.21|60.27|64.76|81.07|75.31|62.65|76.67|67.99|58.55|78.6|68.36|87.56|87.33|109.03|141.81|118.37|106.18|90.22|76.48|67.31|52.62|68.46|58|59.12|47.55|44.76|41.01|42.4|31.62|32.4|22.83|32.21|
2025-07-04 05:17:09|russ2000_1700|RST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:10|russ2000_1702|MRLN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:10|russ2000_1703|LCUT|price_next_month|0||||||||||||||||||||||||||||||||||7.6667|7.8333|11.1667|9.3333|7.8333|8.1667|11.6667|9|9.0867|11.5|10.25|11.38|11.5|12.13|12.25|12.13|10|9.5|8.5|10.38|10|10.25|13.25|8.25|8.63|9.25|9.88|11.63|10.25|10.69|10.5|9.88|9.25|5.88|6.25|8.38|7.5|7.5|7.5|5.99|6.8|5.56|6.46|6.9|6.56|5.19|5.13|6.82|8.31|13.93|15.35|18.7|16.43|13.93|15.15|16.86|22.51|23.38|21.85|29.62|20.33|20.49|19.65|21.82|19.38|16.04|11.88|8.52|9|4.9|1.75|2.84|4.2|6.07|7.98|14.53|14.69|12.84|12.13|15.92|11|12.23|11.87|11.65|12.88|11.1|10.64|13.5|14.98|15.66|15.42|19.1|17|17.11|15.78|14.55|14.54|15.37|11.98|17.27|13.39|14.15|14.95|19.2|18.95|18.65|17.45|11.9|12.15|10.35|9.73|9.46|8.83|7.99|6.77|5.7|7.05|10.05|13.9|14.5|15.07|16.96|15.5|12.62|10.76|8.565|8.01|4.9|5.5|5.34|8.03|9.14|8.64|5.76|6.48|3.64|5.42|
2025-07-04 05:17:15|russ2000_1704|COUP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:16|russ2000_1705|DMRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|5.97|6.45|7.52|6.86|5.77|8.97|8.89|10.5|10.88|8.9|7.38|10.21|14.15|9.41|9.65|10|13.36|13.87|15.61|17.57|19.55|27.77|30.35|26.93|38.8|24.72|25.63|29.94|27.76|19.43|22.21|21.79|22.04|22.5|29.94|34.1|26.42|29.03|27.46|25.09|36.76|34.26|37.53|28.21|34.36|32.86|26.4|29.8|31.05|33.95|30.9|26.85|30.05|27.48|19.02|31.6|42.64|42.09|33.92|16.77|14.75|30.56|41.92|38.21|28.18|48.03|34.62|25.07|13.58|15.68|19.98|16.53|29.94|26.66|35.42|22.23|32.61|32.12|36.67|12.98|13.69|
2025-07-04 05:17:20|russ2000_1706|CCBG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||6.4||||13.227|13.013|15.04|14.9333|19.2|20.48|20.08|18.56|16.64|14.4|14.12|14.96|13.6|12.32|12.16|12.56|15.44|12.76|14.4128|14.24|15.8272|17.7651|20.8448|21.216|24.1542|24.6592|29.12|30.92|34.192|31|30.888|31.288|31.224|30.136|37.15|36.52|35.57|31.77|32.48|33.54|34.38|29.81|29.96|28.19|29.21|26.25|23.75|28|16.02|15.04|15.96|11.74|11.98|17.59|13.83|11.95|12.65|11.2|10.31|10.19|8.75|8.35|7.33|10.15|11.2|12.5|12.52|12.3|12.76|13.9|13.43|15.11|15|14.07|15.44|15.44|14.15|14.82|14.31|15.04|20.69|20.61|21.36|24.66|24.53|22.38|24.22|23.7|24|22.94|25.82|28.45|28.52|22.04|18.83|21.31|22.33|25.27|24.34|26.87|27.66|25.61|32.39|35.42|32.47|30.46|32.43|28.57|28.58|26.52|35.5|35|36.89|36.54|41.32|
2025-07-04 05:17:24|russ2000_1707|GEN|price_next_month|0|||||||||||||||||||||||||||||1.2656|1.5313|1.2188|2.2969|2.875|3.0781|3.9838|5.625|5.3438|2.625|1.5788|1.3288|1.6563|1.6725|2.5313|1.7813|1.985|1.4375|2.2188|2.4688|2.9063|3.4063|3.0387|1.485|2.0162|1.2188|1.36|2|1.7975|3.0075|2.735|2.9537|3.625|3.0313|2|2.555|2.485|3.7813|5.9688|6.2575|7.805|6.4063|4.8825|6.4225|8.1013|6.0263|6.8738|9.8325|8.8525|8.385|10|11.67|10.9875|11.6925|16.6625|19.39|22.525|23.38|28.47|23.35|18.76|21.95|23.85|18.38|16.38|17.35|19.84|17.71|17.6|19.2|18.78|17.93|17.22|21.07|12.58|15.33|17.25|14.93|17.58|16.95|16.77|12.97|16.19|17.61|19.65|19.06|17.01|17.19|16.535|15.75|18.19|21.77|24.3|26.68|22.755|21.41|20.28|23.66|24.82|24.77|24.925|22.74|20.6|19.84|16.645|20.43|25.03|27.55|31.63|30.99|32.5|27.23|27.79|20.22|18.15|21.02|24.21|21.56|22.88|28.42|21.27|21.45|20.57|21.07|21.61|24.82|25.45|26.01|25.04|24.53|22.53|23.01|17.67|19.45|16.66|23.48|20.14|25.99|29.11|26.91|25.87|30.48|
2025-07-04 05:17:28|russ2000_1710|EBTC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|14.275|13.83|15.775|15.25|16.1|15.77|15.4|15.3|15.75|14.4|12.71|13.1|11.5|11.11|10.79|10.92|13.31|10.67|10.53|12.72|11.07|11.14|14.06|16.49|16.74|13.27|14.94|16.39|16.63|16.78|16.53|16.09|21.82|19.62|20.95|18.51|19.4|21.95|21.85|21.99|22.81|22.99|20.22|24.3|23.95|27.17|33.61|34.99|35.84|36.66|33.55|36.3|37.65|31.4|32|31|28.21|30.2|31.02|26.01|22.39|23.36|27.88|34.12|32.55|36.56|41.75|34.82|32.63|29.78|35.58|28.84|30.34|25.35|29.09|24.98|28.7|32.51|42.52|37.33|39.64|
2025-07-04 05:17:32|russ2000_1711|FFNW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:33|russ2000_1712|NRIM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||8.75|8.25|7.5|7.63|6.88|6.19|6.75|8.5|9|7.88|9.75|9.13|8.63|8.75|8.75|11.5|12.13|13.75|17.5|15.38|14|15|12.25|10.63|10.5|9.03|7.69|7.38|8.5|11|12.15|14.25|14|14.1|15.75|12.23|12.48|14.04|15.1|17.52|20.95|22.69|21.68|20.43|22.75|23.8|24.5|24.67|24.7|23.04|24.34|24.75|26.87|28.25|28.21|29.5|22.73|20.75|18.7|15.92|13.19|10.05|11.57|14.7|15.04|16.03|17.26|17.6|16.96|18.84|20.01|19.74|18.95|20.09|21.94|20.16|22.53|21.78|21.78|25.52|25.1|24.02|23.99|24.5|28.9|20.73|24.92|25.29|27.62|23.11|25.8|28.4|24.55|28.25|32|29.15|32.5|33.45|35.2|40.3|38.03|33.13|35.49|38.97|38.95|37.63|23.45|23.02|28.56|32.12|42.65|40.82|44.42|43.94|40.07|41.65|48.73|53.53|34.55|47.8|41.71|50.53|47.8|68.4|65.27|85.13|80.29|98.79|
2025-07-04 05:17:38|russ2000_1713|LEE|price_next_month|0||||||||||||||||||||||||||||111.7|106.3|96.15|86.45|108.4|123.85|106.25|94.75|99.9|121.85|125.25|138.2|124.3|124.6|122.75|137.6|187.5|174.4|172.5|168.15|176.9|179.4|188.75|199.4|208.8|220|198.8|228.8|230|246.3|256.3|265.6|286.9|313.1|285.6|271.9|280|286.3|304.4|295|265.6|226.9|265|276.3|314|311|337.4|344.5|341.1|392.5|332.5|327|340.6|358.7|371.3|421.6|452.1|477.8|465.5|463.2|445.5|415.1|428.1|392.1|351.9|308|248.3|285.3|332.3|261.8|176.1|160.5|119.3|77.3|30.2|25|3.1|3.8|14.1|30.5|42.4|37.8|29.4|18.4|28.8|14.3|9.1|7.1|13.3|11.3|12.5|14.8|12.7|14.4|30.3|27.5|40.8|40.2|38|37.3|29.5|30|30.6|19.9|14.5|21.4|18.4|25.5|31|26|18.5|22.5|26|23.5|31|26.7|27.3|28|21.7|18.1|21.1|9.163|8.642|7.811|14|29.9|28.9|20.95|36.6|24.1|18.58|18.98|22.75|11.33|13.9|8.91|10.83|12.38|10.101|17.9|12.99|8.05|6.36|
2025-07-04 05:17:43|russ2000_1715|IMDZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:44|russ2000_1717|MN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:45|russ2000_1718|TLYS|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|18.9|13.23|13.76|16.52|12.64|12.04|11.27|10.91|8.33|6.99|12.21|14.2|7.86|5.85|7.05|5.9|6.61|10.3|11.01|10.19|8.72|13.27|13.21|11.88|17.55|14.95|11.94|10.13|8.34|10.07|7.38|5.53|5.8|8.9|10.84|12.45|16.67|15.02|12.57|8.28|7.98|9.45|8.65|8|8.57|8.39|7.16|5.76|4.83|4.18|3.9|0.9531||
2025-07-04 05:17:48|russ2000_1719|OPB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:17:49|russ2000_1723|ODC|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||9.052|8|7.4|7.6|6.452|6.2|6.3|6|5.7|5.452|5.9|5.7|7|6.152|7.1|6.7|6.052|6|5.052|5.9|6.1|6.152|6|5.924|3.452|3.876|3.724|3.1|3.28|3.26|3.22|2.8|3.2|3.62|3.32|3.352|3.82|4.3|4.7|5.996|6.72|6.428|5.98|6.4|7.28|6.84|7.172|7.196|7.504|7.16|7.14|8.975|8.855|8.62|8.675|10.835|9.675|8.575|9.2|9.48|7.275|8.2|7.845|7.485|8.1|9.825|10.265|11.205|10.155|11.14|9.67|10.43|10.395|9.615|11.45|11.76|13.76|13.615|15.505|20.11|16.6|16.31|14.97|13.525|15.185|15.54|11.675|15.61|18.42|16.255|18.895|19.855|17.64|17.235|20.35|22.545|18.03|19.455|20.325|14.695|14.575|14.695|15.38|18.145|15.215|17.715|17.51|17.215|16.79|18.275|17.84|16.65|15.44|11.885|13.795|16.35|18.715|18.985|33.7|28.38|35.645|41.78|34.095|34.56|44.11|50.17||
2025-07-04 05:17:55|russ2000_1724|HALL|price_next_month|0|||||||||||||||||||||||||||101.4525|107.1338|191.6325|338.175|225.45|82.665|86.4225|127.755|93.9375|60|75|60|45|30|30|30|22.5|22.5|18.75|26.25|30|18.78|37.5|33.78|75|71.28|71.28|90|67.5|45|48.78|48.78|75|75|67.5|63.78|41.28|33.78|22.5|22.5|30|22.5|26.28|30|33.78|33.6|30|33|31.2|30|30|25.8|21|33|45|30|48|40.2|41.4|57|54|72|66|83.4|71.4|107.4|102|113.5|89|102|125.1|121.2|167.5|130.1|108.3|96.7|65|77.4|67.2|65.8|76.7|78.5|117.1|101.4|89.4|84.9|85.5|67.4|77.6|69.5|75.2|82.5|76.3|89.5|90.5|97.7|85.1|88.1|84|89.7|116.6|110.4|110.8|106.8|129.9|109|112.9|106.1|103.6|109.4|105.1|112.5|115.9|101.3|102.7|105.6|111.4|97|114.8|155|178.2|172|43.2|28.4|27.1|36|39.7|47.7|33.3|42.6|33.5|25.7|9.456|7.2401|5.82|4.7|1.9383|0.9|0.6605|0.0026|0.002|0.0166|0.0501|0.0536|
2025-07-04 05:18:00|russ2000_1726|FNLC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.104|2.208|2.458|2.458|2.792|2.958|2.875|3.167|3.417||3.667|4.583|6.068|7.3333|7.3333|7.167|7.5|7|6.8333|6.1667|5.1667|5|4.9583|5|5.125|5.4167|6.6667|6.7|7.7333|9.7233|9|10|11.0867|11.6333|13.5|14.6667|16.1567|17.3333|17.3|18.05|17.25|16.95|18|18.5|17.59|16.63|17.75|16.73|16.53|16.14|16|15.26|14.79|16.87|18.33|18|15.93|17.45|19.57|15.61|14.07|15.89|14|13.88|14.77|14.85|14.73|14.39|15.98|14.51|16.8|16.48|16.56|17.09|17.9|17.41|16.99|15.93|16.41|17.69|16.58|16.68|19.01|21.13|19.11|19.85|22.05|23.67|27|26.97|26.94|31.21|28.15|27.72|30.5|28.56|25.87|26.81|26.21|28.27|28.28|21.9|20.14|23.13|24.03|28.29|29.06|29.67|32.14|28.15|30.205|30.56|29.66|24.7|26.39|23.43|25|22.08|28.15|25.9|25.84|24.43|26.97|
2025-07-04 05:18:05|russ2000_1728|BPI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4621|41.3927|
2025-07-04 05:18:06|russ2000_1729|GLOB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.41|12.94|13.88|21.6|32.44|33.6|29.63|35.71|40.94|46.39|33.15|35.55|47.34|38.35|45.44|44.17|57.61|49.12|68.04|82.03|107|90.82|130.1|116.01|165.72|186.28|200.22|239.54|233.39|310.62|228.74|210.07|183.43|188.2|162.18|146.28|181.55|170.95|235.81|183.3|192.6|218.04|213.32|118.73|91.89|
2025-07-04 05:18:09|russ2000_1730|CLCT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:10|russ2000_1731|FLXS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||18|15.25|10.5|11.5|11|11.75|12.25|11.38|10.06|10|10.75|13.25|12.25|10.5|12.88|11.25|13|13.94|12|10.5|12.25|13.06|13.38|13.25|12.38|13.25|12.31|11.13|11.25|11.3|10.95|10.6|12.2|15.46|13.55|14.1|15.25|13.82|17.53|19.73|21.48|21.79|21.33|17.95|17.65|14.69|14.5|14.6|14.4|13.55|12.45|12.65|13.97|14.76|14.05|14.1|12.86|11.15|11.22|8.13|7.1|7.11|8.13|8.28|11.67|14.01|11.21|15.12|16.88|14.29|15.64|14.25|14.2|20|21.39|20.13|23.46|20.59|24.89|27.46|30.83|34.32|30.26|34.31|29.8|36.01|39.92|43.49|43.62|40.89|41.1|41.9|50.86|53.12|55.98|50.27|43.08|36.66|35.83|25.42|24.97|21.66|18.37|16.57|16.4|9.6|15.77|27.95|34.12|43.53|34.5|28|24.91|21.69|18.26|15.37|19.26|17.3|19.57|19.31|28.53|32.96|37.95|58.22|49.33|33.39|39.31|
2025-07-04 05:18:15|russ2000_1732|OCUL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.47|15.27|30.48|24.13|24.74|7.53|6.34|12.33|4.64|6.51|6.56|9.22|6.52|5.78|5.47|6.29|5.73|5.39|3.84|3.93|4.82|3.26|4.42|5.81|8.3|9.69|18.43|15.9|11.33|7.1|5.63|3.96|4.31|3.68|3.91|5.9|4.4|2.35|4.66|4.8|8.28|11.3|7.9|8.21|9.64|
2025-07-04 05:18:18|russ2000_1733|RM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|15.74|17.6|15.87|21.91|26.53|33.24|34.67|22.1|15.68|17.73|15.34|14.55|17.4|16.33|12.97|17.99|17.22|21.81|25.01|20.91|24.48|23.98|28.36|32.94|35.42|27.25|26.79|25.3|26.14|29.37|27.55|14.03|15.45|20.32|28.86|37.67|51.54|55.85|52.68|43.37|40.23|31.21|34.49|25.66|34.45|22.96|24.38|26.38|30.17|28.67|35.79|33.55|32.7|
2025-07-04 05:18:21|russ2000_1734|XONE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.97|49.869|49.925|49.715|49.71|49.94|49.475|49.655|49.75|49.69|49.75|49.445|
2025-07-04 05:18:22|russ2000_1737|SNSS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:23|russ2000_1739|DXYN|price_next_month|0||||||||||||||||22.25|27.5|31.25|17.5|18|19.25|17.5|17.25|18.5|20.75|19.5|16|14.75|14.25|12.25|8.5|12|12.75|12.625|9|11|10.75|12.75|10.75|13.125|14.5|11.75|9.25|11|9.75|9.75|7|6.75|6.25|6.5|4.875|4|4.25|4|5|7|6.625|10.688|11.875|11.25|12.5625|8|5.75|7.75|8.875|9|6.75|6.25|4.125|5.25|3.1875|2.3438|4.48|4.83|4.8|4.64|6.93|5.01|3.49|4.1|2.99|3.23|7.2|9.02|13.43|11.89|12.93|17.97|15|18.11|13.72|13|14.62|11.72|13.49|12.2|12.34|11|9.72|8.3|7.8|5.49|4.1|1.55|2.08|3.14|2.75|2.36|4.9|3.29|3.63|4.4535|4.24|4.3128|3.01|3.5|3.88|3.46|4|4.2|6.005|8.99|12.6|13.82|15.07|8.39|7.88|8.08|9.83|9.81|6.57|4.35|4.72|3.7|4|3.5|3.75|4.25|3.825|3.5|3.05|2|1.25|0.86|0.8012|0.5284|1.96|1.43|0.74|1.05|0.906|3.5|3.59|2.84|4.59|4.18|2.76|1.42|1.1|0.887|0.76|1.05|0.5499|0.6|0.5384|0.634|0.76|0.6861|0.6698|0.5|
2025-07-04 05:18:36|russ2000_1740|RNWK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:38|russ2000_1741|XENT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:39|russ2000_1742|VTL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:39|russ2000_1743|TWIN|price_next_month|0||||||||||||||||||||||||||||5.155|5.405|5.3125|4.75|4.0625|3.845|3.8125|3.5325|4.9375|5.155|4.53|4.3125|5.1875|4.9675|4.5|4.875|5.25|4.9375|5.0925|5.3425|5.0925|6|6.03|5.8425|5.5|6.2175|5.5625|5.5625|6.0925|6.1875|7.235|7.6875|7.7975|7.86|6.7975|5.485|4.8425|4.8125|4.985|3.4075|3.97|4.25|4.3425|4.03|3.525|3.7|3.9375|3.275|3.9125|3.9875|3.575|3.175|3.195|2.95|3.975|4.7375|5.0625|5.4225|6.3325|6.0625|6.75|5.2975|6.285|9.3125|14.2625|16.685|16.28|17.49|20.325|30.28|26.945|33.035|15.14|18.03|20.11|7.75|6.57|6.82|8.82|9.39|9.63|14.12|12.92|20.36|32.57|34.07|38|38.9|30.93|21.93|19.58|15.16|22.93|21.32|24.98|25.87|23.57|28.93|28.84|26.02|16.1|17.99|16.1|11.78|11.44|13.25|9.43|10.81|16.64|19.6|16.92|21.35|29.48|22.08|26.21|19.13|18.12|18.94|12.07|10.76|9.75|6.01|5.86|5.06|8.3|10.55|14.72|13.58|11.6899|13.99|8.84|13.01|10.1|11.45|13|13.74|15.29|16.08|14.42|11.61|11.29|7.34|9.65|
2025-07-04 05:18:45|russ2000_1745|ORM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:18:46|russ2000_1749|HRTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.74|17.5|19.04|20.9|24.72|22.12|18.89|13.48|12.4|11.83|14.18|11.75|12.22|16.3|17.03|16.07|17.46|13.37|14.7|13.59|13.37|13.64|12.21|11.05|12.07|10.6|9.91|9.54|7.37|6.62|6|5.73|2.31|1.42|2.57|3.43|4.59|5.47|6.02|10.5|7.75|10.62|11.01|18.89|23.01|
2025-07-04 05:18:49|russ2000_1750|CPSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||5|5.5|5.875|7.875|7.625|9.25|13|9.75|8.25|10|8.5|12.25|11.63|7.75|13.5|12.5|11|11.75|9.88|4.06|4.44|2.94|1.56|0.63|1.53|1.25|1.5|1.75|1.97|1.78|1.45|1.35|1.75|2.2|1.79|1.96|1.7|1.7|3.4|3|3.29|4.18|4.3|4.37|4.8|5.04|4.98|6.29|6.25|7.79|6.35|7.13|7.32|6.05|5.1|4.89|3.36|2.9|2.2|1.09|0.53|0.72|0.75|1.14|1.34|1.84|0.87|0.89|1.24|1.08|1.05|0.9725|1|1.75|1.985|4.31|6.88|9.22|6.5|6.72|8.51|6.98|7.26|7.06|5.6|6.39|6.04|5.42|4.44|3.95|4.24|4.48|4.78|4.87|4.11|4.35|4.48|3.42|3.35|3.91|3.84|3.52|3.65|3.4|3.48|2.96|3.27|3.75|4.23|4.35|4.97|6.53|11.85|11.4|12.82|6.42|10.05|10.41|12.81|9.25|9.14|8.56|9.46|10.01|11.86|9.23|9.895|
2025-07-04 05:18:54|russ2000_1751|NATH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||9.5|10.25|9.88|8.25|6.25|5.38|5.13|4.63|4|4|3.75|4.5|3.5|3|3.69|3.88|3.56|3.31|3.69|3.75|3.94|3.94|4.16|3.91|4|3.5|3.38|3.63|3.41|3.56|3.25|3.5|3.17|3.25|3.24|3.48|4.31|3.93|3.66|3.61|3.4|3.97|4.22|5.8|5.7|6.01|5.95|7.1|8|9.09|8.9|10.25|13|13.2|14.35|14.98|14.47|17.57|16.85|16.09|13.3|14.64|15.72|13.74|14.22|13|14.5|14.9|15.68|15.72|16.03|16.16|17.1124|18.81|19.1725|20.94|23.99|30.29|27.71|41.27|44.65|57.26|51.32|48.93|49.28|49.71|71.88|80.44|41.14|30.72|39.84|53.73|44.51|48.57|53.3|62.5|68.2|62.5|81.1|71.4|81.95|98.25|74.89|67.5|69.05|70.61|76.1|66|56.27|50.93|50.76|55.51|63.43|64.25|62.5|53.88|47.37|54.99|65.25|73.88|74.65|80.1|65.46|71.35|64.61|75.05|84.23|80.91|97.75|112.125|
2025-07-04 05:18:59|russ2000_1752|CALA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.4|397.8|230.8|162.4|149.6|110.4|111|64.6|48|140|234|317|304|160|118|89|103.2|84.2|125.6|86|53.4|131.2|125.2|95|73.2|61.2|45|38.6|38.2|8.826|5.032|3.28|2.62|0.41|0.04|0.04|0.03|0.03|0.02|0.0125|0.006|0.0006|0.005|0.0001|
2025-07-04 05:19:01|russ2000_1753|CUR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:02|russ2000_1754|BREW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:03|russ2000_1756|AMRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|12.3|16.43|15.65|14.09|10.43|13.39|12.32|11.74|11.06|9.25|7.23|9.45|10.58|10.6|6.79|6.6|7.84|6.34|7.63|6.58|6.61|5.25|4.63|4.97|4.9|5.55|6.25|6.5|7.7|9.3|12.65|12.85|16.37|14.65|16.1|14.6|15.35|19.79|18.06|28.68|38.92|57.58|47.04|64.5|66.71|46.11|51.79|57.22|55.99|64.58|46.62|63.01|28|20.43|21.29|31.51|30.51|22.63|10.75|16.805|
2025-07-04 05:19:06|russ2000_1757|ALCO|price_next_month|1.0739827373613|||||||||||||||||||||||||||||28.62|20.25|18.75||20.75|21.75|21.5||22.12|20.25|21||18.5|19|20.5||16.5|16.5|17.25||17.75|17.69|26.25||19.5|20.25|18.75||19.63|24.75|23.25||20.5|16.88|18||15.5|14.75|16.75||15.88|16.38|16.5||32.06|25.35|31.35||29.39|28.45|26.6||24.69|28|34.75||40.15|42.6|58.5||51.43|51.3|45.19||55.11|58.51|50.63||60.99|43.34|36.5||34.66|47.43|40.99||30.02|29.39|28.46||22.98|23.24|23.84||25.62|19.64|19.37||30.54|31.23|36.63||40.11|41.17|38.87||37.49|38.1|50.03||45.36|40.59|38.69||30.25|26.86|27.15||31.3|34.15|29.5||31.7|33.8|29.5||30.34|34.02|35.83||31.16|28.62|31.02||35.6|34.24|37.03||35.63|28.24|23.87||25.46|24.96|29.08||25.91|27.97|25.93||32.68||
2025-07-04 05:19:13|russ2000_1758|TESS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:14|russ2000_1761|HCCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:15|russ2000_1762|CTRL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:16|russ2000_1763|VRNS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7667|7.0567|6.5767|11.3233|9.68|7.4633|5.1567|5.93|6.5067|8.4833|9.5333|9.9667|10.4667|12.8|14.9167|18.1|21.8667|26.8|20.5633|18.3733|22.2733|23.7633|23.8233|28.39|21.5833|34.88|40.8333|58.7467|56.06|61.94|65.68|34.25|43.98|25.48|27.31|25.84|23.28|27.42|31.38|44.88|44.87|48.47|56.86|45.36|42.21|51.185|
2025-07-04 05:19:19|russ2000_1764|BOOT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6|20.18|25.79|31.9|14.4|6.54|8.58|9.81|11.32|10.85|10.56|6.6|8.66|17.53|19.57|25.03|28.16|22.62|28.8|32.25|36.94|42.85|17.09|18.3|32.63|57.43|71.92|83.54|100.77|98.26|90.74|66.38|58.91|83.49|70.09|94.8|69.78|71.74|107.35|129.83|158|174.52|102.18|164.72|
2025-07-04 05:19:21|russ2000_1765|SGA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||17.2032|12.0717|11.0002|10.3219|12.0717|12.5633|13.9493|16.4954|19.3536|20.8896|29.7984|30.336|32.8397|35.1437|33.8496|37.2096|38.88|39.6096|43.68|37.2|43.2|45.6|47.256|50.544|57.912|52.2|48.6|55.2|39.6|46.2|46.44|47.736|48|49.2|67.152|60.6|60.9|51.84|60.6|54.63|57|54.6|57|53.4|50.46|51|44.13|42.9|37.77|30.21|27.48|22.8|25.2|27.75|30|22.05|21.9|17.49|16.5|18|16.05|3.3075|7.08|4.2525|9.5625|9.8175|20.6625|16.8|15.0225|19.3875|26.9325|24.39|28.125|30.9375|28.245|25.425|31.815|47|46.04|51.85|47.61|49.34|44.3|36|40.1|40.67|39.99|40.5|43.02|41.91|42.05|41.02|42|50.3|51.25|38.85|43.75|39.6|37.1|37.85|35.04|33.82|32.08|31.22|30.17|30.32|28.12|23.38|17.02|22.5|22.53|21.83|22.16|21.76|22.73|23.16|23.1|25.25|22.25|21.64|19.4|23.62|22.79|15.5|14.01|12.45|11.35|13.2|
2025-07-04 05:19:26|russ2000_1766|AGYS|price_next_month|0|2.963|3.3333|3.0741|3.3703|3.2223|2.7038|2.6667|2.8148|2.2963|2.6667|2.5926|2.963|3.037|2.2593|1.7778|2.4445|2.1482|2.5926|2.3704|2.2963|2.3333|3.0741|2.7037|3.037|2.8148|2.3704|2.1851|2.4445|3.1852|3.963|2.4815|3.6297|4.4815|3.6297|3.4815|4|3.1111|5.037|6.5926|8.2963|6.7778|8|8.8334|10|12|11.2223|12|11.3333|13|17.833|13.875|11.75|16.25|13|10.5|15.25|12.25|14.125|16.375|13.938|12.5625|8.9375|8.9375|8.9375|8.375|12.8125|13.25|13.6875|15.3125|13.5|13.875|14|12|11.91|8.89|12.63|14.62|8.8|7|9.75|9.7|8.97|10.28|13.1|11.73|14.9|17.09|16.86|13.22|19.34|14.94|21.2|14.48|15.67|14.83|18.95|21.03|19.21|17.3|15.22|10.96|12|4.02|3.57|6.03|4.71|4.71|8.4|10.85|7.93|6|5.73|5.2|9.57|8.49|8.14|8.76|8.69|8.17|8.51|11.68|11.59|11.75|13.1|12.54|13.15|11.3|10.38|9.41|8.47|11.37|9.9|10.68|11.42|9.65|9.73|9.9|10.06|12.27|12|11.78|16.45|16.27|17.7|19.13|24.53|25.19|32.5|19.59|20.96|27.08|36.79|50.41|55.56|47.72|38.06|36.81|48.3|64.17|83.56|78.04|73.63|85.79|83.71|83.05|112.09|100.04|90.22|74.35|115.27|
2025-07-04 05:19:32|russ2000_1767|AMPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.88|9.94|12.13|15.03|16.51|11.31|12|12.77|16.57|18.48|15.75|15|17.62|18.18|18.64|19.28|17.43|17.97|22.4|21.77|20.32|19.96|19.72|17.12|19.99|19.88|19.12|17.16|20.79|18.92|24.91|36.14|37.12|29.64|30.26|39.28|61.38|45.27|54.94|41.25|43.52|51.15|37.12|24.5|23.18|
2025-07-04 05:19:34|russ2000_1768|ESI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|14.15|19.84|25.49|26.25|22.64|27.14|23.27|10.75|7.39|10.5|9.08|7.53|12.11|13.89|13.62|10.8|11.71|10.34|12.28|10.65|11.06|11.11|10.15|10.72|11.92|9.77|10.71|11.88|16.95|20.55|23.23|22.6|22.22|20.21|19.14|17.68|20.48|17.62|19.86|17.62|22.23|23.82|26.93|26.97|25.41|20.24|23.98|
2025-07-04 05:19:37|russ2000_1769|BBX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:38|russ2000_1770|TNDM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258.5|175.9|126.9|163.5|125.4|138.2|117.1|75.5|87.3|102.8|78.3|66|23.5|10.5|6.44|2.64|2.96|7.63|27.56|34.69|43.24|59.85|63.43|63.07|74.03|79.78|104.28|112.4|97.75|94.57|102.05|130.69|117.08|100.61|63.07|55.78|40.74|36.33|36.22|18.48|22.8|35.12|40.05|31.35|37.06|17.47|16.76|
2025-07-04 05:19:41|russ2000_1773|RUBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:42|russ2000_1774|MCBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:43|russ2000_1776|AHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:44|russ2000_1777|LEAP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:19:45|russ2000_1778|SFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.317|51.9|53|57.25|51.45|58.35|62.65|70.851|76.45|81.4|85.2|78.15|74.3|68.4|68.35|71.35|70.95|80.6|73.95|85.7|90.1|97.85|106.96|110.95|101.66|119.205|
2025-07-04 05:19:46|russ2000_1779|DAVE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||311.68|316.16|318.4|290.56|135.68|20.0352|10.56|9.08|5.53|6.06|5.24|14.725|48.24|34.34|39.19|93.3|95.22|281.235|
2025-07-04 05:19:49|russ2000_1781|AP|price_next_month|0||||||||||||||||||||||||||||9.13|9.63|8.25|5.25|6.75|8.5|7|8|8|7.75|7.13|5.88|8.75|7.75|7|7|9|8.88|7.25|7|8.88|8.5|10|10|10.75|12.25|10.5|12.38|12.25|12.63|17.38|18.25|16.56|17|15.63|12.31|10.25|12.38|12.88|11.5|11|11.5|11.88|10|12|11.2|12.2|9.2|11.27|12.01|11.97|11.97|12.67|13.32|11.84|12.15|13.6|12.94|13.1|13.32|13.64|12.23|13.99|14.31|19.44|29.49|31.52|33.2|29.83|36.02|42.22|40.08|38.77|45.22|43.48|23.64|18.49|24.36|22.73|26.9|25.53|25.71|24.01|25.85|24.91|26.87|26.05|20.99|21.45|18.58|15.71|17.66|18.42|18.74|19.24|18.41|17.81|20.03|20.17|21.79|18.2|15.99|13.31|11.59|10.42|19.09|13.21|10.8|15.05|14.55|14.45|16.55|13.6|9.85|10.55|3.71|3.48|3.22|3.62|3.88|2.9|3.74|2.93|4.35|6.48|7.57|6.23|5.62|5.71|5.61|4.4|3.05|3.28|3.02|3.62|2.65|2.53|2.05|1.58|1.75|2.5|2.07|2.99|
2025-07-04 05:19:54|russ2000_1782|NATR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|21.6875|15.875|13.3125|10.6875|9.375|7.375|8.75|8.5|8|7.0625|7|8.95|12.16|11.55|13.15|10.909|10.46|11.31|8.59|9.37|8|8.13|8.3|14.5|14.88|15.13|20.05|14.99|19.95|19.35|17.66|10.575|8.44|10.7|11.5|11.6|11.75||9|8.5|6.8|7.9|4.95||5|8.51|8.26|13.49|8.2|8.77|8.15|8.92|16.69|17.36|14.9|15.48|15.46|17.19|14.42|14.63|18.2|18.89|16.27|13.36|15.44|14.9|13.83|13.01|12.53|11.85|8.58|9.58|11.8|12.55|12.75|10.1|12.65|9.9|12.1|9.25|7.9|8.85|8|9|9.03|9.44|9.56|8.8|9.51|10.42|16.05|20.81|17.59|15.79|17.64|16.56|10.45|8.44|10.56|10.96|13.95|17.9|17.41|19.45|17.11|12.66|13.91|12.32|15.55|
2025-07-04 05:20:00|russ2000_1783|BSTC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:01|russ2000_1784|SB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.79|4.97|6.3|4.08|7.71|7.54|8.75|7.99|7.19|8.4201|8.82|8.3|7.67|6.65|7.13|6.51|5.96|5.86|4.02|4.85|4.9|7.45|9.39|8.42|7.29|5.97|3.59|3.81|3.96|3.13|0.3033|1.37|1.2|1.28|1.41|2.17|2.7|3.24|3.43|3.09|3.48|2.49|1.99|1.65|2.26|1.79|1.3|1.1|1.18|0.9101|1.85|3.09|3.19|4.55|3.58|4.03|3.59|2.75|3.29|3.66|3.25|3.31|4.04|4.93|5.47|4.26|3.55|3.39|3.77|
2025-07-04 05:20:05|russ2000_1785|NWHM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:06|russ2000_1787|CNBKA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:07|russ2000_1789|GORO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.17|1.52|3.05|4.5|4.2|4.05|4.95|4.87|2.24|3.5|3.99|4.32|8.45|11|11.7|13.9|20.25|27.25|30.72|27.29|21.37|24.39|27.09|17.5|16.3|14.39|10.14|8.39|5.3|5.23|4.71|4.94|4.88|3.83|3.47|2.18|2.66|1.15|2.98|5.3|5.84|5.38|3.46|4.19|3.74|4.52|5.1|7.09|5.43|4.25|3.83|3.67|4.09|5.5|3.88|4.74|2.88|2.71|2.74|2.06|1.81|1.58|1.82|1.59|1.64|1.73|0.93|0.6858|0.4113|0.2356|0.47|0.45|0.124|0.481|0.3752|0.7161|
2025-07-04 05:20:10|russ2000_1791|JAKK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6667|53.3334|51.67|41.25|47.5|63.33|52.5|66.6667|71.67|67.5001|106.6667|142.5001|203.7502|273.3335|165|183.75|165|88.125|120|143.3|200|188.5|202.5|192.7|115.5|132.4|122.6|129.5|114.2|130|141.6|173.7|200.7|157.6|218.2|187.9|171.4|183.8|227.1|226.7|164.9|216.9|202.7|240.3|237.1|265|235.6|234.9|219.8|223.7|183.4|126.5|115.3|142.3|110|152.9|157.8|188.9|172.9|210.4|174.5|189.7|153|190.7|160.2|129.1|130.6|109.1|60.1|64.45|57.6|87.6|62.4|63.8|60.2|66.7|98.5|79.2|74.5|75|92.2|67|51|49|33|27.5|25.5|23.5|23|24.1|18.8|10.8|8.684|7.7|10.2|7.9|5.46|4.56|7.81|9.39|13.12|10.49|8.8|13.65|22.39|18.14|20.85|22.4|20.84|16.77|31.36|18.91|21.04|31.55|30.08|19.29|20.86|
2025-07-04 05:20:15|russ2000_1792|JONE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:16|russ2000_1793|ALIM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:17|russ2000_1794|USLM|price_next_month|0|||||||||||||||||||||||||||||1.3|1|0.75|0.776|0.7|0.7|0.65|0.8|0.676|0.75|0.65|0.65|0.826|0.926|1.1|1|0.95|1|1.25|1.226|1.176|1.526|1.7|2.026|2.426|2.076|1.776|1.526|1.426|1.65|1.8|1.3|1.75|1.6|1.588|1.6|1.75|1.55|1.55|1.376|1.526|1.35|1.2|1.05|0.95|1.308|0.95|0.97|0.952|0.85|0.77|0.77|0.67|0.85|0.94|1.712|1.682|2.002|1.8|2.5|2.53|3.702|4.834|5.492|6.2|6.846|6.25|6.58|7.27|7.32|6.792|6.498|7.224|8.4|5.1|4.21|7.75|7.838|7.014|7.89|8.15|8.544|8.1|7.956|8.272|8.248|11|12.456|9.594|9.118|8.762|9.21|9.236|11.928|11.112|10.91|10.812|11.524|14.022|13.83|13.2|10.8|9.77|10.994|10.714|12.6|13.158|15.2|15.824|16.244|18.17|15.35|14.944|15.54|15.002|13.802|16.184|16.176|17.7|17.95|16.02|18.042|18.54|24.2|27.636|27.8|24.696|25.298|21.902|20.574|25.23|30.36|32.18|41.122|39.598|51.734|62|85.05|112.78|110.58|93.51|104.8|
2025-07-04 05:20:22|russ2000_1795|MCHX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|9.93|13.97|19.75|15.97|17.79|15.27|24.31|22.82|12.84|16.1|12|13.44|13.52|10.47|7.99|10.33|11.39|8|5.27|3.78|4.25|5|5.53|4.89|4.77|6.58|9.54|6.76|8.46|8.9|4.88|3.85|3.41|4.09|3.68|3.78|6.09|8.95|9.79|9.79|11.66|3.69|4.02|3.99|4.54|4.26|3.66|4.27|3.15|2.58|2.57|2.63|2.94|3.1|3.55|2.88|3.01|2.66|3.67|5.05|4.54|3.29|3.47|1.67|1.71|1.68|2.68|2.8|2.45|3.2|2.46|2.2|2.05|1.59|1.99|1.93|1.91|1.3|1.36|1.23|1.57|1.8|1.92|1.415|2.14|
2025-07-04 05:20:26|russ2000_1796|EPM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||17000|10000|6000|3500|2752|2500|3000|1500|3000|1000|320|680|240|320|160|872|624|520|720|760|320|256|160|160|4.8|1.2|0.8|0.76|1.2|2.4|0.8|1|2.7|3.35|2|1.95|2.755|1.5|1.36|1.509|2.62|2.75|2.75|2.51|3|2.76|3.12|4.49|4.99|5.06|1.63|1.5|2.29|3|3.43|4.53|5.98|5.65|5.94|7.37|7.93|7.34|6.91|8.96|8.84|8.35|8.2|9.41|9.94|12.37|12.06|13.16|11.8|10.61|9.46|7.35|6.88|5.22|6.9|4.66|5.54|5.45|7.7|8.7|8|8.6|7.4|7.65|9.3|10.75|10.3|7.47|7.03|6.1|5.62|5.04|2.97|2.62|2.21|3.18|3.31|4.22|5.94|5.75|6.31|6.75|7.89|6.24|6.59|9.34|6.43|5.61|5.4|5.62|5.15|5.31|4.19|4.985|
2025-07-04 05:20:30|russ2000_1797|OLBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:31|russ2000_1799|TRUE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|16.8|17.58|15.74|6.76|6.18|6.13|6.27|9.45|10.43|13.15|16.47|19.56|14.98|11.79|9.64|11.55|11.2|9.4|6.4|5.07|3.31|3.88|2.27|3.05|4.52|4.94|4.45|5.35|4.29|3.42|3.52|2.52|1.5|3.12|2.7|2.29|1.8|3.54|2.91|3.75|3.74|3.44|1.54|1.92|
2025-07-04 05:20:34|russ2000_1800|TAT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:35|russ2000_1801|AE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:36|russ2000_1802|MNTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:37|russ2000_1803|FLXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:38|russ2000_1804|IVAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:39|russ2000_1805|UFPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.5|3.75|3.25|2.63|4.13|3.75|2.88|2.88|3.5|6|5.38|5.13|5.63|4.5|4.38|4.13|3.5|4.19|3.75|3.25|4.38|4.47|3.94|3.13|3|2.84|2.56|1.91|2.06|1.6|1.5|1.1|1|1.55|1.15|1.2|1.32|1.05|1.3|2.23|2.11|2.56|2.68|3.5|3.5|4.02|4.17|3.3|2.55|3.41|6.84|5.44|4.6|5.22|4.89|5.7|5.7|9.93|8.54|5.24|5.3|4.99|5.02|6.13|7|10.5|9.28|11.95|17.16|19.4|18.85|15.05|15.49|18.19|16.37|16.6|18.92|20.29|21.27|23.05|25.62|25.36|25.25|22.02|22.28|20.29|19.89|24.51|21.67|24.85|22.89|26.7|24.95|26.7|28.85|30.85|29.15|33.25|32.7|34.52|33|36.4|43.56|41.61|46.63|43|43.14|37.06|46.01|50.06|59.78|61.89|70.96|68.67|80.52|93.85|113.73|137.84|194.665|155.92|168.51|205.94|321.59|267|274.66|208.54|249.79|
2025-07-04 05:20:43|russ2000_1808|ERII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.66|6.39|6.87|7.93|6.75|5.77|6.27|6.3|4.03|3.83|3.52|3.205|2.95|2.93|2.66|1.97|2.45|3.03|3.7|3.68|4.28|6.32|4.775|4.96|4.81|4.75|3.72|3.3|2.61|6.91|5.93|12.46|10.33|12.78|10.24|8.44|7.9|8.17|7.73|8.19|8.49|7.28|7.64|9.7|11.56|9.85|10.21|7.67|7.81|9.16|14.81|21.8|20.42|19.57|19.27|18.43|19.97|24.44|22.13|22.81|30.61|18.38|15.97|13.89|14.47|17.99|14.33|14.88|13.14|
2025-07-04 05:20:47|russ2000_1810|AGTC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:20:48|russ2000_1811|DGICA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1494|7.875|6.0694|6.0581|5.7094|5.6306|5.7713|6.2438|7.4531|8.4206|10.5469|12.7688|12.3638|11.205|11.6775|12.5719|13.9575|15.015|16.59|17.4375|21.375|19.15|19.7|18.18|16.61|15.73|17.17|17.69|16.99|17.01|15.6|15.45|14.68|16.17|14.97|14.85|14.62|11.67|13.67|13.37|13.71|12.23|12.5|14.22|13.74|13.97|13.26|13.24|14.73|14.64|16.07|15.38|14.68|15.57|15.99|15.79|15.51|15.2|14.03|13.06|15.38|16.26|16|16.47|16.51|15.11|16.43|17.55|13.35|14.06|13.62|13.55|13.37|14.51|14.19|13.95|15.17|13.78|14.51|14.1|15.54|15.46|14.94|14.35|13.58|16.42|14.84|15.18|14.82|14.54|14.23|15.01|14|13.6|15.16|14.83|19.16|19.18|
2025-07-04 05:21:00|russ2000_1812|III|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.41|7.57|7.56|5.67|5.06|4.26|3.51|3.15|2.95|3.31|3.7|3.27|3.5|1.95|1.87|1.95|2.26|1.67|0.95|1.36|1.38|1.27|1.21|1.15|1.93|2.54|4.23|5.38|5.2|4.46|4.36|4.05|4.03|4.34|3.91|3.34|4.2|3.88|3.98|3.44|3.14|4.09|4.08|4.17|4.2|4.07|4.18|4.16|3.61|2.81|2.27|2.73|2.5|2.03|2.03|3.58|4.3|5.9|7.53|6.27|6.63|7.13|4.91|5.15|5.05|5.22|4.06|4.48|3.37|3.49|3.11|3.26|3.84|5.1|
2025-07-04 05:21:03|russ2000_1814|PCYG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:04|russ2000_1815|NVTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:05|russ2000_1818|HNRG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.18|0.09|0.06|0.08|0.08|0.75|0.75|2.75|1.75|4.5||1.375|1.375|1.25|0.75||0.75|1.0625|0.75|1.1875|1.75|2.375|2.75|2.3125|5|4.25|4.25|1.5|1.7|1.25|1.1|0.7|1.01|1.25|0.7|1.5|4|2.7|2.2|2.15|2.3|2.1|3.25|3.1|5|3.9|3.15|2.5|2.75|2.85|3|4.5|4.25|4.75|5|3|4.25|5.5|6.6|9.5|8.35|8.76|12.47|10.91|11.22|10.22|9.5|10.02|8.07|7.52|9.8|7.92|7.16|7.88|7.7|7.66|9.16|14.02|12|11.34|11.49|7.04|6.09|4.98|4.67|5.41|8.84|9.4|6.69|6.89|5.18|6.98|6.54|7.01|6.56|5.665|5.16|5.36|3.365|1.66|0.7617|0.6316|0.79|1.34|2.07|3.06|3.23|2.42|4.26|6.69|7.79|8.84|8.04|9.22|13.98|8.53|5.11|7.96|9.93|10.73|14.065|16.165|
2025-07-04 05:21:11|russ2000_1821|SYX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:12|russ2000_1822|EGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.375|0.4375|0.625|0.5625|0.25|0.4063|0.281|0.4063|0.6|1.06|0.77|0.5|0.46|1.11|1.2|1.39|1.24|0.96|1.16|2.15|1.82|3.5|4.81|4.01|3.5|4.47|3.49|6.1|7.1|9.09|8.29|6.51|5.4|4.76|5.08|4.49|6.48|6.55|5.3|7.51|4.77|4.43|4.26|4.23|5.61|5.97|5.88|7.28|6.97|6.66|6.81|6.22|9.07|7.33|8.17|8.49|6.72|6.2|5.27|6.02|9.22|6.9|7.42|5.54|2.47|1.32|1.84|1.41|1.23|0.851|0.79|1.17|1|0.929|0.79|0.8299|0.974|3.04|1.98|1.84|2.31|1.75|1.99|2.24|0.9274|1.15|0.8455|2.18|2.4|2.85|3.13|4.91|6.54|5.93|5.15|4.65|4.28|4.45|4.47|4.26|6.4|7.16|5.34|4.1|3.27|3.87|
2025-07-04 05:21:17|russ2000_1825|AIQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.348|13.6318|14.03|16.8|16.91|16.24|18.8524|17.49|21.585|24.2|28.69|29.85|30.28|31.68|27.31|23.06|21.39|19.82|22.86|22.93|28.9|25.85|31.27|32.46|34.53|37.36|40.45|36.8|44.005|
2025-07-04 05:21:18|russ2000_1826|NSTG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:19|russ2000_1828|TSQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|12.49|12.14|14.21|13|10.66|9.16|10.91|8.69|8.9|10.68|11.63|11.34|10.22|7.5|7.85|6.47|6.89|5.96|5.83|5.52|6.79|9.34|5.02|4.52|4.56|8.8|10.06|12.18|12.85|12.07|11.13|8.23|7.7|7.47|8.94|11.49|8.32|10.74|12.28|12.03|10.01|8.88|6.66|8.27|
2025-07-04 05:21:22|russ2000_1830|DERM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1599|3.85|3.55|2.5|2.2901|1.67|1.66|3.35|5.04|3.33|5.5|5.74|4.06|7.54|7.13|
2025-07-04 05:21:24|russ2000_1831|CUI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:25|russ2000_1832|MOBL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:26|russ2000_1833|TTOO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73250|109050|79300|72450|58350|48450|46050|28800|32900|27350|25950|13350|20450|24750|33300|31000|25050|17650|13150|7200|12400|5400|2842.5|7950|6850|14050|7250|5200|4205|2005|1998|657.5|177|157|34.64|11.89|6.05|4.5|2.76|5.09|1.08|0.215|0.1144|0.14|
2025-07-04 05:21:29|russ2000_1834|MSL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:30|russ2000_1835|ISRL|price_next_month|0.022727272727273|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.33|10.51|10.65||10.97|11.13|11.3||12.7299||
2025-07-04 05:21:32|russ2000_1836|BPTH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2400|2200||3400|2440|2440|1400|2000|3480|4040|9000|4800|1600|1240|720|1520|1640|1800|1520|1600|2080|1400|1180|1320|984|1200|1500|1400|1360|1680|1920|9600|17440|9920|9120|9800|9040|5720|5080|6200|5360|9960|6320|4320|3799.6|2760|1616|1679.6|827.6|716|624|192|35|364.6|274.4|241|126.6|107.4|107.4|74.4|79.8|119|126|99|76.8|56.8|75.6|65.2|41.6|26.992|26.2|12.532|8.22|2.49|1.81|1.1|0.8074|0.1351|0.1708|
2025-07-04 05:21:35|russ2000_1837|PLPC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||16.5|16.75|16.875|16.813|17|20.813|19.5|19.75|||25|24.125|30.625|31.5|30|27|19|19.5|16.25|15|17|15|15|13.75|16|18.8|17.04|19.95|18.75|19.01|16.9|17|14.33|15.021|19.75|31.53|26.98|23|30.27|33|33.35|42.55|43.89|43.39|36.92|38.06|33.75|35|42.2|47.44|54.88|51.87|49.3|51.09|40|29.36|37.1|35.08|38.5|36.05|30|32.46|42.73|61.11|71.85|62.36|64.35|64.97|57.73|54.13|53.87|67.48|80.5|72.95|84.02|67.48|59.76|54.19|56.99|47.81|41.95|34.46|42.5|37.82|41.97|48.87|43.02|54.6|52.93|48.72|71.11|73.86|67.25|87.8|63.2|55.5|56.39|57.77|54.6|54.62|49.68|49.26|55.03|64.29|66.2|68.52|69.4|60.64|59.5|59.8|79.37|88.33|124.28|173.51|135.35|122.25|121.03|137.87|123|150.44|137.37|168.44|
2025-07-04 05:21:39|russ2000_1838|ACRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:40|russ2000_1841|SHLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:41|russ2000_1844|CTG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:42|russ2000_1846|HIL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:43|russ2000_1847|QUIK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||241.4986|209.9987|411.3175|280.8383|124.3193|112.8393|83.9995|62.2996|50.9597|76.1595|69.9996|36.1198|22.6799|17.0799|23.3799|76.1595|70.6996|58.3796|42.6997|46.0597|38.7798|43.1197|50.1197|62.2996|48.2997|67.8996|84.5595|41.2998|41.9997|43.2597|38.3598|47.5997|52.3597|46.3397|30.7998|21.8399|13.8599|12.5999|21.1399|17.6399|30.2398|32.0598|50.1197|48.0197|83.0195|81.0595|52.2197|58.5196|42.9797|40.1798|41.8597|33.4598|36.6798|29.5398|35.8398|38.7798|53.8997|66.2196|66.2196|47.5997|40.3198|39.8998|24.6399|19.0399|19.3199|18.0599|15.3999|13.5995|11.4799|20.9999|23.5899|20.1599|22.1199|30.6598|19.4599|14.9799|11.8999|11.9713|10.2899|7.3948|5.0638|6.34|4.63|3.99|2.83|3.84|6.58|5.3|5.95|4.79|5.06|8.18|6.77|6|5.54|8.21|9.36|11.37|15.46|10.8|7.42|8.21|5.71|6.17|
2025-07-04 05:21:48|russ2000_1850|FRBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:49|russ2000_1852|BEBE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:50|russ2000_1853|IHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:51|russ2000_1855|HMTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:52|russ2000_1856|CYTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:53|russ2000_1857|WK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.28|14.68|14.42|15.11|15.13|12.7|13.87|16.6|12.6|16.8|20.3|22.2|22.3|22.75|26.4|33.27|39.17|52.26|58.74|41.81|45.97|35.95|54.33|55.95|98.22|97.06|127.17|148.4|110.59|101.55|60.09|76.89|86.53|93.99|107.11|95.58|92.94|80.06|74.52|78.78|98.22|73.44|69.15|
2025-07-04 05:21:56|russ2000_1858|MNI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:21:57|russ2000_1859|ZEUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||11.75|14|14.75|11|9.75|9.63|8.13|9.25|14.25|29.63|25|21.63|15.56|17.25|15|16.38|14.63|11.38|7.13|7.38|8.31|6.44|5.13|4.5|4.75|3.63|2.13|2.25|2.55|3.92|3.4|3.92|5.35|5.1|2.99|3.82|3.84|4.03|5.12|7.99|12|23.52|17.76|23.51|14.63|16|17.78|30.83|31.51|35.17|24.69|26.6|33.28|26.27|26.03|33.79|51.2|50.85|22.86|15.87|18.34|25.51|25.3|27.74|31.78|25.43|22.42|27.37|29.37|26.15|20.45|25.84|21.13|15.65|18|21.01|20|27.85|27.37|27.69|26.36|21.93|20.12|13.71|10.95|12.12|9.57|9.34|22.62|28.66|23.09|22.5|22.55|17.09|18.88|23.31|23.45|22.11|18.86|19.27|16.22|12.58|14.98|14.7|9.44|10.58|11.41|13.65|29.05|30.12|26.97|21.29|34.33|29.73|27.21|44.24|46.57|55.79|50.77|67.58|63.57|50.68|35.88|34.47|32.25|34.63|
2025-07-04 05:22:01|russ2000_1861|LPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.07|14.22|11.27|13.93|15.46|10.69|10.21|10.51|6.5|6.29|11.2|8.98|7.76|7.73|7.64|7.6|8.25|8.11|5.8|8.19|9.16|12.26|13.91|9.71|8.72|8.81|11.45|13.07|12.1|11.97|12.13|14.38|16.46|16.49|19.85|21.55|27.57|31.22|37.44|41.81|41.43|31.03|24.04|21.66|25.96|
2025-07-04 05:22:04|russ2000_1862|FLKS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:05|russ2000_1863|FRSH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.25|20.61|17.42|12.83|13.68|16.89|14.33|17.41|17.71|22.2|18.52|13.5|11.7|18.6|14.13|15.185|
2025-07-04 05:22:08|russ2000_1864|CSLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:09|russ2000_1865|PZN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:10|russ2000_1866|TBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:10|russ2000_1867|RBCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.3|90.7|117.2|101.3|79.5|42.2|39.3|39.3|18|11.4|10.6|7.1|7.6|6|4.95|7.5|8.38|7.95|7.65|6.96|8.12|8|8.39|7.76|9.13|8.6|9.08|8.18|8.15|8.45|9.9|10.46|9.21|10.08|8.76|9|15.74|2.115|1.565|1.3625|1.45|0.53|0.6901|0.73|0.8|1.23|2.02|2.05|2.35|
2025-07-04 05:22:22|russ2000_1869|TZOO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|5|5.5|5|5.8|9|9|24.03|70.11|55.33|31.23|31.32|20.36|20.05|28.6|29.14|32.57|29.5|39.79|22.41|17.52|14.61|11.14|8.11|4.31|3.87|8.35|13.01|13.26|11.59|20.17|15.24|34.71|50.55|85.38|85.71|29.74|29.18|24.68|20.98|17.49|19.12|25.6|29.68|21.47|23.1|17.84|17.59|13.06|11.5|13.68|9.45|8.68|7.3|7.99|8.08|12.1|9.15|9.65|11.05|7.6|6.2|9.75|20.6|7.96|12.54|18.26|14.24|9.9|10.15|5.2|5.63|7.84|10.24|15.62|12.18|11.62|9.3|7.18|6.64|5.27|5.34|6.35|8.28|7.05|8.47|8.58|8.46|15.41|19.83|13.32|13.32|
2025-07-04 05:22:28|russ2000_1870|SPWH|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.09|5.99|7.05|7.36|9.48|11.54|11.6|12.24|8.64|10.42|9.25|4.85|5.77|4.14|5.18|4.85|5.4|5.55|4.5|6.26|4.07|3.69|7.45|6.03|10.25|15.96|14.04|17.43|17.77|17.79|17.2|10.36|9.46|8.82|9.82|8.99|5.49|4.9|4.97|3.61|3.49|2.1|2.14|1.37|1.99||
2025-07-04 05:22:31|russ2000_1871|SIEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:32|russ2000_1872|PFMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:33|russ2000_1873|TRXC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:34|russ2000_1875|GAIA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15|19.5|18.13|16.13|15|10.69|14.25|16.25|17.73|15.91|10.99|9.75|7.54|4.4|5.02|5.34|5.45|6.99|5.9|5.25|5.5|5.47|10.2|10.49|14.25|17.7|13.49|14.51|12.68|15.21|16.08|23.25|24.37|17.6|14.66|8.2|3.57|5.82|5.01|6.53|6.45|9.06|6|7.06|7.63|5.95|4.32|3.87|3.58|3.95|3.43|3.29|3.27|4.39|4.87|6.27|6.79|7.38|6.58|7.57|7.32|6.56|6.94|6.85|4.9|6.63|8.17|7.4|8.7|10.95|12.05|12.15|11.95|15.15|18.2|14.61|11.76|10.58|5.78|6.93|8.46|9.09|9.18|10.14|9.14|10.54|11.91|9.7|7.34|4.94|3.97|2.34|3.65|3.04|2.35|2.7|2.9|3.83|4.93|5.33|5.62|5.24|4.25|
2025-07-04 05:22:38|russ2000_1876|PRGX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:39|russ2000_1877|ENZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:40|russ2000_1879|NNVC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6563|10.9375|17.85|33.6|117.6001|164.5002|87.5001|73.5001|61.6001|83.3001|60.2001|44.1|26.6|46.9|85.4001|44.1|53.9001|57.4001|44.1|61.6001|74.2001|140.0001|101.5001|72.1001|109.9001|93.1001|86.1001|67.9001|41.23|44.1|39.83|40.88|34.65|42.7|69.3001|109.8|99.8|65.6|90.4|79|52.8|38.6|30.2|24.2|22.4|36.4|34.6|30.4|23|23|27.6|19.242|17.708|15.002|8.22|6.206|5.202|5.38|4.9508|2.53|16.76|6.2|6.96|3.83|3.55|4.27|4.16|4.9|2.62|1.55|2.06|1.69|1.4161|1.3|1.66|1.2|1.11|1.15|2.12|1.495|1.2|1.34|1.39|
2025-07-04 05:22:43|russ2000_1880|CIDM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:44|russ2000_1882|LWAY|price_next_month|0|||||||||||||||||||||||||0.9688|0.875|0.7813|0.7188|0.5938|0.5313|0.5625|0.4688|0.5313|0.5313|0.625|0.75|1.0625|0.5938|0.75|0.5938|0.4688|0.4375|0.5|0.3438|0.5313|0.4375|0.3125|0.28|0.75|0.875|0.672|0.4335|0.4535|0.75|0.969|0.969|0.8125|1.4065|2.25|2|1.75|1.5315|1.344|0.969|1.0938|2.1406|1.9063|1.875|1.5313|1.25|1.422|1.375|1.7|1.905|1.7625|1.8125|1.655|1.335|1.5|1.7275|1.7125|2.25|3.6525|3.5278|8.385|6.825|4.549|4.025|4.08|8.41|5.48|5.708|5.945|6.645|8.57|8.9299|8.99|12.07|15.55|10.27|12.74|13.37|10|7.4|9.02|13.04|12.04|11.95|11.02|10.48|9.92|9.19|9.59|11.1|10.54|9.31|8.34|10.56|9.36|10.35|12.68|17.68|14.63|14.04|15.01|12.49|16.55|18.3|20.21|14.72|11.35|12.82|9.7|9.99|17.88|10.77|9.6|9.17|10.06|7.94|5.31|3.72|2.9|2.75|2.105|3.41|2.01|2.25|2.66|2.89|4.61|6.02|4.98|6.35|5.44|5.13|5.72|5.32|5.85|5.34|6.01|6.52|10.67|12.45|20.45|12.33|26.61|23.04|23.68|25.61|
2025-07-04 05:22:49|russ2000_1884|MPX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6711|2.1111|1.7778|2.6667|3.5778|5.2|4.6222|4.4444|4.0222|5.6222|6.5333|8.4|10.8133|11.32|11.7333|15.6533|15.4|14.26|10.8|11.24|10.15|8.46|10.66|9.54|9.45|8.23|7.82|8.7|7.36|7.51|5.4|4.63|4.25|4.15|4.78|4.91|6.9|5.25|6.25|6.9|7.6|5.12|5.03|5.34|6|5.62|6|6.06|7.08|9.09|9.68|9.11|6.99|8.17|7.99|7.59|8|6.18|7.04|5.22|8.57|8.86|8.87|11.41|11.87|15.37|14.69|14.6|14.5|19.39|23.53|14.63|13.86|14.12|13.42|14.44|8.23|17.41|15.86|16|16.46|16.19|12.83|11.22|12.82|9.9|8.35|13.23|13.1|16.83|9.74|11.33|10.75|10.7|9.55|9.07|8.48|9.07|
2025-07-04 05:22:53|russ2000_1886|NICK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:54|russ2000_1887|SAMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.06|14.22|15.8|17.44|16.25|14.39|13.75|15.91|11.83|11.55|10.87|13.26|12.26|11.3|13.9|13.6|13.4|15.8|15|15.5|17.55|14.43|13.79|14.5|14.13|12.13|12.29|9.25|10.8|11.68|14.53|14.5|15.19|16.12|16.31|21.11|17.15|17.48|18.4|18.66|21.6|16.2|16.68|14.75|17.25|17.05|18.5|15.19|16.53|
2025-07-04 05:22:56|russ2000_1892|NYNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:57|russ2000_1893|ONE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:22:59|russ2000_1896|SHOS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:00|russ2000_1898|GFN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:01|russ2000_1903|STRL|price_next_month|0.14071294559099|||||||||||||||||||||||||||||||||||||||||||||||3.5||2.5|2|1.5||1.188|1.125|1.188||1|0.75|0.938||0.969|0.438|0.5||1.031|1.187|1.312||1.187|1.125|1.15||0.75|1.25|1.6||1.75|1.8|1.7||1.77|3.05|5.15||3.6|3.5|4.8||7.38|20.5|19.7||30.5|19.75|24.05||23.43|22.12|24.02||19.89|18.45|16.46||17.1|16.1|17.3||16.44|10.94|13.49||13.32|12.76|12.71||9|9.69|9.23||10.35|9.69|12.17||9.17|8.52|6.69||3.96|4.64|5.45||5.05|6.45|8.29||10.18|11.78|17.15||12.71|14.55|12.87||11.94|11.19|14.57||9.05|14.14|15.99||22.5|23.06|25.77||24.61|25.29|32.75||46.07|82.76|63.51||122.87|119.53|194.45||188.01||
2025-07-04 05:23:06|russ2000_1904|CCS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.49|18.02|15.9|19.68|19.64|19.96|14.33|17.99|18.47|20.45|23.9|27.7|25.85|27|31.6|29.75|31.45|21.75|21.62|25.23|27.77|31.9|31.29|20.71|37.51|40.89|47.63|66.27|62.43|63.43|62.56|51.1|54.59|47.03|60.14|64.34|73.85|58.04|86.7|82.14|101.51|88.66|76.38|54.09|59.57|
2025-07-04 05:23:09|russ2000_1906|AINC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:10|russ2000_1911|ICD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:11|russ2000_1912|AMBR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.6|80.9|57.4|32.2|56|39.6|34.3|31.2|35.3|43.7|65.5|82.1|144.4|130.3|53|71.2|38.3|9.458|5.599|2.552|4.01|2.66|1.9001|1.86|3.81|1.18|3.24|3.26|8.02|10.03|8.65|
2025-07-04 05:23:13|russ2000_1913|OFLX|price_next_month|0.02212389380531||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|15.24||17.3|24.36|19.85||21.07|15.68|13.25||15.58|19.24|24.45||13.94|18.09|17.05||11.97|12.59|17.13||13.34|13.58|13.11||11.61|11.17|12||13.26|18.62|20.32||19.65|17.79|30.08||32|30.66|39.9||35.09|37.82|45.89||58.81|57.39|66.2||71.73|88.01|54.74||86.1|84.2|94.41||108.86|125.95|147.96||150.2|151.8|137.3||101.5|104.41|93.4||106.38|82.25|68.74||66.72|47.2|50.46||32.02||
2025-07-04 05:23:17|russ2000_1914|KIN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:18|russ2000_1918|PRKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||54.375|36.25|31.25|36.25|32.5|40|88.75|87.5|77.5|115|122.5|142.5|156.25|147.5|217.5|245|155|240|157.5|180|259.375|271.25|362.5|227.5|281.25|235|459.375|557.5|372.5|285|220|220|205|226.6|166.1|115.5|64.2|99.28|74.99|103.5|81.6|47.8|45.3|48|105|60.2|72.5|72.8|88|105.4|63.7|92|102.5|109.6|116|149.8|110.9|89.2|109.4|50.1|17.9|28|30.6|27.7|16|19.1|8.8|4.5|5.9|6.5|12.1|8.2|8|13.6|25.1|15.5|23.9|39.9|44.2|27.1|45.9|45.6|12.5|13.1|10.2|6.8|3.4|2.104|2.712|3.02|6.69|3.77|2.21|2.21|1.81|1.46|1.04|0.7699|0.6501|0.3|0.19|0.1365|0.23|0.1054|0.4|0.5298|0.43|0.34|1.05|1.21|1.47|1.29|0.83|0.1701|0.18|0.2129|0.4|0.1375|0.1|0.074|0.2026|0.138|0.1411|0.83|0.9954|0.5|0.2909|
2025-07-04 05:23:23|russ2000_1919|TRUP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.95|6.66|7.23|8.12|7.55|6.64|8|12.89|15.1|16.31|15.99|15.7|23.68|27.97|34.92|26.18|44.53|25.57|25.33|33.25|32.42|23.24|32.19|33.46|48.93|72.66|119.09|83.53|113.81|108.95|91.03|71.28|63.36|50.43|59.02|31.62|29.58|20.86|27.2|23.91|35.97|53.61|47.44|37.6|52.9|
2025-07-04 05:23:25|russ2000_1923|AMRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:27|russ2000_1925|DRNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:28|russ2000_1927|PTIE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:28|russ2000_1928|MDLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:29|russ2000_1929|CARA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:30|russ2000_1930|ATNM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|3.3|3.3|3.3|3|3|45.0005|150.0015|102.001|150.0015|192.0019|394.5039|205.5021|211.8021|171.9017|90.3009|68.1007|65.4007|65.7007|60.3006|51.0005|33.3003|31.3503|45.3005|27.9003|21.0932|22.1162|11.2501|23.6492|18.0902|15.6002|13.5871|7.5661|7.1191|7.5271|5.5351|14.8501|10.2|8.41|7.36|6.76|7.85|5.52|7.05|4.85|7.39|11.54|9.3|7.11|5.58|5.14|7.7|8|1.88|1.3|1.3|1.45|
2025-07-04 05:23:34|russ2000_1931|GNCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:35|russ2000_1932|FSAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:23:35|russ2000_1934|FIVN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.64|7.7|4.39|4.22|5.64|5.11|4.1|7.56|9.09|12.52|14.38|15.46|18.32|22.64|24.26|26.01|27.21|36.11|36.32|48.45|53.67|49.38|55.67|72.24|96.22|113.98|145.2|164|179.51|195.65|158.29|117.93|100.91|95.38|59.87|77.51|62.26|83.34|58.25|75.86|60.28|46.76|29.55|40.99|25.12|27.635|
2025-07-04 05:23:38|russ2000_1935|AKBA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|22.33|12.75|11.43|8.25|9.65|9.2|7.69|9.41|8.71|7.81|10.03|9.37|13.9|17.17|14.78|9.41|10.63|8.13|5.89|6.31|4.31|3.92|7.83|8.04|11.62|2.42|3.76|3.17|2.53|2.83|2.03|0.4465|0.405|0.2676|0.63|0.7144|1.45|0.8|1.68|1.37|1.44|1.59|2.24|2.43|3.62|
2025-07-04 05:23:41|russ2000_1937|RYI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.78|6.35|5.76|6.94|5.28|2.97|8.77|14.46|9.85|10.8|12.95|8.9|9.35|10|10.25|12.65|9.05|7.17|8.65|8.27|9.12|10.21|4.69|5.85|7.18|12.82|15.18|14.38|26.37|21.1|35.99|24.48|33.09|38.17|38.23|42.49|29.05|34.89|28.55|24.78|22.42|22.37|22.91|23.49|
2025-07-04 05:23:45|russ2000_1939|MIND|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||27.5|37.2|41.3|40|56.3|72.5|62.5|83.8|91.3|83.8|190|280|177.5|108.8|53.8|60|33.1|43.1|43.4|38.8|43.8|59.4|56.9|38.8|51.3|70|43.9|47.5|40.5|41|19.4|13|11.1|17|22.6|20.6|38|42|49.1|75|69.9|70.9|92.4|146.9|167.5|147.4|131|125|136.8|166.7|193.1|182|176.5|212.8|152.8|43|33.6|50.9|53.3|71.3|78.1|62.1|65|95|110.8|145.6|168.1|146.4|233.7|189|153|144.9|153.5|156.1|175.6|175|143.9|134.3|131.6|76.2|63.1|41.5|43.1|38.1|32.9|39.2|27.9|38.2|48.4|39.7|37.5|37.6|35.2|40.1|40|35.4|40.8|36.1|35.4|21.7|26.5|15.4|25|22.399|24.2|22.2|20.3|16.5|11.6|9.3|7.861|4.662|5.811|6.3|6.069|5.1804|6.05|4.34|3.71|3.9|8.06|6.07||
2025-07-04 05:23:50|russ2000_1940|GALT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.54|17.46|16.38|24.3|22.8|24.54|22.5|24|13.14|16.02|18|16.68|15.6|18|19.68|15.78|4.5|1.74|5.16|2.52|3.9|2.64|2.22|2.28|1.02|0.66|2.94|2.52|2.1|1.86|2.58|4.68|3.96|8.4|8.1|7.38|5.52|4.86|3.04|2.34|1.97|2.65|4.15|5.95|11.21|12.87|11.99|6.14|4.74|3.22|3.29|2.64|2.8|1.28|1.54|1.53|0.82|0.99|3.27|2.34|2.6|4.61|3.41|5.82|4.45|4.75|4.88|4|3.96|2.63|1.97|2.81|2.62|2.18|4.16|2.92|3.26|1.93|1.54|1.67|1.45|1.16|1.75|1.71|2.06|1.69|3.29|2.42|2.51|1.25|1.32|2.16|
2025-07-04 05:23:54|russ2000_1941|SFBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.22|14.965|15.625|17.665|19.195|21.465|19.575|24.9|25.685|26.795|40.04|38.35|36.57|40.8|42.42|43.13|41.92|35.74|34.28|34.2|34.13|35.22|37.65|34.55|36.63|37.18|43.72|63.69|70.16|79.88|84.87|82.79|82.69|71.9|68.18|48.98|59.69|46.35|67.14|63.04|80.54|82.69|92.07|72.2|82.85|
2025-07-04 05:23:57|russ2000_1942|SALM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|25|17.375|7.6875|12.125|12|16.5|16.2|28.05|19.29|23.81|24.48|23.27|24.77|23.19|21.14|22.06|23.25|26.5|29.81|25.4|25|22.24|19.22|20.09|18.72|15.34|15.28|12.13|13.29|12.27|11.52|8.49|8|3.77|3.4|1.56|1.05|0.96|0.63|0.86|3.07|5.35|4.6768|3.41|3.2199|3.17|3.6|3.27|2.47|2.77|5.36|4.89|5.96|5.83|9.18|7.57|8.26|8.6|8.81|8.71|7.71|6.97|4.88|6.43|6.29|3.89|7.77|7.57|5.45|6.1|7.65|7.15|6.4|4.65|3.15|4.95|2.95|2.81|2.07|2.08|1.51|1.38|0.8599|1.67|0.8327|1.65|2.01|2.11|3.76|3.22|2.91|2.17|2.08|1.26|1.04|0.95|0.6699|0.3887|0.36|0.2497|0.231|0.74|1.49|0.919|
2025-07-04 05:24:01|russ2000_1944|AJX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:02|russ2000_1947|ARDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.46|19.91|27.44|11.37|19.27|17.49|10.53|8.24|10.8|13.45|12.55|13.75|5.6|5.15|7.25|4.85|4.3|3.45|2.02|3.46|2.46|5.08|7.3|7.45|6.13|5.28|7.36|8.56|1.61|1.15|0.8451|0.8996|0.6819|1.36|2.93|4.61|3.49|3.55|8.73|6.43|5.62|5.77|5.36|5.35|4.27|
2025-07-04 05:24:04|russ2000_1948|EYES|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:05|russ2000_1949|NES|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:06|russ2000_1950|VCYT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.01|14.82|13.2|14.3|7.96|8.1|9.83|11.45|6.37|6.51|5.85|4.99|7.96|7.67|8.66|8.11|8.4|6.39|6.13|10.64|9.59|17.77|23.07|29.61|22.56|27.44|25.46|28.42|36.4|52.57|50.9|37.2|46.36|27.56|21.88|24.73|17.63|25.13|22.08|28.62|19.95|25.02|19.9|23.72|33.03|45.48|31.67|27.54|
2025-07-04 05:24:09|russ2000_1951|ATEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.87|12.45|4.09|5.2|4.62|5.05|5.89|5.78|6.46|7.32|9.05|7.97|9.02|6.37|7.38|6.13|6.13|7.19|5.69|6.61|6.58|7.25|6.46|6.83|7.4|8.26|7.18|10.42|8.77|12.48|13.58|14.3|14.49|14.79|16.71|15.82|14.18|14.54|11.07|13.37|13.71|14.25|14.5|19.61|16.33|20.14|
2025-07-04 05:24:12|russ2000_1952|PATI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:12|russ2000_1953|OHRP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:13|russ2000_1956|NL|price_next_month|0||||||||||||||||||||||||||||17.9062|14.3446|12.4458|10.6551|8.9334|12.0227|14.2561|11.1274|8.6579|7.9004|7.5855|4.939|4.2306|4.7028|5.2833|4.4667|6.1491|6.887|9.8385|12.5442|11.8063|14.5119|16.4796|12.7901|14.5119|14.1478|9.9665|8.3628|11.8063|9.3466|13.0361|15.9876|17.5225|22.1958|20.415|13.9609|12.1801|11.6193|12.5442|11.3734|14.2069|15.9876|18.2013|23.2485|20.4642|14.7578|14.9054|12.6524|13.9314|16.332|14.8464|15.7909|17.0502|17.1191|17.552|17.306|13.3312|12.8|13.06|19.95|21.25|16.08|17.5|16.95|13.47|13.17|9.64|11.1|10.82|11.85|9.86|11.06|11.25|11.08|9.97|13.78|11.56|12.11|6.83|6.2|6.78|8.49|8.46|11.49|13.35|14.24|18|14.54|13.82|14.07|11.8|10.17|12.94|11.27|11.09|11.66|11.04|10.03|8.7|7.29|7.01|7.37|6.73|3.49|2.08|3.07|2.97|3.2|6|8.1|7.8|13|13|7.65|8.55|5.3|3.79|3.55|5.09|4.13|3.36|3.35|3.66|4.14|4.51|7.1|6.03|5.77|6.5|6.88|9.33|8.76|7.06|6.43|5.8|4.98|5.25|8.21|6.39|7.49|7.7|8.58|6.56|
2025-07-04 05:24:18|russ2000_1959|EOX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:19|russ2000_1960|MBII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:20|russ2000_1961|ADMS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:21|russ2000_1963|MPO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:22|russ2000_1965|TIPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7267|7.9333|7.2733|7.3133|6.34|7.4333|5.1467|3.9067|4.1|5.2933|5.4|5.9667|5.9333|4.3|4.91|6.05|6.77|5.5|6.5|6.8|6.7|7.17|7.2|6.88|7.1|7.51|7.7|9.5|7.38|7.97|7.47|6.8|6.47|6.62|5.61|5.77|5.69|5.8|6.55|7.45|6.95|6.9|6.15|5.9|6.85|5.87|5.52|5.82|6.29|7.31|6.85|5.59|5.99|5.21|5.07|13.56|9.42|15.75|13.35|11.3|11.35|11.74|15.01|14.8|14.65|15.31|18.93|16.33|17.6|19.4|20.04|22.32|23.94|
2025-07-04 05:24:25|russ2000_1966|AKAO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:26|russ2000_1968|HIVE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.002|0.002|0.002|2.35|3.694|1.4|0.9035||0.3875|0.35|0.232|0.18||0.085|0.395||||||0.105|0.1|0.13|0.121|0.08||0.11||0.3895|0.32||13.75|10.65|6.85|3.195|1.905|1.345|1.805|1.2204|0.735|0.725|1.3875|1.7005|1.616|9.95|15.85|11.7|19.1|9.25|7.85|3.41|3.51|3.46|3.14|5.31|3.33|3.17|3.07|3.81|3.63|2.93|1.75|2.305|
2025-07-04 05:24:29|russ2000_1970|XXII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1339.3992|7452.4173|931552.1669|894290.0802|447145.0401|260834.6067|633455.4735|409882.9534|216120.1027|745241.7335|476954.7095|886837.6629|871932.8282|1624626.9791|1848199.4991|1878009.1685|1691698.7351|924099.7496|1035886.0096|559229.3968|1028433.5923|1013528.7576|707979.6468|612588.705|864480.4109|670717.5602|991171.5056|1020981.1749|1579912.4751|2951157.2647|1788580.1604|1848199.4991|1728960.8218|1624626.9791|1408506.8764|1408506.8764|1401054.459|797408.6549|700676.2779|606924.8678|539555.0151|2094129.2712|2645608.154|2295344.5392|2161201.0272|1579912.4751|1624626.9791|1259458.5296|909194.9149|827218.3242|531804.501|145074.4495|22307.6808|8942.9455|4906.1993|2273.3092|323.8713|131.7908|18.6071|6.49|
2025-07-04 05:24:32|russ2000_1971|CRCM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:33|russ2000_1974|SPKE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:34|russ2000_1977|ASPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.27|9.85|7.58|6.68|6.49|8.25|4.69|4.53|4.88|6.5|4.66|3.99|4.42|4.36|5.05|4.45|4.84|3.9|2.66|3.16|6.6|5.92|8.34|5.6|6.62|11.27|19.94|19.78|37.92|46.84|30|23.52|10.12|10.66|10.5|5.67|8.02|8.38|11.23|16.64|21|19|11.69|5.57|6.46|
2025-07-04 05:24:37|russ2000_1978|RVLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:38|russ2000_1979|SIF|price_next_month|0|||||||||||||||||||||||||||||||||||||5.9|4.79|3.55|3.69|3.1|3.1|2.86|3.5|3.25|2.94|3.25|3.69|3.94|4.63|4.5|4.88|7.5|9.13|10.5|11.25|10.5|16.5|20.88|21|25.63|18|12.88|11.38|8|9.06|7.13|6.75|7|6.13|5.13|5|4.75|6.15|5.4|4.7|5.5|4.05|2.8|2.31|1.43|1.94|3.41|3.97|4|3.79|3.79|4.85|3.82|3.9|3.2|4.85|4.99|4.09|4.59|7.1|9.6|22.63|22.65|15.44|14.65|8.65|5.8|6.12|7.95|10.3|13.6|12.79|13.85|10.25|13.67|16.2|16.454|18.49|19.45|22|19.92|19.25|16.75|15.48|17.08|20|22.18|29.73|32.85|27.99|34.02|28.99|14.57|13.74|12.53|7.75|10.67|8.57|10.3|8.35|8.1|6.7|7.3|6.55|5.45|5.15|4.9356|3.15|2.92|2.78|2.55|4.49|2.4387|3.81|3.55|8.27|14.06|11.1|7.67|6.099|4.08|3.2001|2.76|3.48|2.29|2.42|4.37|3.08|3.1439|3.35|3.63|3.8838|2.65|4.1|
2025-07-04 05:24:44|russ2000_1981|VTNR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:45|russ2000_1989|GLRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|7.8|7.84|7.85|7.89|7.99|7.92|8.44|5.6|3.1|1.72|1.58|0.82|0.25|0.1841|0.2152|0.06|0.0625|0.03|0.0161|0.0122|0.0195|0.011|0.01|0.0067|0.003|0.0026|0.0024|0.0025|0.0068|0.003|0.0035|0.005|0.007|0.011|0.0066|0.0001|0.0001|0.0003||0.0001|0.0001|0.0001|0.0002|0.0002|0.0003|0.0001|0.0001|0.0004|0.0002|0.0002|0.0001|
2025-07-04 05:24:48|russ2000_1990|ARCW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:48|russ2000_1991|QRHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.28|1.84|1.92|3.2|1.6|1.44|4.32|4.4|2.32|1.2|2.4|3.6|5.04|3.16|23.2|24.4|22.32|16|16.4|18|33.44|12.16|10|10.08|8.08|6.2528|4.64|3.64|2.384|1.8501|2.35|2.81|2.07|1.24|2.31|1.92|1.92|2.1|1.6|2.09|2.37|2.38|2.45|1.15|1.425|1.97|2.64|3.84|6.6|6.18|6.42|5.74|4.12|8.44|6.9|5.41|6.97|7.25|6.9|9.38|8.57|8.04|5.85|2.24|2.21|
2025-07-04 05:24:52|russ2000_1992|PFIE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:53|russ2000_1993|SPDC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||110|68|76|84|82.016|104|144|106.016|86.016|152|128|86|46|40|34|60|40|78|91.008|42.5|270|238|139|104|89|43|28|25.5|29|23.2|17.44|17.76|17.2832|22.56|20.16|20.976|27.84|30.4|32|82.24|97.44|143.04|257.28|240|198|128|114.08|70.88|88.16|63.04|70.4|80.64|65.12|68|63.84|60|27.04|24.96|26.4|14.72|7.68|7.04|29.6|36.96|31.6816|34.4|40.48|38.08|34.08|30.72|31.52|24.64|23.2|28.96|21.44|27.04|34.72|39.04|49.76|58.72|64|52.8|49.76|47.52|38.08|4.8272|3.3584|2.576|0.496|0.037|0.052|0.035|0.03|0.0413|0.037|0.035|0.024|0.017|0.01|0.0132|0.0165|0.01|0.005|0.0116|0.01|0.015|0.0201|0.0177|0.03|0.0368|0.016|0.0001|||||0.0001|0.0001|0.0001|0.0001|0.0001||||0|0||
2025-07-04 05:24:57|russ2000_1995|HEAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:58|russ2000_1998|TSRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:24:59|russ2000_2_0000|AAXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:00|russ2000_2_0001|ABEO|price_next_month|0||||||||1781250|1343750|1281250|2281250|1875000|1750000|1812500|1687500|1875000|2343750|1750000|1093750|1343750|1125000|781250|718750|1000000|1093750|875000|625000|296875|351750|304687.5|226749.975|179687.5|332031.25|242187.5|625250|1078125|640625|484375|421875|359375|281250|250000|195312.5|187500|109375|109375|82031.25|85937.5|62500|58593.75|46875|140625|281250|144531.25|128906.25|152343.75|62500|36250|47500|41250|28750|19925|20700|17187.5|20312.5|12887.5|14843.75|33200|28518.75|19531.25|48831.25|35625|19375|23437.5|26625|31000|18187.5|13125|8750|12812.5|15687.5|21250|26375|37625|41250|28187.5|21187.5|16812.5|15625|9750|6312.5|2437.5|1562.5|1312.5|1312.5|3687.5|6250|5500|3812.5|3500|3187.5|3750|2312.5|1125|1875|5625|3750|3487.5|3300|2437.5|3750|3112.5|2875|2862.5|2212.5|1712.5|1362.5|912.5|437.5|612.5|618.75|500|406|449.875|587.5|325|250|78.5|70.25|161.25|98.75|65.25|68|67.25|163.75|115|141.25|211.25|448.75|381.25|436.25|361.25|215|169.75|192.5|64.75|59.25|54.25|59.5|71.25|26.75|47.75|44.25|30.5|20.3075|6.38|5.1625|3.96|4.59|2.52|3.07|3.42|3.82|4.07|4.14|4.9|6.41|5.54|6.56|5.875|
2025-07-04 05:25:06|russ2000_2_0002|ABR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|18.6|21.15|24.39|26|30.45|27.68|26.58|25.8|25.06|27.18|31.2|31.63|24.28|18.73|15.03|17.26|10.05|3.99|2.38|1.66|1.57|2.02|2.42|4.16|5.96|5.25|5.98|5.34|4.48|3.61|4.24|5.57|5.39|5.39|7.09|7.47|7.54|7|6.85|7.03|7.07|6.68|6.95|7|6.88|6.47|6.38|6.76|7.18|7.42|7.38|8.65|8.31|8.28|8.15|8.65|11.21|11.87|11.33|13.78|12.11|13.4|14.77|6.14|8.65|11.68|14.32|17.49|17.76|19.87|18.25|17.16|14.78|13.07|14.93|10.42|16.84|13.01|13.3|13.02|13.11|15.12|13.39|11.29|10.925|
2025-07-04 05:25:10|russ2000_2_0003|ABTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:11|russ2000_2_0004|ABUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.485|7.375|4.9925|5.6095|4.2415|1.626|2.675|3.55|4.559|4.9775|4.178|4.7825|8.256|6.1725|7.35|3.131|2.46|1.6999|2.45|2.4399|2.56|3.95|5|4.84|4.93|9.02|12.44|15.26|11.09|17.98|26.26|18.52|10.27|6.25|3.58|4.9|4.1|2.98|2.6|3.3|3.7|5.65|5.55|5.45|10.85|4.24|3.46|3.37|1.85|0.8893|2.79|1.23|4.3|2.91|3.67|3.19|2.76|4.11|2.42|2.52|2.37|2.07|2.93|2.96|2.14|1.75|2.38|2.73|3.92|3.845|3.32|3.21|3.24|
2025-07-04 05:25:14|russ2000_2_0005|AC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.3744|30.0826|29.3171|33.9995|34.9936|34.3474|33.3036|36.6836|34.4468|35.938|38.324|38.5327|40.1134|40.3321|37.0614|39.7158|43.6227|38.3438|37.9064|34|34.17|34.85|37.77|36.61|46.35|39.13|38.53|41.18|38.05|37.15|36.85|33.79|34.01|32.78|33.51|35.99|36.57|35|37.25|
2025-07-04 05:25:17|russ2000_2_0006|ACBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:18|russ2000_2_0007|ACIA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:19|russ2000_2_0008|ACMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8133|3.5033|4.32|3.1567|3.1633|5.5833|5.81|4.3333|12.0133|13.31|30.76|25.1633|31.35|28.3567|27.0667|35.49|24.13|15.05|15.37|6.49|12.49|9.61|12.3|18.21|17.22|28.15|18.74|19.52|20.55|20.8|27.76|
2025-07-04 05:25:22|russ2000_2_0009|ACNB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||18.3673|17.6871|14.966|16.5533|15.3061|14.8526|14.5125|15.4195|15.1927|17.5737|21.3152|22.9025|24.0363|25.8503|20.6349|19.6707|18.3673|17.3469|16.2132|16.78|15.6463|16.2132|15.1927|15.0794|14.2857|16.5533|16.3719|16.78|18.1859|19.5011|19.093|20.6803|20.8617|22.6757|23.5828|24.7166|24.0363|21.9955|22.6757|23.5828|22.2222|20.6349|18.322|18.5941|18.4127|17.7778|18.4127|18.8095|17.7143|17.1429|15.9524|15.7|13.85|15.2|12.05|10.75|9.9|12.6|13|12.4|14|14|15.6|15.3|15|15.286|14.25|14|14.4101|14.376|16.16|16.2899|16.501|16.99|17.18|19.95|19.6|18.69|19.4999|20.02|20.8916|20.52|21.64|21.53|22.07|25.85|26.9|30|30.95|28.45|27.9|30.25|30|34.3|40.1|36.4|37.87|37.3|35.39|32.05|27.96|20.6|20.87|25.05|27.5|27.93|27.75|32.39|34.23|32.89|36.59|39.35|30.33|34.7|34.41|39.03|32.54|41.48|42|41.1|41.91|44.645|
2025-07-04 05:25:26|russ2000_2_0010|ACRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.39|20.88|20.48|20.35|21.99|27.3|30.03|29.64|25.39|22.12|17.73|18.67|12.14|6.7|6.82|1.74|1.9|1.43|1.24|2.12|4.02|17.48|24.62|14.74|15.96|10.5|14.07|15.28|16.51|16.9|8.95|9.87|4.66|1.21|1.21|1.31|1.71|2.39|1.33|1.445|
2025-07-04 05:25:29|russ2000_2_0011|ADES|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:30|russ2000_2_0012|ADMA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.6|7.53|9.97|12|11|8.51|8.937|9.19|6.37|7.31|6.79|6.07|5.11|4.53|3.68|2.79|3.72|4.93|6|5.61|3.22|4.67|3.61|4.94|4.1|2.93|2.79|2.13|2.46|1.9|1.65|1.23|1.47|1.92|2.13|2.73|3.69|3.33|3.89|3.17|5.19|6.46|13.16|15.81|16.15|24.51|18.27|
2025-07-04 05:25:33|russ2000_2_0013|ADRO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:34|russ2000_2_0014|ADSW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:35|russ2000_2_0015|ADVM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||294.3|356.9|410.1|350.4|142.9|85.5|63|57.5|33.3|30.2|29|28|26|31.5|73|59|53|42.3|32.1|67.4|136.9|70.6|106.7|121.6|166.5|121.8|128.9|98.6|23.2|19.4|16|11.1|15.5|9.2|6.511|8.221|19.7|9.9|10.5|10.19|8.17|7.98|4.22|2.88|2.31|
2025-07-04 05:25:38|russ2000_2_0016|AFI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:39|russ2000_2_0017|AGE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:40|russ2000_2_0018|AGFS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:41|russ2000_2_0019|AGLE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:42|russ2000_2_0020|AGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.01|22.61|28.55|24.29|25.62|24.69|19.06|11.5|10.23|4.5|3.47|3.04|4.88|8.86|7.89|8.79|8.05|6.3|4.79|6.38|6.08|4.86|6.55|7.31|8.71|8.72|11.43|11.58|12.04|12.11|12.49|
2025-07-04 05:25:45|russ2000_2_0021|AIMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:46|russ2000_2_0022|AJRD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:47|russ2000_2_0023|AKCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:47|russ2000_2_0024|ALBO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:25:48|russ2000_2_0025|ALDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.63|8.99|10.97|9.53|9.01|6.52|5.09|5.86|5.9|6.68|5.45|4.3|4.95|6.4|7.475|7.2|7.45|10.97|8.66|8.305|5.49|5.76|5.79|3.03|6.5|6.98|11.71|14.85|8.81|8.01|3.51|3.33|4.95|5.25|5.9|9.08|7.94|1.55|3.13|3.94|4.15|5.325|5.24|2.65|4.295|
2025-07-04 05:25:57|russ2000_2_0026|ALEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.59|21.12|17.38|28.17|24.72|16.78|9.53|17.5|18.46|30.5|21.61|14.94|10.05|11.04|9.11|8.8|6.5|6.26|5.12|5.96|5.25|6.49|4.76|1.66|1.18|1.495|
2025-07-04 05:26:00|russ2000_2_0027|ALLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:01|russ2000_2_0028|ALLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.28|29.54|29.8|30.57|28.92|22.57|26.62|39.21|35.93|34.17|35.8|21.61|16.02|11.36|8.46|13.55|9.79|7.72|5.6|5.06|2.66|3.52|3.04|3|2.44|1.8|1.57|1.18|
2025-07-04 05:26:03|russ2000_2_0029|ALNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:04|russ2000_2_0030|ALRM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|12.22|16.52|23.09|28.33|29.34|27.09|32.53|37.51|47.35|38.38|40.59|43.92|44.69|62.64|70.64|50.47|49.31|45.89|44.06|66.61|60.04|97.82|94.13|82.47|80.26|72.17|59.93|68.81|65.5|51.14|47.43|54.52|54.85|60.82|65.79|69.41|54.5|60.67|53.44|57.68|
2025-07-04 05:26:06|russ2000_2_0031|AMAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||265|19.25|18.91|15.75|17.16|17.71|17.37|11.01|12.32|11.6|14.65|16.35|15.45|17.89|16.08|17.66|21.64|23.38|22.95|16.54|20.46|15.57|26.56|23.98|32.21|33.76|34.94|28.25|33.36|
2025-07-04 05:26:09|russ2000_2_0032|AMEH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:10|russ2000_2_0033|AMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|30.9|25.6|15.6|16.92|9.97|13.82|15.7|20|16.28|14.69|11.63|13.97|14.65|16.53|15.43|20.11|18.75|22.43|25.29|26.12|24.87|21.05|18.51|15.61|14.59|18.88|9.97|7.33|6.94|6.59|8.67|9.36|9.4|6.48|5.34|6.51|8.42|8.21|4.74|4.78|6.04|6|9.92|12.4|13.72|14.89|12.54|15.26|12.81|12.71|17.17|19.61|24.12|29.94|32.84|28.24|35.32|43.97|34.13|36.1|40.4|38.75|43.9|50.9|65.05|60.6|51.42|63.53|47.19|55.59|58.98|67.29|46.98|54.61|64.37|75.44|75.94|99.1|96.04|96.42|107.58|113.34|115.61|96.75|85.12|107.54|75.86|73.07|59.98|59.79|40.52|27.1|20.17|21.91|
2025-07-04 05:26:14|russ2000_2_0034|AMOT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:15|russ2000_2_0035|AMR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68|69.65|69.65|68|59.1|67.75|68.77|68.75|71.47|64.15|54.72|35.83|23.69|6.11|4.1|3.62|7.95|12.18|14.19|24.06|66.23|61.09|135.69|144.73|166.1|160.93|146.73|169.37|220.07|399.24|341.47|287.32|209.85|184.53|123.03|116.445|
2025-07-04 05:26:17|russ2000_2_0036|AMRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.17|18.46|11.97|12.46|3.66|3.19|4.64|3.63|4.36|4.36|4.95|5.71|4.86|5.54|4.49|3.84|3.39|2.24|2.2|1.71|3.05|3.92|5.35|6.05|7.44|8.4|8.26|7.62|8.41|
2025-07-04 05:26:19|russ2000_2_0037|ANAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.57|26.95|25.53|67.81|106.84|93.78|78.32|70.96|65.33|73.26|53.71|37.43|14.52|15.97|19.04|27.93|24.42|23.9|24.02|30.98|32.5|22.71|21.75|28.01|24.89|21.5|17.06|17.62|23.6|19.27|37.06|32.03|17.93|21.33|23.84|
2025-07-04 05:26:22|russ2000_2_0038|AOBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:23|russ2000_2_0039|APLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.16|24.11|18.4|13.99|14|19.26|28.76|28.23|41.11|38.49|27.76|35.53|44.89|45.45|65.59|31.76|39.67|46.44|55.69|59.82|52.73|87.43|31.95|47.49|63.29|49.93|39.75|26.68|29.01|17.96|18.235|
2025-07-04 05:26:25|russ2000_2_0040|APPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|17.1|13.22|12.6|15.38|19.05|22.65|26.4|35.3|46.8|42.35|47.6|67.75|59.03|63.37|97.01|97.46|94.96|127.6|100.82|136.12|157.51|155.63|148.65|134.4|132.17|112.09|105.4|95.74|100.92|112.33|124.47|178.01|176.25|219.26|215.9|219.53|216.39|259.22|203.72|235.46|
2025-07-04 05:26:27|russ2000_2_0041|APTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:28|russ2000_2_0042|APTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:29|russ2000_2_0043|AQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:30|russ2000_2_0044|AQST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9|15.23|7.92|5.78|3.48|4.03|4.06|4.35|5.23|5.4|5.53|4.18|3.38|4.95|2.93|1.69|0.822|0.8599|0.8866|1.36|1.7|1.4|2.39|3.9|3.82|5.49|3.02|2.83|3.725|
2025-07-04 05:26:32|russ2000_2_0045|AQUA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:33|russ2000_2_0046|ARA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:34|russ2000_2_0047|ARCH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:35|russ2000_2_0048|ARGO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:36|russ2000_2_0049|ARL|price_next_month|0||||||||10.9114|10.2938|13.176|13.176|14.2054|14.2054|11.9408|13.176|12.1466|8.4409|8.6468|7.2056|8.0291|7.6174|7.8233|6.9998|7.2056|6.9998|7.2056|6.3821|4.7351|3.4999|3.0881|2.3676|1.4411|1.7499|1.5784|1.4411|1.4754|1.7156|1.6813|1.6127|1.9215|2.5048|2.5048|3.4656|3.6028|3.5342|3.294|3.2254|3.6371|3.7058|3.9116|4.1175|5.3528|5.1469|5.49|6.3135|8.5781|13.725|14.1368|16.0583|16.1955|16.0583|16.47|16.7445|17.8425|17.8425|17.2935|19.0778|18.666|18.3915|10.431|14.125|14.4|11.35|10.81|12.35|7.85|9.17|8.85|9.55|8.1|12.95|11.2|11.01|8.7|7.87|8.91|7.84|9.35|8.8|9.7|9.76|8.15|9.57|8.75|8.34|7.81|9|7.87|7.39|8.8|11.15|8.36|8.72|8.7|9.79|12.19|9.88|11.07|8.49|8.03|7.75|5.95|2.54|2.24|1.94|1.74|2.92|2.09|3.22|2.76|4.05|4.184|5.3|5.9054|8.95|6.55|5.33|5.695|4.85|5.2|5.089|3.97|4.85|6.42|6.7|6.778|7.668|8.58|9.49|12.93|19.25|18.17|15.17|13.08|13.71|15.72|15.95|14.7|7.95|9.24|8.11|8.63|7.78|14.32|11.8|13.71|22.22|15.46|17.73|27.41|18.63|18.9|12.55|22.01|13.78|21.13|14.01|14.06|12.09|14.64|
2025-07-04 05:26:41|russ2000_2_0050|ARLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.56|6.9|3.95|4.3|3.48|4.42|2.65|3.29|4.97|8.27|6.39|6.13|6.64|8.1|7.56|6.7|5.21|3.75|6.23|11.03|8.66|8.88|11.03|15.49|10.91|11.71|9.9|17.6|
2025-07-04 05:26:44|russ2000_2_0051|AROC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.232|24.5936|24.2712|23.304|6.5028|7.5983|7.906|6.1585|8.342|7.8803|10.5987|9.5253|9.3018|9.1186|8.1661|6.9535|3.3265|3.3998|4.2864|5.4111|7.3015|8.4848|9.0967|11.6319|10.3166|12.5917|16.138|15.4786|13.9399|9.932|12.5148|10.65|8.0782|4.84|9.05|9.61|12.25|14.6|12.1|12.25|11.7|9.3|10.7|12.9|10.13|9.64|10.57|10.25|9.87|8.35|4.92|6.92|5.68|9.69|9.77|8.4|8.3|8.44|8.82|8.19|7.4|9.3|9.7|10.55|12.78|16.34|19.84|22.88|20.37|28.09|24.39|24.75|
2025-07-04 05:26:47|russ2000_2_0052|ARQL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:26:48|russ2000_2_0053|ARVN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.11|17.06|21.75|26.49|20.8|51.61|53.14|33.31|20.53|74.03|67.85|107.87|86.84|67.08|58.36|51.4|44.15|32.77|27.02|22.28|14.43|41.5|32.54|29.65|25.92|17.61|9.21|7.94|
2025-07-04 05:26:50|russ2000_2_0054|ASIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.93|25.55|25.36|34.13|45.17|39.46|37.34|40.23|27.79|29.93|30.51|25.89|23.9|18.13|12.18|11.92|14.94|23.29|30.29|31.2|45.59|41.47|45.77|38.85|36.11|43.28|39.2|39.6|27.23|25.38|26.64|27.56|28.9|31.28|21.01|25.23|
2025-07-04 05:26:52|russ2000_2_0055|ASMB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||378.6015|946.2038|759.003|483.0019|534.0021|542.4022|219.6009|187.8008|151.8006|172.2007|143.4006|178.8007|235.2009|68.4003|75.9603|101.5204|100.8004|185.4607|209.4008|119.7605|67.2003|67.3203|68.6403|154.0806|222.8409|287.7612|260.281|366.7215|566.1623|524.5221|494.162|252.721|252.001|189.0008|156.0006|181.9207|210.7208|221.1609|304.4412|177.7207|73.3803|51.7202|42.7202|36.9601|21.6001|24.2401|25.3201|19.3201|20.8801|11.8332|13.3201|9.9816|11.2812|13.48|15.13|16.91|14.01|10.7|18.24|
2025-07-04 05:26:55|russ2000_2_0056|ASRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41|44|44|34.5|37.752|15.5|8.752|11.5|18.5|18|12.5|20.252|17.56|16|22.24|21.8|25.6|20.68|10.16|6.8|10.12|11.2|20|25|29.76|32|19.16|17.9|19.2|15.52|20.76|20|26.2|25.42|18.4|17.36|14.16|13.76|9.16|8.36|14.68|13.08|15.6|8.64|8.64|8.32|15.28|12.44|11.4|16.16|11.44|19.56|33.52|35.32|30.24|17.92|24|24.28|22.08|22.6|28.04|22.04|26.08|28.804|48|56.04|39.8|61.6|73.08|93.04|126|70|61.36|69.52|75.88|89.44|72.36|47.96|41.24|19.36|29.4|25.12|35.44|19.42|17.84|16.68|13.72|3.1604|4.28|3.5|3.6024|2.48|2.522|2.2004|1.26|1.03|2.59|2.11|3.9|2.58|4.11|5.51|5.69|2.15|0.8826|0.8851|1.39|1.03|0.8026|0.6496|0.6693|
2025-07-04 05:27:00|russ2000_2_0057|ASUR|price_next_month|0.40037831021438|||||||||||||||||||||||||||||||||||||||||||||27.5333|38.3333|47.5333||60.8667|136.6667|133.3333||79.2|52.9333|67.5333||40.8667|48.7333|48.1333||38.3333|22.9333|20||32.9333|26.6667|24.2||23.3333|20.8667|9.4||9.2667|6|24||21.2|26.6667|15||13.8|20.8|22.4667||8.5333|10.2|11.4667||12|9.8|11.5333||9.8667|2.6|3.5333||7.1333|5.6|8.9333||3.6|2.4|1.2667||1.2|1.562|2||1.6267|1.7|1.5||1.8133|2.3333|2.52||4.44|7.79|5.61||5.95|4.5366|5.09||6.21|5.16|5.23||6.09|5.56|5.49||4.95|5.2999|8.9||15.5|11.58|14.36||17.53|15.03|5.69||6.43|6.44|8.2||6.18|6.73|7.74||8.45|9.05|8.58||5.94|5.44|7.85||11.81|12.54|7.97||7.57|8.59|9.79||9.7||
2025-07-04 05:27:05|russ2000_2_0058|ATGE|price_next_month|0||||||||||||||||||||||||||||||||||1.3125|1.9532|2.2813|2.1875|2.3438|2.5782|2.8125|2.9688|3.1875|3.5|4.0938|3.4375|3.3125|3.688|3.922|4.782|5.688|5.563|6.813|9.313|10.907|12.469|13.125|11|14.688|13.25|15.125|18.938|20.375|22|29.4375|26.375|20.75|21.0625|18.4375|23.8125|33.875|36.9375|34.07|31.61|39.02|26.95|30.3886|26.49|19.75|14.2|16.9|23.14|25.54|24.27|29.63|28.8|23.25|14.6|17.74|22.8|19.89|22.6|22.99|25.86|21.1|24.35|28.16|32.99|32.4|54.69|55.19|57|56.81|56.69|53.58|42.56|49.74|55.29|61.06|62.39|53.8|47.86|52.11|52.9|62.14|37.68|37.76|32.15|19.63|26.26|25.17|28.01|30.08|35.9|36.14|45.03|39.97|48.41|42.41|30.24|30.38|23.56|19.9|17.35|22.27|22.7|33.5|37.85|32.5|36.95|46|47.6|54.55|50.63|48.9|49.32|47.37|29.78|34.51|31.77|34.34|23.44|38.59|34.31|36.34|36.93|29.42|29.31|40.1|41.7|38.18|40.57|43.24|51.8|50.48|49.62|78.41|80.92|107.13|106.2|123.1|
2025-07-04 05:27:14|russ2000_2_0059|ATHX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:15|russ2000_2_0060|ATKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.73|19.04|26.79|25.87|21.32|19.5|23.38|18.54|23.68|20.27|22.1|24.53|27.35|35.02|40.61|25|27.79|20.9|44.68|76.88|73.02|90.39|96.37|95.26|93.3|95.08|120.75|120.5|156.11|124|152.53|183.16|134|86.66|81.11|63.74|75.3|
2025-07-04 05:27:17|russ2000_2_0061|ATNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:18|russ2000_2_0062|AUBN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.6667|6.3333|6.417|7|8.5|8.3333|8.6667|10.5|15.33|17.3333|21.063|17|17|17.5|16|15|16|13.625|11.5|12.5|11.5|11|12.5|11.7|12|13.5|13|13.9|14|14|15.83|18.5|20.16|21.68|20.1|19.75|22|21.74|21.8|22.78|23.4|24.2|23.03|28.84|29.25|27.52|27.02|25.2|21.5|23.68|22.444|22.41|19.9948|23.35|24.55|19.56|19.57|20.04|18.55|20.56|20|19.69|19.66|19.3|19.25|21.7|21.63|23.03|21.1128|21.75|22.48|25.6|25.25|23.6|24.4|23.5|23.7|25|26.82|26.5701|27.18|27.9999|28.14|27.9|32.9355|33|37.01|34.2|37.6264|41.5|48.49|40.28|32.56|35.77|38.68|42.7|56.9|43.69|45.5|37.16|39.53|35.5|33.99|33.82|33.7644|30.54|27.2|23.5|24.28|22.5|22.2|20.81|20.44|18.51|18.61|21.8189|21.6|19.68|24.14|
2025-07-04 05:27:24|russ2000_2_0063|AVEO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:25|russ2000_2_0064|AVID|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:26|russ2000_2_0065|AVLR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:27|russ2000_2_0066|AVNS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.82|46|47.63|40.78|28.67|24.94|31.57|34.28|34.43|38.47|38.99|40.15|44.06|48.81|46.04|57.42|56.74|45.38|42.02|40.72|43.79|28.22|31.05|31.86|36.54|47.65|45.46|36.13|32.07|31.82|30.81|28.16|21.15|30.64|30.27|24.77|17.78|19.19|18.71|23.14|22.34|17.22|12.71|12.36|
2025-07-04 05:27:30|russ2000_2_0067|AVRO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:31|russ2000_2_0068|AVYA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:32|russ2000_2_0069|AX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.3875|2.18|1.9375|1.975|1.875|1.675|1.7625|1.75|1.8|1.765|1.7575|1.455|1.7225|1.125|1.1025|1.62|1.5625|2.0875|2.49|4.2675|3.495|3.1975|3.935|3.9525|3.7575|3.5475|4.1775|4.375|5.0425|6.725|7.845|9.8575|13.5625|16.14|20.67|20.97|18.6475|17.395|21.09|23.0675|29.3025|24.5075|17.39|19.51|16.41|21.74|29.5|26.35|24.66|27.34|35.97|42.73|41.3|27.85|27.8|32.64|26.52|30.22|28.17|18.94|21.22|26.58|42.16|45.79|47.01|52.83|58.5|40.73|38.82|36.62|48.12|35.71|46.05|36.45|55.43|52.82|70.87|64.85|72.39|63.94|83.83|
2025-07-04 05:27:37|russ2000_2_0070|AXGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||10|8.75|8.75|7|8.25|13|10|11.5|12|11.25|11|8.25|6.75|5.5|6.625|6.5|4.75|4.188|3.375|4.25|2.38|2.34|3.63|2.56|3|3.19|2.63|2.38|2.25|1.75|2|1.75|2.15|1.05|0.39|0.45|0.3|0.65|0.55|0.4|1.7|1.01|1.5|1.25|1.9|2|1.3|0.6|0.71|0.4|0.34|0.4|0.65|1|4.4|2.61|1.75|2.89|4.1|3.25|3.45|4.5|4.15|4.7|4|3.26|3.8|3.15|3|2.6|2.36|2.84|3.27|3.82|2.75|2.9|3.5|4.72|4.25|4.45|4.03|2.54|2.39|2.77|3.44|3.4|3.43|4.65|4.96|5.82|6.72|8.85|10.9|12.2|15.8|20.55|27.8|39.8|44.925|37.29|16.5|23.48|17.98|12.435|12.36|9.75|11.37|12.61|17.35|18.72|20.37|15.19|8.71|7.24|9.32|11.42|9.47|9.02|8.64|3.76|9.67|6.41|8.78|14|18.21|16.27|10.88|
2025-07-04 05:27:44|russ2000_2_0071|AXNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:45|russ2000_2_0072|AXTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.13|8.25|15.63|22.56|30.75|12.94|15.69|24.38|35.63|38.5|37|31.43|21.48|10.92|11|11.6|7.75|1.13|1.1|1.55|2.04|2.35|3.86|2.11|1.29|1.86|1.26|1.17|1.26|1.6|2.34|4.18|2.84|4.67|4.78|4.01|4.85|4.58|5.62|4.75|3.92|1.59|1.4|0.85|1.91|2.31|2.9|4.37|5.89|8.25|10.83|6.99|8.73|4.7|5.13|5.09|3.49|3.2132|2.78|2.87|2.8|2.26|2.44|2.16|2.15|2.36|2.78|2.38|2.35|2.2|2.51|2.57|3.75|5.15|5.75|6.75|8.75|9.3|7.9|5.85|7.55|6.59|4.11|5.7|4.27|3.12|3.9|5.53|4.79|5.95|10.33|9.86|10.2|8.17|7.49|5.9|8.77|4.54|5.89|2.67|3.11|1.99|2.46|3|3.64|2.575|2.09|1.4|2.15|
2025-07-04 05:27:49|russ2000_2_0073|AYX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:27:50|russ2000_2_0074|BATRA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.56|16.34|17.24|19.95|24.93|25.33|24.59|23.6|22.47|25.33|25.41|26.9|28.22|29.08|29.23|29.5|22.45|18.97|20.49|27.07|27.98|27.05|30.6|26.62|26.37|28.81|31.82|35.45|38.87|43.79|38.25|43.07|40.99|45.43|42.67|42.69|43.5|49.56|
2025-07-04 05:27:54|russ2000_2_0075|BATRK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.84|16.99|19.98|24.61|25.24|24.64|23.51|22.56|25.52|25.49|26.75|28.09|28.88|29.08|29.4|21.94|18.76|20.23|26.65|27.6|26.67|29.59|25.71|25.16|27.66|31.26|34.92|37.66|37.91|34.79|40.31|38.03|42.74|40.05|38.75|39.53|46.68|
2025-07-04 05:27:56|russ2000_2_0076|BBGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180|307.6|165|312.6|277|282|207.4|246|330|235.8|255|226|223.2|262|291.6|352.8|316|291.4|328.6|329.4|315.2|285.8|291.4|275|188.2|141|139.2|189.8|182.8|172.6|150.6|114|100|85.4|29.8|31|43.8|59|68.2|71.8|117.6|111.4|87.4|107|134.8|83.6|78.4|67|102|100.4|97.2|100.8|130.6|160.6|173.4|182.8|154|122.4|95.6|104.8|97|87.2|83|69.4|76.8|106.2|101|150|263|210|189|251|227|129|133.4|90.4|73.4|65|57.6|76|49.6|35.4|24.2|41|56.2|53.2|47|37.4|33.8|25.4|21|22.8|19.4|20|16.58|17.8|13.6|12.234|12.58|8.05|5.68|4.1|
2025-07-04 05:28:01|russ2000_2_0077|BCBP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.426|6.3471|11.0545|9.3673|9.3091|10.1818|13.44|13.92|11.584|13.12|15|14.6|15.92|14.976|15.94|15.8|15|15.75|16.36|17.25|16.3|15.5|14.34|14.5|12.85|12.75|10.4|9.74|9.1|8.14|8.75|9.21|7.5|8.77|10.35|10.31|11.18|9.475|10.27|10.34|10.57|10.13|9.76|10.15|10.53|10.7001|12.85|13.14|13.05|12.4|11.57|12.5|11.6|10.55|10.24|10.13|10.59|11.634|13.55|15.85|15.05|14.45|15.15|15.65|14.95|12.15|11.1|13.29|12.77|12.9|13.12|10.05|9.02|9.72|12.06|13.97|13.93|15.34|16.1|20.09|18.83|18.44|18.18|10.99|12.8|10.88|13.07|9.52|12.65|12.14|11.54|9.4|9.21|
2025-07-04 05:28:06|russ2000_2_0078|BCML|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|12.5|12|12.5|11.5|13|12.8|12.3|11.75|11.9|12.05|11.89|10.5|10.05|9.5|7.85|7.2|7.1|7.55|8.9|8.5|7.65|9.65|8.8|8|7|7.3|7|6|6.72|9|7.76|8.4|8.35|7.9|8.74|10.25|10.25|10.22|10.9|11.5|11.75|11.7|11.67|13.21|13.11|11.9|12.37|12.3|16|16.8|17.1|18.4|19.95|22.25|23.99|23.25|21.81|22.85|21.9|21.52|22.46|11.31|12.45|11.65|15.4|18.27|18.08|18.41|19.91|22.75|20.8|18.89|20.11|15.96|18.43|19.31|20.41|20.1|23.14|24.32|27.18|26.16|29.28|
2025-07-04 05:28:10|russ2000_2_0079|BFST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.49|25.92|25.22|23.09|24.95|25.17|24.36|25|13.98|13.55|16.96|20.8|23.5|23.47|26.7|27.77|22.76|22.26|23.19|20.74|15.36|16.87|18.42|22.55|22.04|26.22|25.97|27.29|23.45|26.19|
2025-07-04 05:28:13|russ2000_2_0080|BGSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.05|7.01|11.7|13|11.2|12|11.15|13.1749|14.36|21.09|13.43|12.93|15.67|17.44|17.57|15.88|18.86|26.57|23.53|23.37|23.46|17.02|19.03|20.93|10.87|9.33|8.11|13.04|14.74|12.01|11.98|13.4|11.89|13.03|11.99|14.48|9.91|9.94|9.24|10.2|8.98|8.35|7.96|5.23|3.3|7.4|
2025-07-04 05:28:17|russ2000_2_0081|BH|price_next_month|0||||||||15.9392|14.7729|11.274|10.4966|10.4966|9.3303|10.1078|9.719|11.274|14.7729|14.7729|10.4966|18.2718|18.2718|23.3257|23.3257|29.507|30.7899|39.7703|37.2044|34.8096|35.7505|44.2177|36.6913|12.6964|13.8731|17.8714|20.693|22.7627|33.1088|29.4872|28.9698|40.9721|36.4197|33.0069|35.5668|46.322|45.6939|49.4504|53.8535|56.4774|71.6245|77.824|92.2843|86.3604|96.9685|87.8843|103.029|112.4965|95.8363|118.7527|128.3318|133.3317|169.7875|153.6429|154.17|182.2894|188.155|166.0178|119.7954|116.7361|103.1237|105.2779|86.6583|85.8219|102.6654|102.4362|122.6027|148.8419|160.1855|148.9565|125.9255|110.5716|132.5713|171.9875|198.2267|228.9347|215.9869|196.1643|188.831|225.841|207.1641|248.0699|211.0599|210.1433|218.9661|169.3521|213.0078|202.1225|185.279|171.8729|173.5916|100.03|90.7489|78.9469|59.0097|65.5409|132.4567|117.1027|133.4879|184.0415|224.1509|166.4303|191.0024|246.3511|250.499|210.9281|197.7226|226.8378|232.7904|215.2708|202.5866|211.3349|221.8764|238.6512|269.1481|269.7284|264.8272|262.3519|232.7733|275.98|243.6733|289.8733|256.0867|252.12|249.2933|276.74|292.12|295.4667|284.42|249.5467|238.2933|275.1267|228.1733|189.43|142.5|130.92|139.33|90.8|83.48|108.48|69.99|64.93|83.77|114.74|133.06|164.45|166.23|118.5|136.39|120.21|137.95|163.07|173.2|203.16|147.77|154.67|197.11|200.75|170.31|232.01|232.91|289.45|
2025-07-04 05:28:23|russ2000_2_0082|BHB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.6458|3.6458|4.6|5.5556|5.9444|9.1111|9.2222|8.4444|8.2778|8.2222|9.6667|11.7778|11.7778|12.2222|10.6111|8.6667|10.0556|8.5556|9.1111|8.2778|7.4167|6.5556|6.8333|6.7222|6.8844|6.6667|7.4711|7.1556|8.4444|8.4356|8.4|8.4889|8.6667|8.8|10.3111|10.4|11.7778|11.3778|11.4044|11.9556|12.3778|12|12.1556|12.2667|12|13.5333|13.2|13.0222|14.6|14.5111|13.0889|14.0311|13.6044|13.9556|12.5778|12.0889|11.4444|10.9644|15.6889|12.6222|12.0044|13.0667|11.9244|12.0844|13.0689|12.8889|12.6178|12.56|13.2222|16.4444|15.48|15.76|15.6889|16|17.4489|16.7733|16.9289|16.7022|18.2|19.4|20.4667|23.4733|22.8667|23.5667|23.1333|23.1333|24.4533|24.2333|28.8867|30.79|27.89|30.23|28.03|29.22|28.97|25.57|23.93|26.28|25.39|25.05|22|18.38|19.88|20.42|21.51|28.66|28.64|29.7|30.54|26.11|28.97|30.01|31.07|24.8|27.31|25.02|26.31|25.08|31.96|32.15|31.68|29.64|32.21|
2025-07-04 05:28:28|russ2000_2_0083|BHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2467|15.0693|16.7118|16.7019|17.533|16.1874|14.436|13.9017|11.1115|11.0126|15|13.2982|13.2982|10.8839|10.2408|9.9538|8.9248|10.4189|11.626|10.409|10.1122|13.7929|9.1821|9.22|8.1|3.42|2.55|2.25|5|6.06|5.23|4.87|5.16|6.2|5.18|4.82|5.26|3.53|3.55|2.73|2.28|2.75|3.87|2.96|2.55|1.91|2.55|
2025-07-04 05:28:32|russ2000_2_0084|BHVN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.33|18.81|13.87|23.8|27.65|44.48|38.72|41.21|52.84|38.25|21.74|14.6|
2025-07-04 05:28:35|russ2000_2_0085|BJ|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.95|23.36|25.87|26.1|25.61|24.03|19.26|36.03|46.89|43.22|41.84|44.18|56.66|66.15|62.8|57.87|73.33|75.17|71.8|61.5|67.07|64.91|73.54|84.85|79.96|96.3|101.26|114.95||
2025-07-04 05:28:38|russ2000_2_0086|BL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.84|27.64|32.41|39.29|34.5|33.23|41.04|47.49|43.25|45.54|50.3|45.59|46.78|59.69|57.35|85.12|95.02|130.9|117.08|115.77|124.47|83.99|66.21|61.62|56.63|71.8|55.46|56.5|50.91|58.68|59.93|47.82|56.57|63.85|46.85|57.75|
2025-07-04 05:28:41|russ2000_2_0087|BLBD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|9.72|9.83|9.72|11.94|13.32|10.41|9.71|10.8|13.98|14.87|16.85|18.75|17.75|21.65|21.15|24.15|22.5|18.77|20.06|17.7|20.92|19.57|19.78|11.33|12.87|11.58|21.58|28.52|24.82|19.69|14.63|16.3|9.71|9.3|14.57|18.38|21.17|18.24|29.13|34.99|51.87|42.43|35.62|35.6|45.53|
2025-07-04 05:28:43|russ2000_2_0088|BLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.23|28.79|26.95|31.8|38.65|29.85|37.11|50.13|52.47|63.39|76.54|79.02|75.4|45.19|48.88|70.39|82.06|97.59|117.5|93.54|126.86|165.75|203.31|224.8|198.23|246.65|228.66|177.86|188.33|167.89|200.06|213.84|270.88|218.49|369.13|388.27|479.09|356.12|341.16|296.96|347.32|
2025-07-04 05:28:46|russ2000_2_0089|BMCH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:28:48|russ2000_2_0090|BNED|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1241|1527|1035|950|1118|1157|960|942|561|634|730|642|558|667|731|340|350|500|374|150|232|395|679|781|816|702|539|251|226|240|206|138|131|110|87.99|73.01|13.84|10.55|9.62|11.05||
2025-07-04 05:28:59|russ2000_2_0091|BOCH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:00|russ2000_2_0092|BOLD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|3.85|2.92|2.29|1.76|1.08|
2025-07-04 05:29:02|russ2000_2_0093|BOMN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:03|russ2000_2_0094|BPMC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.55|26.54|20.55|18.17|17.31|21.47|32.68|34.08|46.4|55.76|68.33|78.65|78.33|61.97|64.42|69.32|78.47|98|66.73|65.11|58.63|74.16|105.09|96.91|99.2|81.7|103.67|73.62|61.38|50.67|49.24|46.74|48.85|59.1|43.96|79.53|92.26|112.19|82.47|112.53|88.51|128.39|
2025-07-04 05:29:06|russ2000_2_0095|BPRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|29.1|31.8|32.5|33.5|32.1|32.8|33.55|34.97|29.34|29.93|30.19|27.8|28.56|31.96|20.84|18.36|19.55|21.43|27.98|29.57|30.18|30.115|29.67|29.2|31.74|32.49|29.21|31.3|28.65|32.66|30.01|39.12|35.55|30.52|28.39|32.68|
2025-07-04 05:29:09|russ2000_2_0096|BRG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:10|russ2000_2_0097|BRT|price_next_month|0||||||||||||||||||||||||||||9.46|8.98|5.82|3.5|3|3.62|2.75|2.5|3.13|2.25|2.12|2.38|3.75|3.5|3.62|4.5|4.25|3.5|4.38|4.13|3.63|3.5|4.63|4.13|4.25|4.63|5.63|6|7.13|6.75|7.19|8.25|7.75|7.25|7.19|5.88|6.56|6.88|7.94|7.94|8|7.81|8.13|8.38|8.15|8.65|10.15|9.95|12.65|13.6|13.31|13.27|13.59|15.26|17.55|21.25|20.99|20.82|20|21.61|23.55|21.25|23.8|22.2|25.13|25.5|26.96|28.2|28.55|30.93|20.03|16.02|15.69|15.08|11.95|5.85|4.21|4.93|4.14|5.04|4.44|6.55|5.38|6.67|6.96|6.4|6.34|6.14|6.62|8.49|6.25|6.25|6.52|7.2|7.14|7.1|7.4|7.15|7.23|7.2|7.07|6.96|6.96|6.72|5.67|7.1299|7.2|7.644|8.4737|8.07|8|10.15|13.4|12.09|13.13|11.63|13.01|14.03|13.96|16.7|17.23|9.9|10.32|12.45|13.98|18.83|17.57|19.9|22.19|21.89|22.99|22.16|20.95|17.33|19.47|16.23|16.8|17.94|18.74|16.23|17.14|15.47|16.21|
2025-07-04 05:29:16|russ2000_2_0098|BRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.001|5|9.95|9.5|13.25|14.71|10.95|11.26|9.91|9.95|7.09|2.86|4.93|2.94|4.14|5.92|5.39|9.94|8.95|11.02|7.84|8.94|9.2|7.54|7.56|8.41|6.71|8.63|6.84|5.17|4.36|2.61|3.1|
2025-07-04 05:29:18|russ2000_2_0099|BSET|price_next_month|2||||||||||||||||||||||||||||14.1867|13.984|13.0667|13.6907|16.3787|15.5467|13.888|15.248|19.376|22.656|22.776|28.032|33.44|26.34|28.13|28.5|27.75|28.5|26.13|28.5|26.25|28|25.13|23.25|26|26.75|23.75|24.5|24|28.31|28.5|30|30.69|28.19|29.25|24.13|22.13|22.88|19|16|14|12.63|14.19|11.25|12.75|12.58|13.97|14.01|20.5|19.5|13.77|14.32|10.5|13.09|13.88|16.5|19.82|21.76|18.88|19.63|19.7|18.86|18.62|18.5|19.95|18.51|16.24|16.34|14.72|13.65|10.38|9.34|12.34|11.8|8.55|3.35|1.94|2.75|4.28|3.48|5.64|4.28|4.93|4.2|7.81|7.88|7.05|7.49|9.2|10.31|12.45|12.47|15.96|15.53|16.19|15.28|14.85|13.16|13.66|19.51|28.52|28.41|27.85|25.08|31.86|23.94|23.25|30.4|26.9|37.95|37.7|37.6|30.35|27.55|21.25|20.04|16.41|15.25|15.3|16.68|5.45|7.35|13.68|20.08|24.27|24.35|18.11|16.77|16.56|18.12|15.68|17.38|17.8|15.04|14.65|16.6|14.76|14.21|14.45|13.83|15.25|15.2||
2025-07-04 05:29:24|russ2000_2_0100|BSIG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:25|russ2000_2_0101|BSVN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.57|15.15|17.67|18.6|18.2|18.48|8.16|9.89|9.13|15|17.61|19.55|24.28|23.88|23.64|23.81|25.2|28.15|22.62|27.43|21.47|27.95|26.98|42.2|41.13|43.72|36.73|44.42|
2025-07-04 05:29:28|russ2000_2_0102|BW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||196.5|169.9|195.2|236.6|154.4|154.4|172.8|94.4|105.6|42|65|23.5|21.8|9.5|4.434|3.072|3.62|4.55|4.57|0.9262|2.55|2.4|6.77|8.98|6.76|6.58|7.29|7.3|7.19|7.69|6.64|6.05|5.49|2.42|1.32|1.06|1.63|2.35|1.36|0.4182|1.04|
2025-07-04 05:29:30|russ2000_2_0103|BWB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|12.86|11.06|11.15|10.54|11.95|12.6|13.28|9.78|9.08|11.13|13.32|15.37|16.14|17.54|17.74|16.1|16.97|17.78|15.1|10.03|10.88|9.1|13.67|11.78|13.9|14.74|13.66|15.25|17|
2025-07-04 05:29:33|russ2000_2_0104|BWFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|17.5|15|15.65|18.5|17.5|21|21||20.7|||20||15|16|||12|19|15|||14.05|12.61||13|14.75|13|13.8|13.75|21.5|20.55|22|20|21.75|17.265|18.8|20.01|19.09|17.92|18.13|19.52|20.34|22.75|24.64|29.25|34.29|32.3|36.6|34.05|31.79|32.77|30.52|28.78|29.91|27.87|28.8|28.18|15.25|15.84|15.82|20.17|27.64|27.86|29.68|32.78|33.82|31.91|29.45|29.9|23.5|26.24|24.47|28.9|22.93|26.2|28.84|29.83|33.67|37.84|
2025-07-04 05:29:37|russ2000_2_0105|BXC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.1|134.7|100.2|128|135|153.7|118.3|98.6|113.2|113|86.6|52.1|42.2|51.8|49.5|29.1|24.1|30.3|34.7|29.2|29.9|53|25.1|30|38|36.8|21.7|16.7|19.8|27.4|23.7|20.4|32.5|29.9|20.8|20.1|17|13.1|12.5|12.3|10.1|11.9|9.98|6.887|3.9|6.82|7.34|8.04|6.58|10.22|10.89|8.23|16.19|40.94|35.06|22.33|27.57|25.22|19.73|34|11.73|4.85|10.98|21.95|37.85|49.93|38.45|49.12|76.27|65.11|75.96|68.83|86.82|69.52|97.5|68.52|115.34|112.31|113.55|104.18|107.78|73.03|84.06|
2025-07-04 05:29:41|russ2000_2_0106|BXG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:29:42|russ2000_2_0107|BXMT|price_next_month|0||||||||||||||||||||||||||||75.0001|82.5001|86.4001|75.0001|71.4001|86.4001|82.5001|86.4001|67.5001|67.5001|60.0001|60.0001|60.0001|67.5001|67.5001|67.5001|67.5001|60.0001|56.4001|52.5001|52.5001|48.9|48.9|45|37.5|41.4|56.4001|71.4001|168.9002|146.4001|251.4003|360.0004|298.2003|337.5003|268.2003|183.9002|176.4002|161.4002|125.7001|127.5001|123.9001|112.5001|125.7001|135.0001|138.0001|150.0001|176.7002|153.0002|159.0002|147.6001|144.6001|145.5001|140.1001|183.2|198.1|213.5|238.5|225.3|244.7|292.7|321.2|336.8|334.5|306.2|310|311|343.8|445.1|496|473.7|309.3|337.2|286.7|267.5|154.2|79|26.7|17|15.9|19.6|13.5|26.3|18|14.6|18.4|50.4|36.4|25.2|26.7|31.5|29.3|34.5|21.7|24.1|25.28|24.49|28.06|28.43|28.47|27.92|29.2|30.73|29.17|27.52|24.78|27.48|29.01|30.2|30.49|30.88|30.87|31.83|31|30.85|33.14|33.74|34.49|35.59|35.52|36.3|38.2|23.53|24.07|21.7|26.66|32.49|32.42|32.9|31.42|30.04|30.97|24.96|23.84|18.24|22.99|19.95|19.74|17.64|17.85|18.21|18|19.05|19.82|
2025-07-04 05:29:48|russ2000_2_0108|BY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.45|20.16|22.68|21.25|22.54|21.6|18.72|19.51|19.11|17.31|19.84|13.07|13.5|13.12|14.7|21.83|22.98|24.61|27.53|23.26|25.39|22.83|22.69|19.04|20.57|18.62|21.84|21.43|29.12|26.87|29.27|25.95|28.36|
2025-07-04 05:29:51|russ2000_2_0109|CADE|price_next_month|0||||||||||||||||||||||||||||4.4025|5.125|4.625|4.5|5|5.6875|6.1875|6.75|7|7.375|7.6875|7.875|8.75|9.25|9.375|10.125|7.8125|7.25|8.625|8.095|8.595|9.1875|10.125|11.5625|12.375|12.25|10.935|12.685|13.625|13.625|15|19|21.845|22.28|19.63|19.88|17.19|16.63|16.5|17.38|15.38|15.44|15.19|13.06|13.6|14.79|16.1|15.3|18.26|21.9|19.9|18.95|18.88|20.1|21.2|23.51|22.41|20.23|21.12|23.79|21.8|21.17|23.28|22.17|23.04|25.63|27.35|25.55|25.33|24.57|23.35|24.26|24.47|24.03|21.3|24.27|18.9|23.25|22.5|22.58|22.88|22.14|14.66|13.19|15.64|13.55|13.54|9.77|11.23|13.47|14.49|14.15|14.5|16|19.65|22.1|23.57|23.36|20.87|23.03|19.85|24.21|25.27|24.93|20.88|23.49|23.82|23.5|29.7|30.45|30.05|31.6|33.55|33.05|32.9|28.7|29.18|30.48|29.89|30.67|28.57|21.89|20.93|23.41|27.65|29.59|25.8|29.02|31.17|25.04|26.1|27.65|25.58|20.22|25.05|21.18|26.62|27.67|32.87|33.43|35.2|29.26|34.615|
2025-07-04 05:29:57|russ2000_2_0110|CAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.57|
2025-07-04 05:29:59|russ2000_2_0111|CAL|price_next_month|1||||||||||||||||||||||||||||6.5333|7.28|6.7733|6.8089|7.6267|7.5378|8.0444|7.7244|7.96|6.8667|7.7244|8.6489|9.7422|10.5911|10.6|10.8933|11.7333|12.9289|12.7156|10.9556|11.2711|7.8844|6.5778|5.1156|4.6|6.5378|7.3067|7.3867|6.4|7.2978|6.7644|6.7467|6.1644|7.5822|6.2667|7.6711|6.72|8.2267|7.7244|7|4.6667|5.3067|4.7778|4.7511|7.7111|8.8667|6.7111|6.5333|7.6889|10.6667|9.0267|10.7111|12.0622|12.6|13.7778|15.5244|17.5067|18.3689|11.7867|12.6756|14.8444|15.6|15.9111|18.2889|21.2|23.4533|21.3|31.6267|34.2|29.64|22.84|16.97|14.68|16.89|15.2|5.64|3.57|8.12|7.5|10.26|13.83|16.68|10.52|14.22|15.5|10.31|8.23|8.39|10.78|11.89|15.01|19.05|16.4|20.8|22.42|25.73|24.58|28.15|29.84|32.76|30|30.93|33.3|28.1|28.34|24.46|25.94|32.74|29.87|27.34|26.98|32.64|28.01|35.46|40.48|30.23|31.1|18.86|20.15|21.89|11.53|7.17|7.81|11.77|15.86|25.08|24.59|23.61|20.76|28.46|25.52|24.16|26.11|17.26|28.67|30.36|38.61|34.68|42.13|31.07|16.16|13.45||
2025-07-04 05:30:06|russ2000_2_0112|CARG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.66|33.99|30.92|43.35|42.35|41.35|40.17|37.21|32.3|35.77|20.36|25.33|20.24|32.985|25.725|27.7|34.59|29.91|35.34|23|14.01|16.63|16.27|22.45|17.4|23.24|23.34|25.25|31.53|39.2|28.34|33.71|
2025-07-04 05:30:08|russ2000_2_0113|CARO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:09|russ2000_2_0114|CARS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.13|24.55|29.73|28.48|28.8|26.38|25.89|20.91|19.33|11.38|12.37|5.18|8.32|7.68|13.36|13.48|12.04|13.31|14.94|11.5|10.87|13.06|17.1|18.93|22.22|15.7|17.43|16.86|19.84|15.75|17.92|11.82|12.175|
2025-07-04 05:30:12|russ2000_2_0115|CASA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:13|russ2000_2_0116|CASI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1114.3011|1677.5017|1650.0016|1196.8012|1072.5011|831.6008|1320.0013|1320.0013|3320.9033|2874.3029|3217.5032|2935.9029|2461.8025|2640.0026|4317.5043|5768.4058|3341.8033|3424.3034|2791.8028|2161.5022|1431.1014|1281.5013|819.5008|858.0009|379.5004|182.6002|107.8001|244.2002|448.8004|543.4005|432.3004|328.9003|189.2002|237.6002|495.0005|264.0003|348.7003|248.6002|247.5002|234.3002|161.7002|236.5002|177.1002|187.0002|159.5002|159.5002|121.0001|86.9001|68.2001|36.3|18.7|42.9|57.2001|82.5001|80.3001|74.8001|25|42.6|52.2|48.8|18.5|17|22|19.6|19.7|16.5|23.7|18.6|19|18.3|18.6|18|17.7|17.9|15.901|14.1|15.9|12.7|10.8|14.2|10.9|13.8|14.4|11.8|10.2|21|41.5|66.6|73|32.8|34.6|32.6|31.2|32.8|28.5|18.6|19.3|23.5|33.6|17.9|11.6|10.8|6.73|4.3|2.47|1.97|2.04|2.862|2.41|3.92|6.86|2.354|7.25|6.035|2.475|1.94|1.31|
2025-07-04 05:30:17|russ2000_2_0117|CATC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:18|russ2000_2_0118|CBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:19|russ2000_2_0119|CBFV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|10.75|10|10|10.75|10.6|13.75|15|12.08|12.35|14.495|14.8|14.7|14.75|14.05|13.35|13.25|14|14.4|15.25|15|17|17.2|18|17|16.9|16.5|17|17|17.45|16.85|16.15|14|13|13.7|13.6|14.8|16|16.01|17|19|19|19|19.5|19.88|20|21.5|18.25|19|21|20|20|19.91|20.5|20.75|19.5|19.25|19.8|19.7619|19.93|21.25|19.87|20.78|21.9|23.3|25.5|27.8|27|29.3|31.0202|31.294|32.4|28.34|24.01|23|24.54|26.96|29.05|19.2|18.46|19.83|18.97|21.04|23|24.1|24.2|23.07|23.36|21.8|21.6|21.11|22.23|21.12|24.75|22.21|23.72|28.6|28.22|29.15|29.2|
2025-07-04 05:30:23|russ2000_2_0120|CBIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|
2025-07-04 05:30:24|russ2000_2_0121|CBLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:25|russ2000_2_0122|CBMG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:26|russ2000_2_0123|CBNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|11.75|11.33|12.13|13.97|13.62|10.65|10.91|10.2|14.14|22.13|22.56|25.99|25.55|22.61|24.28|24.05|21.5|17.19|20.62|19.8|21.76|19.5|25.88|24.12|31.02|28.28|35.5|
2025-07-04 05:30:28|russ2000_2_0124|CBTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:29|russ2000_2_0125|CCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.34|16.33|14.87|16.26|15.87|15.08|17.8|15.55|13.34|14.79|20.24|29.33|29.7|35.66|48.87|41.47|41.92|41.38|43.4|32.84|47.36|39.65|39.9|41.43|52.93|58.45|89.18|87.96|102.51|
2025-07-04 05:30:32|russ2000_2_0126|CDLX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.02|18.82|19.76|17.35|14.93|28.4|40.6|84.66|44.95|66.2|75.6|120.45|135.03|125.34|83.08|60.23|36.17|12.36|9.02|7.5|5.79|9.09|11.9|7.64|11.52|8.83|3.88|3.06|1.44|1.89|
2025-07-04 05:30:34|russ2000_2_0127|CDMO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:35|russ2000_2_0128|CDNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|5.8076|7.06|5.21|6.55|4.49|5.45|4.56|4.62|3.76|2.4|0.7857|1.3|5.7|6|9.79|13.46|24.55|26.95|26.46|32.77|26.18|24.18|25.38|33.28|51.11|74.62|80.44|86.23|67.41|37.88|30.22|24.36|19.68|15.03|7.8|11.26|4.9|8.56|7.98|19.01|22.39|23.3|18.25|19.195|
2025-07-04 05:30:38|russ2000_2_0129|CDXC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:39|russ2000_2_0130|CDXS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.91|9|9.78|9.31|10.22|8.63|4.67|5.45|3.52|3.56|2.96|2.32|2.03|2.4|1.74|1.67|1.71|1.92|2.52|2.99|4.66|4.04|3.25|3.82|3.45|4.16|4.5|4.75|4.35|5.55|6.85|8.6|11.2|15.75|14.58|17|19.14|18.53|13.32|15.68|11.5|12.56|14.4|26.4|24.49|20.91|32.86|22.03|12.8|7.14|5.61|6.15|4.07|3.42|1.66|2.63|2.8|3.55|2.91|4.19|2.26|2.77|
2025-07-04 05:30:42|russ2000_2_0131|CDZI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||131.25|112.5|112.5|103.125|121.875|143.75|150|118.75|121.875|131.25|126.575|129.7|162.5|206.25|290.625|276.575|203.125|223.45|248.45|259.375|209.375|279.7|181.25|240.625|265.625|232.825|231.75|243.5|215|205|275|106.25|24|8|3.125|2|5|5.25|7.15|15|16.5|12.8|16|17.75|20|20.74|17.48|20.32|20.35|26.975|24.7|17.56|19|17.7|18.96|19.9|13.91|9.28|6.05|11.64|10.69|11.93|12.47|13.19|10.87|11.81|12.45|10.78|9.61|9.94|8.43|7.1|8.6|6.95|5.89|4.62|5.15|7.59|6.43|8.98|9.96|9.66|8.77|8.2|3.42|5.55|6.49|6.96|7.4|14.05|15.1|13|13.25|14.55|13.45|13.4|11.12|10.3|10.24|10.82|11.84|9.095|10.67|10.62|9.55|11.16|11.65|13.55|6.07|2.81|1.98|3.79|1.95|4|4.08|4.14|3.03|2.71|2.28|3.72|3.04|4.94|2.84|3.175|
2025-07-04 05:30:47|russ2000_2_0132|CEIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:30:48|russ2000_2_0133|CELC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|16.87|19.2|24.65|28.69|22.46|22.1|21.94|15.81|11.78|6.01|5.28|5.59|13.28|28.15|20.3|17.81|10.72|7.4|9.2|10.17|9.58|9.49|9.915|10.05|15.1|16.94|18.73|15.61|11.95|11.09|13.77|
2025-07-04 05:30:50|russ2000_2_0134|CELH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9333|8.7333|5.3667|3.4667|0.8|0.6267|0.6|0.44|0.3667|0.8333|3.8667|2.86|0.0767|1.1233|0.6167|0.5|0.0833|0.0937|0.12|0.0933|0.0967|0.0867|0.13|0.1|0.075|0.0833|0.1333|0.1376|0.1135|0.2667|0.2133|0.1733|0.2433|0.8033|0.75|0.69|0.6167|0.7433|0.6867|0.6833|1.1833|1.24|1.3533|1.8067|1.88|1.77|1.5533|1.2967|1.23|1.2667|1.5867|1.1533|1.8|1.59|4.7233|7.27|23.1933|20.8733|21.8633|32.9733|15.84|17.7767|25.1267|29.45|33.44|29.9933|48.4333|55.8967|49.9|72|49.58|31.66|24.98|36.74|46.54|
2025-07-04 05:30:54|russ2000_2_0135|CENT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||2.9333|2.9|3.0667|2.8667|2.3334|1.1333|1.0667|1.3333|1.8333|1.9|2.3667|2.8333|5.6|6.3|7.2|5.3168|6.8667|7|8.2|9.1333|6.1667|5.2667|4.2833|3.7333|2.4167|1.9333|2.7583|2.8|1.9667|2.1167|2.2333|2.552|2.2853|1.9867|2.0373|3.0693|4|5.3307|5.8373|6.4613|7.3493|7.3867|9.024|10.2453|7.568|9.632|10.928|11.0907|13.3787|11.432|13.2213|13.136|10.544|13.3253|11.944|11.848|10.064|6.632|4.392|4.12|3.696|2.704|4.832|7.696|9.808|7.968|7.632|8.984|8.328|8.28|7.768|7.816|7.152|6.92|7.024|8.464|8.592|8.864|7.68|7|5.992|6.072|5.168|6.504|7.352|6.384|6.76|7.404|7.352|12.728|10.792|13.016|19.408|19.456|26.28|30.24|25.6|30.544|31.352|29.992|34.536|25.984|31.368|21.584|24.304|24.016|25.768|26.352|30.288|31.168|33.832|43.312|38.632|41.264|37.112|35.032|34.672|33.016|33.552|29.472|32.384|34.904|37.52|40.95|39.84|34.3|36.49|33.56|36.545|
2025-07-04 05:30:59|russ2000_2_0136|CFFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|22|21.25|19|19|19|18.38|19|17|15.25|16.38|16|15.5|16.45|18|20.25|20.75|22.57|22.2|22.78|26.09|39.94|44.1|45.02|42.3|37.5|35.3|38.95|38|35.2|40.5|38.15|38.9|39.6|37.99|40.3|41.28|37.29|39.74|42.5|29.76|28.5|21.82|19.49|15|14.75|18.75|20.93|19.51|21.05|19.5|18.75|23.99|21|21.5|23.75|28.51|31.25|40.93|39.25|40.64|40.2|54.04|53.91|35.29|31.25|34.27|34.34|35.29|35.09|38|38|38.25|39.0099|45.69|41.8|43.35|50|49.8|58|54.75|57.9|62.5|48.55|49.98|48.5|54.3|50.86|50.05|35.56|29.35|31.15|39.37|42.18|52.26|51.17|51.2|51.8|44.13|56.56|60.99|53.25|56.23|52.66|55.5|39.17|59.5|62.52|76.42|64.77|66.43|
2025-07-04 05:31:03|russ2000_2_0137|CHCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.49|18.21|17.94|18.55|22.98|23.55|21.57|25.42|25.46|27.79|26.64|24.71|30.65|30.52|31.84|35.99|41.71|47.18|47.05|38.14|44.36|48.67|48.16|52.22|49.35|47.7|44.88|38.29|37.92|32.74|42.88|35.57|36.1|27.47|25.59|25.85|27.14|17.62|19.83|16.01|17.52|
2025-07-04 05:31:05|russ2000_2_0138|CHMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|25|25.25|24.375|24|20.25|20.25|19.75|19.75|19.95|24.1|28.75|29|28.25|28.05|24.35|26.9|27.35|31.26|31.5|34.1|27.55|28.85|30.85|31.5|33.35|31.5|30.25|30.15|29.4|30|33|32.5|31.5|29|28|27|26.75|25|25.1|20.35|19.5|18.9|20.75|20|20.85|21.45|22.25|23|23|23.15|23.01|23.75|25.95|24|23.77|29.5|33.4|33.23|35.23|33.66|28.59|27.86|28.25|27.22|26.1289|26.97|26.75|27.16|26.61|31.64|28.5|34.19|37.99|40.5|47.24|44.67|47.2|44.96|43.47|41.92|47.38|43.64|42.57|39.67|24.5|27.01|34.08|33.46|42.5|45.51|46.25|45.91|47.48|45.27|42.56|52.04|40.15|42.66|41.28|46.52|42.165|48.76|47.78|50.55|44.34|50.1|
2025-07-04 05:31:09|russ2000_2_0139|CHMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.65|18.05|19.41|20.09|18.68|17|17.44|16.39|14.66|13.4|14.27|15.48|16.3|17.9|17.55|18.95|18.49|16.96|17.62|18.32|17.82|18.63|17.41|15.53|13.49|14.87|6.96|9.15|8.88|9.37|10.21|9.41|9.15|8.04|6.78|6.78|5.35|6.99|5.38|4.41|2.77|3.59|3.46|3.75|3.39|3.29|2.68|2.83|
2025-07-04 05:31:12|russ2000_2_0140|CHRA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:13|russ2000_2_0141|CIO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.38|12.52|12.89|12.84|13.3|12.19|11.85|11.73|11.22|13.48|12.99|12.59|12.53|12.66|13.03|11.68|11.22|12.86|11.53|11.23|11.64|12.42|13.45|13.76|9.36|9.56|6.57|9.8|10.98|12.97|19.16|16.6|15.53|13.81|10.51|9.66|6.08|5.53|3.47|5.58|4.64|6.18|5.43|5.08|5.15|5.585|
2025-07-04 05:31:15|russ2000_2_0142|CISN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:16|russ2000_2_0143|CIVB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||23|26.25|30.125|34.25|35.75|38.25|38.5|38|30.5|25|25.25|28.25|28.75|28|28|23|19.75|20|21.75|19.25|23.5|22|23.75|19.75|22|22.8|25.51|34.13|28.9|28.62|27.9|25|21.84|21.59|23.05|22.65|21.49|19.75|21.94|20.15|19.84|19.46|20|19.6|18|17.14|14.2|14.05|11.15|8.5|6.63|6.04|4.98|5.562|4.47|6.02|4.53|4.21|4.6|4.08|3.91|3.9001|4.52|6.9|5.27|6.05|6|7.21|6.77|6.55|7.29|8.77|8.8802|10.08|10.19|11.2|10.49|10.44|11.28|11.54|13.76|14.74|20.49|21.73|20.45|22.57|22.13|22.94|24.73|23.16|18.73|22|22.17|22.48|22.01|15.33|13.13|14.26|17.05|23.13|22.89|24.06|24.11|20.82|21.66|23.7|21.7|15.87|18.24|14.58|17.09|14.28|17.95|20.37|22.06|22.51|25.025|
2025-07-04 05:31:20|russ2000_2_0144|CIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.13|23.94|19.25|19.19|15|16.44|18.5|18.19|19.75|19.63|11.94|9.85|11.4|12.4|9.42|12.76|13.95|10.4|8|7.69|5.03|5.23|6.17|7.53|13.57|14.02|15.6|16.95|14.56|18.28|15.85|17.6|16.09|16.19|17.92|15.78|19.89|16.41|19.8|9.95|6.33|6.69|5.68|5.7|5.98|6.3|7.09|7.79|11.3|13.05|11.62|13.6|14.05|13.6|15.26|15.19|13.43|12.84|14.03|13.5|12.5|17.39|14.19|13.04|9.2|10.57|11.05|10.5505|11.63|11.85|11.21|10.1|10.75|11.9|11.15|14.6|14.9|14.5|14.85|13.75|13.75|12.7|13.04|14.26|15.57|16.45|14.66|16.15|13.78|13.83|12.64|13.95|19.24|18.6|21.6|22.57|21.23|22.75|17.83|18.94|18.1|22.64|18.82|24.12|31.49|25.64|28.19|24.51|27.2|25.58|
2025-07-04 05:31:25|russ2000_2_0145|CJ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:26|russ2000_2_0146|CLAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5244|5.6622|3.4844|5.7244|10.7022|18.6666|70.7462|40.0086|36.8353|9.9555|9.2088|6.4412|6.6204|3.2953|5.0076|4.7289|4.6592|5.3262|5.7443|5.2864|7.2476|7.5363|8.3626|10.9909|10.0252|7.8648|9.1591|8.064|7.4168|8.064|7.4666|6.9191|6.5706|7.4268|7.5662|8.8106|8.9102|6.8593|5.8638|6.0529|5.1769|4.9777|4.1813|4.0121|4.1514|4.3804|4.3306|5.3262|6.7758|7.1051|6.9953|6.8257|8.3924|8.6119|8.0032|9.9092|9.8194|9.4801|7.634|9.7795|10.3183|14.8788|10.6277|11.1266|8.7616|7.7437|6.3467|8.9911|9.4751|5.5284|4.5305|4.2411|4.2012|4.9396|5.5883|5.239|6.4864|7.2847|7.4344|7.135|8.9811|9.7795|11.1666|13.3919|14.3399|12.7233|13.1873|10.6576|11.9549|15.51|16.06|18.61|28.52|27.58|22.53|22.35|20.62|12.11|10.05|9.73|8.9|5.79|5.92|6.33|6.04|4.21|4.86|3.29|3.65|
2025-07-04 05:31:30|russ2000_2_0147|CLBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.78|16.68|15.27|14.84|15.8|15.56|16.86|16.82|14.56|12.53|12.7|15.6|18.09|17.93|18.45|21.28|20.89|22.8|21.88|21.27|18.49|18.78|15.7|17.98|16.91|18.39|16.69|14.79|13.66|15.27|
2025-07-04 05:31:32|russ2000_2_0148|CLDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:33|russ2000_2_0149|CLNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:34|russ2000_2_0150|CLPR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.94|11.02|9.45|7.72|10.29|13.69|12.95|12.95|10.94|8.86|10.66|4.93|6.69|5.82|7.12|8.5|8.31|8.91|9.1|9.02|8.63|7.08|7.04|5.16|6.3|4.57|5.06|4.13|3.97|6.32|4|3.58|3.86|
2025-07-04 05:31:37|russ2000_2_0151|CLSD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.53|19.75|7.45|7.65|9.17|7.51|6.5|11.4|8.96|5.78|1.16|1.25|1.15|1.02|3.14|1.9|1.73|1.35|3.61|3.12|5.07|5.27|1.93|1.62|1.62|1.07|1.41|1.07|1.23|0.7179|1.25|1.34|1.17|1.1|0.93|0.833|0.8255|
2025-07-04 05:31:39|russ2000_2_0152|CLUB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:40|russ2000_2_0153|CLXT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:41|russ2000_2_0154|CMRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2022|12.9678|12.2259|8.8134|11.1725|10.4603|9.6443|10.0968|11.5657|11.7512|13.0643|13.7764|13.4203|15.8908|17.7306|14.407|13.0123|14.0138|12.7082|10.7051|5.0298|7.4409|7.3296|5.4453|4.3473|4.9928|4.696|4.607|4.7776|5.0224|5.0966|3.9319|3.5684|4.2731|4.3177|5.9275|5.8756|3.7242|4.0506|4.2361|6.3059|7.2851|7.6115|10.6829|8.9172|12.0553|8.5018|7.3|7.4483|7.4558|7.159|6.699|7.9528|8.8875|10.9722|9.941|8.9321|6.8326|9.29|
2025-07-04 05:31:44|russ2000_2_0155|CNCE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:45|russ2000_2_0156|CNNE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8488|11.2934|10.9333|12.7855|12.9484|11.3|8.98|10.6|12.22|12.05|13.05|14.05|16.75|17.6|17.41|20.34|19.45|17.97|18.73|25.54|27.62|28.6|38.79|30.94|37.38|39.35|37.99|40.5|32.47|33.83|30.14|22.44|19.75|21.83|24.44|18.24|20.26|16.56|20.25|20.04|20.15|19|19.76|17.9|21.22|
2025-07-04 05:31:47|russ2000_2_0157|CNST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:31:48|russ2000_2_0158|CNTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.81|3.25|2.5|3.25|1.75|2.28|1.56|1.5|2|1.88|1.63|1.44|1.22|1.19|0.66|1.25|1.09|1|1|0.94|0.75|1|1.03|1|1.03|1.75|1.53|1.72|2.31|1.95|2.1|2|2.35|3.23|2.64|2.18|2.19|2.35|2.4|3.1|3.26|3.86|5.43|6.95|8.37|7.22|7.75|7.52|9.18|10.11|11.1|10.33|10.75|8.38|8.81|7.15|4.69|3.32|2.97|1.2|1.64|2.51|3.1|2.87|2.51|2.65|2.15|2.12|2.56|3|2.9|2.55|2.58|2.95|2.73|2.95|2.95|2.92|3.75|5.86|6.6|5.95|5.54|5.44|5.49|5.5|6.18|6.8|6.76|5.97|6.38|6.34|7.05|8.23|7.19|8.25|9.15|7.68|8.15|6.24|7.67|9.1|9.87|7.39|8.33|4.535|4.03|4.71|6.95|13.15|11.21|14.8|9.95|10.47|8.43|7.95|8.82|7.04|7.95|4.38|3.47|2.97|3.08|3.36|3.14|1.31|2.29|
2025-07-04 05:31:53|russ2000_2_0159|CNXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.46|13.5|10.1667|13.1267|10.2933|9.3333|13.8333|19.6667|31.92|45.19|27.25|14.75|13.4|13.81|11.4|10.45|9.9|4.65|5.8|6.25|7.04|9.34|10.24|10.18|6.71|7.65|7.42|8.1|5.77|5.5|5.79|5.71|5.9|5.99|10.99|16.33|12.83|13.44|14.7|12.59|7.47|7.17|6.04|4.89|4.95|5.74|5.88|6.4|6.88|6.91|8.42|8.85|8.88|7.82|8.35|12|8.02|11.89|10.29|12.35|15.44|16.96|19.99|20.46|20.01|20.43|23.85|23.75|24.29|22.19|23.24|22.57|23.77|25.81|23.21|27.28|28.74|25.8|27|26.2|26.69|33.85|33.14|33.13|37.16|32.71|48.84|49.84|45.95|43.7|45.55|49.09|45.35|47.56|46.05|43.35|49.49|47.43|53.14|49.03|40.27|48.41|53.58|64.51|61.97|71.57|63.65|74.22|62.04|67.28|
2025-07-04 05:31:57|russ2000_2_0160|COLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.22|20.61|21.51|24.78|28.68|31.93|33.53|40.12|35.14|30.59|40.35|36.14|36.16|39|38.5|29.84|28.33|27.92|31.75|23.13|31.41|29.08|32.83|25.58|27.5|22.52|29.47|26.03|21.85|20.12|16.885|
2025-07-04 05:31:59|russ2000_2_0161|COLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.34|18.07|17.01|18.43|11.93|16.87|16.82|10.13|12.63|11.16|23.84|23.39|20.06|16.36|15.9|15.01|10.85|11.89|20.85|19.94|16.46|18.36|24.08|23.1|24.76|20.91|18.12|16.57|17.5|17.61|28.08|22.78|21.57|21.88|32.96|35.48|36.08|34.7|32.12|26.87|30.32|
2025-07-04 05:32:01|russ2000_2_0162|COOP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|5.8212|5.7132|9.96|7.32|10.32|13.2001|29.5201|37.0801|33.0001|26.5201|25.8001|30.0001|30.6001|29.1601|27.4801|27.4801|27.7201|25.8001|17.4001|18.6001|15.0001|9.96|12.12|17.0401|17.6401|14.22|14.1|8.75|7.53|12.205|13.12|9.58|13.33|21.12|30.41|32.74|34.92|43.42|41.19|45.66|40.45|43.33|44.48|43.48|54.07|56.53|65.07|77.2|88.75|91.16|102.81|119.63|150.91|
2025-07-04 05:32:06|russ2000_2_0163|CPLG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:07|russ2000_2_0164|CPRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.38|3.93|3.86|3.15|3.35|3.5|3.53|2.59|2.51|2|0.43|0.9|0.67|1.49|1.05|1.11|1.17|1.12|1.51|1.46|1.08|0.91|1.2502|1.6|0.5203|0.755|1.2|1.82|1.99|2.01|2.24|2.72|2.94|3.55|5.31|3.27|2.07|0.63|0.741|1.15|1.12|1.66|2.93|2.87|3.39|2.64|3.08|3.18|2.62|5.71|4.05|5.6|4.11|4.9|4.795|3.12|3.58|4.6|5.61|5.81|5.88|7.85|9.32|14.5|15.49|16.09|13.57|12.95|14.4|15.12|16.94|21.46|22.56|23.45|21.46|
2025-07-04 05:32:10|russ2000_2_0165|CRBP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.0009|63.0006|90.6009|57.9006|50.4005|42.3004|67.5007|86.7009|217.5022|201.002|192.0019|181.5018|207.0021|225.0023|189.0019|153.0015|205.8021|210.9021|222.0022|181.8018|161.7016|199.802|186.3019|206.1021|29.7603|59.1006|54.6005|41.7004|30.6003|14.3191|9.9421|8.0701|3.66|4.653|10.17|6.69|5.72|26.49|35.54|58.06|16.31|9.79|7.5|7.69|
2025-07-04 05:32:13|russ2000_2_0166|CRD.B|price_next_month|0|3.226|2.6016|2.1853|2.3726|2.227|2.0813|2.7056|2.997|2.7785|3.2156|3.4029|4.1646|4.7789|4.8934|5.1432|6.2781|5.997|5.4452|3.8315|4.1126|4.831|4.6643|5.1121|5.414|5.997|8.1667|11|9.875|9.1667|10.4584|7.9167|11.8334|17.8334|17.25|18.3333|17.1667|14.75|14|13.25|15.5001|12.0833|11.75|10.8334|10.6667|10.5001|10.5833|10.417|9.917|10.917|9.917|10.333|11.167|10.833|12.833|13.167|15.5|14.5|18.375|20.5|18.75|18.125|17.3125|15.75|13.375|11.6875|15.3125|14|12.1875|13.75|12.4375|12.5|12.45|13.11|13|11.9|11.85|14.1|7.75|6.38|5.14|4.93|5.9|7.05|6.86|4.75|5.04|6.77|7.23|7.41|7.2|7.02|6.48|6.04|7.73|7.6|6.48|6.41|5.96|6.69|4.86|5.19|10.2|14.5|8.97|5.95|4.85|4.98|3.47|4.5|3.41|2.56|3.71|4.65|7.18|7.11|5.68|4.77|4.04|5.51|7.27|7.59|7.86|10.99|8.09|11.42|9.2|10.18|9.35|8.17|6.92|6|4.55|6.74|10.98|11.25|12.12|10.91|8.98|11.78|9.43|8.02|8.52|9.21|9.65|8.82|9.37|9.3|7.99|6.6|6.65|6.34|7.8401|9.52|10.35|8.26|7.57|7.37|6.78|5.39|6.14|8.15|8.31|8.17|11.78|9.25|9.21|11.18|11.75|10.68|10.5|
2025-07-04 05:32:25|russ2000_2_0167|CRNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.87|24.91|26.28|25.1|22.03|17.14|21.48|17.78|14.6|13.17|15.06|17.97|17.66|23.69|19|20.97|20.55|17.92|19.61|18.57|18.86|28.46|36.48|43.32|54.36|57.96|40.3|33.11|29.78|
2025-07-04 05:32:28|russ2000_2_0168|CRVS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.82|13.1|14.08|13.83|10.09|12.3|14.18|8.42|9.81|10.19|7.85|3.99|4.47|3.97|3.54|5.98|2.53|3.92|4.09|3.88|2.84|2.1|4.46|1.8|1.37|0.8999|0.898|0.82|1.01|2.35|1.15|2|1.51|2.58|8.31|5.36|3.5|3.975|
2025-07-04 05:32:31|russ2000_2_0169|CSTE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.41|11.84|15.02|19.25|22.098|32.52|42.17|44.9|54.77|45.35|51.62|63.25|59.08|71.74|36.11|34.06|38.31|35.43|36.65|30.35|39.35|35.85|28.5|21.2|18.3|16.25|15.84|15.37|15.31|14.87|17.29|13.08|9.59|11.36|10.4|13.05|13.92|13.4|12.34|12.44|9.85|9.48|9.57|6.24|4.23|5.59|3.7|4|6.73|5.37|4.37|4.4|2.83|1.92|
2025-07-04 05:32:34|russ2000_2_0170|CSTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:35|russ2000_2_0171|CSWI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:36|russ2000_2_0172|CTMX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|16.23|12.82|10|12.49|11.62|16.66|14.13|20.02|26.75|26.3|26.34|13.84|16.74|9.98|10.31|6.06|7.6|10.32|7.44|6.77|6.9|9.55|5.44|5.4|4.37|1.85|1.4|1.32|2.7|1.61|1.77|1.17|1.53|1.63|1.5|1.03|0.85|0.7079|2.495|
2025-07-04 05:32:38|russ2000_2_0173|CTSO|price_next_month|0.053302433371958||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.58|1.13||0.9|0.25|0.29||0.16|0.18|0.03||0.071|0.074|0.17||0.077|0.078|0.09||0.1998|0.219|0.1395||0.1225|0.14|0.127||0.127|0.109|0.132||0.23|0.255|0.2275||6.24|6.42|6.39||4.29|4.97|5.1||4.25|4.75|7.05||11.5|11.9|10.62||6.97|4.83|3.94||9.665|8.695|8.36||8.39|8.52|4.92||1.93|1.98|1.37||2.76|2.68|1.19||0.862|1.05|0.8993||0.8207||
2025-07-04 05:32:43|russ2000_2_0174|CUE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.11|13.43|9.06|6.19|5.02|8.45|8.31|8.63|15.27|25.58|19.79|12.07|14|12.16|10.06|12.32|9.79|4.11|2.45|2.62|3.42|3.67|3.79|1.87|2.64|1.42|0.67|1.61|1.45|0.7901|0.7023|
2025-07-04 05:32:45|russ2000_2_0175|CULP|price_next_month|1||3.1795|3.1795|2.5128|2.8718|2.8205|2.5641|3.4872|2.8718|3.1794|2.9744|4.2564|4.6154|3.5898|4.6154|6.6667|6.0513|6.1026|3.4872|2.9744|3.0769|2.9744|3.0769|3.3846|3.6411|3.7948|3.5385|3.5898|3.1794|3.1794|2.8718|3.4872|3.5898|3.9487|4.3589|5.5385|5.0256|4.1333|3.8|5.6|7.6|7.8334|10.8334|15.25|9.25|8.75|10.25|9.5|9.25|10.75|10.25|10.75|13.5|13|15.375|18|17.375|21.125|18.625|20.688|17.5|8.75|8.6875|6.3125|8.25|9.0625|6.25|6.125|6.25|4.25|2.6875|3|3.44|4|3.75|6.69|12.74|9.9|8.9|6|5.85|8.57|11.26|10.45|7.4|7.59|6.02|6.2|4.35|4.6|5.01|4.95|4.6601|5.09|4.93|6.61|8.8|10.2|8.32|7.3|7.2|7.46|2.3199|2.05|3.82|5.85|6.3|13.02|13.1|9.27|10.3|10.05|8.92|8.53|8.27|10.45|9.68|10.64|14.24|15.71|17.25|19.16|20.23|19.28|18.44|18.29|18.74|21.74|26.35|30.75|28.18|25.48|27.49|31.71|33.75|34|32.1|29|32.1|27.8|31.45|25.35|20.49|18.55|17.23|14.04|16.12|9.12|7.71|12|14.32|17.25|16.32|13.17|10.61|8.12|5.55|4.6|5.13|5.54|4.29|5.61|5.09|4.92|4.44|5.02|5.25|5.3|4.25||
2025-07-04 05:32:51|russ2000_2_0176|CURO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:52|russ2000_2_0177|CUTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:53|russ2000_2_0178|CVCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:53|russ2000_2_0179|CVIA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:54|russ2000_2_0180|CVLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:55|russ2000_2_0181|CVNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.73|20.41|12.76|19.74|26.21|43|37.68|37.31|66.54|63.56|82.48|79.88|80.11|155.87|191.19|261.33|294.76|336.99|291.56|146.53|70.49|24.18|15.28|10.17|7.55|43.75|29.47|43.06|75.35|132.85|202.53|247.48|241.53|348.74|
2025-07-04 05:32:58|russ2000_2_0182|CVTI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:32:59|russ2000_2_0183|CWBR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:00|russ2000_2_0184|CWCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||1.75|2.5|2.563|4.5|4.438|3.188|2.407|3.625|4|2.75|2.782|3.438|3.25|3.094|3.875|3.75|3.688|3.375|3.125|3.125|3.75|3.5156|3.5625|4.535|5.455|5.475|6.375|7.085|7.005|7.01|7.275|7.3|7.345|9.985|10.04|10.1455|11.755|10.9|15.2|16.895|22.24|18.44|22.96|26.82|23.72|28.04|26.35|25.91|28.95|33.15|23.52|23.7|20.98|14.19|11.7|13.41|17.59|14.76|13.49|14.15|12.04|10.23|10.94|9.81|9.02|9.28|7.79|7.17|8.2|7.85|8.94|9.97|11.86|15.04|12.86|11.62|10.39|11.99|10.85|12.01|12.1|11.07|11.63|13.89|13.43|11.2|10.3|11.8|12.9|12.3|13.4|14.15|14.05|12.3|13.05|12.66|14.03|17.54|17.11|15.02|12.27|10.06|12.67|11.77|12.68|11.11|10.16|10.88|15.55|18.36|14.65|16.9|19.56|29.52|31.93|25.45|29.06|23.76|26.18|23.24|31.17|
2025-07-04 05:33:05|russ2000_2_0185|CWEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.71|13.06|12.6|16.21|17.96|15.3|16.6|17.55|18.45|18.65|18.9|17.65|18.15|19.64|15.14|15.8|18.25|17.55|21.34|20.78|24|28.9|32.98|29.04|28.07|34.1|33.06|32.06|34.98|34.26|33.66|31.27|27.32|22.02|24.24|23.36|26.4|25.99|25.93|29.45|32.57|
2025-07-04 05:33:07|russ2000_2_0186|CWEN.A|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3038|17.0679|18.4327|20.559|25.0224|23.7629|25.3241|24.5722|19.64|12.65|11.79|15.19|17.22|14.73|16.02|17.31|18.11|18.37|18.83|17.32|18.12|19.43|14.79|15.21|17.38|16.7|20.82|19.18|22.31|27.01|30.47|26.85|26.55|31.81|30.27|29.76|31.94|31.71|31.8|29.97|25.6|20.81|22.46|21.76|24.38|24.34|24.53|27.48|30.745|
2025-07-04 05:33:10|russ2000_2_0187|CWH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.92|32.32|31.02|31.5|40.65|44.75|27.26|23.17|18.91|14.58|15.12|11.56|10|15.77|9.62|34.82|27.92|36.47|45.23|38.5|36.5|33.08|25.18|26.02|27.3|25.41|21.73|32.18|17.11|24.85|22.74|22.48|21.07|23.09|13.76|18.4|
2025-07-04 05:33:12|russ2000_2_0188|CWK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.13|16.18|19.39|20.04|18.85|19.44|11.64|10.53|11.41|14.98|16.55|17.71|18.5|20.52|18.29|15.84|11.72|14.43|9.11|10.27|6.51|10.52|9.63|13.54|13.4|13.79|9.01|11.845|
2025-07-04 05:33:15|russ2000_2_0189|CYCN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||308|193|268.6|70|70.6|72|50|63.4|51.2|64.8|54.4|24.8|15.2|15.804|8.96|13.414|5.576|2.98|3.04|3|2.77|3.12|3.03|2.45|3.35|3.4|
2025-07-04 05:33:17|russ2000_2_0190|CYRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|5.9|6|5.5|2.9|1.6|0.45|1.53|3.3|1.7|1.07|1.3|1.14|0.72|0.66|0.42|0.45|0.39|0.46|0.81|1.95|1.15|0.74|1.04|1.42|1.28|1.11|0.72|0.43|0.33|0.29|0.475|0.5|0.325|0.415|0.46|0.3801|0.46|0.37|0.425|0.688|2.6345|2.7001|1.8|2.61|1.9|1.88|3.27|2.3|6.43|7.85|8.53|7.64|14.93|10.11|9.07|13.35|19.75|14.29|19.74|18.84|35.195|42.95|72.3|50.51|57.44|73.3|36.35|27.69|37.25|23.67|22.5|21.35|16.1|11.65|14.94|16.47|8.96|6.66|8.01|5.52|7.63|
2025-07-04 05:33:20|russ2000_2_0191|DBI|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.86|12.755|14.31|15|14.185|16.855|21.46|18.865|16.335|11.2|10.205|7.14|6.915|4.98|4.615|6.485|6.345|11.925|13.11|14.455|12.6|19.595|20.305|24.615|23.205|21.92|28.2|30.76|32.27|34.06|33.745|34.99|40.185|47.22|37.68|32.52|28.33|34.38|36.28|34.25|32.97|23.51|23.6|19.2|23.33|24.9|21.03|16.21|18.8|20.33|19.61|25.01|32.28|26.32|27.47|19.09|16.49|16.44|13.51|6.32|6.95|9.06|12.64|18.09|14.5|17.34|13.58|13.03|16.5|15.95|9.79|7.37|10.33|10.63|10.13|9.25|6.64|5.04|4.02|3.11||
2025-07-04 05:33:23|russ2000_2_0192|DCPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:24|russ2000_2_0193|DFIN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|24.08|20.79|23.63|21.55|21.45|18.42|20.93|15.74|14.62|15.53|13.82|11.36|9.32|7.24|8.38|13.14|17.8|30.68|31.44|37.32|36.53|28.75|32.72|39.77|44.05|42.1|47.84|51.2|62.12|65|69.06|63.25|66.83|46.39|63.61|
2025-07-04 05:33:27|russ2000_2_0194|DLTH|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.74|16.23|26.5|30|37.64|21.09|19.54|19.68|19.49|16.82|17.26|28.19|31.38|26.15|15.99|8.86|9.355|7.07|4.73|8.78|14.57|13.46|15.37|15.56|13.87|14|12.47|9.09|8.97|6.01|5.53|7.345|5.14|4.8|4.02|4.06|3.83|2.75|1.95||
2025-07-04 05:33:29|russ2000_2_0195|DNLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|18.48|12.59|14.3|18.9|24.18|21.35|15.61|23.28|21.86|23.98|45.56|72.98|61.37|49|47.66|33.73|24.7|35.94|27.46|30.27|23.89|27.88|19.64|16.01|15.56|24.1|26.15|23.3|16.5|14.72|
2025-07-04 05:33:31|russ2000_2_0196|DOMO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.51|15.96|32.96|35.34|22.71|18.15|24.5|25.43|38|35.48|63.09|62.82|97.7|72.81|41.27|31.88|20.29|13.41|15.37|13.23|10.6|9.6|11.16|6.43|7.47|9.36|7.6|12.88||
2025-07-04 05:33:33|russ2000_2_0197|DOVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:34|russ2000_2_0198|DRRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130|86.3|69.9|99.4|77.5|112|84.1|65.9|29.9|20.3|27.2|23|22.7|29.6|42.3|29.8|17|30.6|28.1|59.8|68.4|44.6|50.7|32|48.2|44.2|48.3|48.1|54.2|58.9|45.7|46.2|36.9|29|25.4|26.9|22.1|24.8|27.4|22.3|27|36.1|33.2|21.5|17|7.899|7.301|10.6|13.8|10.45|13.5|12.6|15.4|21.9|13.5|14.8|13.7|9.4|21.1|25|19.4|11.7|13.4|14.3|11.4|10.6|8.428|18.65|8.036|11.9|20.8|15.1|10.1|5.8|5.462|7.266|18.8|19.2|21|21|17.9|20.8|18.3|14.4|11.3|7.212|4.153|4.631|5.34|6.51|4.24|4.92|2.37|0.8121|0.8835|1.59|1.43|0.765|0.6696|0.6815|
2025-07-04 05:33:38|russ2000_2_0199|DS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:39|russ2000_2_0200|DSKE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:33:40|russ2000_2_0201|DWSN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||22.8639|19.8154|15.2426|15.2426|7.6213|2.2864|2.2864|9.1456|7.6213|10.6698|5.3349|9.1456|9.9077|6.0977|6.0977|4.1948|3.0488|2.2843|2.5381|2.4123|1.7138|2.0305|1.5229|2.2843|1.7767|2.5381|2.132|1.5229|1.4823|0.3858|0.6092|0.4467|0.2843|0.1827|0.1624|0.5482|0.8122|1.6549|3.1879|3.858|5.3809|5.7667|8.3454|22.1326|14.1933|19.229|30.2324|21.2138|16.7365|17.4401|22.4984|21.0433|24.6251|17.4391|17.1122|18.9692|5.2418|5.4298|7.9226|11.2546|10.7363|9.8971|10.677|8.8111|9.5886|11.895|21.3282|19.0735|14.4606|21.1467|31.0476|18.9932|20.0272|24.7619|25.3429|25.6286|21.0571|18.6|14.4571|11.2286|8.9714|5.7143|5.419|3.9333|3.0952|3.0286|4.8857|7.0952|6.2381|7.5429|4.7905|3.819|4.2095|6.0762|6.8571|7.81|5.61|3.91|2.8|2.38|2.4|2.4|1.24|1.8|1.7899|2.58|2.3|2.71|2.32|2.34|1.84|1.52|1.955|1.595|1.91|1.81|1.6|1.74|1.5837|1.95|1.7|1.4|1.25|1.45|
2025-07-04 05:33:44|russ2000_2_0202|DZSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.25|87.75|66.25|65.6325|55.25|50.25|78.25|60.5|57.5|61|49|26|29.5|37.025|32.5|35.75|25.25|25.25|10.5|3.375|3.5625|5.5|6.775|13.125|15.93|13.95|7.2|13.25|13.55|12.3|11.9|4.025|6.5|5.05|2.8|2.4105|3.2|5.05|13.8|19.205|20.6|16.05|15.5|11.05|6.6|9.75|10.6|6.5|7.15|5.742|6.05|5.5|4.45|5.97|6.7001|6.54|9.54|11.09|9.83|13.26|12.85|10.99|11.24|7.48|8.86|5.87|9.59|10.05|16.9|14.57|19.17|11.06|14.37|11.96|17.1|14.94|12.7|6.38|3.65|1.48|1.56|1.13|1.25|0.7|0.92|0.0209|0.0209|
2025-07-04 05:33:48|russ2000_2_0203|ECOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205.7432|161.3878|89.7598|93.6559|21.5783|25.3245|19.0309|14.5369|23.6762|24.1258|45.7041|27.2726|14.4829|14.3061|10.2152|7.1598|8.5414|4.1988|5.2515|6.65|4.36|5.73|7.57|5.58|6.03|11.38|16.72|7.38|6.1|
2025-07-04 05:33:50|russ2000_2_0204|EDIT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.37|28.2|14|18.15|19.6|15.88|22.81|36.51|31.78|31.54|26.23|21.46|26.27|26.81|21.54|28.24|24.57|30.2|32.505|61.35|39.08|39.27|37.9|18.23|13.96|16.24|11.64|9.89|7.7|8.78|6.62|7.03|5.35|5.65|3.18|1.31|1.55|2.57|
2025-07-04 05:33:52|russ2000_2_0205|EEX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|23|23.13|21.51|19.75|19.3|14.36|14.04|13.84|10.66|9.49|10.59|2.28|2.85|2.65|4.33|5.35|3.97|4.32|3.32|2.73|3.44|3.24|3.99|3.55|4.6|4.84|6.14|5.85|5.77|4.62|4.5|3.9|5.29|
2025-07-04 05:33:55|russ2000_2_0206|EGAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||291.25|346.25|166.25|81.875|65|50|34.5|20.5|12.3|15.1|6.2|1.899|2.1|2.1875|2.1|3.7|3.31|3.5|1.72|0.75|1.2|0.98|0.75|0.86|0.74|1.51|1.75|1.05|1.4|1.31|1.11|1.15|1.1|0.9|0.55|0.78|0.5|0.42|0.5|0.52|0.82|1.02|0.91|0.79|1.4|1.44|2.79|3.8|9.4|5.42|5.98|4.75|4.5|7.422|8.01|11.51|11.48|9.58|6.54|6.37|4.1|5.075|3.27|4.46|4.58|3.74|3.72|2.48|2.85|2.3|1.5|1.85|3.3|5.05|8.65|13|7.47|7.16|9.99|7.74|7.525|7.2|8.3|9.91|15.85|11|9.83|11.67|10.32|10.33|10.35|8.86|8.05|9.72|7.34|7.37|6.02|7.5|6.21|7.25|4.92|6.1|5.14|6.76|
2025-07-04 05:33:59|russ2000_2_0207|EGLE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9557|28.0349|
2025-07-04 05:34:00|russ2000_2_0208|EGRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.86|11.53|12.52|18.39|54.74|94.7|66.41|66.32|39.65|46.94|63.23|65.4|89.49|53.37|54.95|59.77|55.12|81.66|57.33|42.85|52.94|56.45|64|56.74|53.76|47.4|46.09|49.19|41.82|47.65|50.4|46.51|44.69|41.41|31.41|33.94|27.54|18.77|13.56|5.86|4.55|5.72|0.35|0.8|1.96|3|
2025-07-04 05:34:03|russ2000_2_0209|EIDX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:04|russ2000_2_0210|ELF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.86|25.29|27.44|26.44|21.99|20.56|17.27|14.17|10.73|8.44|12.04|16.59|17.54|15.52|13.07|17.99|20.34|22.66|30.21|26.58|31.79|27.66|23.76|32.34|43.36|57.55|92.39|113.07|108.44|159.53|176.98|182.82|110.38|99.91|61.98|131.15|
2025-07-04 05:34:06|russ2000_2_0211|ELOX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208|148|104|160|158.8|232.44|184|336|406|630.4|417.2|444|458.4|316|127.6|159.6|115.6|114|111.2|150.4|87.6|55.2|54.4|20|13.468|11.92|5.868|4.08|6.81|6.4|1.68|0.855|0.81|0.7|0||0|0.0001|
2025-07-04 05:34:10|russ2000_2_0212|ELVT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:11|russ2000_2_0213|EML|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||7.28|7|6.6133|6.3333|6|6.5022|5.7778|5.28|5.5022|5.1689|5.8356|6|5.7244|6|6.8622|7.7778|9.5022|10.9467|10.9467|9.7244|11.0578|10.8356|11.6667|10.1267|10.6267|9.5|9.7533|10.5|11.0333|9.8333|9.5667|8.2667|9.1667|10.3333|8.8667|8.0667|8.02|8.5|9.96|10|10.84|10.8667|10.5267|11.1133|13.3333|14.9|16.6667|14.3333|12.9667|14.1|14.2267|17.59|20.11|26.16|20.28|19.9|17.27|19.3|14.74|11.89|11.07|11.43|17.84|15.97|11.85|16.25|16.64|18|19|19|17.8401|20.25|20.15|24.25|17.85|16|15.64|16.73|16.72|16.62|15.54|16.89|16.24|16.32|18.92|19.96|17.38|16.77|16.61|16.74|17.7283|19.4|19.8|27.65|29.1|28.9|26.75|28.4|29.5|28.3|27.18|28.66|25.26|27.59|27.7|18|16.31|20.47|23.54|28.27|29.36|24.03|23.93|23.1|20.41|20.91|21.7|17.66|18.43|16.26|24.59|31.79|29.44|31.14|27.02|20.99|23.6|
2025-07-04 05:34:16|russ2000_2_0214|ENFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:17|russ2000_2_0215|EOLS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.21|20.05|14.06|14.91|26.13|18.32|17.06|9.94|4.43|3.41|2.92|6.47|9.38|10.68|7.94|5.62|11.13|12.1|8.41|10.39|8.4|7.82|7.79|12.69|11.5|12.31|16.46|13.97|11.31|9.24|
2025-07-04 05:34:19|russ2000_2_0216|EPC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6507|17.8934|14.6455|18.242|17.6636|13.9039|12.228|15.2016|17.7229|19.9104|22.1277|18.0937|21.3713|25.3979|27.2888|30.7666|32.1088|28.2528|34.4299|41.9788|42.2457|47.3846|37.4405|40.1249|37.9299|47.1844|57.9516|63.2017|72.0632|74.8217|77.343|69.4233|58.6264|52.9017|36.2318|35.3197|42.4904|47.5033|45.1377|41.1557|45.3083|45.6197|55.4526|53.9399|56.0013|59.798|54.7185|57.1878|52.8943|57.6698|54.1104|64.5217|71.6257|75.4891|72.7528|70.0758|82.823|85.0995|90.9503|94.925|101.3096|95.71|84.71|74.01|82.07|84.61|75.4|78.84|71.49|72.2|64.93|56.46|44.05|53.86|47.98|39.45|41.23|30.43|35|25.82|27.61|29.89|26.22|33.4|38.2|41.08|34.99|45.8|38.14|39.78|39.19|42.86|43.67|39.41|34.9|37.05|37.62|39.15|34.95|33.3|30.55|24.59|
2025-07-04 05:34:23|russ2000_2_0217|EPRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.56|15.27|20.36|21.22|25.5|27.54|14.54|15.82|16.71|21.05|26.13|28.96|29.74|24.94|24.8|23.52|20.59|24.33|23.89|26.05|20.68|24.91|26.33|30.39|32.5|31.9|31.93|32.005|
2025-07-04 05:34:25|russ2000_2_0218|EQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|9.87|6.14|4.25|3.34|5|2.703|12.65|5.76|6.38|6.145|5.84|5.63|4|2.85|2.07|1.66|1.08|0.6073|0.753|0.515|0.799|1.79|0.8177|1.18|0.64|0.458|0.3292|
2025-07-04 05:34:27|russ2000_2_0219|EQBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|21.21|22.75|26.88|34.1|32.47|35.16|34|36.01|39.13|40.58|33.52|32|26.31|26.73|28.43|27.94|18|14.1|18.59|23.27|29.51|30.26|33.45|34.31|31.51|31.12|34.5|29.85|22.94|27.63|23.81|32.85|33.96|41.61|42|44.22|38.98|43.29|
2025-07-04 05:34:33|russ2000_2_0220|ERI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:35|russ2000_2_0221|ESQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|16.05|22.76|24.16|25.77|23.23|21.96|24.98|25.84|24.3|23.58|16|15.63|15.9|25|23|24.41|31.63|32.71|36.37|37.17|41.8|46.54|37.79|51.75|44.32|49.86|46.95|59.3|64.6|89.37|84.15|99.08|
2025-07-04 05:34:37|russ2000_2_0222|ESSA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|10.75|11.45|11.75|11.65|13.04|13.25|12.73|13.69|13.46|12.24|11.97|12.86|12.02|12.87|12.04|12.43|12.24|10.72|10.68|9.95|10.17|10.08|10.93|10.13|11.39|10.97|11.51|10.73|11.71|11.47|11.84|12.95|12.92|13.14|13.56|13.36|14.03|13.73|15.85|14.64|15.02|16.17|16.54|14.77|15.72|16.2|15.23|15.4|15.19|16.25|17.17|12|13.03|13.34|15.08|16.01|16.35|16.02|17.55|17.01|17.61|18.68|20.7|15.83|16.12|16.65|19.85|16.2|20.14|19.29|20.59|18.2|20.74|
2025-07-04 05:34:41|russ2000_2_0223|ESTE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:42|russ2000_2_0224|ESXB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:43|russ2000_2_0225|ETSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.04|21.2|10.91|7.38|9.06|9.86|13.55|12.61|10.48|14.92|15.81|18.76|28.73|42.61|43.5|55|69.41|68|54.41|49.83|66.25|102.45|145.78|204.41|207.49|199.48|247.52|141.3|97.55|95.5|101.4|135.86|97.77|96.39|62.96|66.56|66.87|62.27|48.64|54.91|45.88|54.305|
2025-07-04 05:34:46|russ2000_2_0226|EVBG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:47|russ2000_2_0227|EVBN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:34:48|russ2000_2_0228|EVH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|13.46|10.72|12.21|24.52|23.6|18.2|22.9|26.1|17|14.1|16.55|21.85|22.23|17.5|14.13|6.91|7.71|10.55|6.88|11.06|10.45|18.6|21.57|22.06|29.32|22.94|27.38|33.53|31.81|32.22|35.28|29.81|25.51|29.41|29.26|23.66|24.02|10.45|9.34|11.77|
2025-07-04 05:34:51|russ2000_2_0229|EVI|price_next_month|0||||||||3.51|2.27|2.66|3.1|4.05|3.33|3.21|4|3.5|3.75|3.63|2.25|1.38|1.5|1.38|1.25|1.81|1.25|1.5|1.13|1.38|1.25|1|1.13|1|2|1|0.75|0.75|0.81|0.75|0.75|1.13|0.94|1.06|1.38|1|1|1.19|0.875|1|1.375|0.938|1.375|1.125|1|1.188|1.125|1.063|0.938|0.938|0.875|1|1|1.063|0.938|2.688|2.438|2.5|2.125|3.9375|2.5|2.375|1.5|1.3|0.7|0.85|0.45|0.81|0.75|0.5|0.45|0.89|0.67|0.65|1.49|1.76|1.71|1.61|1.96|3.1|3.15|2.95|2.6|2.35|2.07|1.58|2.0328|2.1|1.989|1.95|1.85|1.6116|0.955|0.85|0.84|0.81|0.98|0.86|1.05|1.19|1.15|1.1001|1.04|1.36|1.3099|1.28|1.34|1.31|1.29|1.35|1.56|1.55|1.33|1.74|3|3|3.1299|2.49|2.604|2.3899|4.32|5.42|3.74|3.88|3.7|3.84|7.85|14.9|23.65|25.35|26.7|38.3|36.5|40.1|41.55|34.9|36.5|35.12|34.39|26.76|18.27|25.28|29.21|35.91|26.74|26.94|31.5|22.11|14.29|8.16|19.5|20.36|19.93|25.44|25.73|23.09|20.52|20.43|19.88|17.34|16.13|24.59|
2025-07-04 05:34:58|russ2000_2_0230|EVLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||269.4|172.6|172.4|168.8|134.4|136.4|141.2|114|81|91.8|372|244.8|202.2|165.4|104.2|51|43.6|38.6|20.8|2.98|7.88|0.68|0.05|0.0442|0.0001|0.0002|0.0005|0.0005|0.0005|
2025-07-04 05:35:01|russ2000_2_0231|EVOP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:02|russ2000_2_0232|EVRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.88|15.1|18.18|14.5|16.05|15.68|15.97|14.09|10.33|5.25|6.33|5.96|3.19|2.67|5.02|9.03|6.55|7.94|8.9|4|3.94|3.19|3.07|2.93|2.84|5.42|8.03|6.76|7.05|7.7|7|7.12|8.35|9.22|6.65|8.84|7.12|6.71|7.68|6.84|4.76|2.97|2.25|1.72|2.32|2.95|6.19|7.62|7.81|7.74|6.26|7.71|7.66|6.84|10.22|11.63|9.56|12.5|4.35|5.78|8.67|13.76|15.94|21.89|24|19.26|19.43|17.93|18.11|16.53|16.47|14.9|10.79|10.8|8.17|9.04|13.34|13.6|13.99|14.24|
2025-07-04 05:35:07|russ2000_2_0233|EXTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:08|russ2000_2_0234|EYE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.99|38.86|33.28|40.66|42.29|31.37|29.21|31.59|24.03|35.21|26.5|31.04|41.52|47.41|51.1|52.25|60.29|39.87|39.11|28.44|36.01|41.1|20.5|24.76|15.42|19.01|17.73|14.4|10.03|11.47|12.29|23.915|
2025-07-04 05:35:10|russ2000_2_0235|FATE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|6.25|7.24|6.12|4.727|4.9|5.43|7.17|3.57|2.48|1.94|1.73|2.25|2.73|4.71|2.83|3.98|9.14|11.43|9.26|13.51|14.49|17.49|22.49|14.96|25.58|28.02|31.19|47.46|90.91|85.87|86.04|55.98|39.87|32.44|31.38|19.66|5.96|6.03|4.27|1.8|6.16|4.3|5.44|2.65|1.3|1.35|1.115|
2025-07-04 05:35:13|russ2000_2_0236|FBIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.4995|116.8494|89.5496|80.9996|111.8994|179.9991|119.0994|24.8999|41.3998|28.7999|23.3999|27.1499|36.8998|62.6997|53.3997|41.2498|38.8498|61.9497|45.7498|39.2998|35.3998|48.2998|69.5997|56.0997|59.8497|65.5497|37.0498|14.0279|15.8999|21.8999|20.0999|22.0499|39.5998|31.6498|44.5498|35.6998|53.2497|59.5497|46.1998|45.4498|33.8998|16.4999|13.0979|11.2619|14.3714|11.8949|8.0715|1.79|1.9|1.72|2.61|2.02|1.86|1.75|1.89|
2025-07-04 05:35:17|russ2000_2_0237|FBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|25.69|35.71|33.73|40.12|42.28|40.66|43.35|36.07|34.03|36.84|38.57|38.48|36.55|22.69|25.58|28.1|37.06|42.49|37.62|44.66|43.68|39.5|42.49|40.04|36.34|28.63|35.05|28.67|37.25|38.42|47.24|47.79|52.77|43.06|47.5|
2025-07-04 05:35:19|russ2000_2_0238|FBM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:20|russ2000_2_0239|FBMS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:21|russ2000_2_0240|FCBP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:22|russ2000_2_0241|FCCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4286|12.571|12.762|14.0952|13.5238|12.7619|12.5714|12.7619|11.048|11.0476|10.8571|11.0476|11.4|11.44|11.48|13.2|13.75|12.5|15.79|19|19.251|21.5|23.05|21.75|21.7|20.5|19.68|18.72|18.8|19.2|18.207|17.75|17.58|17.91|17|17.01|15.81|15.75|16|14.87|12|8.01|5.92|7.5|6.491|6.25|6|6.75|5.67|5.41|6.4|6.94|6.58|6.25|7.3|8.24|8.25|8.67|9.0801|8.91|10.83|10.476|10.76|11.17|10.65|10.62|11|12.23|12.32|13.11|13.41|14.5393|15|15.25|20|20.25|20.95|22.9|21.85|23.05|24.75|21.85|20.5|18.79|19.11|19.15|20.44|15.5|13.4|14.21|16.99|18.4|20.45|20.12|20.77|19.82|18.25|18.87|20.56|21.23|19.75|17.7|18.7|16.53|22.5|23.74|25.93|23.5|25.72|
2025-07-04 05:35:27|russ2000_2_0242|FCCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:28|russ2000_2_0243|FCPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.51|16.57|17.76|21.4|20.96|21.81|23.54|25.65|24.12|23.6|22.47|24.89|26.76|27.09|28.19|26.93|28.41|30.14|21.12|23.79|26.36|27.19|29.89|29.02|29.7|27.21|28.72|28.66|24.47|28.76|25.31|27.53|20.65|23.41|23.61|27.5|28.24|27.43|27.88|27.165|
2025-07-04 05:35:31|russ2000_2_0244|FDBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.803|13.0303|13.0303||3.0303|6.5427|7.1624|7.4379|7.9891|7.92|7.9891|8.4712|8.7467|8.8155|9.8139|9.6764|9.7106|19.8345|20.6612|19.8345|19.5594|20.1103|20.0273|20.2206|22.7273|22.7273|22.7273|22.7273|21.8182|21.8788|21.3333|21.5758|21.8182|21.3636|21.6667|21.2121|21.2121|22.4242|22.4242|28.3333|24.6667|22.1667|22.6667|22.3333|25.0667|21.3333|19.6667|17.3667|18.7|20.6667|17|14.6667|13.7667|12.6333|11.5|10.0467|8.7333|9.5|11.6667|12.5|12.4|13.3333|13.3333|14.3333|14.7667|13.7|14.1667|14.0667|15.44|16.3533|16.7|17.34|17.8333|19.5067|20.6667|21.8333|23.1667|21.8333|23.1667|21.6667|20.8333|21.6667|22.3333|24.7|27.7667|30.6667|37|49|49.73|62.95|65.67|59.01|60|65.97|65.95|56.85|38.58|45.66|47.66|49.21|56.26|51|50.59|52.63|37.17|40.7|46.7|47.71|43.29|50.74|44.8|52.2|45.4|51.9|52.5|44.8|40.48|48.14|
2025-07-04 05:35:36|russ2000_2_0245|FENC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.3994|167.3988|124.1991|92.4744|94.4993|89.0994|64.7995|97.1993|48.0597|55.6196|52.9196|25.3798|18.3599|16.7399|32.3998|29.1598|22.1398|17.2799|16.7399|8.6399|3.78|1.62|1.35|1.89|2.97|2.376|2.7|1.836|1.62|3.24|2.214|1.62|1.4781|0.78|0.495|0.33|0.75|1.6431|1.95|0.9321|0.9357|1.6854|2.673|2.13|2.33|2.2|2.41|2.351|1.511|1.1309|2.2516|2.1861|1.97|2.0049|3.8|6.8769|9.89|8.85|12.81|9.16|7.23|6.98|4.49|3.85|4.9163|6.66|7.2|8.89|8.05|7.91|6.87|6.61|9.15|4.6|6.26|6.56|8.27|10.01|7.95|8.61|7.1|9.99|9.07|6.39|4.24|6.5|5.63|8.72|
2025-07-04 05:35:41|russ2000_2_0246|FFWM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.91|9.5|10.875|12.07|11.125|11.15|11.235|12.4|14.5|16|17.58|19.27|19.45|17.88|18.51|15.73|14.44|14.66|15.18|15.77|16.26|13.66|15.61|14.92|21.47|23.67|22.42|27.38|26.07|22.29|20.93|15.82|15.73|6.07|5.67|4.89|9.52|7.05|7.08|7.24|5.15|4.87|5.59|
2025-07-04 05:35:44|russ2000_2_0247|FG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.46|17.78|26.36|29.74|46.59|39.3|43.15|41.84|44.75|35.69|32.41|
2025-07-04 05:35:47|russ2000_2_0248|FGBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.157|11.157|11.157|15.7025|19.2149|19.3554|19.3554|19.3554|||||||||||||||9.0909|11.0248|10.9504|10.9504|10.6116|10.7438||11.1983|11.157|11.157|12.3967|12.2645|11.157|11.5868|11.6529|12.3967|12.9339|14.2562|14.876|15.9091|17.3554|14.2562|13.2645|13.3802|14.2231|18.9669|20.8264|21.6446|22.3058|21.7355|22.2727|22.2727|18.3223|18|17.3636|18.3884|17.6942|16.3636|12.2727|11.0455|12.4727|15.0091|15.9091|17.2818|19|20.4|22.565|24.8|24|22.93|13.59|12.12|10.25|11.97|10.15|10.17|10.18|10.21|10.13|8.91|
2025-07-04 05:35:51|russ2000_2_0249|FIT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:52|russ2000_2_0250|FIXX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:35:53|russ2000_2_0251|FLNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214.5|214.5|219.6|210|219|230.1|232.5|268.5|180.6|182.1|97.5|69|90|75|56.7|39.9|36|57|39|44.697|33.9|37.5|26.4|40.797|40.497|27.33|16.5|15.9|33|37.86|55.5|38.34|26.1|34.8|30|21|22.8|30.6|27.9|27.3|25.2|16.8|13.5|14.22|27.78|38.22|32.76|14.7|17.1|12.06|11.46|15.18|31.74|21.96|15.12|13.56|9.42|9.96|7.38|7.62|8.52|4.62|4.02|2.94|3.3432|3.47|3.375|3.17|2.8|2.66|2.05|
2025-07-04 05:35:57|russ2000_2_0252|FLOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.04|25.3918|28.2386|29.8752|31.9238|31.5349|32.091|29.2821|32.6077|
2025-07-04 05:35:59|russ2000_2_0253|FMAO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.125|13.75|13.75|11|10.875|11.25|11.4|11.25|11.055|11.175|10.875|10|9.25|9.8|10.025|9.625|9.5|8.875|10|9.3|8.5|9.225|9.05|9.175|9.125|9.375|9.185|8.935|9.135|10.4|10.25|10.15|10.75|11.125|11|10.5|12|12.575|13.125|13|12.75|13.5|13.875|13.15|13.375|14.25|15.5|16.25|17.75|21.875|30.225|37.02|39.33|39.78|47.61|41.71|31.01|31.32|28.01|25.51|29.4|24.44|21.98|21.49|24.4|23.66|21.61|25.89|32.21|35.98|31.3|28.54|28.45|21.79|24.11|17.48|22.6|21.3|24.87|26.44|27.17|23.26|28.075|
2025-07-04 05:36:05|russ2000_2_0254|FMBH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||16.5|16.9999|18.25|18.3748|19.9999|20.5001|21.5001|23.7499|33.0001|38.7501|41.2499|40.9998|34.8749|33.75|35.75|36|36.25|34.125|32.5|28|29.875|32.5|31|35|35.1|24.25|25.75|26.95|26.75|28.75|30|38.5|44.75|46.55|48|33.25|36.75|39.5|40.9|40.25|40.25|40.4|40.1|41.25|41.5|40.75|40.8|27.25|26.05|25|25.9|26.5|24.65|18|16.5|18|18.5|16.6|17.05|18.1|18|17.8|18.5|18.08|18.01|19.45|22.75|25|24.5|23.4|22.11|22.5|22.5|22|22|21|21.039|19.7699|20.4999|22|21.75|26.25|24.88|25.19|26.49|31.51|32.61|36.59|38.6|38.5|36.75|40.31|37.28|32.58|34.49|34.08|34.9|32.75|26.7|24.41|27.76|33.87|43.54|40.69|43.08|41.15|36.04|37.57|35.81|32.13|26.36|30.61|27.32|31.47|30.96|38.39|38.15|37.93|33.43|39.7|
2025-07-04 05:36:12|russ2000_2_0255|FMNB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8503|15.7371|14.4917|12.4719|12.5874|10|7.8919|7.8919|8.0097|9.4703|9.6588|10.8612|10.8612|11.1207|12.0434|15.1863|16.4706|16.2255|16.1765|16.5|16.8|16.55|16.65|16|13.9|13.97|13.05|11.9|10.75|10.8|10.55|10.5|10.5|9.3|8.5|7.25|8.04|6.17|6|4.37|5.8|5.1|4.75|4.5|4.3|3.85|3.6|3.74|4.8|4.5|4.3|5.5|6.17|5.88|6.19|6.58|6.6|6.28|6.23|7.17|7.65|7.36|8.1|7.53|8.27|8.19|8.25|8.23|9.3|9.55|10.5|12.6|14.3|13.75|14.5|14.6|14.75|15.975|13.1|12.97|14.39|14.61|14.92|15.82|12.39|10.81|11.65|13.32|16.58|15.35|17.82|17.45|15.32|14.2|13.74|14.38|11.69|13.75|11.29|13.72|11.83|15.61|13.76|13.76|13.04|14.66|
2025-07-04 05:36:19|russ2000_2_0256|FNKO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.31|8.79|17.56|18.02|17.3|19.83|24.9|17.47|15.56|3.68|5.84|7.26|12.25|21.64|18.4|16.99|16.85|16.24|23.31|22.36|12.1|9|7.37|8.15|7.07|6.18|9.25|11.8|14|4.02|4.84|
2025-07-04 05:36:23|russ2000_2_0257|FNWB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.52|12.2|12.37|12.33|12.82|12.99|13.07|13.53|14.81|16.39|15.7|16.59|16.95|17.02|16.25|13.97|15.23|16.19|16.19|17.38|17|10.66|11.15|11.21|15.68|16.2|19.05|17.22|20.29|21.62|16.65|15.2|15.15|12.27|13.09|12.43|14.54|10.82|10.18|10.36|10.95|10.2|8.14|
2025-07-04 05:36:27|russ2000_2_0258|FOCS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:28|russ2000_2_0259|FOLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|16.85|10.48|10.58|15.16|9.86|8.08|9.17|11.07|3.84|3.86|3.26|2.48|3.88|6.08|7.34|6.77|3.73|6.41|4.76|4.97|5.07|3.67|2.83|2.32|2.12|3.04|2.22|4.1|5.52|8.16|10.62|16.6|7.35|7.22|7.78|6.07|7.55|5.39|7.6|13.37|13.31|16.22|13.57|15.98|10.96|12.31|13.45|12.73|8.66|8.84|12.59|14.77|18.93|21.85|10.09|9.52|10.35|9.45|7.44|11.03|10.6|13.04|11.55|13.71|10.8|12.43|10.54|10.38|11.69|9.58|7.35|6.1|
2025-07-04 05:36:33|russ2000_2_0260|FONR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||64|50.75|44.5|45.25|38.25|41.5|68.75|75|71.75|62.5|59.5|57|63|61.75|61|76.5|86|72.75|56.25|50.75|40.75|35.25|30.5|25|18.75|65.75|52.25|61.75|50.75|35.25|42|50.5|32|27.5|24.5|40.75|26|25|23|41.5|33.25|35.25|31.5|28.5|26.75|41.75|33.25|30.25|25.25|18.5|15.75|10.25|7.75|7|5.25|7.2|7.05|4.29|2.94|1.72|0.8|0.91|1.04|1.93|2.33|1.48|1.79|1.59|1.26|1.3|1.86|1.98|1.73|1.69|5.72|3.55|5.07|5.53|7.05|5.76|10.89|18.45|15.47|10.28|12.62|10.15|11.32|9.71|17.45|13.91|14.12|22.34|18.15|18.9|19.15|25.7|31.9|24.55|28.45|26.1|24.74|22.1|19.84|24.54|20.33|21.11|19.5|24.62|19.64|17.82|17.15|16.92|16|15.53|17.85|14.5|16.1|18.03|15.68|16.88|13.7901|19.56|15.74|18.48|15.2|15.75|12.55|15.64|
2025-07-04 05:36:41|russ2000_2_0261|FPI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8101|12.01|10.36|10.7|12.16|10.94|10.44|10.32|10.96|11.56|10.87|11.36|11.05|9.1|8.8|8.15|7.76|6.78|7.12|5.57|6.49|6.08|6.74|6.76|6.6|7.12|6.54|10.84|13.62|12.6|11.96|11.15|14.76|14.44|14.14|12.88|10.31|13.22|10.4|11.22|10.9|10.46|10.99|11.67|10.12|11.59|
2025-07-04 05:36:45|russ2000_2_0262|FRAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:46|russ2000_2_0263|FRBA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|10.15|6.5|4|5.8|5.65|5|5|5.3|4.55|3.9|2.8|2.85|3.25|3.15|2.8|5.34|3.5|3.36|5|5.15|5.25|5.15|5.25|5.2|5.75|6.15|6.05|6.48|6.05|6.04|6.05|6.25|6.06|6.21|6.4735|7.2465|7.08|8.75|12.5|13.5|12.1|12.85|13.9|14.3|14.75|11.95|11.48|11.43|11.44|10.77|10.7|6.84|6.92|7.81|9.5|11.69|13.49|14.9|14.09|14.05|14.24|14.88|13.53|9.47|12.06|10.79|13.74|11.97|14.36|13.99|15.21|13.89|16.34|
2025-07-04 05:36:51|russ2000_2_0264|FRTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:53|russ2000_2_0265|FSB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:54|russ2000_2_0266|FSBW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.33|5.825|7.055|7.955|8.675|8.63|8.6|8.3245|8.54|8.65|9.01|10.03|10.935|11.9255|11.683|12.645|12.75|14.235|17.645|19.05|21.465|27.14|29.495|28.08|31.43|22.24|23.985|25.475|24.6|28.405|31.015|20.975|17.075|22.555|28.5|32.8|34.78|34.09|33.39|30.59|28.09|28.15|33.9|29|32.26|28.87|35.24|31.17|41.81|45.5|41.93|39.25|42.82|
2025-07-04 05:36:58|russ2000_2_0267|FSCT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:36:59|russ2000_2_0268|FSFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.2967|3.2833|3.3367|3.5|3.4333|4.35|4.3333|4.64|5.0333|5.2533|5.2867|5.4067|5.5667|5.6|6.005|6.3486|7.1667|7.2333|8.0333|7.2|7.6167|7.7|8.0867|8.3567|8.69|9.35|9.8333|11.49|11.2867|11.3133|11.7267|12.16|14.7233|16.6539|17.6417|18.2567|21.1667|23.8333|24.3167|21.5|16.9533|18.74|19.8933|20.63|21.3333|14.3333|13.1467|18.25|20.4|22.77|25.4|27.75|26.77|24.96|23.7|22.96|19.88|14.765|15.33|15.2|18|15.85|19.4|25.75|23.95|24.95|25.96|
2025-07-04 05:37:04|russ2000_2_0269|FTSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:05|russ2000_2_0270|FTSV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:06|russ2000_2_0271|FUNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||25|21|19|18.5|22|18.5|16.75|17.5|14|15.25|12.88|15.13|15.5|16.5|18|17.75|17.75|20.38|20.13|16.25|16.5|15.63|15|15|13|10|10.88|10.5|13|12.6|15.3|16.5|16.3|17|16.5|16.06|17.09|23.16|23.23|23.14|25.6|22.56|19.81|20.9|20.37|19.98|20.5|19.5|21.22|22.55|20.83|21.68|22.38|23.41|18.62|19.49|18.96|18.75|17.26|17.42|12.15|10|11.58|11.17|5.9|6.65|3.92|4.16|4.195|3.48|5|3.94|3.48|8.26|5.2|6.942|8.22|8.45|7.5|8.2|7.96|8.26|8.53|8.547|8.4021|8.6|8.4|8.64|9.68|11.23|10.2299|11.65|14.3|13.95|15.1|17.5|17.65|19.25|18.7|18|16.2|18.92|21.29|23.4|23.91|15.35|10.81|11.92|15.63|16.92|17.31|18.88|19.955|22.41|18.02|18.97|19.44|14.91|17.16|16.36|22.74|22.59|28.13|31.74|32.58|29.77|33.83|
2025-07-04 05:37:13|russ2000_2_0272|FVCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9632|6.9632|6.144|6.144|6.3283|7.3728|7.7824|8.6016|8.6835|9.4208|11.072|10.56|11.008|12.2554|12.608|15.2|14|13.84|14.8|16.24|||13.512|13.776|12.76|9.736|8.08|9.976|12.776|14.144|15.168|16.472|16.568|16.592|15.352|16.304|13.664|9.55|12.36|10.89|12.27|11.21|12.88|12.76|12.07|11.24|12.65|
2025-07-04 05:37:16|russ2000_2_0273|GATX|price_next_month|0||||||||||||||||||||||||||||10.8825|10.57|8.86|7.32|10.85|11.125|13.225|10.055|9.49|9.51|10.46|9.645|13.07|14.065|14.79|14.87|21.315|20.565|20|21.065|20.375|22.5|25.19|23.75|23.125|22.5|22.5|23.875|24.44|27.375|30.815|32.28|36.28|41.44|38.38|34.5|37.38|34.38|39.75|33.19|28.75|35.75|39.94|42.06|46.11|39.85|40.15|26.45|29|32.02|25.31|20.05|19.07|18.84|21.92|22.49|22.6|23.5|25.48|27.28|29.78|32.72|37.8|37.37|39.71|46.8|39.19|43.57|45.6|49.01|45.36|40.97|37.57|44|45.47|28.55|24.1|30.11|25.22|27.18|26.22|32.64|28.26|31.66|33.25|42.27|39.43|37.98|42.94|42.87|42.07|41.46|47.35|50.95|45.18|51.55|57.9|65.63|62|63.4|57.15|54.4|53.04|46.7|40.98|45.94|44.73|43.77|57.82|59.9|61.83|59.41|71.14|65.24|82.34|74.93|75.68|77.13|76.86|79.55|76.13|59.3|60.99|68.28|92.8|97.71|92.25|94.85|104.45|103.39|100.25|104.71|114.45|113.91|125.36|104.58|122.65|122.36|139.5|137.76|165.47|145.96|159.01|
2025-07-04 05:37:22|russ2000_2_0274|GBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:23|russ2000_2_0275|GCBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0796|1.037|1.0938|1.1094|1.0469|1.0469|1.0156|1.3125|1.2031|1.1563|1.4375|1.725|1.9688|2.2188|2.2|2.225|2.4063|2.6|2.7513|4.0738|4.375|3.75|4.0559|4.1|4.3725|4.3812|4.6025|4.6325|3.915|3.75|3.51|3.8135|3.72|3.4575|3.2975|3.4325|3.005|3.2525|3.0625|2.625|2.6625|3.575|3.6176|3.7475|3.85|3.825|4.3051|4.4975|4.3563|4.505|4.4125|4.4375|4.4748|4.425|4.75|5.2656|5.1287|5.0575|5.41|6.3175|6.325|6.6075|6.575|6.9225|7.1075|7.0252|7.375|7.02|7.8575|8.95|8.33|8.6|11|12.375|12.25|14.95|17.7|17.325|16.95|16.035|15.235|15.46|13.875|13.91|14.595|10.495|10.765|11.275|11.86|12.705|15.465|17.02|18.89|26.105|22.935|33.3|24.475|20.55|34.46|23.7|25|29.42|36.25|28|26.5|22.25|24.91|
2025-07-04 05:37:28|russ2000_2_0276|GCP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:29|russ2000_2_0277|GDEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.125|9.625|12.625|9.5625|9.25|8.1875|9|7.8906|10.0625|9.55|7.1|5.65|7.35|8.2|6.5|4.57|6.07|5.3|8.96|12.95|19.89|22.67|21.12|23.44|28.5|29.46|33.4|18.7|20|18.4|17.64|22.72|17.12|24.76|21.84|16.6|13.16|9.28|10.68|8.6|5.92|6.04|7.54|4.92|4.98|4.5|5.04|4.62|5.68|4.54|4.36|4.2|4.1|4.7|5.42|4.78|6.56|6.32|7.74|8.38|9.16|9.9|8.76|8.55|8|8.76|9.15|9.35|9.97|12.1|13.61|11.46|11.02|14.04|20.58|26.68|31.32|26.75|31.13|18.17|18.7|15.73|14.02|14.48|17.16|9.44|8.55|12.86|17|34.47|45.51|51.97|44.98|47.96|43.87|42.22|39.5|42.16|42.34|31.36|38.38|32.05|33.43|29.375|32.74|25.7|30.66|
2025-07-04 05:37:33|russ2000_2_0278|GEFB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:34|russ2000_2_0279|GENC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6933|1.4|2.2|2.2|2|2.7667|1.98|0.68|0.8|0.8333|2.0333|1.8|2.1667|3.7667|4.2333|5.5|6.6667|5.5667|5.6|4.6667|5.9|6.3|6.1867|7.8667|8.0667|6.1|6.3|6.4667|6.6|18.2533|10.24|3.8866|5.3133|5.0133|4.5667|5.3|4.8629|5.2067|5.0867|4.7193|4.86|5.1893|5.1333|4.6667|4.78|4.6667|5.0867|4.7933|4.9333|4.6733|5.14|6.0933|6.1933|7.18|7.1867|6.5567|6.1|6.48|6.7133|6.7667|7.0133|9.8333|11.1867|11.85|15.65|16.6|16.1|17.75|16.8|15.8|15.95|11.11|12.54|12.18|12.81|12.16|11.21|11.33|12.15|11.705|12.66|12.06|11.36|11.09|11.45|10.1597|9.52|10|10.64|12.63|15.02|14.35|15.6|16.88|24.63|19.99|15.93|11.39|15.1|
2025-07-04 05:37:40|russ2000_2_0280|GH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.73|39.25|66.12|96.99|70.64|78.64|76.98|82.62|111.69|149.91|165.68|109.66|114.48|65.75|66.05|48.2|46.71|31.43|21.45|38.5|25.65|21.93|17.35|33|20.51|46.98|47.99|50.45|
2025-07-04 05:37:43|russ2000_2_0281|GKOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.32|20.29|15.4|18.84|35|35.63|41.22|46.6|42.6|33.73|30.01|31.52|40.38|59.82|62.35|71.37|78.88|65.22|57.96|35.04|41.13|59.57|85.57|95.99|48.2|44.28|50.53|52.93|50.95|54.26|49.05|47.43|75.96|65.29|89.03|100.93|119.82|130.59|157.75|95.43|103.64|
2025-07-04 05:37:46|russ2000_2_0282|GLYC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:37:47|russ2000_2_0283|GMRE|price_next_month|0.33076923076923||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220|220||84|72|0.15||0.15|0.15|0.15||0.125|10.77|7.33||9.43|8.47|9.61||8.8|9.46|9.47||10.72|10.77|13.32||11.47|12.79|14.15||14.44|15.42|16.34||13|10.92|9.83||8.54|9.84|9.97||9.03|9.31|8.89||6.36||
2025-07-04 05:37:50|russ2000_2_0284|GMS|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|24.09|25.49|29.19|32.68|31.8|36.48|30.96|30.43|26.86|18.79|20.68|17.9|22.99|31.58|24.81|21.37|26.02|33.11|35.1|44.9|49.41|55.87|52.64|49.81|49.75|48.09|60.71|65.67|74|66.27|89.96|92.65|86.79|100.35|79.61|76.6||
2025-07-04 05:37:53|russ2000_2_0285|GNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215|156.5|116|70.7|71.1|24.4|9.942|7|6.17|5.78|9.45|12.39|10.07|11.98|13.01|16.44|15.06|11.11|8.23|9.72|9.7|10.85|8.31|6.18|6.21|7.19|8.05|14.23|17.62|17.05|14.66|21.18|18.7|14.15|18.14|15.47|13.96|13.73|17.54|21.22|19.56|15.86|14.46|12.74|13.95|
2025-07-04 05:37:57|russ2000_2_0286|GNL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.69|27.69|22.23|25.71|25.83|23.19|23.25|24.14|22.1|21.55|18.34|18.08|21.03|20.58|19.81|18.99|19.59|19.35|20.81|14.06|16.51|14.55|16.9|18.98|18.51|16.32|14.15|14.65|15.01|11.76|14.95|11.09|11.18|7.69|8.45|6.95|8.9|7.92|7.22|7.53|7.765|
2025-07-04 05:37:59|russ2000_2_0287|GNTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0909|17.5|19.3182|19.3182|19.3182|17.8182|||24.5455|24.0909||||||||||||10|20|18.2273|17.2727|15.9091|24.0909|24.0909|24.0909|24.0909|24.0909|24.0909|24.0909|24.0909|24.0909|24.0909|24.0909|24.0909|24.0909|24.0909||24.0909||||24.0909|24.0909|28.4182|26.0727|28.6182|30.6182|30.1818|27.0909|27.0909|25.1455|28.5455|29|29.0909|24.5182|24.6636|26.1545|30.2273|38.9|33.8|37.65|36.99|35.86|36.68|36.43|33.29|23.26|31.11|28.53|33.09|28.73|34.97|33.71|38.76|39.76|46.86|
2025-07-04 05:38:03|russ2000_2_0288|GOLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.24|18.72|18.13|18.95|18.29|21.9|24.16|24.17|24.4|22.99|25.23|25.56|28.52|31.92|27.4|38.18|33.5|41.67|43.23|50.4|50.01|46.97|39.66|46.38|45.58|46.95|49.38|58.36|51.19|63.34|63.16|71.57|60.5|65.32|63.56|75.96|
2025-07-04 05:38:06|russ2000_2_0289|GOSS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.63|19.85|21.32|13.53|13.02|12.62|8.6|10.19|8.7|7.59|12.75|9.98|7.67|11.63|12.01|2.64|1.12|1.26|0.5|0.8698|0.71|0.945|0.9143|0.9208|0.8817|1.235|
2025-07-04 05:38:08|russ2000_2_0290|GPMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|18.54|17.27|16.64|19|18.73|19.52|19.17|19.17|18.49|18.29|4.29|6.88|6.88|9.92|13.27|14.01|13.3|11.72|9.84|10.13|7.19|6.68|4.23|5.84|4.02|5.61|4.44|3.08|2.99|2.84|1.72|2.57|
2025-07-04 05:38:11|russ2000_2_0291|GRBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178.8|105.8|128.8|83|50.4|8.4|8|5|12.2|30|61.8|57|31.2|45.2|26|13.2|8|4.62|13|10.3|3.15|5.92|4.33|4.13|3.75|3.48|1.86|8.79|8.91|7.62|7.33|8.58|11.73|11.43|5.41|7.37|7.39|8|9.6|10.3|11.3|10.6|11.2|10.55|10|9.35|8.06|9.02|9.52|10.58|11.59|7.55|13.58|17.36|21.94|26.09|22.03|25.07|24.5|20.07|23.9|22.44|31.2|36.46|58.51|38.79|52.17|54.31|71.35|74.96|60.47|57.54|64.8|
2025-07-04 05:38:14|russ2000_2_0292|GRIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:15|russ2000_2_0293|GRTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:16|russ2000_2_0294|GSHD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|27.17|35.25|28.24|27.61|45.01|49.95|52.44|56.14|83.89|107.03|128.83|115.01|127.65|159.58|89.46|52.71|49.79|34.55|39.05|54.88|68.9|67.56|77.2|60.2|88.68|108.59|107.17|94.56|104.67|
2025-07-04 05:38:18|russ2000_2_0295|GTHX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:19|russ2000_2_0296|GTXI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:20|russ2000_2_0297|GWRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7401|3.3695|3.5105|2.949|3.232|2.1933|2.096|1.7075|3.4|3.7509|5.01|4.68|4.4128|4.26|5.2228|6.41|5.276|5.3394|6.1|8.42|7.79|8.26|8.83|9.46|9.41|9.16|8.95|9.48|11.09|9.65|9.72|12|12.25|12.6|10.75|10.79|10.65|16.58|17.29|17.84|18.92|15.21|16.12|13.75|11.97|13.95|11.99|12.75|10.53|12.42|12.24|13.27|12.41|12.2|10.5|10.165|
2025-07-04 05:38:23|russ2000_2_0298|HARP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:24|russ2000_2_0299|HBB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.89|26.1|22.25|25.4|20.28|26.03|21.3|16.41|18.96|16.49|11.62|15.29|22.1|18.69|20.09|19.26|15.32|13.14|10.01|11.67|11.67|12.95|9.52|9.91|12.04|18.44|21.84|20.17|29.59|17.11|19.79|18.85|
2025-07-04 05:38:27|russ2000_2_0300|HBCP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.02|10.98|12.35|12.07|12.21|13.89|12.78|13.66|14|15.96|14.35|14.79|15.96|17.4|16.82|18.51|19.21|18.37|18.25|17.86|21.4|20.25|21.92|22.89|21.78|21.7|24.73|24.92|25.07|27.88|27.73|28.4|35.57|33.91|42.28|43.71|42.86|43.96|46.1|39.36|36.51|35.86|35.77|39.06|35.56|26.05|25.98|25.91|29.78|37.14|37.05|39.03|44.03|40.16|36.47|41.7|38.4|31.19|36.06|33.8|39.82|36.48|41.85|45.55|50.2|49.42|55.95|
2025-07-04 05:38:30|russ2000_2_0301|HBIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0538|5.8718|6.478|8.2054|5.5385|5.9022|3.9853|2.2275|2.2427|2.4927|3.1443|5.9097|7.2584|6.7659|3.1064|2.9624|3.2504|2.8791|2.523|2.3639|3.6216|3.2428|3.3185|3.4776|4.0156|4.0989|4.061|3.7883|3.3716|3.7656|3.6443|2.3639|1.9623|2.1896|3.1594|2.7276|2.7427|3.22|2.8488|3.0458|3.2504|4.4702|4.2808|3.4322|3.0761|3.0988|2.8033|3.0912|3.7504|3.6368|4.0535|4.4323|4.52|4.46|4.62|4.8|5.21|6.22|5.05|3.51|2.65|3.1|3.1|2.4|3|2.4|2.45|3.5|4.7|5.8|5.15|4.52|3.22|3.85|1.95|2.75|2.97|2.69|3.36|3.13|4.27|7.02|7.58|7.14|5.76|5.45|3.55|2.3|2.98|5.25|5.12|4.31|4.4|3.69|3.08|2.32|1.71|0.3769|0.4506|
2025-07-04 05:38:34|russ2000_2_0302|HBMD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:35|russ2000_2_0303|HCHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:36|russ2000_2_0304|HIFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.2533|6.5|7.6667|7.1667|7.1667|7.1667|7.3333|8.6667|8.6667|9.6667|9.3333|10.6667|12.3333|12|15.8333|19|18.6667|24|19.6667|16.75|15.75|16|16|15.13|13.88|12.5|14.25|14.63|17.88|19.5|26.25|24.1|25.4|30.5|29|29.75|30.3|34.74|38.15|42.25|43.63|40.5|41.7|41.5|42.5|42.86|41.96|39.25|38.75|39.75|37.51|35.51|35.84|33.5|31.39|30.78|32|31.5|30|28.9|25.5|27.5|32.83|28.5|32.75|36.01|36.72|40|50|52.9|55|47.5|51.5|57.76|60.71|67.95|69.45|68.01|71.87|72.72|78.58|69.51|82.58|82.03|87|110.8|121.01|127.41|123.01|127.99|131|143.45|193.39|179.49|176.9|194.7|216.72|204|221.07|203.6|184.9|185.01|192.79|189.99|209.39|153.02|176|201.97|219.26|304.14|299|361.24|387.83|323.07|290.01|247.25|292.34|194.56|222.45|148.58|184.86|168.9|248.69|253.52|255.25|249.56|282.88|
2025-07-04 05:38:42|russ2000_2_0305|HIIQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:43|russ2000_2_0306|HLI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.17|23.3|25.25|23.22|25.04|31.1|33.84|38.6|43.37|47.7|43.8|52.71|39.08|43.97|49.5|45.87|47.12|51.83|58.05|56.07|64.71|69.64|69.19|85.3|103.87|102.16|84.83|81.96|80.26|99.07|92.45|108.27|96.94|119.78|128|149.99|166.01|184.07|162.22|185.7|
2025-07-04 05:38:46|russ2000_2_0307|HLNE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.63|23.07|26.8|37.28|40.97|49.97|37.22|36.79|49.1|59.1|60.69|65.8|62.33|70.58|73.02|77.27|93.63|90.85|104.18|81.93|69.65|70.83|59.83|77.86|73.08|88.63|80.15|115.94|113.34|144.11|177.85|159.6|154.51|146.76|
2025-07-04 05:38:48|russ2000_2_0308|HOFT|price_next_month|1.2558139534884|||||||||||||||||||||||||||||||||||||||||||||||||20|15.5|24||15.064|17.376|18.25||14.75|14.5|13.5||16.75|14.5|||7.125|7.2188|6.375||4.375|4.5|4.25||4.5|4|4.625||7.8|7.725|9.31||12.365|17.025|20.4||20.17|27.63|22.7||17.47|16.62|17.15||16.77|14.66|15.68||22.44|20.02|20.1||17.32|17.75|7.66||11.48|13.5|12.37||10.66|11.63|14.13||8.86|9.05|11.47||11.79|12.99|14.53||16.26|14.95|16.68||16.14|15.21|17.17||25.11|23.54|25.24||21.49|24.49|37.95||41.15|47.75|42.45||46.9|33.8|26.34||20.62|21.44|25.69||19.45|25.83|32.25||34.64|26.99|23.28||15.55|13.49|18.7||18.66|19.45|26.08||14.48|18.08|14.01||10.58||
2025-07-04 05:38:53|russ2000_2_0309|HOME|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:38:54|russ2000_2_0310|HONE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4763|9.3482|10.7075|11.1365|10.9805|10.8022|10.2841|9.883|10.5181|10.1671|8.4958|10.4401|10.6407|10.2|11.03|7.81|8.8|9.26|10.87|14.49|13.29|14.13|14.78|13.48|14.43|13.64|13.64|10.84|10.44|9.71|10.92|10.05|13.58|11.54|10.87|11.31|12.285|
2025-07-04 05:38:56|russ2000_2_0311|HOPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8573|0.9913|1.3396|1.6075|2.197|2.8|2.519|1.9826|1.929|2.1969|2.3727|2.1991|2.1267|2.25|2.5781|3.625|4.625|3.975|4.75|4.425|4.75|5.8125|4.9675|4.89|5.5425|7.37|9.455|11.3|14.71|14.3|17.88|19.11|19.95|13.44|15.54|18.03|17.9|18.8|18.41|19|19.63|16.51|14.76|15.48|12.16|13.13|10.48|11|5.91|3.71|5.9|7.36|9.16|9.02|7.17|7.84|9.76|9.8395|8.03|8.48|10.11|11|11.34|11.93|12.09|12.88|14.61|14.83|15.05|15.41|15.02|14.14|12.95|14.19|15.35|16.79|15.2|15.62|15.37|16.14|20.91|18.31|17.63|18.45|19.04|17.29|16.78|14.48|14.31|14.06|14.75|14.27|13.905|9.95|8.43|8.07|11.18|15.01|13.25|14.59|16.75|14.3|15.04|13.57|12.89|9.1|10.86|8.76|11.08|10.02|13.16|12.39|11.66|9.97|11.55|
2025-07-04 05:39:00|russ2000_2_0312|HPR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:01|russ2000_2_0313|HRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.82|28.97|49.37|46.51|46.61|46.13|65.72|57.65|59.16|33|35.38|47.9|46.06|45.66|44.16|29.75|34.91|42.95|64.06|108.63|121.93|170.58|152.85|126.96|109.26|111.28|145.19|100.87|128.41|102.31|147.49|153.76|154.24|209.47|203.96|111.11|145.11|
2025-07-04 05:39:04|russ2000_2_0314|HSDT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14970524.7064|16012660.1278|13440134.4024|15225152.2527|11287612.877|3937539.3757|4901120.8866|8531335.314|6549440.4949|10106351.0643|10972609.7269|9279467.7954|10749482.4956|20475204.7536|13781387.8149|10788857.8894|12009495.0959|13098880.9898|9358218.5829|3150031.5006|2782527.8255|1837518.3753|1450327.0034|551255.5126|695631.9564|550861.7587|588372.0581|650621.7469|574122.1294|534372.3281|163874.1806|107624.4619|42374.7881|10124.9494|14249.9287|7106.2145|7886.2106|5519.9724|4994.975|3611.2319|527.2474|369.3732|562.4972|224.4739|9.18|
2025-07-04 05:39:07|russ2000_2_0315|HSKA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:08|russ2000_2_0316|HUD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:09|russ2000_2_0317|HWC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||10|9.25|9.7933|9.5|9.5833|9.9167|10.6667|11.9167|12.5|12.0833|12.25|13.25|13.0833|13.6667|16.25|18.25|20.21|20.7933|18.1667|16|14.3767|14.8333|14.0833|13.1667|12.8333|11.5433|10.8333|10.3767|12.3967|12.8333|13.9733|12.9667|15.52|18.8267|22.5|24.34|22.92|22.735|23.71|28.605|28.78|27.99|30.03|31.65|32.32|29.82|37.57|35.67|40.99|49.75|51.6|51.3|46.99|39.12|35.37|38.03|41.5|41.27|44.89|44.16|27.37|37.87|40.39|36.27|40.97|40.88|30.51|31.42|32.8|32.66|32.95|30.3|33.2|32.17|30.48|31.59|30.22|27.27|32.76|32.78|34.6|33.73|32.44|35.19|26.11|29.11|29.22|27.6|23.96|25.97|28.99|33.55|45.85|46.7|46|48.75|53.7|48.85|50.25|41.96|41.08|43.74|41.52|39|39.74|20.91|19.06|22.87|34.14|46.24|43.71|49.48|52.72|46.77|48.81|55.87|51.48|36.52|44.01|34.43|45.11|45.39|54.73|52.08|59.74|52.09|61.07|
2025-07-04 05:39:14|russ2000_2_0318|ICBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:15|russ2000_2_0319|ICHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.77|18.93|23.39|32.05|31.92|21.3|19.21|16.31|20.23|25.09|25.54|29.07|35.65|24.365|29.4|23.77|38.79|60.01|46.46|38.07|40.72|28.34|28.86|24.11|33.8|27.08|36.06|24.6|36.2|37.54|33.88|27.54|27.46|21.09|22.71|
2025-07-04 05:39:17|russ2000_2_0320|IEA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:18|russ2000_2_0321|IESC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.69|17.13|22.85|25.22|32.06|22.52|14.45|16.73|18.34|10.22|9.45|9.73|8.51|6.6|5.46|6.11|3.54|3.71|3.74|3.49|3.24|2.35|2.67|4.5|2.828|5.26|4.58|5.85|4.78|4.67|6.33|6.35|6.375|7.7499|7.21|8.73|7|7.09|10.9|14.22|14.64|14.7|19.5|19.55|18|18.3|17.5|16.95|17.55|17.74|16.9|17.46|18.22|20.465|25.01|18.19|24.34|33.31|49.32|50.87|49.3|50.06|49.63|34.73|31.99|32.51|39.81|43.52|56.71|61.49|81.96|128.71|148.42|207.99|316.26|196.68|306.85|
2025-07-04 05:39:22|russ2000_2_0322|IIIV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.32|21.1|24.33|24.62|28.82|21.04|32.19|22.15|26.64|23.07|29.1|33.3|31.19|23.47|21.11|25.67|26.12|21.65|28.92|23.77|25.09|18.57|18.74|23.46|24.99|22.86|24.89|25.18|29.03|
2025-07-04 05:39:24|russ2000_2_0323|IIN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:26|russ2000_2_0324|IIPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5875|17.92|17.0872|19.4|28.57|32.88|33.61|41.5|59.94|86.91|108.9|69.05|92.4|77|99.01|121.71|201.09|183.38|210.86|264.77|190.25|147.46|89.95|101.22|89.78|66.15|77.82|71.03|93.23|98.69|122.93|131.88|71.68|53.78|57.01|
2025-07-04 05:39:28|russ2000_2_0325|ILPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.04|20.52|23.1|21.63|21.39|19.98|21.38|21.04|23.19|18.69|21.31|19.36|22.61|24.27|26.99|28.34|22.7|19.03|9.59|5.26|4.41|1.96|3.79|2.29|3.98|3.7|5.14|3.89|3.97|2.66|4.66|
2025-07-04 05:39:31|russ2000_2_0326|IMAX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||4.595|4.565|3.5|5.375|8|11.065|13.75|16.625|13.75|18|15.375|17.875|27.13|25.38|24.75|27.25|21|25.63|24|18.94|24.88|20.75|23|23|25|4.88|4.31|2.74|1.68|1.23|3.3|3.75|3.7|4.99|3.84|7.88|8.5|9.05|7.28|4.97|4.5|6.49|10.02|7.81|10.16|9.07|8.15|9.97|10.8|4.89|3.9|5.1|5.04|5.15|6.78|6.62|7.69|3.14|4.75|6.48|9|10.3|12.8|18.98|15.47|21.65|25.59|35.08|18.96|19.23|20.71|23.97|22.16|22.59|23.63|25.53|25.18|29.15|27.69|25.64|26.29|29.46|33.33|37.36|37.41|38.39|31.06|32|31.59|30.25|32.6|30.5|21.4|24.25|19.85|23.2|22.1|19.36|20.77|24.38|21.95|21.35|16.54|11.5|11.29|11.53|18.9|20.62|16.14|18.85|17.25|15.82|16.81|12.73|17|20.95|18.41|18.21|13.97|16.01|21.1|24.3|23.55|24.33|27.33|
2025-07-04 05:39:36|russ2000_2_0327|IMH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:37|russ2000_2_0328|IMUX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||481.2|1028.4|731.2|844.4|1109.2|559.6|302|352|364.8|256.8|226|198|150|110|216|238|220|334|13.128|8.4|14.88|14|8.79|8.67|8.94|16.15|17.51|17.28|15.23|8.8|8.64|10.52|7.87|3.51|1.7|2.4|1.56|2.18|1.09|1.19|1.24|1.45|1.39|0.975|1.12|0.7399|
2025-07-04 05:39:39|russ2000_2_0329|INBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2333|10.8667|10.9|10.3|9.7|9.0333|8.84|8.8333|6.7|6.6667|6.3333|5.7267|6.3333|5.2|4.5|3.8333|6.1667|6.6667|7|7.6|7.4133|7.0667|7.0667|7.5|10|11|12|15.4667|15.5667|24.5|22.36|20.76|22.19|18.85|18.04|14.2501|21.9956|28.2|31.205|24.84|25.06|25.27|25.45|31.15|28.6|28.15|38.55|37.45|35.65|33.85|24.69|24.5|22.58|19.81|22.79|26.51|15.87|15.7|22.32|30.13|34.85|31.18|34.97|48.8|42.7|35.27|24.57|24.48|16.35|21.16|16.4|29.7|31.03|35.91|34.97|33.58|23.64|28.02|
2025-07-04 05:39:43|russ2000_2_0330|INNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:44|russ2000_2_0331|INSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.59|40.14|52.85|50.68|68.04|59.82|75.63|74.08|97.53|125.98|201.55|237.99|170.39|264.59|193.94|219.48|203.93|181.05|253.06|266.5|288.7|150.82|212.81|243.61|139.52|199.1|192.79|159.93|128.32|
2025-07-04 05:39:46|russ2000_2_0332|INST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:48|russ2000_2_0333|INSW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.11|19.57|22.9|19.84|16.69|20.78|22.39|19.79|17.44|18.1|16.97|25.85|24.12|27.16|17.27|13.68|17.11|17.63|16.52|17.43|14.06|20.51|22.51|40.89|38.84|42.47|38.81|47.79|53.64|53.58|54.84|45.44|38.95|33.78|39.35|
2025-07-04 05:39:50|russ2000_2_0334|INVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1855|13.678|14.3144|15.6274|17.907|21.0245|22.6839|19.3167|25.3421|28.1615|26.1235|24.6333|19.5503|15.9013|10.0611|13.0899|5.3085|8.8126|11.3983|10.8264|11.8816|11.1567|11.9944|10.5203|16.151|20.082|22.1683|19.9048|17.5446|14.2902|16.876|23.4652|19.5101|17.8829|24.601|30.0384|29.5148|30.2881|21.4675|22|17.95|11.78|16.75|15.46|8.75|9.97|13.77|11.44|10.12|10.69|13.93|13.11|12.24|15.68|15.97|13.94|14.9|19.69|13.37|13.03|11.2|14.37|14.18|13.57|10.72|12.3|11.89|13.26|16.41|15.39|18.08|14.49|13.67|12.43|11.4|13.15|12.41|16.67|15.11|17.82|19.89|18.75|18.52|19.205|
2025-07-04 05:39:54|russ2000_2_0335|IOTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:39:55|russ2000_2_0336|IOVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2083|5.2083|125|102|100|125|115|145|104|105|107|60.2|40|11|1|3|5.41|4.93|8.5|6.72|5.63|8.76|12.07|9.77|6.13|5.57|5.85|7.78|6.3|7.25|6.95|6.35|6.95|15.55|14.85|14.65|9.59|9.42|11.1|25.47|20.51|21.74|36.64|30.06|36.53|50.93|32.89|23.75|26.22|14.46|15.19|12.47|9.7|7.96|5.51|7.8|3.68|7.73|11.71|7.96|10.67|5.85|3.51|1.745|
2025-07-04 05:39:58|russ2000_2_0337|IRMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|7.27|14.64|15.75|20.27|26.25|20.3|15.56|19.74|9.85|9.15|8.7|8.65|10.2|14.85|16.075|22.75|26.29|25.76|29.08|24.1|23.94|25.79|20.5|23.09|22.52|23|26.67|35.05|35.57|38.16|41.5|37.94|28.39|37.4|40.19|45.8|38.99|41.41|42.44|47.51|50.39|59.21|52.41|61.525|
2025-07-04 05:40:02|russ2000_2_0338|IRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.59|8.28|8.92|9.79|9.58|9.75|9.27|7.4|7.55|6.98|7.25|8.88|8.57|9.13|9.47|10.03|10.54|9.19|9.29|10.03|10|10.25|10.55|12.37|15.15|15.03|10.14|11.06|11.74|13.69|16.93|18.26|22.35|22.17|27.96|22.17|16.44|18.9|16.14|17.33|12.92|14.69|15.76|18.88|19.78|19.21|19.56|17.78|
2025-07-04 05:40:05|russ2000_2_0339|IRTC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.33|31.39|33.5|42.35|51.31|59.63|57.89|76.95|76.84|84.64|77.07|83.3|70.2|87.35|100.58|120.72|225.09|265.56|79.83|52.24|68.74|118.33|129.92|153.59|124.33|96.41|135.4|103.62|75.44|119.78|116.43|88.34|75.68|108.85|106.64|142.62|
2025-07-04 05:40:08|russ2000_2_0340|ISTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75||0.75|||||||||||||||||||||||||||||||||||||||13.96|13.161|14|15.336|15.19|15.79|16|15|15.55|16|18.75|22.4|23.05|24.35|25.25|27.05|26.1|23.35|23.53|23.14|24.25|24.97|22.98|13.85|13.32|13.55|16.69|21.81|21.48|18.69|18.55|19.45|23.54|21.56|20.85|13.09|14.25|9.73|17.9|16.23|18.78|20.5|19.07|18.51|22.3|
2025-07-04 05:40:10|russ2000_2_0341|ITGR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7|15.7667|17.9667|18.4067|20.9|25.322|19.668|17.0867|20.46|21.78|19.9027|27.83|27.6833|30.8147|25.3|16.06|11.5573|12.9067|14.08|17.908|18.6707|18.9713|14.894|17.292|17.578|21.1787|19.5727|24.1633|18.2307|15.488|13.332|15.6347|15.1067|17.182|15.444|15.4513|14.5127|15.4587|17.2113|16.0233|17.336|17.4607|18.8393|19.5213|15.664|16.1113|17.996|17.2553|16.3753|19.206|20.306|26.5687|28.7393|33.1687|33.946|37.378|35.4713|35.53|39.7247|39.3287|36.1313|29.9933|39.26|32.06|19.03|32.4|36.4|44.9|50.7|50.15|55.75|72.45|72.62|80.67|69.41|81.3|74.37|85.4|71.94|71.8|63.73|79.26|95.45|89.12|92.35|81.69|80.29|67.4|58.42|65.81|80.73|84.21|69.42|101.32|123.27|126.11|125.77|144.36|117.98|121.02|
2025-07-04 05:40:15|russ2000_2_0342|ITI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:16|russ2000_2_0343|ITIC|price_next_month|0|||||||||||||||||||||||||||||6.25|7.13|5|5|6.25|5.13|4.5|7.5|3|4.25|5.5|7.63|7.63|7.25|9.5|8.5|9|8.75|7.5|6.75|7.38|9|9.5|10|11.75|12|14|15.25|14.75|17.88|21.25|25.25|26.5|25.25|22.5|21.25|20.25|18.88|16.13|17|10.75|12|11.5|15.5|15|16.19|15.85|17.03|18.56|20|19.43|22.99|23|29|30.73|34|31|30.32|33.87|36.5|35.01|36.07|39.01|47.75|43.01|43.3|51.6|53.72|48.21|47.45|39.5|38.94|49.99|45|37.96|34|29.66|30.5|32.21|34.41|32.89|28.5|30.78|31.2|33.23|38.1|36.5101|39.85|50.97|53.51|65.6|66.46|69.35|74.57|78.14|80.12|70.76|69.09|74.52|71.74|74.249|71|75.69|86.5|95.11|100.5|96|121.52|178.22|176.52|189.7|194.5|194.7|191.4|182|172.73|168.92|164.1|151.7|157.8|133.9|115.08|133.52|143|176.43|166.53|193.8|199.99|187.65|149|146.95|162|148.78|156.55|143.81|167.25|160.43|212.84|231.28|225.35|231.19|220.22|
2025-07-04 05:40:21|russ2000_2_0344|JAG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:22|russ2000_2_0345|JAX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:23|russ2000_2_0346|JCAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|
2025-07-04 05:40:26|russ2000_2_0347|JELD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.74|33.6|32.51|35.98|39.56|29.27|27.44|16.2|16.96|20.19|21.91|17.13|24.4|12.7|20|20.87|28.09|30.81|25.57|27.05|24.73|20.49|16.77|9.56|12.65|11.99|17.72|11.04|18.6|18.8|16.95|14.24|8.92|5.57|4.43|
2025-07-04 05:40:28|russ2000_2_0348|JILL|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.15|48.55|28|42.35|30.05|29.55|25|30|18.05|9.8|8.6|4.3145|2.7905|2.01|4.4|4.96|15.96|19.79|15.51|14.76|19.4|16.38|25.31|27.75|21.73|23.41|29.55|25.21|32.73|32.53|27.6|23.7|16.59||
2025-07-04 05:40:31|russ2000_2_0349|JNCE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:32|russ2000_2_0350|KALA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1263.7363|769.7303|751.7483|750.2497|633.8661|372.1279|266.7333|371.6284|293.7063|189.3107|310.6893|497.5025|442.5574|348.1518|359.6404|407.0929|176.8232|89.9101|44.4505|34.3057|15.5894|6.9|17.34|15.52|15.1|7.375|6.95|6.4|6.905|6.8|9.2|4.25|5.165|
2025-07-04 05:40:34|russ2000_2_0351|KDMN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:40:35|russ2000_2_0352|KIDS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.39|18.88|18.82|28.1|35.3|34.99|38.08|35.31|38.54|47.55|48.85|42.8|44.37|48.59|55.52|61.08|66.1|47.76|48.72|48.6|44.12|47.13|49.47|42.84|23.73|26.12|31.2|32.6|25.69|24|21.77|22.5|
2025-07-04 05:40:38|russ2000_2_0353|KINS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||0.625|0.625|0.625|0.625|0.315|0.315|1.25|2.19|1.875|1.875|2.5|2.5|4.69|3.44|4.375|6.25|7.81|9.375|8.125|6.5625|4.8438|4.8438|2.81|2.1875|1.7188|2.1875|1.85|1.4|1.25|1.3|1.45|1.5|2.4|1.95|1.75|4.9|4.25|5.1|6.3|5.75|6.98|7.55|5.7|3.51|3.12|2.54|2.43|1.911|1.68|2.95|2.24|2.6|2.15|1.38|1.35|0.96|0.5|0.58|0.95|2.37|2.1|2.95|2.94|2.284|2.77|3.4499|3.66|2.76|3.12|3.49|3.9|6.3|4.7|5.068|5.2|5.15|5.196|7.25|6.7|6.85|8.086|7.79|7.411|7.68|9.3199|8.09|9.33|8.75|10.3|11.95|14.95|16.5|16.2|20.95|17.1|16.35|17|16.45|11.61|8.48|8.07|7.9|4.9|5.4|5.82|7.01|8.38|7.58|5.75|5.42|4.21|3.585|2.14|1.69|1.295|1.14|1.96|3.21|4.5|7.06|10.62|16.99|17|15.63|
2025-07-04 05:40:43|russ2000_2_0354|KLXE|price_next_month|0.57142857142857||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.6|102.55||111.6|51.1|26.65||8.175|8.13|7.15||11.5|6.36|4||6.11|7.71|15.06||8.13|10.28|9.46||4.87|7.36|6.03||1.93||
2025-07-04 05:40:45|russ2000_2_0355|KNSA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.77|20.06|22.37|15.65|12.19|5.99|14.71|21|20.09|18.43|19.72|16.68|14.6|10.6|10.9|9.99|10.9|12.09|14.46|11.07|20.2|15.17|17.63|17.86|26.12|27.44|19.6|21.47|27.82|
2025-07-04 05:40:48|russ2000_2_0356|KNSL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|22.75|31.07|35.82|39.3|44.4|47.72|52.62|60.14|58.53|57.69|71.42|90.91|107.72|116.16|111.32|164.38|208|189.44|177.47|178.62|168.23|188.17|226.38|233.21|268.2|278.44|333.15|385.22|425.64|397.57|458.59|443.29|434.15|441.94|424.19|477.2|
2025-07-04 05:40:50|russ2000_2_0357|KOD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|8|7.3|12.79|21.69|64.88|51.94|46.38|97.74|145.91|121.19|86.04|111.63|59.96|5.89|9.4|6.93|8.08|4.6|3.24|1.4|4.01|3.38|3.25|3.74|6.4|4.21|3.96|
2025-07-04 05:40:53|russ2000_2_0358|KREF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.42|20.34|19.73|19.71|20.72|20|20.3|20.19|20.03|20|21.11|15.78|16.71|17.08|17.49|20.14|21.59|22.85|21.27|19.29|19.24|17.07|15.4|10.44|12.6|10.42|12.24|9.78|11.42|11.69|9.98|9.04|9.005|
2025-07-04 05:40:55|russ2000_2_0359|KURA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|4.77|3.25|4.09|5.35|6.25|11.2|9.45|14.15|19.6|14.8|19.75|11.21|16.09|15.29|19.22|14.67|12.13|15.52|17.4|32.28|32.8|27.44|18.49|17.17|13.6|14.42|16.11|16.52|13.82|10.73|9.92|7.67|20.14|18.75|21.09|17.51|7.91|6.51|5.83|
2025-07-04 05:40:58|russ2000_2_0360|KZR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.6|242.4|179.1|196|57.1|33.9|30.7|46.9|45.2|57.4|55|57.2|51.4|84.2|126.9|127.4|97|76.2|71.7|24.5|22.6|8.553|9.895|8.014|6.68|7.857|6.48|4.33|4.59|
2025-07-04 05:41:00|russ2000_2_0361|LAND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.86|16.5|15.96|16.85|13.97|12.22|12.3|12.02|10.89|12.2|9.53|9.35|7.57|10.49|11.21|10.25|11.95|11.03|11.99|13.24|12.73|12.26|11.69|12.71|11.47|12.53|11.55|11.84|13.45|13.08|16.15|14.15|16.57|21.21|23.58|23.05|30.9|38.02|24.65|20.13|19.54|16.05|17.16|13.72|14.16|12.7|14.98|13.2|10.86|9.95|10.68|
2025-07-04 05:41:03|russ2000_2_0362|LASR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.15|39.36|17.01|19.46|25.9|17.04|13.33|19.43|15.7|22|22.64|34.76|32.25|31.95|27.53|19.95|12.78|10.95|10.37|12.4|8.64|14.45|8.28|12.98|11|12.28|10.33|11.17|7.86|19.745|
2025-07-04 05:41:06|russ2000_2_0363|LAUR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.12|17.24|13.4|14.4|14.14|15.37|15.23|15.84|15.75|16.55|15.88|20.48|9.62|12.825|12.7|13.36|12.12|14.74|16.6|11.79|11.68|11.79|12.5|10.98|12.16|12.49|14.2|12.62|14.32|14.48|15.3|18.72|19.74|23.665|
2025-07-04 05:41:09|russ2000_2_0364|LAWS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:10|russ2000_2_0365|LBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:11|russ2000_2_0366|LBRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|19.94|19.6|18.04|15.18|16.62|14.15|9.37|8.79|4.86|6.45|6.65|11.73|12.2|10.9|13.63|12.56|16.52|14.45|16.48|15.15|12.62|16.14|20.19|20.79|22.76|22.97|17.91|18.31|12.27|12.085|
2025-07-04 05:41:13|russ2000_2_0367|LCII|price_next_month|0.29508196721311|||||||||2|1.75|2||1.375|1.1876|0.875||0.875|1.125|0.6876||0.5626|0.5626|0.4376||0.9688|0.9375|0.5625||0.4375|0.4063|0.25||0.2188|0.3438|0.75||1.1563|1.1875|1.8438||1.875|2.375|2.0938||2.6563|2.3438|2.157||2.688|3.032|3.813||4.282|5.719|5.75||6.313|6.625|6.375||7.375|5.938|6.125||6.4063|5.75|4.75||3.5|3.5|2.8125||3.39|4.7|4.65||7.75|8.1|8.225||8.14|9|13.47||18.625|17.2|16.655||20.5|22.425|30.12||31.7|26.11|27.74||33.69|39.27|27.32||21.98|16.03|14.06||14.35|20.58|19.35||21.94|19.13|20.2||26.4|19.91|21.7||26.55|28.97|32.46||37.8|41.96|54.21||48.52|44.39|47.1||61.4|55.26|60.43||77.36|101.85|105.1||89|98.8|130.9||87.7|92.95|77.38||82.87|84.75|106.46||98.93|113.63|125.78||149.05|141.66|152.27||119.52|115.87|98.86||108.04|125.28|108.51||109.88|117.84|120.81||87.14||
2025-07-04 05:41:20|russ2000_2_0368|LCNB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12||12.625|12.95|18.25|19.5|16.75|11.25|10|9.25|9.4688|8.5625|9.625|10.5|10|10.7|10.9375|11.7625|13.625|13.125|15.75|17.75|17.5|17.625|18.5|18.75|19.125|18.875|18.75|18.55|18.75|18.775|18.75|18.25|17.875|15.975|12.5|13.48|12.64|12.75|9.25|9.75|8.8|9.9|9.75|10.75|11.5|11.9|11.9|11.9|12|12.95|12.25|12.856|12.75|13.3801|13.1|13.73|14.5465|17.97|21.85|20.15|17.61|16|15.205|15|14.45|16.18|16.01|15.97|16.35|17.1|17.74|17.2|22.5|22.15|20.05|20.4|19.5|18.7|18.6|16.99|16.5|17|18.01|18.08|16.57|14.34|12.52|13.76|15.38|18.12|16.84|17.05|20.05|16.08|15.5|17.61|18.25|15.3|17.53|13.99|14.77|14.1|15.29|15.69|15.46|15.02|15.51|
2025-07-04 05:41:24|russ2000_2_0369|LEGH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12|12.67|16.16|14.03|10.35|13.63|14.51|15.07|17.67|17.04|17.96|24.15|18.15|12.93|17.26|20.02|22.36|23.95|18.2|23.63|20.21|27.69|24.8|25.65|24.4|23.98|
2025-07-04 05:41:27|russ2000_2_0370|LEVL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:28|russ2000_2_0371|LEXEA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:29|russ2000_2_0372|LILA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.06|39.51|33.88|37.98|35.23|27.04|23.1|21.84|25.44|21.73|22.45|19.79|18.87|17.42|16.17|20.87|16.67|18.95|17.28|10.69|9.31|10.25|10.89|13.69|13.92|11.99|10.97|9.63|7.01|7.77|9.84|7.97|8.25|6.77|7.04|7.47|10.2|9.95|6.18|5.55|6.48|
2025-07-04 05:41:31|russ2000_2_0373|LILAK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.82|39.75|35.41|40.74|35.48|26.91|22.36|22.41|25.46|21.74|22.67|19.42|19.01|17.34|16.41|20.71|16.81|18.69|17.48|10.36|9.18|10.2|10.63|13.84|14.07|11.97|10.78|9.59|6.95|7.75|9.85|7.97|8.15|6.8|7.12|7.48|10.32|9.81|6.13|5.6|6.615|
2025-07-04 05:41:34|russ2000_2_0374|LIND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.74|9.64|9.6999|9.88|9.84|9.7|9.94|11.21|10.01|10.17|10.48|10.1|9.78|8.43|8.99|9.41|10.17|10.49|9.27|10.97|13.25|13.34|12.79|16.12|18.85|15.85|17.35|5.56|7.66|8.53|17.09|17.07|13.75|13.84|15.76|15.29|7.12|8.04|11.43|10.67|10.11|6.3|9.24|7.65|9.1|9.52|12.72|8.85|12.79|
2025-07-04 05:41:37|russ2000_2_0375|LITE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|14.83|19.98|24.77|30.72|40.85|37.95|47.35|64.9|61.35|46.3|51.2|54.75|55.53|49.04|60.91|58.77|56.57|77.74|80.46|86.43|83.84|97.55|94.71|81.09|80.78|95.48|82.85|85.42|73.92|60.18|47.52|52.79|36.93|54.94|42.06|51.83|64.37|85.06|60.08|92.715|
2025-07-04 05:41:39|russ2000_2_0376|LIVN|price_next_month|0.45702864756829|||||||||||||||||||||||||||||||||||||||||||||7.5|5.5|3.5||4|5.5|6.75||5.38|6.16|2.88||6.25|12.88|11.25||11.38|5.81|10.88||11.56|18.56|17.44||17.75|16.44|22.13||14.58|17.5|24.45||15.25|18.5|17.1||18.94|27.54|27.49||19.74|17.12|18.57||36.59|38.28|28.21||24.99|16.28|24.43||18.78|15.09|13.64||17.73|21.45|13.73||14.49|15.04|18||17.56|21.43|26.9075||32.65|28.19|30.33||38.55|49.93|51.7||47.71|50.87|68.72||60.8|57.39|53.25||64.01|65.34|59.85||48.81|60.02|44.27||56.84|62.58|87.18||94.05|125.55|101.19||71.9|77.63|83.76||53.49|46.9|52.85||83.54|82.69|80.16||68.07|56.25|55.37||44.28|55.55|44.85||61.07|50.39|52.5||43.25||
2025-07-04 05:41:45|russ2000_2_0377|LIVX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:46|russ2000_2_0378|LJPC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:47|russ2000_2_0379|LKSD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:48|russ2000_2_0380|LLEX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:41:48|russ2000_2_0381|LMAT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.81|6.34|5.88|5.56|7.2|5.53|4.69|3.51|2.55|2.03|3.1|3|4.12|4.93|4.85|5.56|6.35|7.18|6.51|7.26|5.91|5.8|5.52|6.3|6.06|6.08|6.09|6.83|6.97|7.95|8|8.11|7.02|7.95|8.6|11.43|12.6|15.19|16.66|13.91|19.29|22.71|25.63|28.99|37.96|34.8|39.01|36.92|28.35|23.38|29.01|30.42|34.95|35.985|29.35|28.9|33.21|44.58|53.01|54.78|55.16|44.78|44.41|46.87|51.87|47.18|54.88|66.25|46.77|58.04|64.03|86.2|85.64|96.93|91.61|84.25|
2025-07-04 05:41:52|russ2000_2_0382|LNTH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.27|2.97|2.38|1.96|4.05|9.15|8.5|11.8|19.2|18.25|23|17.35|13.65|13.26|16.94|25.12|23.17|19.73|18.17|12.96|15.27|11.97|16.68|22.68|25.17|22.84|25.05|57.99|70.8|74.35|57.5|89.72|84.07|66.38|51.93|65.21|112.95|109.84|92.51|102.7|80.3|
2025-07-04 05:41:55|russ2000_2_0383|LOB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|14.41|13.09|15.54|14.09|14.25|20.45|22.95|24.95|23.65|26.9|28.55|29.7|19.27|13.92|17.95|19.85|18.57|18.27|14.31|17.42|34.26|41.21|66.62|61.8|71.7|61.53|45.89|35.73|29.77|34.23|22.3|35.76|26.99|36.37|39.87|45.66|39.65|35.49|27.04|32.25|
2025-07-04 05:41:58|russ2000_2_0384|LOGC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||813.0081|453.6045|279.6028|157.2016|69.0007|51.6005|41.4004|23.0012|20.6372|7.605|8.58|3.67|4.44|5.65|5.69|6.71|7.21|7.14|7.2|
2025-07-04 05:42:00|russ2000_2_0385|LOVE|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.79|17.53|32.25|36.47|16.23|15.06|8.86|15.58|28.08|30.23|60.09|77.29|57.24|67.52|40.17|34.83|32.52|25.09|28.79|21.19|22.3|20.49|22.92|27.41|23.24|37.72|20.95|19.6||
2025-07-04 05:42:02|russ2000_2_0386|LQDA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.37|18.73|13.8|8.17|7.31|4.72|5.68|4.98|5.36|4.5|2.99|2.83|2.38|3.58|5.36|5.61|5.37|5.02|6.94|6.76|7.055|6.27|12.78|12.55|11.63|11.01|14.23|14.23|12.16|
2025-07-04 05:42:05|russ2000_2_0387|LTHM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:06|russ2000_2_0388|MARK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||561|364|390|260|72|25|26|20.43|39.93|30|21.901|43.601|62.5|40|44.4|53.1|30.7|60.75|47.9|21.8|10.7|13|26.8|29.699|38.565|50|57.6|70|49.2|44.5|41.9|43.05|41.9|45.3|45.5|42|41|32.3|29.8|30.3|34.8|96.5|59|38.8|24.8|21.2|14.1|9.119|6.7|5.8|4.073|14.5|11.8|24.8|20.7|13.9|21.8|8.926|5.84|4.362|2.808|1.24|1.12|1.02|0.438|0.645|0.1437|0.1159|0.1146|0.0795|0.047|0.037|
2025-07-04 05:42:09|russ2000_2_0389|MAXR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:10|russ2000_2_0390|MBCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6602|10.6602|10.6602|10.8379|10.8379|8.8835|9.7719|9.7719|9.7719|8.5282|9.3277|9.0612|10.0739|12.6857|10.9134|10.8276|11.4469|11.5701|12.9576|13.7803|14.5001|15.6313|16.6289|17.713|17.2768|17.4927|18.4807|19.0476|19.2744|19.5011|19.4048|18.6905|18.0952|18.0952|18.625|18.375|11|12.5|10.75|11.325|9.255|8.25|10.75|10.75|9.225|8.25|8.375|8.875|8.7|8.075|8.875|12.25|11.275|11.5|15.25|14|14.75|12.995|13.175|13.875|14.5|16.6313|17.002|15.856|15.775|14.975|16.605|15.9418|16|17.5|19.5001|22.8|24.625|22.725|24.85|26|24.2|23.37|21.565|20.3|20.945|23|25.16|16.36|18.65|20.14|20.01|22.32|23.77|25.76|25.6|25.72|25.11|28.6|27.2|26.25|27.92|25.25|29.7|22.29|28.86|27.51|24.52|23.98|31.98|
2025-07-04 05:42:14|russ2000_2_0391|MBIN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8467|13.62|14.2533|16.34|14.7867|14.14|16.2733|11.9267|10.6733|11.9467|11.14|12.64|14.1067|20.0267|26.66|26.6667|28.3933|30.4|24.56|25.3|24.2|25.67|23.66|30|26.41|43.74|40.93|52.59|42.96|41.93|33.6|35.62|
2025-07-04 05:42:22|russ2000_2_0392|MBIO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6622.4669|9059.9547|6742.4663|5137.4743|2909.9855|2557.4872|4248.7288|2287.4886|2009.9899|2834.9858|2069.9896|2272.4886|2114.9894|3367.4832|2437.4878|2122.4894|1792.491|914.9954|569.9972|487.4976|339.5233|508.1975|192.5|233.5|78.5|72|17.505|18.03|14.495|4.32|1.16|1.2|
2025-07-04 05:42:26|russ2000_2_0393|MBTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:27|russ2000_2_0394|MCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.49|46.53|50.64|36.36|36.5|39.47|43.33|43.02|49.08|27.9|29.72|27|39.85|60.26|69.93|87.97|99.08|88.72|69.5|64.43|59.04|33.16|47|31.73|48.49|42.25|54.74|52.78|64.13|61.27|75.08|
2025-07-04 05:42:31|russ2000_2_0395|MCFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.33|13.17|12.11|13.4|11.29|11.59|13.95|16.84|19.5|22.52|24.17|23.85|25.18|30.55|21.74|25.31|16.6|17.17|17.83|10.355|23.01|20.31|28.56|29.68|26.04|25.85|23.91|23.94|22.91|21.59|28.76|28.27|30.2|21|19.37|21.31|21.09|16.72|18.21|16.27|20.1|
2025-07-04 05:42:37|russ2000_2_0396|MCRB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||701|611.6|495.4|623.6|697.6|243|197.8|203.6|291.2|200.2|202|151|162|125.6|120.2|139|53.8|69.2|64.4|75.6|79.8|604.2|481|423.8|142.4|124.4|154.8|96.8|83.8|115.4|109.4|123.2|89.4|27.5|22.6|14.59|26.4|14.098|16.898|9.31|12.02|
2025-07-04 05:42:41|russ2000_2_0397|MCRN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:42|russ2000_2_0398|MDGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||302.0545|284.9043|303.4546|239.7536|234.8535|266.004|228.9034|260.0539|117.6018|85.4013|99.0515|169.7525|136.502|98.7015|123.2018|193.5529|213.8532|166.9525|131.252|163.1024|159.6024|222.2533|285.9543|409.8561|327.2549|250.2538|238.7036|190.7529|140.3521|140.7021|109.5516|87.5013|101.1515|72.1011|71.4011|8.3791|12.1732|7.85|15.39|14.95|15.9|15.54|46.8|125.11|119|278.29|198.97|109.3|105.56|85.4|92.43|76.98|81.95|107.27|127.25|119.75|121.19|85.57|80.57|62.83|77.32|66.86|73.18|306|289.32|210.63|131.38|229|204.02|279.53|217.79|307.08|340.8|298.27|
2025-07-04 05:42:49|russ2000_2_0399|MEDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.74|35.02|30.96|28.59|34.09|36.73|37.12|48.75|50.03|61.21|59.23|79.61|75.96|88.42|85.66|122.16|109.38|138.02|166.73|171.14|213.02|167.84|132.6|156.64|218.46|221.07|208.27|256.52|258.52|291.58|397.56|378.26|329.76|345.81|306.35|322.11|
2025-07-04 05:42:55|russ2000_2_0400|MEET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:42:56|russ2000_2_0401|MESA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.47|8.745|9.1|10.32|7.75|8.64|3.63|3.23|3.42|6.53|11.18|9.19|7.57|4.77|3.49|2.17|1.4|2.69|2.04|2.25|0.598|0.9899|0.9311|1.58|0.9386|1.25|1.13|0.93|
2025-07-04 05:43:02|russ2000_2_0402|METC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0909|5.5131|4.9113|6.452|5.4329|5.4329|5.6977|4.4057|4.9514|4.1489|2.8729|2.592|1.9902|1.8859|2.3032|2.4637|3.21|5.1199|11.7244|9.3892|12.9522|9.8707|8.8836|8.4101|6.5243|8.8502|11.6662|18.7503|15.3849|12.9515|9.959|9.3961|9.9815|11.915|
2025-07-04 05:43:08|russ2000_2_0403|MFSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:09|russ2000_2_0404|MGEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:10|russ2000_2_0405|MGPI|price_next_month|0|||||||||||||||||||||||||||||5.62|5.0667|6.58|7.1633|7.9767|9.3333|8.7933|10.16|9.5933|11.17|10.705|13.55|12.895|12.24|11.7|13.81|15.815|17.455|12.755|9.865|8.94|9|5.75|6.625|6|6.19|8.375|7.75|5.625|7.345|6.69|7.31|6.625|6.06|6.81|6.94|5.42|5.375|4.69|4.125|3.53|4.31|4.44|4.47|4.275|5.175|5.185|6.675|7.1|5.975|4.165|4.02|3.505|3.9|4.805|12.025|13.405|15.17|8.27|7.6|8.78|8.69|10.69|18.41|24.56|23.04|22.45|22.07|19.91|16.25|9.54|9.49|7.32|5.5|1.52|0.55|1.66|2.9|4.34|6.59|7.77|7.58|9.02|9.445|8.73|7.87|6.56|5.96|4.65|3.25|3.53|3.74|4.9|5.59|5.29|5.51|5.84|8.05|12.35|15.86|14.04|14.77|17.33|22.38|26.42|43|35.21|42.39|52.36|58.96|67.96|89.54|95.79|82.07|71.17|71.79|87.87|49.99|42.89|34.06|37.73|36.27|42.02|57.9|60.1|59.65|64.21|75.66|91.33|105.18|112.05|97.54|98.68|114.01|94.66|84.95|78.44|81.55|48.04|36.13|29.47|32.55|
2025-07-04 05:43:26|russ2000_2_0406|MGTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:27|russ2000_2_0407|MGTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|13.05|10.02|19.52|27.91|14.41|17.4|13.89|13.94|13.65|15.09|14.48|14.14|21.77|14.98|11.79|8.55|7.69|8.36|5.29|6.46|4.52|6.31|4.88|4.92|5.85|6.39|6.9|7.52|
2025-07-04 05:43:32|russ2000_2_0408|MITK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.44|1.31|1.31|1.19|1.06|1.09|1.28|1.31|2.25|2.63|3.88|3.38|2|1.69|1.09|1.5|1.19|1.06|1|0.81|1.25|1.56|3|3.88|6.13|5.88|5.97|1.28|1.75|1.2|2.08|1.86|2.11|1.71|1.05|1.14|1.36|1.07|1.03|1.56|2.36|0.88|0.76|0.55|0.43|0.63|0.56|0.75|1.5|1.55|1.35|1.4|0.74|0.72|0.62|0.52|0.33|0.17|0.5|0.16|0.06|0.23|0.4|1|0.71|0.79|1.25|2.45|5.552|5.65|9.47|10.11|8.76|5.66|3.95|3.19|3.46|5.32|5.74|5.29|5.99|3.26|3.15|2.77|3.43|3.38|3.62|3.27|4.33|7.4|7.55|6.75|6.6|8.75|9.5|8.9|7.8|7.75|8.45|9.17|11.03|11.9|10.04|9.64|9.76|9.33|10.26|12.45|16.15|16.21|22.11|18.83|16.37|11.17|10.88|11.31|9.86|9.02|10.21|10.68|12.6|12.63|13.31|8.59|10.2|8.28|10.38|
2025-07-04 05:43:48|russ2000_2_0409|MJCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:49|russ2000_2_0410|MLNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:43:50|russ2000_2_0411|MLP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|10|9.69|14.38|18.88|20.13|16.5|20.75|22.75|23.13|21|17.35|24.5|22.48|24.2|21.4|18|15.74|17.6|20.86|23.25|27.5|36.76|32.98|33.6|32.6|41|38.92|37.8|27.28|38.9|37.25|36.85|30.65|32.21|33.86|31.84|29.45|27.45|31.5|28.5|15.5|9.23|6.35|7.3|6.14|3.1|5.03|4|4.5199|4.87|5.26|5.19|4.45|3.997|3.9613|3.52|2.2|4.12|4.3163|4.2499|4.26|5.9|7.83|7.253|6.11|6.31|5.67|5.17|5.2|5.3|5.96|6.8097|6.655|7.3173|13.65|17.35|15.95|13.75|10.65|12.75|11.27|11.94|11.97|11.33|10.29|10.45|10.45|10.41|10.09|11.56|11.28|10.5|10.53|9.85|11.49|9.51|8.5|9.05|12.49|14.91|14.64|19.8|19.48|23.91|21.99|20.13|15.53|18.35|
2025-07-04 05:44:00|russ2000_2_0412|MLVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:02|russ2000_2_0413|MNLO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:03|russ2000_2_0414|MNOV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|9.74|8.37|7.45|3.7|3.57|4.08|2.3|2.12|2.15|6.33|6.1|7.98|6.41|4.59|4.53|4.75|2.36|2.46|2.07|1.96|2.68|1.7|1.91|1.66|2.38|2.68|2.4|2.3501|1.93|1.94|3.61|3.55|4.08|3.81|2.79|3.92|9.375|6.25|6.77|5.94|5.42|5.31|7.11|7.68|12.16|8.9|9.27|8.84|9.85|9.89|7.48|6.44|5.15|5.76|5.71|6.07|4.48|3.67|3.77|2.29|3.13|2.39|2.03|2.45|2.26|2.36|1.91|1.48|1.29|1.32|1.78|1.93|1.47|1.31|
2025-07-04 05:44:09|russ2000_2_0415|MOGA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:11|russ2000_2_0416|MPB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5933|20.3717|24.0933|22.1352|22.9181|18.0219|20.7733|20.1562|20.1562|21.9048|18.7886|14.7933|15.441|13.3895|13.4933|14.6762|15.6352|15.9371|15.9371|15.6352|15.5491|16.6286|18.4857|19.4371|20.7257|21.9952|27.6648|25.1705|26.3943|24.3991|24.0819|22.7667|24.5352|22.6305|23.9|23.8095|22.8095|23.7143|22.5238|21.6667|24.25|23.7501|24.43|23.79|23.45|22|18.14|18.01|15.35|14.035|10|10|7.53|7|10.25|9.2501|8.68|7.5|8.1|9.91|10|10.2|11.13|10.651|11.57|12|14.0101|15|15.82|15.43|15.5|15.59|16.35|15.73|15.55|15.55|16.6|18.5|25|27.65|27|29.1712|33.1|36.35|32.8|26.76|23.15|24.38|26.05|25.5|24|19.6|19.22|19.55|21.76|26.99|26.05|28.02|29.85|25.83|28.68|34.18|31.47|22.62|23.5|19.06|21.38|20.23|29.65|31.59|30.12|29.05|30.15|
2025-07-04 05:44:19|russ2000_2_0417|MRNS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:20|russ2000_2_0418|MRSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|16.83|14.25|16.76|11.35|6.72|4.25|5.08|3.59|1.85|7.5|9.36|20|18.72|18.47|16.69|11.7|8.58|4.65|3.56|5.66|7.02|6.56|3.89|3.91|1.11|3.16|2.88|2.1|1.9|0.6089|0.3623|0.2878|
2025-07-04 05:44:24|russ2000_2_0419|MSBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|26.15|34.78|33.87|33.61|35.63|32.09|32.1|35.47|26.24|23.25|27.49|27.12|26.85|26.78|15.87|14.4|14.35|18.46|28.24|24.9|25.58|27.49|26.64|26.77|27.61|26.59|19.27|23.38|20.32|26.26|24.33|24.01|23.63|19.26|16.56|18.73|
2025-07-04 05:44:29|russ2000_2_0420|MSGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:30|russ2000_2_0421|MTEM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:31|russ2000_2_0422|MVBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.5|6.5||||8.25|8.25|8.5|8.125|8.25|8.375|8.375|8.5|8.5|8.5|8.5|10|10|7.5|7.5|10|10|10|9.8|9.8|8.5|9|10|9.5|9.375|10|9.125|10.975|11.005|12|12|12.325|17.65|17.975|17.185|16.38|16.25|14.8|14.55|13.35|14.51|15|12.76|12.5|12.5|12.6|12.7|12.7|13.45|18.561|19.38|18.71|17.61|18.07|17.41|16.79|16.63|19.95|19.98|12.79|12.86|16.63|22.85|38.56|41.48|42.98|39.57|42.27|32.01|26.41|21.2|17.26|23.97|19.65|22.36|17.97|24.63|20.49|19.65|17.05|23.45|
2025-07-04 05:44:37|russ2000_2_0423|MYOK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:38|russ2000_2_0424|NBN|price_next_month|0.031587057010786||||||||||||||||||4.8334|4.3333||4|4.6667|4.6667||4.8334|4.6667|4.4167||3.0834|4.25|3.8334||3.5|3.5|3.8334||3.9166|4.4167|4.3333||4.8334|5.25|6.5833||6.8333|7.6667|7.3333||7.167|7.3333|7.583||8.333|8.75|9||9.583|9.667|18.5||17|11|10.125||10.5|9.25|8||8.0625|9.25|8.25||11.5|12.7|12.75||14.5|14.3|13.8||15|16.75|20.25||19.43|19.3|22.7||21.92|21.25|22.45||21.01|20.6|18.73||17.4|16.8499|16.5||13.52|11.0501|9||9.45|9|9||12.5|13|14.05||13.95|13.5|12||8.65|8.52|9.19||9.75|10.32|9.51||9.6|9.42|9.12||9.9|10.44|10.72||10.9349|11.39|11.75||19.35|21.6|24.65||21.8|21.8|18.62||20.66|20.99|21.6||17.16|18.66|21.78||29.36|32.74|32.39||37.81|38.77|42.34||35.84|42.49|51.27||55.59|71.01|98.45||83.83||
2025-07-04 05:44:50|russ2000_2_0425|NCBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:44:52|russ2000_2_0426|NCSM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||540.8|440.6|419.8|359.8|364.4|317.2|224.2|113.4|90|64.2|44.6|33.8|11.646|11.454|14|33.33|23.68|29.04|33.4999|38.2|48.85|30.74|29.2|25.95|21.25|19.28|14.9|15.83|16.353|17.45|17.9895|28.8|30.92|30.03|
2025-07-04 05:44:56|russ2000_2_0427|NE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.33|26.62|25.98|30.9|28.83|35.41|40.52|36.34|51.01|46.69|44.91|44.38|46.08|31.22|32.17|21|28.37|
2025-07-04 05:45:00|russ2000_2_0428|NEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|21.875|7|15.625|11|3.125|3.2|1.8|1.4|1|1|0.8|0.9|0.05|0.09|0.06|0.23|0.39|0.27|0.2|0.45|0.5|0.3888|0.29|0.21|0.5|0.77|1.42|1.62|1.55|1.2|1.38|1.03|0.86|0.95|0.79|0.66|1.27|1.84|1.69|1.46|1.4|1.15|1.2|1.56|1.48|1.45|1.34|1.75|1.7|2.06|2.75|2.85|3.74|2.84|3.64|4|3.31|5.18|5.65|4.03|4.53|6.11|7.05|6.82|8.14|8.72|8.06|8.06|7.55|9.45|8.67|7.72|9.58|14|18.44|16.62|20.83|24.37|22.93|32.23|27.34|38.23|39.23|53.02|48.99|46.1|46|22.54|9.45|10.12|7.605|11.88|14.62|17.33|14.02|14.85|13.92|17.73|13.59|14.3|6.395|7.55|
2025-07-04 05:45:11|russ2000_2_0429|NEOS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:45:12|russ2000_2_0430|NERV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.4|36.08|40.8|43.048|46.8|41.6|42.88|50.56|91.12|96.4|84.8|56.8|59.6|53.2|51.2|54.8|67.6|88.16|56.64|59.92|52.56|35.2|67.92|66.72|28.16|26.64|27.36|20.24|14.8|10.96|5.84|4.84|2.63|2.98|2.39|2.33|8.5|4.53|8.45|2.52|3.06|2.4399|2.31|1.67|1.65|
2025-07-04 05:45:17|russ2000_2_0431|NEXT|price_next_month|0.012012012012012||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.9||10|10.0804|10.25||10.23|9.58|9.73||6.35|6.58|4.8||5.23|5.29|6.39||1.51|1.39|2.55||1.86|3.32|3.18||7.16|7.34|5.38||5.56|5.99|4.75||6.55|4.66|7.24||7.58||
2025-07-04 05:45:21|russ2000_2_0432|NGVT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.94|43.06|55.59|64.1|58.34|70.27|72.55|78.89|97.62|89.08|91.61|113.53|98.54|85.27|66.56|51.92|56.03|53.76|68.02|74.55|82.84|78.68|67.68|59.72|63.81|65.14|82.44|69.91|63.08|38.56|43.56|48.23|46.2|33.65|45.35|32.52|46.81|
2025-07-04 05:45:26|russ2000_2_0433|NH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:45:27|russ2000_2_0434|NHTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||12752|16000|18000|24000|16624|13000|9000|7752|2376|376|500|93.8|84.4|350|400|375|309.4|265.6|137.5|68.8|18.7|2.5|2.5|6.1|4.2|4|2.6|1.6|1.6|1.5|1.9|3.62|10.45|6.55|14|25.75|15.9|10.65|13.85|14.05|14.1|10.0101|11.82|5.99|2.79|1.47|2.31|2.39|4.35|2.71|0.69|1.1|0.9002|0.42|0.2801|0.5|0.64|0.46|0.26|0.33|0.24|0.095|0.16|0.45|0.3|0.5|0.77|1.4|1.38|1.15|1.04|1.04|1.02|2.5|3.55|5.57|9.28|9.95|12|22.08|30.3|49.26|19.95|36.19|33.59|23.33|25.08|28.68|24.63|19.26|16.12|18.56|23.87|22.74|16.39|11.56|7.51|6.77|3.6|4.16|5.28|5.53|5.47|7.28|7.06|7.5|7.32|7.03|5.39|3.68|4.67|6.167|5.82|5.5674|6.34|6.72|7.3|5.99|5.035|4.96|4.62|
2025-07-04 05:45:37|russ2000_2_0435|NIHD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:45:38|russ2000_2_0436|NINE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.59|30.54|29.21|37.03|23.98|20.77|12.95|5.58|4.84|0.95|1.99|1.09|2.78|2.03|2.6|1.92|1.26|2.67|2.7|5.61|13.35|3.97|4.87|3.67|2.41|2.3|1.92|0.932|1.16|0.8278|0.8363|
2025-07-04 05:45:42|russ2000_2_0437|NK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:45:43|russ2000_2_0438|NMRK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.66|15.1|13.94|9.48|10.25|8.34|9.86|10.69|11.94|4.1|4.29|4.34|6.96|10.95|12.52|14.83|14.76|13.11|11.23|9.22|8.57|6.04|7.08|5.26|10.15|9.75|12.73|15.12|14.13|11.19|12.51|
2025-07-04 05:45:47|russ2000_2_0439|NODK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.77|17.87|17.8|16.72|16.35|16.72|15.44|15.12|16.01|16.81|17.36|15.77|12.04|16.08|16.56|16.98|19.43|19.77|19.88|17.65|15.93|15.01|13.99|13.25|13.205|14.07|12.2|13.36|15.11|16.14|15.6|15.1|12.65|12.98|
2025-07-04 05:45:52|russ2000_2_0440|NOVT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|12.564|18.939|34.314|56.439|82.125|37.875|39.939|30.84|23.85|22.59|23.97|29.07|20.16|14.91|15.42|13.08|26.37|32.7|38.1|40.77|40.02|26.85|29.04|23.46|30.06|25.92|39.9|30.03|24.6|27.45|25.17|30.54|32.4|28.2|27.54|24.45|15.6|5.79|2.73|3.39|1.8597|2.4345|2.49|8.25|6.9|8.85|11.97|11.35|11.23|9.77|11.55|12.07|10.3|7.77|9.5|8.54|8.41|9.98|10.79|12.14|11.53|12.85|13.22|13.28|14.17|13.51|12.36|14.55|15.71|17.45|22.35|28.05|36.9|47.3|57.9|58.8|62.35|58.21|69.68|87.02|84.09|89.05|90.73|86.89|103.68|108.72|124.92|131.71|140.41|172.56|138.1|128.7|154.2|141.4|161.47|152.84|176.9|132.06|154.55|156.5|181.18|170.24|149.66|118.86|133.57|
2025-07-04 05:46:05|russ2000_2_0441|NPTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:46:07|russ2000_2_0442|NRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|18.67|15|16.07|13.54|15.04|13.8|14.82|14.28|14.73|14.8|14.54|15.8|15.8|17.45|23.95|29.7|37.9|37.65|34.15|35.95|37.1|40|39.58|67.18|57.12|70.35|53.26|57.65|51.8|48.12|49.49|52.26|44.16|39.1|36|38.74|40.3|46.42|44.14|43.75|42.26|39.4|34.27|24.66|17.96|16.67|10.84|17.025|
2025-07-04 05:46:15|russ2000_2_0443|NRE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:46:17|russ2000_2_0444|NSA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.48|11.61|15.45|17.03|20.15|21.66|19.47|22.71|25.5|23.06|24.93|25.37|25.43|29.15|26.74|27.32|28.86|29.99|35.16|34.91|29.11|30.34|34.21|37.21|44.2|54.53|61.26|60.85|62.46|52.63|41.11|40.8|38.21|34.58|28.48|37.35|35.78|43.46|42.85|37.15|36.17|32.62|
2025-07-04 05:46:22|russ2000_2_0445|NSSC|price_next_month|0|||||||||||||||||||||||||||||0.5278|0.3889|0.25|0.2222|0.3889|0.3478|0.3478|0.3678|0.25|0.2911|0.2778|0.34|0.5144|0.5689|0.5967|0.5|0.4856|0.4167|0.3333|0.2911|0.3056|0.25|0.2911|0.4167|0.4444|0.43|0.4022|0.4589|0.5556|0.4722|0.6389|0.6111|0.5278|0.5422|0.4856|0.4511|0.3267|0.43|0.3267|0.3478|0.3889|0.4233|0.4033|0.4867|0.5889|0.5556|0.7289|0.6556|0.7333|0.7778|1.0667|1.0867|0.9278|1.0567|0.8889|0.8389|1.7333|1.5489|2.0533|2.9156|2.1178|2.7711|2.5978|4.2167|5.0767|5.315|3.1|3.01|2.985|3.33|2.825|2.96|2.36|2.205|1.02|0.565|0.67|0.64|0.96|1.01|1.205|0.865|0.8825|0.94|1.09|1.295|1.0225|1.45|1.495|1.49|1.695|1.8|2.12|2.55|2.81|3.645|2.92|2.415|2.14|2.485|2.685|2.925|3.37|2.725|2.965|3.635|3.5|4.8|5.3|4.575|5.075|4.575|5.35|7.9|7.035|7.855|12.39|14.475|15.18|14.7|10.02|13.19|12.06|12.96|16.655|17.675|23.98|20.79|17.5|25.66|28.42|28.97|31|37.48|18.37|34.75|40.7|55.81|38.48|36.7|22.85|30.14|
2025-07-04 05:46:33|russ2000_2_0446|NTB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|33.9|32.12|34.26|36.54|40.19|48.53|50.23|38.39|35.54|40.06|31.38|33.65|34.33|19.7|26.42|26.3|32.02|38.87|33.38|39.65|36.99|32.65|33.78|34.69|31.96|24.64|32.57|25.5|30.33|33.66|39.1|36.78|36.69|40.48|46.31|
2025-07-04 05:46:38|russ2000_2_0447|NTGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:46:39|russ2000_2_0448|NTLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.92|12.96|12.6|14.1|17.03|26.71|25.7|20.5|27.53|20|14.76|16.33|18.51|11.25|13.45|13.81|19.05|25.44|64.25|87.065|132.37|132.98|84.77|49.85|65.35|51.22|42.44|36.27|41.98|24.38|23.82|21.17|26.5|15.95|10.32|8.2|10.69|
2025-07-04 05:46:43|russ2000_2_0449|NTRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.34|8.76|9.14|10.35|12.84|9.42|8.96|8.62|8.75|11.52|10.41|11.01|22.94|20.42|13.6|19.44|28.12|38.58|35.45|36.39|46.09|70.64|109.59|115.11|108.96|115.97|62.88|37.41|44.89|45.31|42.93|50.69|47.12|40.06|65.94|91.5|102.67|117.67|176.92|150.93|161.73|
2025-07-04 05:46:47|russ2000_2_0450|NVCR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|14.51|14.19|11.61|6.62|6.35|10.8|19.25|18.1|22.45|24.15|36.825|33.64|49.79|44.97|83.3|72.17|87.08|72.83|67.6|119.5|164.55|212.5|181.92|110.78|62.99|76.95|73.96|67.71|90.16|64.06|40.34|14.08|13.92|12.34|19.02|16.74|24.52|18.31|17.71|
2025-07-04 05:46:52|russ2000_2_0451|NVEE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.17|1.9825|2.4625|2.3625|2.345|2.6925|4.715|5.985|5.385|4.505|6.495|8.125|6.44|10.1875|9.7875|10.3875|13.625|12.1875|15.375|18.9|19.5775|17.5975|15.7875|20.305|18.4525|15.475|11.0025|13.7025|14.5225|23.205|22.8875|23.015|26.0475|25.815|29.3525|31.85|35.48|33.3225|23.5875|27.43|24.6163|26.2225|23.1075|25.9075|21.88|18.84|17.43|23.16|
2025-07-04 05:46:57|russ2000_2_0452|NVTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:46:58|russ2000_2_0453|NWFL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3013|6.2771|6.3013|6.4214|6.5899|8.8504|12.3136|10.3896|6.0927|5.6437|5.7079|6.0285|5.5796|5.1467|4.9383|5.0665|5.0024|5.1307|5.3872|6.0798|6.6186|6.7594|6.9777|7.3753|7.2727|7.6088|8.2091|16.2771|14.8629|15.873|18.4704|16.1789|18.176|19.342|19.0534|18.4704|18.1818|18.482|18.6147|19.2424|18.8182|18.5636|19.9939|18.5697|18.5939|18.1818|18.7576|18.1606|19.3939|17.7333|17.5758|19.6121|17.2727|15.7091|16.8121|16.6848|16.9697|16.9394|16.7575|16.2152|14.1212|16.3455|16.3636|17.4303|19.0994|18.2061|18.7879|19.4067|19.16|19.6667|19.34|19.4667|19.3333|19.9333|19.9267|20.2333|19.0933|18.5067|19.1333|18.7667|19.3623|24.3267|25.1633|28.56|29.87|31.41|29.61|37.6|38|29.32|32.18|34.62|31.2|34|23.625|24.22|22.88|24.68|25.49|25.1|26.17|27.8|28.02|25.99|28.4|34.35|26.88|31.85|25.61|27.39|24.09|29.48|29.33|26.62|25.01|26.69|
2025-07-04 05:47:07|russ2000_2_0454|NXGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:08|russ2000_2_0455|NXRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.14|12.7|13.12|12|14.04|19.47|18.56|23.49|24.14|25.37|23.42|26.51|25.57|28.29|35.04|35.8|36.77|41.5|47.4|48.2|28.46|36.51|45.9|42.6|50.24|60.4|70.71|77.06|95|65.37|46.05|49.84|43.82|42.78|28.34|30.55|33.3|43.31|43.19|39.48|36.64|34.035|
2025-07-04 05:47:12|russ2000_2_0456|NYMX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:13|russ2000_2_0457|OBNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:14|russ2000_2_0458|ODT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:15|russ2000_2_0459|OFED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.46|12.1|11.24|11.35|11.55|12.4401|13.44|14.92|14.6|15.25|16.1|16.55|17.49|17.75|18.66|18.5|20.59|20.3|19.3|18.8|18.6008|19.2|19.33|22.5888|22.1406|25.7499|27.6|29.99|28.8|28.31|27.21|24.76|26.89|26.3|23.5|22.8|26.2|16.8|26.51|25.07|23.45|23.7|22.03|25.17|23.94|24.22|21.37|25.3|24|18.5|14.75|11.51|13.8|12.82|12.65|14.47|12.724|12.8|12.39|
2025-07-04 05:47:20|russ2000_2_0460|OLLI|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.62|17.23|20.36|25.07|25.72|30.75|31.35|41.1|42.7|47.35|59.35|71.15|85.45|88.7|88.5|100.13|77.25|64.03|55.04|88.86|109.2|94|89.05|79.32|72.38|61.89|41|46.97|56.41|60.33|57.54|55.01|74.88|75.52|79.43|79.37|89.56|98.95|103.51|114.39||
2025-07-04 05:47:24|russ2000_2_0461|OOMA|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.14|6.87|6.07|6.9|8.45|9.5|10.15|8.2|9.3|11.65|10.65|12.15|16.15|14.94|16.14|12.54|12.04|13.43|12.86|13.43|15.96|15.53|15.7|16.41|19|18.81|16.66|14.04|12.84|15.35|13.09|13.25|14.41|11.81|10.08|8.55|10.4|14.8|14.38|13.48||
2025-07-04 05:47:29|russ2000_2_0462|OPBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|12|12|14.15|13.5|13.55|13.35|10.75|10.05|8.5|5.5|5.25|3.5|3.25|2.05|1.25|0.85||2.99|1|1.01|1.02|1.5|1.41|2.05|1.42|1.45|1.4|||3|4.4|5.75|6|7.4|7.9|8.25|7.25|6.95|6.1|5.9|5.8|6.1|5.7|6.15|6.2|7.15|7.5999|7.9|9.2|10.07|12.57|12.95|10.15|9.19|9.1|9.93|9.905|9.99|7.14|6.43|6.72|7.57|10.46|9.73|10.75|13.2|13.18|10.75|11.4|11.34|8.97|9.26|8.38|10.91|9.39|11.1|14.15|13.885|11.96|14.09|
2025-07-04 05:47:36|russ2000_2_0463|OPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.7769|92.0926|92.2513|104.3531|108.2018|108.2018|106.6147|107.2496|104.6308|90.3864|95.6239|92.6481|90.8626|88.7993|98.4807|102.7263|100.2662|99.0759|98.9172|100.7424|92.6481|90.6245|90.4658|87.4899|75.7453|66.8177|54.44|74.24|94.24|82.6|77.04|86.6|73.28|71.64|68.64|50.24|63.76|40.28|32.22|27.06|26.24|31.72|34.03|25.6|25.395|18.46|25.88|27.8|29.69|26.31|27.57|22.95|20.73|15.01|17.16|6.55|8.61|4.19|3.67|2.05|2.45|1.91|0.9086|0.3858|0.281|
2025-07-04 05:47:42|russ2000_2_0464|OPTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:47:43|russ2000_2_0465|ORC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.924|57.85|62.6|61.55|61.1|70|69.15|65|69.6|41.6|47.4|42|52.4|54.15|53.8|59.15|55.55|48.75|50.25|37.9|37.7|41.15|34.6|34.7|33.15|34.1|28.15|31.05|20.35|24.95|26|27.55|27.45|25.5|25.1|19.75|14.3|15.55|9.99|12.19|10.86|11.15|5.95|8.16|8.33|8.19|7.9|7.97|7.33|7.17|
2025-07-04 05:47:49|russ2000_2_0466|ORRF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5842|14.2538|16.1455|15.7342|15.7342|15.4771|16.4541|15.6313|19.3327|16.4129|17.2768|21.5959|18.9222|20.3002|20.9481|21.164|27.3243|29.5011|31.7914|37.6417|39.9093|39.4558|44.4172|36.3719|38.0952|34.5238|33.5714|32.619|35.2381|36.4286|35|33.7619|30|31.75|29.5|30.05|31|29.5|27|23.9|36.93|31.95|31.45|25.58|22.9|25.75|26.43|27.24|18.91|9.16|7.57|7.73|8.03|8.84|12.38|14.84|14.81|16.73|16.1999|16.57|15.71|16.74|17.35|17.13|17|17.8|17.35|17.78|19.34|20.9|21.95|21.45|25|25.5|25.15|26.35|26.3|20.26|18.83|20.74|22.87|21.69|20.61|15.4|13.6|13.98|17.31|23.71|23.05|23.71|24.75|23.58|25.92|26.47|24.75|19.17|23.4|21.11|27.68|26.22|35.16|37.44|36.34|29.97|33.72|
2025-07-04 05:47:58|russ2000_2_0467|OSBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.45|6.075|6.225|6.15|6|5.85|5.7945|6.8625|6.75|6.825|7.4063|7.5469|8.0625|8.8594|8.8594|9.9375|10.9688|11.9775|11.1094|9.6094|10.0781|9.7144|10.7363|10.2188|8.58|8.2275|7.7813|8.58|9.165|9.6188|14.265|12.9375|15|15.7388|20.49|19.25|18.82|19.825|20.255|23.005|25.3|25.645|25.86|29.37|31.69|29.61|31.66|31.07|31.11|30.8|29.76|30.24|28.93|29.26|27.55|28.35|28|24.53|15.22|13.5|8.94|5.4|5.06|5.35|5.92|5.72|1.39|1.95|1.54|1.25|1.2701|1.3|1.22|1.63|1.4|1.4|2.07|4.6|6.02|4.77|4.65|4.76|4.84|4.8|5.44|5.885|6.51|6.7|7.11|7.16|7.55|7.75|10.8|12|11.85|13.7|14.7|14.3|15.5|14.22|14.03|13.25|13.14|12.07|12.285|8.23|8.32|8.55|9.82|13.21|11.58|13.54|13.43|13.77|14.05|16|16.99|12.29|15.99|13.56|13.62|13.7|16.92|16.42|18.79|15.79|19.085|
2025-07-04 05:48:09|russ2000_2_0468|OSG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:48:10|russ2000_2_0469|OSMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:48:11|russ2000_2_0470|OSPN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.125|5.625|3.4375|4.5625|4|3.3125|2.9688|12.5|14.125|10.3125|12.6875|7.75|5.78|2.35|1.25|2.95|2.0997|1.339|1.34|0.5|1.25|1.96|2.67|2.47|2.5|2.06|3.21|7.79|7.2|11.7|10.68|10.94|9.36|8.65|11.59|14.7|21.39|26.47|26.44|18.97|10.09|13.68|11.33|6.78|6.92|7.5|6.08|7.95|6.48|6.37|7.99|7.57|12.34|9.68|8.22|8.43|7.79|9.25|7.08|8.1|8.51|8.23|7.51|7.47|11.41|13.57|25.32|21.5|25.42|20.39|19.01|15.5|17.33|16.71|13.75|15.2|13.5|13.5|13.6|14.4|15.5|16.3|14.675|14.59|18.54|14.62|18.71|16.62|16.8|31.14|21.93|23.32|26.81|24.67|20.42|16.06|14.13|11.07|10.99|13.81|14.74|13.74|7.9|10.26|10.82|14.8|16.68|19.24|14.87|17.525|
2025-07-04 05:48:21|russ2000_2_0471|OVBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||9.6|7.2|8.9578|9.2137|9.7256|10.7493|11.5171|11.5171|11.4371|13.2767|16.2133|15.7867|15.36|21.0133|25.6|28.16|26.88|26.88|25.6|26.8|26.4|23.5|21|21.2|20|19.96|20.04|17.2|19.04|19.04|18.88|16.712|17.6|18.2|19.2|19.8|23.048|27.512|25.4|25.52|27.6|26.6|26|25|25.3|25.27|25.15|25.226|25.25|25.07|25|25|26.44|25.05|23.05|19|18.85|22.35|29.46|22.15|19.28|20.84|21.24|18.51|19.5|19.5|17.2|17.1|18.48|19.33|19.48|18.97|18.41|19.4|22.5|20.51|22.27|21.65|23.05|23.3|24|22.92|23.2|23.92|23.23|21.89|21.86|24.1|28.005|28.9|33.85|35.6|41.1|45.55|48.9|34.94|35.88|37.58|36.06|36.74|33.05|25.2|19.7|21.41|21.49|22.38|24.68|27.86|29.5472|30.49|29.34|26|26.07|23|24.5|24.15|24.068|23.5|24.24|24.05|23.85|36.02|34.39|
2025-07-04 05:48:31|russ2000_2_0472|OVID|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.11|6.58|8.9|9.48|9.98|4.92|3.19|1.95|2.04|2.25|3.43|3.64|6.6|5.25|2.8|3.84|3.73|3.5|2.74|2.84|2.02|1.67|2.5|3.07|3.43|3.48|3.87|3.15|1.06|1.18|0.6634|0.3368|0.3383|
2025-07-04 05:48:35|russ2000_2_0473|OVLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.823|1.747|1.985|2.165|2.507|2.621|3.239|3.555|3.319|3.477|4.445|3.555|3.309|3.432|3.111|3.297|3.333|3.555|3.245|3.23|3.348|3.274|3.837|4.148|4.074|4.148|4.593|6.555|7|7.022|8.111|8|8.333|15.32|13.667|13.167|12.967|15|15|15|14.75|12.15|11|10.05|9|8|7.5|7|5.87|5.5|3.95|3.86|5|4.5|4.35|5.7|5.7|5.95|5.98|5.97|6.25|6.92|7.33|6.81|7.66|8.4|7.8|7.76|8.05|11.0036|9.8001|10.05|10.0238|10.41|9.5001|10.267|9.68|9.36|9.46|10|10.48|14.15|14.16|15.8717|17.049|20.62|21.35|21.93|18.15|17.65|19.17|18.74|16.7|18.5|13.06|12.8|13.87|15.55|17.74|17.48|17.25|18.22|17.48|17.99|19.72|25.32|25.79|27.39|24.95|26.05|24.15|28.47|27|25.87|26.2|27.75|
2025-07-04 05:48:44|russ2000_2_0474|PAR|price_next_month|0||||||||||||||||||||||||||||2.5867|3.2533|2.8333|2.0867|2.0867|2.9133|2.2533|1.9133|3.7467|5.7467|4.7467|3.9133|4|3.0867|2.7467|4.9133|5.92|5|4.6667|5|4.1667|5.5867|6.0867|6.5867|6.1667|9.8333|9.5867|9.1667|8.8333|5.7533|5.8333|6.6667|4.92|5.2933|4.3333|4.2067|3.96|4.3333|5.46|2.7933|3.8333|2.92|2.2067|1.8733|1.6133|1.7|2.6667|1.9267|2.3333|3.2133|3.5667|4.3667|3.6333|3.4533|4.2|4.4333|5.76|7.58|6.3733|7.1267|8.9733|13.0667|22.6667|16.26|21.73|16.74|8.2|8.14|9.5|10.05|8.49|8.56|7.85|6.73|8.17|4.95|4.53|5.25|5.52|5.45|5.79|7.01|5.98|6.25|6.04|4.24|3.86|3.677|4.71|5.09|5.13|5.3538|4.44|4.19|4.2|5.56|5.41|4.83|3.9|5.139|5.74|4.12|4.5583|5.26|5.82|6.39|5.15|5.54|6.51|8.55|8.96|10.94|8.6|14.29|18.68|17.7|24.93|23.71|25.99|25.06|34.03|18.91|30.76|36.97|62.26|82.14|61.05|62.82|37.5|33.04|41.62|28.78|33.99|30.59|34.59|29.19|45.54|42.28|50.64|58.99|72.59|58.4|69.63|
2025-07-04 05:48:49|russ2000_2_0475|PARR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|11.5|16.9|17.8|24|22.4|19.1|20.12|16.15|17.9|24.5|17.57|21.56|23.12|19.69|14.86|13.68|14.55|16.28|18.14|20.99|19.75|18.37|17.08|17.69|15.75|19.13|22.5|22.76|21.32|9.72|8.89|6.53|13.89|15.09|15.4|16.51|14.64|15.47|15.29|19.54|27.51|24.74|30.16|32.82|34.26|32.28|24.96|17.76|17.59|13.35|31.5|
2025-07-04 05:48:54|russ2000_2_0476|PBIP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:48:55|russ2000_2_0477|PCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2141|13.8054|14.3689|16.0594|18.595||24.7934|28.5687|28.5687|33.3584|34.3727|37.1901|34.9361|34.9361|31.5552|31.5552|22.5394|22.4267|15.7776|15.7325|10.7626|6.5364||6.7618|6.7618|11.2697|6.7393|4.5079||4.0571|2.9301|2.8174|2.8174|2.9301||3.6965|4.0571|5.6349||10.7062|9.0158||9.3914|9.3013|9.9925|11.1983|11.7769|10.5372|10.5785|9.9545|10.4545|10.6818|13|14.55|13.5|14.05|15.44|15.5|17.6|16.74|15|18.3|16.85|16.93|15.21|8.22|10.04|9.07|11.16|15.6|16.1|21.05|24.58|21|18.96|19.7|18.57|13.22|16.83|15.04|16.75|15.58|17.27|18.41|19.29|19|22.36|
2025-07-04 05:48:59|russ2000_2_0478|PCSB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:00|russ2000_2_0479|PCYO|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||0.8|0.899|0.8|2|2.5|2.81|3|2.3|1.8|2.8|2|2|1.65|1.7|1.3|1.25|1.6|2.2|1.7|1.6|1.8|1.8|1.1|0.9|1|1.05|0.75|0.95|0.9|0.8|1.2|1.8|1.3|2.3|2|2.8|4.65|9.9|9.18|8.35|8.8|6.52|7.839|6.8|7.527|14|10.71|7.2|8.24|8.02|7.76|8.81|7.69|5.57|6.4|5.9899|2.57|2.87|3.6|3.3|2.85|2.435|2.8|2.8|3.55|3.89|3.072|2.439|1.88|2.24|2.15|2.2899|2.83|5.25|5.59|4.62|6.33|6.05|6.77|6.47|4|5.04|5.2|4.95|4.8|4.51|4.71|5.74|5.5|5.55|7.75|7.5|8.35|9.45|9.55|11.55|9.93|9.86|10.6|10.28|12.59|11.15|9.19|9.01|11.23|13.42|13.82|13.31|14.6|12.02|10.54|8.35|10.48|9.45|11|9.6|10.47|9.5|9.55|10.77|12.68|10.47|10.72||
2025-07-04 05:49:04|russ2000_2_0480|PDLB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.79|15.12|15.2|15.16|13.58|12.98|14.2|14.38|14|14.48|9.21|9.58|9.35|9.56|11.05|13.1|15.49|15.24|10.42|9.3|9.4|9.1|7.22|9.66|7.62|9.36|8.1|9.97|11.42|13.24|12.9|14.3|
2025-07-04 05:49:07|russ2000_2_0481|PDVW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:08|russ2000_2_0482|PEBK|price_next_month|0|||||||||||3.065|2.7044|3.065|2.8847|2.7044|2.6143|2.6593|2.5241|2.434|2.6143|2.7946|3.065|3.5157|3.7681|3.8673|3.8673|3.9664|3.8177|3.8673|3.7681|3.8673|3.6194|3.421|3.421|3.5698|3.4706|3.2724|3.8176|3.3814|3.8176|3.4905|3.9268|4.0359|5.6393|5.9992|5.6393|5.4594|4.9791|5.2198|4.4397|5.2793|6.3472|6.4854|6.0712|6.0712|6.3472|7.4507|9.1068|9.714|10.2452|11.0421|10.0175|7.7977|7.9685|9.4484|8.3669|7.8831|6.503|6.8244|6.4175|6.5427|7.4192|7.3629|9.5167|8.1142|7.6384|8.2895|6.9622|7.0373|7.3729|8.1593|8.5149|9.3914|9.7671|9.5167|9.6118|9.3914|10.2379|9.5813|11.5592|11.0193|12.6667|15.6198|16.2727|17.9273|16.8606|17.4545|16.4636|15.9091|12.7273|12.2727|10.9727|9.1818|7.2727|6.0909|5.9|5.5455|4.6545|6.2909|4.7|4.6364|5.45|5.9|5.4545|4.9636|5.6|7.6364|7.8182|9.0909|9.3183|10.6636|12.4727|11.9091|13.9999|15.5927|14.9272|15.909|16.3909|16.8182|16.6364|17.4636|17.4182|17.4604|18.6364|18.8636|23.6364|25.7636|28.7455|30.9909|31.5|30.75|31.39|27.84|26|27.97|27.12|29.74|27.35|17.4|16.55|17.29|20.1|23.37|27.45|28.1|28.95|27.29|26.95|28.15|33.2|28.08|22.08|22.86|29.09|29.09|31.78|25.75|28.49|27.62|31.55|
2025-07-04 05:49:13|russ2000_2_0483|PETQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:14|russ2000_2_0484|PFBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:15|russ2000_2_0485|PFGC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.17|21.92|25.98|27.9|24.75|22.15|24.6|28.95|27.6|34.35|31.5|38.8|29.71|34.39|40.72|43.22|42.72|52.4|30.88|27.61|32.33|46.36|57.42|45.48|45.72|42.86|51.43|50.88|50.12|59.94|60|62.03|56.08|72.68|69.39|66.57|82.55|90.93|80.77|88.79|
2025-07-04 05:49:19|russ2000_2_0486|PFNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:20|russ2000_2_0487|PFSW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:21|russ2000_2_0488|PI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|25.75|35.4|36.77|53.01|35.54|22.37|12.29|21.31|18.6|14.75|21.57|36.2|33.08|34.05|22.46|22.79|27.63|57.975|56.81|41.39|57.32|76.2|50.51|68.19|88.07|129.78|136|78.61|49.68|96.98|120.91|160.06|205.63|132.66|89.69|115.87|
2025-07-04 05:49:24|russ2000_2_0489|PIRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:25|russ2000_2_0490|PJT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|25.91|23.4|25.16|27.06|31.75|35.06|44.46|38.62|47.35|54.31|56.85|42.29|43.64|43.24|40.76|43.18|44.48|50.82|55|71.79|75.85|76.27|74.99|81.36|64.71|67.84|70.7|69.17|80.03|72.9|82.4|71.72|96.17|95.94|126.38|139.64|164.97|141.71|168.615|
2025-07-04 05:49:28|russ2000_2_0491|PKBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4329||2.4458|||2.8683|3.0066|3.5725|3.6239|4.8003|4.6003|4.6763|4.9721|6.5581|5.6961|5.997|6.3384|6.8117|8.0929|7.6913|7.8089|7.0585|7.2868|7.8089|6.9834|7.8089|8.0822|6.5966|4.1053|3.5921|3.7255|4.5158|4.7403|4.4132|5.8346|4.7698|5.5036|5.7746|5.0125|4.4198|3.9739|3.5731|3.9739|3.3219|3.7379|4.2906|4.8121|6.1335|6.1403|7.4448|7.8342|7.8273|7.5473|7.841|8.606|8.6196|8.4004|7.8048|9.6032|9.9699|11.7956|14.7258|17.5056|18.3058|18.595|16.6529|19.7521|21.6364|18.6273|17.1909|19.7636|21.6091|21.8909|19.5636|12.73|12.04|12.9|17.53|19.41|19.08|21.99|23.93|25.23|21.35|21.13|20.5|17.08|19.25|16.28|18.99|16.18|19.14|21.28|20|17.85|21.54|
2025-07-04 05:49:33|russ2000_2_0492|PLAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:34|russ2000_2_0493|PLNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.89|13.9|15.29|20.47|21.46|20.85|18.81|23|26.35|33.76|39.99|50.03|46.54|57.57|76.07|78.7|63.46|79.7|60.44|53.82|63.95|74.05|85.06|75.31|80.08|82.75|79.75|76.53|60.63|84.65|78.65|67.65|54.47|67.76|61.09|74.99|81.73|109.07|96.33|107.68|
2025-07-04 05:49:37|russ2000_2_0494|PLSE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.55|5.8301|6.11|24.44|27.01|22.99|20.28|15.71|14.16|10.68|12.7|16.89|13.4|13.96|14.01|10.23|10.79|12.38|34.24|21|20.49|21.27|11.89|2.91|1.71|2.34|3.13|5.85|7.1|3.99|8.88|6.86|17.07|17.62|20.93|17.95|15.31|
2025-07-04 05:49:39|russ2000_2_0495|PMBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:40|russ2000_2_0496|PQG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:41|russ2000_2_0497|PRMW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:42|russ2000_2_0498|PRNB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:43|russ2000_2_0499|PRPL|price_next_month|0.0097560975609756|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75||9.8|9.7|9.8||9.93|10.02|10||7.5|5.69|7.16||6.53|7.99|8.62||13.62|19.55|28.02||28.9|24.4|10.32||5.18|2.95|4.66||3.62|2.22|0.6162||1.22|1.2|0.9594||0.7995||
2025-07-04 05:49:45|russ2000_2_0500|PRSP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:46|russ2000_2_0501|PRTK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:47|russ2000_2_0502|PRTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:48|russ2000_2_0503|PSDO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:50|russ2000_2_0504|PTE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:51|russ2000_2_0505|PTI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:51|russ2000_2_0506|PTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:52|russ2000_2_0507|PTVCB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:53|russ2000_2_0508|PUB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:54|russ2000_2_0509|PUMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.53|13.5|13.81|18.68|18.35|14.93|15.94|16.54|23.21|18.23|9.36|10.09|4.49|5.69|3.84|7.84|10.2|7.86|9.9|10.83|13.87|10.3|11.55|9.65|6.8|10.25|10.7|8.46|8.66|8.82|7.75|8.88|5.27|6.33|
2025-07-04 05:49:57|russ2000_2_0510|PVAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:49:58|russ2000_2_0511|PVBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.44|12.4|12.82|13.67|16|16.05|19.7|21.25|21.05|22.55|24.05|23.9|26.9|25.92|22.67|23.5|27.65|11.38|11.85|9.54|7.89|8.62|11.67|15.93|16.1|17.5|18.28|15.69|15.33|12.3|9.02|7.32|9.78|9.88|11.31|8.77|10.87|10.51|12.17|11.01|12.76|
2025-07-04 05:50:00|russ2000_2_0512|PYX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:01|russ2000_2_0513|QCRH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||6|6.42|6.6667|6.5|6.3|6.5|6|6.6667|7.3333|8|8.42|8.6667|9.3333|9.42|12.6667|14.1667|15.1667|20|21|21.1667|18.7467|14.9133|12.1667|13|11.5|9.3333|8.7933|9.42|6.8733|7.08|6.1867|7.2333|7.7333|8.6667|8.8|9.1|10|11.5|11.64|16.3333|17.0667|21.3333|19.3333|18.5|19|21.25|20.5|22.11|19.7|19.06|18.3|17.74|17.02|17.03|16.66|15.6|15.75|15.01|15.15|13.25|13.76|10.01|8.58|10.16|10.25|9.79|13.2|9.77|9.15|7.75|8.75|9.79|8.9|9.18|11.5208|13.11|14.45|15.55|15.97|15.65|17.3|17.28|17.29|17.16|17.8|17.6|18.51|21.56|22.78|22.96|25.77|29.64|32.5|41.95|45.6|45.95|47.75|43.85|45.25|43.45|36.43|34.26|34.21|38.26|40.58|41.1|30.78|29.88|31.03|38.78|48.22|49.09|55.14|57.04|54.29|59.29|50.71|52.56|41.4|51.23|47.45|58.41|54.96|76.44|79.1|77.76|64.95|73.64|
2025-07-04 05:50:07|russ2000_2_0514|QES|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:08|russ2000_2_0515|QHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:09|russ2000_2_0516|QTNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:10|russ2000_2_0517|QTRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.28|16.9|15.79|16.54|20.5|22.63|31.79|21.2|27.15|25.49|28.06|39.51|66.47|65.12|51.62|50.17|27.09|23.11|16.67|10.31|14.13|11.67|23.48|21.1|22.09|16.04|15.56|12.47|9.19|5.78|6.95|
2025-07-04 05:50:13|russ2000_2_0518|QUOT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:14|russ2000_2_0519|RAMP|price_next_month|0||||1.1869|1.0816|1.1244|1.2065|1.2299|1.5852|1.5539|1.4173|1.7491|2.5625|2.2188|1.9375|1.8907|1.8438|2.0625|1.5625|1.625|1.9844|2.0313|1.8438|1.5938|1.7188|2.4688|2.6563|2.5938|2.7813|2.4375|1.9375|2.0313|1.8125|1.8125|1.9375|2.1407|1.9063|2.125|3.4375|4.0938|3.875|4.2188|5.5625|6.0625|5|6.0625|7.313|7.75|8.688|12.25|15|13.75|13.75|18.563|19.625|17.625|13.125|19.875|16.438|17|24.25|22.875|25.125|25.5|25.25|26.875|16.3906|25.25|27.1875|21.3125|40.25|34.3125|15.17|11.69|11.79|14.04|16.63|15.86|12.6|14.85|13.9|15.94|15.9|19.1|23|22|25|23.08|19|20.16|21.34|23.67|25.92|24.48|24.75|22.7|22.6|25.16|13.14|10.61|11.83|12.84|7.86|9.51|9.65|9.65|11.48|15.38|19.08|15.34|17.55|17.23|14.56|13.74|13.19|13.72|13.73|16.77|18.25|17.73|19.89|25.77|33.23|35.96|28.24|18.32|18.84|18.2|17.46|17.91|22.12|18.7|21.97|22.95|23.56|26.1|28.9|26.97|25.16|27.07|25.98|40.54|45.68|43.44|58.33|52.69|39.09|40.24|37.86|45.57|66.09|75.71|48.98|40.01|53.51|44.65|31.32|26.61|18.36|26.76|24.09|28.54|27.66|39.48|32.11|30.28|25.03|34|26.16|33.58|
2025-07-04 05:50:20|russ2000_2_0520|RARX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:21|russ2000_2_0521|RBB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.79|23.89|26.88|27.97|30.89|21.3|18.81|18.61|20.1|20.4|20.11|12.92|13.07|12.34|17.36|19.84|23.79|25.9|28.62|22.39|22.45|22.32|20.14|12.75|14.71|11.85|18.75|17.8|23.78|22.9|19.4|15.94|18.49|
2025-07-04 05:50:23|russ2000_2_0522|RBBN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310.7333|172.5|229.4|127.3|109.7|21.05|20.35|13.75|5.95|1.8|5.85|16|34.3|41.15|42.7|19|25.45|29.5|30.65|17.2|24.2|21.8|23.4|24.85|22.4|26.15|36.2|38.65|34.2|34.5|20.45|20.05|18.15|11.05|6.6|8.65|9.5|9.6|10.55|12.95|14.4|15.6|13.75|19.7|14.8|13.25|12.9|14.15|8.3|9.3|11.35|10.5|17.05|14.95|15|16.35|17.65|17.35|19.08|7.92|8.07|6.61|6|8.26|8.62|5.79|6.38|7.68|6.83|7.8|6.98|5.82|6.785|6.8|5.58|5.36|4.92|4.29|2.82|3.645|4.4|4.31|7.31|6.75|6.91|5.47|4.5|3.45|3.39|2.65|3.51|2.56|3.18|1.88|3.04|3.17|3.39|3.56|4.1|3.21|4.17|
2025-07-04 05:50:28|russ2000_2_0523|RBNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:29|russ2000_2_0524|RC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.48|17.44|17.45|16.94|16.32|16.22|18.29|17.49|17.51|15.86|13.55|13.07|14.66|13.71|14.85|13.2|14.6|14.6|15.85|14.5|14.45|16.65|15.61|15.23|15.19|15.24|16.28|16.38|6.86|8.06|11.7|12.08|14.47|14.94|15.38|14.14|14.49|13.32|11.64|13.23|10.18|11.69|9.27|9.37|8.82|9.32|6.87|6.65|4.57|4.665|
2025-07-04 05:50:32|russ2000_2_0525|RCKT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.44|51.96|43.56|32.52|37.96|39|30.4|6.4|7.9|3.8244|9.72|19.04|16.52|20.71|17.45|15.06|19.81|12.7|14|22.52|16.21|24.44|28.87|53.59|46.67|37.21|29.32|16.39|11.27|15.13|17.11|21.73|17.77|17.32|18.02|28.73|23.63|25.33|17.04|10.74|7.16|2.9|
2025-07-04 05:50:35|russ2000_2_0526|RCKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||10.5|10|19.25|14.25|12.75|10.75|10.5|8.75|8.88|5.63|5.88|6|6.75|7.5|9.38|11.25|12.88|18.88|17.38|15.25|16.81|10.38|6.75|5.69|5.38|7|7|7.13|5.88|5.09|5.13|5.25|4.8|4.9|5.7|5.4|7.32|5.2|4.95|5.55|7.97|10.23|15.67|27.23|22.49|19.23|19.5|28.9|26.78|28.75|24.72|21.1|24.68|11.07|12.82|15.49|11.2|11.63|7.03|6.79|5.3|5.25|4.15|3.45|3.65|3.76|8.31|8.59|9.83|7.97|9.14|11|15.23|12.7|10.6|11.0999|14.15|11.48|11.94|14.12|14.8|17.28|15.16|15.52|14.64|15.08|13.14|13.71|22.44|18.16|12.75|10.89|12.05|10.97|10.7|12.65|14.2|13.95|18.3|17.2|23.85|25.85|28.72|26.81|25.51|31.52|27.81|27.14|21.45|22.75|26.9|34.46|52.65|54.4|54.55|42.78|38.51|32.88|19.685|31.48|29.22|20.12|12.28|27.98|25.77|34.28|20.34|25.04|21.39|23.75|
2025-07-04 05:50:40|russ2000_2_0527|RCM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:41|russ2000_2_0528|RCUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.64|11.67|10.03|10.25|10.49|8|8.12|8.78|28.16|21.49|20.73|36.03|34.74|31.67|33.67|30.85|25.43|26.44|27.81|21.63|18.44|19.44|15.66|15.14|15.43|15.81|16.32|12.9|8.25|8.46|
2025-07-04 05:50:43|russ2000_2_0529|RDFN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.89|23.01|23.01|21.4|24.5|15.46|17.18|21.14|18.04|17.81|24.35|21.13|42.97|44.9|80.1|71.85|57.42|52.26|27.84|12.21|8.63|4.2|5.655|7.04|15.05|5.13|8.16|5.33|8.095|9.99|8|9.03|11.19|
2025-07-04 05:50:45|russ2000_2_0530|REPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:53|russ2000_2_0531|REPL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.29|12.97|11.01|15.54|12.77|16.31|17.9|12.81|18.85|44.89|39.41|33.01|32.27|29.01|20.7|17.09|19.59|17.92|27.85|17.39|20.72|14.01|7.76|6.33|10.35|11.73|13.98|9.27|9.4|
2025-07-04 05:50:55|russ2000_2_0532|RETA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:50:56|russ2000_2_0533|REVG|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.74|26.9|24.92|27.44|27|17.66|16.55|12.2|9.31|11.75|11.53|13.25|9.08|5.8|8.11|9.91|12.58|17.52|16.26|15.7|13.45|12.27|11.79|13.44|11.69|10.43|13.59|15.51|20.28|25.6|31.84|31.02|30.5|37.5||
2025-07-04 05:50:59|russ2000_2_0534|RGCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||5.5|5.8767|5.9167|5.0833|4.5|4.75|5.1667|5.8333|6.0833|5.3333|5.75|5.7933|5.5833|5.3767|6|6.6267|7.25|6.6667|6.4167|6.5433|6.6667|7.0833|7|7.1667|6.3333|6.0833|6.1667|6.5833|6.3333|6.5833|6.4167|6.5333|6.4967|6.5167|5.9633|6.43|6.55|7.8267|7.64|7.6733|7.9667|8.7233|8.0067|8.8233|8.8033|8.7767|8.7|8.4933|8.5433|8.6667|8.4667|8.41|9.3333|9.2667|8.6833|9.6667|9.19|9.0133|8.3267|8.35|8.5|8.6667|9.4367|10.2133|10.4533|10.18|10.17|10.35|11.43|10.7333|11.9733|11.9333|12.2|12|11.9333|12.2467|13.3267|12.66|12.4067|12.4536|12.7333|13.1934|13.4333|14.3267|13.9333|13.5133|13.8667|14.1333|15.0724|16.4267|16.4|18.32|22.25|26.85|29.09|24.4|25.9|28.37|28.38|28.13|27.7|28.78|29.17|25.32|24.87|23.2|23.8|22.51|21.69|25.36|22.12|22.465|20.745|19.96|21.265|23.5|19.15|20.12|15.64|19.11|20.62|22.51|20.47|21.27|20.97|22.51|
2025-07-04 05:51:04|russ2000_2_0535|RGNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.54|13.56|11.28|7.87|16.3|18.5|20.9|19.65|31.1|26.8|36.7|70.3|61.96|42.94|52.58|44.41|34.54|44.35|39.82|34.78|29.32|42.31|34.91|32.62|35.98|26.11|28.11|31.77|22.31|23.21|18.92|18.19|15.57|12.32|16.04|14.33|9.35|8.07|9.41|8.75|
2025-07-04 05:51:06|russ2000_2_0536|RICK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.06|4.75|4.56|5.13|4.88|4.38|2.62|2.13|2.62|2.5|3.44|1.5|0.5|0.47|2.38|3.75|2.38|2.63|2.81|1.97|1.88|2.13|2.25|2.13|3.24|2.99|2.58|2.41|2.21|1.7|1.22|1.55|1.71|2.84|2.48|2.3|2.39|3.82|2.76|2.88|3.15|4.25|6.52|7.59|7.45|8.65|8.75|8.29|17.43|24.34|18.8|15.3|6.32|3.98|5.96|7.63|7.31|11.14|12.39|7.69|7.59|8.74|10.46|8.2|7.82|10.32|9.27|8.44|8.21|8.46|8.41|8.86|11.29|11.29|10.1|11.08|11.9|9.75|11.39|11.16|9.94|8.27|10.25|10.65|11.61|17.55|16.64|22.69|27.55|29.38|27.19|32.43|26.18|22.31|22.77|16.95|18.75|17.73|12.53|12.08|21.4|38.48|72.81|62.76|67.8|69.87|61.96|56.96|84.43|90.79|74.9|69.75|54.51|61.76|50.76|49.48|43.42|55.54|39.68|40.98|
2025-07-04 05:51:11|russ2000_2_0537|RILY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.4|183.6|187|185.2|181.6|187.6|194|197.2|86|75|44|25.016|8|11.8|6.8|3.6|2.6|2.28|3|7.5|7.624|6.2|8.2|6.4|6|6|5.46|7.7|7.5|9.6|10.1|9.5|10|9.05|10.5|8.95|12.65|21.3|14.95|19.45|16.65|19.65|19.95|22.5|19.16|13.73|17.04|18.69|24.63|26.66|19.89|23.1|25.34|50.32|72.85|65.3|61|58.45|62.07|48.83|42.11|43.03|31.02|57.72|36.21|20.55|34.4|17.55|6.35|4.745|2.9|3.275|
2025-07-04 05:51:15|russ2000_2_0538|RLGT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.99|0.85|0.74|1.05|0.51|0.57|0.751|0.56|0.455|0.32|0.22|1.9|0.9|1|1.01|0.33|0.4|0.28|0.2701|0.49|1.16|2.1|2.42|2.25|2.3|2.04|1.9|1.582|1.75|1.9|1.87|2.26|2.72|3.33|3.1|3.87|4.85|5.74|6.77|4|3.43|3.97|3.3|2.52|3.83|5.54|5.23|4.88|5.12|4|4.06|5.55|4.95|7|5.47|5.64|5.41|4.28|4.15|5.16|6.33|6.85|6.2|6.31|6.66|5.71|7.5|6|5.61|6.34|7.5|5.75|6.14|4.93|5.82|6.83|7.02|5.95|6.205|
2025-07-04 05:51:19|russ2000_2_0539|RLH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:19|russ2000_2_0540|RMNI|price_next_month|0.010471204188482||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|9.6||9.86|9.8|9.88||10.04|10|7.24||5.44|4.99|5.14||4.85|4.76|3.99||4.25|4.37|4.25||6.51|9.55|6.95||5.94|5.04|4.2||4.6|2.44|3.21||2.46|1.76|2.24||3.39||
2025-07-04 05:51:23|russ2000_2_0541|RMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.42|25.48|34.59|36.3|47.8|52.7|49.85|51.65|64.75|73.95|86.8|76.35|66.64|57.84|49.43|48.12|45.53|30.34|30.53|27.28|37.34|39.47|38.51|35.2|31.45|27.66|27.75|26.16|31.02|23.54|24.21|22.18|26.09|22.98|25.58|24.67|18.67|14.86|17.545|
2025-07-04 05:51:25|russ2000_2_0542|ROKU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.57|42.91|32.54|45.42|52.26|44.13|60.97|103.33|149.43|130.64|121.23|150.35|217.93|403.4|360.65|479.5|324.01|152.19|91.76|79.87|55.34|57.5|57.72|71.47|58.5|88.06|61.83|59.04|75.27|82.76|68.14|88.15|
2025-07-04 05:51:28|russ2000_2_0543|ROX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:29|russ2000_2_0544|RPD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.63|20.56|12.23|12.53|13.98|15.06|12.47|16.96|16.65|18.28|23.98|27.46|31.56|34|36.48|53.93|63.59|48.62|60.78|46.94|55.58|64.81|91.72|87.58|112.65|126.63|88.72|100.04|67.25|45.03|39.87|47.56|45.91|46.97|55.03|46.49|39.52|38.91|38.52|24.23|24.31|
2025-07-04 05:51:31|russ2000_2_0545|RRR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.74|23.14|22.43|23.73|23.08|24.73|23.7|34.73|30.19|34.31|23.18|24.89|27.63|21.57|21.43|24.98|11.1|11.97|17.98|23.97|38.81|41.5|55.39|45.59|43.75|38.36|39.04|44.3|46.14|50.68|39.59|54.68|59.85|57.76|52.6|49.05|42.86|54.605|
2025-07-04 05:51:34|russ2000_2_0546|RTW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:35|russ2000_2_0547|RUBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:36|russ2000_2_0548|RUN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.42|8.34|8.39|5.26|5.53|5.75|5.32|7.3|5.42|6.33|8.99|15.23|11.86|12.19|17.13|19.12|15.97|16.96|13.69|40.46|54.66|69.27|56.85|49.59|52.58|26.28|19.92|22.35|21.14|26.28|21.33|20.16|8.85|14.48|10.02|17.86|14.37|9.05|7.5|10.52|
2025-07-04 05:51:39|russ2000_2_0549|RUSHB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6681|3.6681|3.0756|2.4444|2.1867|2.557|2.5185|3.5556|2.8711|3.3719|3.8519|4.1867|5.4815|4.4089|2.7052|2.4919|1.7867|1.4637|1.2237|1.2593|2.2519|2.0622|2.2222|2.48|1.3037|1.2593|1.1259|1.203|1.837|2.6667|3.2207|3.9289|4.083|4.4415|4.6756|4.3941|4.7319|4.3111|4.6815|5.2889|5.0904|5.1496|5.0459|5.6919|7.8459|7.0978|6.9778|6.68|4.8311|4.7422|3.9244|4.9422|4.9111|4.0667|4.4178|6.1156|5.8178|6.5467|7.3022|8.2222|7.4444|7.1867|8.5333|6.5867|5.9111|7.2133|8.6978|8.8|9.5867|10.8044|10.4133|12.5689|13.7333|14.3911|12.0667|10.9378|10.3022|10.08|8.3467|8.5756|10.3689|11.2889|13.6667|15.3956|18.08|21.1511|22.5867|17.2933|19.9956|16.0267|17.2978|18.6667|17.5111|19.0756|19.7156|15.6933|17.6889|20.9667|25.82|29.1933|29.2533|34.4733|33.8267|32.3|36.1667|35.7467|38.78|39.0533|45.8067|40.44|47.27|40.91|47.28|48.56|57.32|57.84|55.67|
2025-07-04 05:51:43|russ2000_2_0550|RVSB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||7.125|7.25|5.875|6.5|8.75|6.625|6.375|6.5|7.94|8.125|8.5|7.5|8.125|9.25|12|13.375|6.625|8.125|8.625|8|6.065|6.19|5.625|5.565|5.78|5.25|4.25|4.28|4.25|4.625|4.675|5.625|5.75|6.15|6.975|7.5|7.4|7.68|8.655|9.29|10.225|10.65|9.79|10.545|10.705|10.745|10.475|10.65|10.845|12.25|13.505|12.915|14|16.25|14.4|14.11|14.13|11.93|8.91|6.03|4.76|3.4|3.51|3.41|3.21|2.4|3.55|2|2.17|3|3.1299|3|2.27|2.07|1.75|1.4|1.8|2.18|2.45|2.6|2.66|3.13|3.48|3.82|4.07|4.4|4.44|4.33|4.72|4.32|4.36|4.69|5.23|7.67|7.26|7.59|8.88|9.58|9.39|9.1|8.47|7.45|7.42|8.5|7.19|7.36|5.53|4.88|4.69|5.21|6.89|6.98|7.39|7.55|7.04|7.36|6.74|7.34|5.125|5.64|5.35|5.49|3.73|4.62|4.74|5.64|6.32|5.75|
2025-07-04 05:51:48|russ2000_2_0551|RYTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.87|31.87|23.71|31.04|26.65|26.48|25.19|19.25|21.34|17.72|18.84|19.91|21.49|34.03|21.51|19.03|11.1|7.72|7.6|13.5|25.58|29.08|20.29|17.64|22.1|44.11|39.71|49.05|48.55|59.43|64.41|65.83|
2025-07-04 05:51:50|russ2000_2_0552|SAFE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.31|18.4|17.74|17.95|17.8|17.51|17.77|24.55|32.87|34.71|45.56|57.76|50.21|70.09|77.69|71.53|86.65|74.57|59.67|44.96|40.38|27.79|34.96|28.18|25.25|15.21|19.86|19.02|22.78|23.01|16.21|15.44|15.72|
2025-07-04 05:51:52|russ2000_2_0553|SAIL|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|17.62||
2025-07-04 05:51:54|russ2000_2_0554|SBBX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:55|russ2000_2_0555|SBOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:56|russ2000_2_0556|SBPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:57|russ2000_2_0557|SBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:51:58|russ2000_2_0558|SCPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|9.98|4.66|4.13|3.75|3.05|5.8|5|6.03|9.44|7.65|8.35|6.78|6.68|5.5|6.05|3.94|4.47|5.06|5.48|6.18|9.49|8.14|5.84|4.9|4.5|4.94|4.2|3.32|2.5|3.99|
2025-07-04 05:52:00|russ2000_2_0559|SCWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:52:02|russ2000_2_0560|SELB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:52:03|russ2000_2_0561|SENS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|3.45|3.26|2.76|2.78|1.7|2.55|2.66|2.68|3.1|3.7|3.78|2.7|2.45|1.17|1.12|0.8664|0.5989|0.4799|0.369|2.84|2.1|2.97|3.42|2.32|1.51|1.18|1.19|1.13|0.5922|0.9326|0.507|0.5622|0.433|0.4337|0.338|0.9608|0.7216|0.5006|
2025-07-04 05:52:11|russ2000_2_0562|SFST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.5|4.6667|6.3333|5.92|6.1667|6.3333|7.3333|7.3333|7|8.6667|6.8733|7.9667|8.5333|10.5|11.5|14.3333|22.5|20.5|17.35|19.75|20|20.87|20.79|23|24|22.25|19.25|20.94|21.61|20.7|19.73|18.22|14.81|14.49|13.14|10.25|6|5.33|8|7.75|7.54|8.25|6|6.5|8|7.97|9.8|7.76|7.3|8.6|8.06|9.9|9.61|10.85|13.25|13.44|13.25|13.66|14.01|14.4|17.5|18|20.34|22.9|22.65|25.5|27.06|26.55|35.4|33.7|36.85|38.55|43.55|45.85|43.95|35.91|35.99|36.81|40.78|40.31|39.05|29.16|24.4|26.84|40.1|51.5|49.53|53.87|58.6|45.7|44.75|44.68|42.09|27.58|30.18|27|37.49|25.82|34.6|38.21|36.8|35.51|39.75|
2025-07-04 05:52:15|russ2000_2_0563|SGC|price_next_month|0|||||||||||||||||||||||||||||||||||||6.1937|6.35|6.675|8.28|6.665|6.195|5.35|7.375|6.44|6.75|7.125|7|6.065|4.94|4.75|5|5.565|5.25|6.315|6.94|5.625|6.875|7|7.875|8.565|7.5|6.44|7.595|6.815|6.315|5.315|4.315|4.625|3.94|3.845|3.975|4.6|4.56|4.575|4.8|5.575|5.4|5.55|6.075|5.495|6.7|7.95|7.5|8.175|7.005|7.05|7.35|5.675|6.5|5.8|5.55|6.065|5.995|6.275|6.575|6.48|6.185|6.65|4.58|4.615|4.5|5|3.99|3.815|4.145|4.4|5|5.13|5.1|5.185|5.4895|5.58|5.99|6.015|6.195|6.2|6.145|5.81|5.68|6|5.81|7.55|7.8|8.13|10.375|12|18.975|17|19.23|17.04|17.83|19.02|16.07|17.79|17.02|18.24|22.33|23.47|23.56|26.82|20.96|17.39|17.77|16.74|17.02|14.47|11.53|8.72|19.25|21.62|22.83|25.22|23.41|25.99|20.43|15.9|18.46|9.92|11.93|7.8|9.43|8|13.32|16.27|19.92|14.75|15.09|10.38|11.07|
2025-07-04 05:52:24|russ2000_2_0564|SGH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:52:26|russ2000_2_0565|SGRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.49|16.53|16.56|17.8|20.02|18.5|17.9|21.45|9.45|15.55|16.45|14.7|12.89|13|11.05|7.69|7.9|17.85|11.86|15.5|21.71|29.1|49.45|54.56|41.14|42.39|51.17|37.46|26.68|33.2|39.49|39.26|22.87|30.69|25.5|32.02|29.47|25.49|21.56|22.11|
2025-07-04 05:52:29|russ2000_2_0566|SHBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.6667|13.6667|14.6667|16|21.3333|21.3333|21.3333|20.6667|14|14|13.3333|11|14.6667|11.5833|10|11.5|13.0333|12.4|13.3267|13.4|13.5667|15.2|18.7933|24.2733|23.36|25.4333|25.4667|19.5467|18.7533|19.3667|23.3|20.5933|19.6667|21.3333|21.86|25.0867|28.68|29.8|28.66|24.51|22.55|24|22.95|22.75|22.23|24.28|17.22|19.39|19.54|16.31|13.3|14.09|11.02|9.52|9.65|9.68|6.16|5.1|5.46|6.4|5.29|5.65|5.27|7|7.92|9.15|9.47|9.49|8.99|9.18|9.25|9.21|9.5|9.91|11.42|11.74|11.76|12.77|16.09|16.59|16.89|16.46|18.22|18.09|19.32|16.12|14.9|15.83|16.4|15.61|16.25|11.1|9.27|10.82|13.25|16.84|17.34|18.48|19.74|20.13|19.6|19.94|17.48|13.28|11.9|10.26|12.94|10.35|14.52|14.54|16.35|13.83|16.61|
2025-07-04 05:52:37|russ2000_2_0567|SIBN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.52|17.98|16.4|19.4|16.49|21.11|16.75|17.05|20.44|28.65|34.94|29.04|21.42|20.1|20.54|14.14|17.42|17.03|21.85|25.46|16.56|20.21|15.08|16.16|12.67|16.76|14.47|18.5|
2025-07-04 05:52:41|russ2000_2_0568|SIEB|price_next_month|0|8.1758|10.9375|12.9063|12.0313|11.5938|10.7188|11.375|12.25|14|14|14|16.625|19.6875|18.375|15.75|16.625|19.25|20.125|13.125|14|15.75|14.875|15.5313|16.625|19.25|20.125|20.125|18.8125|18.375|18.375|12.25|12.6875|14|14.4375|15.75|15.75|15.75|15.9688|18.8125|16.625|17.5|15.9688|17.5|18.375|21.4375|18.375|20.125|17.5|18.375|20.125|17.9375|16.2968|28.875|28.2188|28|2.531|2.313|2.25|2.219|2.688|13|10.25|7|12.313|31.5|21.625|14.75|11.125|9.4375|7.0625|6.25|6.1875|4.99|4.5114|4.25|4.42|4.3|2.919|2.32|2.398|2.67|4.91|4.15|4|4.741|3.181|3.329|3.31|3.01|3|2.71|2.6|2.8|2.44|3.41|4.26|3.66|3.87|3.9|3.59|3.1675|3.4|2.01|1.53|1.45|2.05|2.38|2.31|2.17|2|2.36|1.77|1.9|1.52|1.34|1.55|1.79|1.5|1.58|1.68|1.415|1.58|1.63|2.94|2.9724|2.63|2.1899|1.78|1.64|1.665|1.22|1.16|1.19|1.65|1.21|3.15|4.22|4.004|3.87|9.17|9.35|14.91|13.75|11.06|10.47|11.82|8.97|6.87|5.7|3.46|3.59|8.22|4.01|4.19|3.17|2.03|2.06|1.56|1.58|1.88|2.55|2.18|1.51|1.67|2.02|1.7336|2.48|2.93|3.43|4.73|
2025-07-04 05:52:49|russ2000_2_0569|SIFI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.295|47.646|44.3695|43.3023|41.81|43.3176|42.9964|42.415|41.4089|43.51|42.6571|43.7063|43.9382|43.4671|43.365|43.905|
2025-07-04 05:52:50|russ2000_2_0570|SIGA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.13|4.19|4.06|2.38|1.38|1.31|1.06|1.06|1.25|3.53|4.94|3.94|3.91|4.03|2.8|3.4|2.71|2.7|2.35|1.2|1|1.32|1.51|1.75|2.58|2.01|1.5|1.4|1.49|1.63|1.07|0.97|1.02|0.96|1.22|1.17|3.62|3.75|4.52|2.95|4.03|2.1|3.41|2.94|3.29|4.04|6.2|7.78|6.38|6.24|6.87|8.38|13.25|11.475|13.73|7.61|3.24|3.31|3.3|2.91|2.9|2.92|3.3|3.19|3.43|3.31|2.87|2.64|1.41|1.41|1.77|1.18|0.75|0.465|1|2.29|2.23|2.97|3.71|3.17|4.8|5.03|5.89|7.59|4.83|6.78|5.24|5.6|5.55|5.15|5.91|6.42|6.39|6.46|7.17|6.37|7.21|6.51|6.87|17.19|9.19|7.33|5.83|5.74|5.1|4.88|8.78|9.98|7.22|5.98|5.52|6.67|
2025-07-04 05:52:55|russ2000_2_0571|SITE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.93|30.34|37.83|48.6|53.1|62.54|76.16|69.19|87.72|64.08|55.96|67.9|68.75|80.19|96.33|86.44|120.35|123.49|165.55|188.56|173.93|225.76|174.63|142.13|127.33|113.5|141.84|140.24|167.91|131.25|154.55|163.76|145.5|141.44|142.3|115.02|129.61|
2025-07-04 05:52:57|russ2000_2_0572|SKY|price_next_month|1.6370558375635|||||||||||||||||||||||||||||11.48|10.71|12.08||12.15|11.85|12.65||11.82|13.57|17.62||14.25|14.35|16.91||18.5|20.25|18.75||18.13|18|20.75||25|27.5|24.75||24.63|29.88|27.5||32.63|29|32.5||29.31|25.69|23.5||21.5|21.31|18.94||27.2|26.7|32.25||33|27.19|29.5||30|32.02|34.87||40.65|40.05|40.8||39.93|40.64|36.4||42.78|38.21|40.22||30.01|30.08|29.35||23.5|26.43|19.99||21.75|22.56|18.4||18.01|20.26|26.08||17.5|9.55|4.35||5.09|5.479|4.06||3.93|4.96|5.16||4.11|4.13|4.0525||2.94|2.88|3.5558||9.4|13.69|15.43||6.02|12.09|12.85||35.04|28.57|14.69||27.38|30.09|31.7||24.34|26.77|30.94||53.3|60.06|78.98||47.42|52.87|51.51||65.45|63.72|74.26||67.75|94.85|88.1||62.61||
2025-07-04 05:53:03|russ2000_2_0573|SLCT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:04|russ2000_2_0574|SLDB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||443.3978|214.7989|602.997|491.3975|372.1481|139.4993|89.0996|174.7491|51.4497|37.6498|35.8498|50.8497|101.8495|78.4496|41.2498|29.8499|18.4499|11.6249|10.2209|7.02|7.58|4.56|4.54|1.89|7.98|8.79|9.17|5.69|3.28|3.05|5.015|
2025-07-04 05:53:07|russ2000_2_0575|SLP|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.375|1.3125|1.0625|1.235|1.0925|0.375|0.2025|0.7025|0.5|0.36|0.47|0.97|0.625|0.875|0.5|0.47|0.3625|0.2875|0.2125|0.375|0.33|0.325|0.6|0.625|0.6375|0.9875|1.125|1.575|0.855|0.85|1.39|1.1625|0.985|0.9275|1.295|1.0725|0.985|1.17|2.9|4.965|4.555|7.105|3.82|1.86|1.7|1.45|0.92|0.9|1.52|1.57|1.38|1.76|2.42|2.85|2.69|3.16|2.9|3.1|2.99|4.41|4.16|4.61|4.39|4.13|4.17|4.81|5.05|6.66|5.62|6.95|6.68|6.14|6.27|9.44|9.91|8.83|7.56|8.82|9.65|11.75|12.35|15.5|16.1|14.75|22.25|20.2|19.9|21.11|28.56|34.7|29.07|34.92|59.82|75.36|71.92|63.24|54.91|39.5|47.3|50.98|49.33|48.54|36.57|43.94|43.33|41.7|44.75|41.15|48.62|32.02|27.89|24.52|17.45||
2025-07-04 05:53:11|russ2000_2_0576|SMBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||2.6875|3.0625|2.75|2.875|3.75|3.6875|4.125|3.75|3.625|3.5325|3.5|3.7825|3.97|4.3125|4.6875|5|5.25|5.25|4.1575|3.7825|3.375|3.5|3.25|3.125|3.1875|3.125|3.125|3.2825|3.3|3.6875|3.79|4.1875|4.65|4.625|4.9|5.8|6.125|6.5475|7.245|7.55|7.765|7.75|8.32|8.875|7.75|7.215|7.35|7.235|7.485|7.175|7.765|7.605|7.375|7.325|7.45|6.93|7.75|7.245|5.95|5|5.41|5.655|5.525|6.74|7.1|7.555|7.925|9.47|12.855|10.775|11.1945|11.255|12.275|11.125|12.25|11.95|12.3801|13.75|15.475|16.195|17.6621|17.825|18.5|18.1355|18.44|18.88|22.5|23.75|24.77|24.41|24.59|33.66|33.3|32.41|36.93|38.33|34.9|39.64|33.67|35.21|33.55|34.85|36.41|35.62|23.73|21.81|25.48|30.65|41.89|44.88|54.4|55.3|42.2|53.94|51.25|48.42|36.28|48.07|40.45|43.61|40.1|57.2|59.3|59.18|52.65|57.94|
2025-07-04 05:53:15|russ2000_2_0577|SMBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|18.5|19.6|22|26.25|25|34|34|34.6|35.8|40|51.5|50.4|48.8|59|66|61.2|53|46.4|41|34.8|23|23|21.2|20|15|11|8.4|16|7|8|6.52|5.44|4.8|4.2|6|9|5.6|6.52|8|8.44|9.8|10.4|9.28|9.68|10.6|11.6|12.8|14|15.68|15.3|15.55|16.63|15.315|16.46|22.3|22.31|24.14|23.98|21.8|23.97|25.54|21.61|17.99|20.97|22.28|20.43|21.62|13.78|14.91|14.5|20.39|23.33|23.96|26|27.36|24.56|24|28.34|26.97|21.75|24.45|20|23.26|20.78|26.67|31.69|35.26|30.09|35.99|
2025-07-04 05:53:19|russ2000_2_0578|SMHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|13.92|15.46|23.69|25.3|19.12|13.27|13.8|14.08|13.52|10.58|3.13|2.54|1.79|2.98|4.92|4|4.76|4.17|6.65|6.92|7.25|10.24|8.02|12.04|13.63|10.56|12.49|14.05|8.73|6.78|5.22|5.595|
2025-07-04 05:53:21|russ2000_2_0579|SMMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:22|russ2000_2_0580|SMPL|price_next_month|1.9099099099099||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.54|13.85||14.01|18.57|17.94||23.5|28.55|28.02||18.62|21.65|30.28||36.34|34.44|41.35||40.39|31.08|37.85||34.96|35.05|40.01||35.69|34.7|38.79||32.72||
2025-07-04 05:53:25|russ2000_2_0581|SMTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:26|russ2000_2_0582|SNBR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.42|10.7933|5.2533|3.7533|3.0867|2.8933|1.52|1.6267|1.2933|0.62|0.92|0.7733|2.2333|3.7267|2.9733|5.7667|7.9333|9.0267|14.6667|20.8267|15.52|16.16|13.62|11.4133|13.0467|14.7467|14.2067|14.6|18.4|26.64|20.15|21.38|18.44|18.54|15.94|11.43|7.86|3.02|1.98|0.48|0.31|1.01|2.46|5.47|6.47|11.32|7.8|8.31|10.16|15.87|16.82|20.77|25.08|28.88|26.01|27.83|22.02|21.22|22.85|18.32|16.37|18.4|20.2|25.69|29.84|30.82|26.04|21.2|21.06|24.68|23.86|19.19|20.18|30.9|33.81|32.5|37.64|28.34|28.49|36.37|36|34.8|49.17|48.12|51.59|29.9|46.5|63.36|107.74|111.89|99.21|88.34|71.5|40.56|45.06|27.74|34.38|22.55|27.69|16.27|10.3|13.31|11.8|13.7|17.88|7.79|7.58|
2025-07-04 05:53:31|russ2000_2_0583|SND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.71|13.16|6.31|6.71|9.19|6.98|5.7|2.61|2.5|4.13|2.48|2.53|2.06|0.8538|1.13|1.26|1.81|2.55|2.82|2.36|2.03|3.77|2.09|1.79|1.9|1.6|1.79|2.075|1.85|2.09|2.17|2.11|2.39|2.21|1.98|
2025-07-04 05:53:33|russ2000_2_0584|SNDX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|12.17|11.96|7.35|10.26|13.35|10.95|10.9|10.39|7.05|6.04|5.27|7.15|9.32|6.7|6.92|19.5|13.8|17.84|20.87|16.26|14.31|19.1|16.44|16.3|21|23.21|28.7|20.81|21.63|11.88|20.49|20.79|24.49|18.75|14.17|13.42|8.995|
2025-07-04 05:53:37|russ2000_2_0585|SNNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:38|russ2000_2_0586|SNR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:39|russ2000_2_0587|SOI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:40|russ2000_2_0588|SONA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:41|russ2000_2_0589|SONO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.53|10.98|11.05|10.82|13.47|13.8|9.97|15.74|15.31|26.55|41.24|33.95|32.01|22.95|23.15|20.47|15.28|18.44|20.29|17.31|9.89|15.58|17.34|13.57|12.78|13.79|9.17|11.105|
2025-07-04 05:53:43|russ2000_2_0590|SPNE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:44|russ2000_2_0591|SPRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.23|12.11|11.52|8.18|9.52|12.35|10.39|10.67|9.68|12.43|12.2|13.44|18.66|13.7|13.67|16.71|11.62|5.25|0.7676|1.94|1.85|1.69|1.42|1.04|1.52|1.42|1.435|1.33|0.8566|0.671|2.925|
2025-07-04 05:53:46|russ2000_2_0592|SPXC|price_next_month|0||||||||||||||||||||||||||||2.493|2.7373|2.9312|1.3498|1.4643|1.6935|1.5575|1.4026|1.5399|2.1417|2.3948|2.3784|1.9894|1.871|1.9264|2.012|2.1568|1.9201|2.2034|2.1883|2.1254|1.7162|1.8106|1.9516|1.8572|2.8959|3.1326|3.5733|5.1157|6.8785|6.5473|8.2156|9.1914|9.1134|7.153|6.8546|8.9081|8.2232|10.7024|10.6709|9.3174|13.835|18.0291|15.5663|12.6288|14.1787|15.2553|12.5407|14.3739|16.9538|13.1576|10.579|9.3425|8.5115|11.8582|12.1176|14.2883|11.1682|10.312|9.6573|10.5513|9.7429|12.309|10.8333|12.0144|13.7872|13.762|14.4847|17.6753|17.849|23.6384|25.5094|25.3331|30.9739|31.9258|9.7555|10.6042|11.6265|13.3012|13.2911|13.7091|17.5972|14.9984|16.8871|19.7377|21.7699|18.947|13.7519|17.5343|19.3348|15.2905|17.2724|18.7934|18.7631|19.2416|22.8426|25.0738|25.6454|24.963|23.8701|21.0446|19.3902|16.4716|12.25|9.3|16.1|15.14|19.01|24.95|24.06|27.52|29.29|31.25|31.64|37.1|29.32|29.75|36.5|34.9|45.54|49.07|38.13|42|42.39|51.71|60.66|66.66|58.09|52.18|41.9|59.13|65.84|75.01|63.68|84.61|80.12|100.64|121.81|147.54|143.49|148.52|134.15|173.39|
2025-07-04 05:53:51|russ2000_2_0593|SR|price_next_month|0||||||||||||||||||||||||||||15.75|16.065|14.875|15.875|15.56|15.5|17.065|18.19|19.25|17.94|19.19|18.625|20.94|22.19|23.875|24.125|24.75|23.37|21.87|20.87|19.5|18.87|20|20.37|22.37|23.5|22.5|23.37|24|22.25|23.5|24.94|24.94|24.75|23.31|25.62|23.56|20.19|23.44|21.31|18.87|19.62|19.81|21.87|21.25|24|22|22.8|23.14|24.45|22.82|23.6|23.62|24.1|27.3|28.35|29.75|27.59|26.91|30.15|30.3|27.37|32.69|29.9|32.62|34.1|33.23|35.63|32.48|31.39|29.55|34.79|33.77|37.82|42.41|52.32|45.39|34.68|33.57|30.71|32.26|34.08|34.94|35.11|38|38.37|37.25|40.12|41.66|39.38|41.78|41.64|39.92|46.71|45.86|47.07|45.89|47.41|46.98|50.77|53.76|51.93|54.11|58.57|63.94|63.96|69.4|62.8|65|68.55|72.6|78.95|66.5|72.15|71.6|72.58|79.37|84.19|82.41|84.06|84.32|72.96|61.66|56.04|61.19|75.34|70.95|62.76|65.92|72.75|75.24|69.81|72.22|67.73|63.57|55.63|56.77|61.79|66.59|63.86|70.96|76.54|74|
2025-07-04 05:53:57|russ2000_2_0594|SRCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:53:58|russ2000_2_0595|SRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.69|40.96|39.4|53.37|50.06|45.09|42.48|43.18|47.71|42.23|41.2|35.58|42.97|39|39.84|44.77|41.87|43.74|39.33|10.54|9.8|13.12|18|18.48|16.18|15.38|10.3|11.04|11.15|11.14|12.15|7.68|9.25|7.36|9.15|9.43|4.97|4.25|3.74|2.93|3.02|
2025-07-04 05:54:00|russ2000_2_0596|SRNE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|50|45|37.5|32.5|25|25.25|11.25|2.5|25.25|12.5|48|75|43.25|18.75|7.5|7.5|7|5.5|5.5|11.25|5.125|6|7.5|5.375|8.375|9.88|9|9.4|5.44|3.97|10.11|8.95|23.98|7.9|5.51|7.19|6.11|6.29|5.4|1.9|2|2.5|7.4|6.1|6.8|3.28|2.3|3.77|2.6|1.55|3.83|2.56|8.37|7.71|9.43|8.81|8.33|6.73|4.23|1.6|2.72|1.59|0.9585|0.305|0.3922|0.088|0.0425|0.02|0.0087|0.0036|0.0001|0.001|0.0013|
2025-07-04 05:54:04|russ2000_2_0597|SRRK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.54|23.86|16.59|22|12.4|8.4|11.12|16.48|11.47|30.02|58.81|36.04|32.1|26.05|18.19|8.03|7.55|8|12.33|7.18|6.75|9.02|13.95|14.09|9.28|29.91|40.38|31.67|35.96|
2025-07-04 05:54:06|russ2000_2_0598|SSTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|15.12|16.93|27.76|43.79|38.15|46.59|53.64|38.54|20.46|28.58|34.48|22.33|31.56|49.73|34.49|46.89|36.68|25.67|27.96|30.45|36.73|38.55|28.09|23.38|15.86|20.64|13.46|15.08|11.09|13.47|15.95|13.91|
2025-07-04 05:54:08|russ2000_2_0599|STIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.92|23.35|16.73|16.67|12.05|8.84|3.81|2.48|2.89|5.4|18.88|11.67|13.02|5.13|3.45|2.65|3.82|3.25|5.88|2.23|2|1.1|3.4|3.75|1.89|0.99|3.1|4.45|3.41|
2025-07-04 05:54:10|russ2000_2_0600|STRO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.85|10.55|10.1|11.41|10.1|10.36|9.44|8.14|12.67|22.15|21|16.88|19.01|10.39|6.77|6.23|6.94|7.24|4.61|4.41|2.82|4.34|3.47|4.49|3.45|1.92|1.3|0.7647|
2025-07-04 05:54:13|russ2000_2_0601|STRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||10.26|10|10.76|8.26|9|7|6|5.76|4.26|4.5|3.5|4|4.5|5|6|6.5|7.12|8.1|10|11.5|10.5|8.26|5.76|8.5|8.5|8.5|8|8.26|8.88|8.82|9|11.26|11.36|9.95|9.2|8.21|9|8.75|7.97|10.81|8.08|10.55|10.15|12.55|12.64|13.66|15.2|16.02|17.67|18.1|19|23.56|25.02|25.8|32|34.03|36.6|30.33|34.6|33.66|27.91|27|24.5|8.41|9.03|5.3|9.5|9.9|11.15|9.56|8.73|9.63|13.75|13.58|7|9.1|9|8.35|9.2|10.39|15.5|12.88|15.38|17.37|16.4872|15.6|13.82|13.34|13.75|15.1|17.05|23.88|23.9|17.59|24.2|30.6|29.85|28.65|29.75|30.6|31.25|30.8|28.85|23.7|26.78|28.22|27.58|29.75|16.77|19.1|21.37|26.14|35.15|30.15|34.08|36.64|42|31.67|29.56|22.02|21.4|28.38|25.67|23|22.68|27.62|22.29|19.29|15.87|20.08|
2025-07-04 05:54:18|russ2000_2_0602|STXB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:19|russ2000_2_0603|SUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:19|russ2000_2_0604|SURF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:21|russ2000_2_0605|SVMK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:22|russ2000_2_0606|SVRA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3377.4325|2152.457|1679.9664|1679.9664|5459.8908|5249.895|5704.8859|7437.3513|9239.8152|4759.9048|4724.9055|4182.4164|4059.9188|4147.4171|1102.4779|629.9874|874.9825|524.9895|227.4955|174.9965|262.4948|244.9951|192.4962|507.4898|349.993|132.9973|144.8971|153.2969|158.1968|219.7956|69.9986|41.6492|42.6991|51.092|43.8191|40.8792|46.8851|32.9063|34.6493|72.0986|39.1992|41.4812|36.7213|32.8993|34.3693|32.7313|34.9293|29.6094|22.8895|24.4995|5.9359|9.0368|9.1348|5.92|9.31|12.94|9.51|12.75|9.09|7.43|9.01|2.58|0.88|3.14|2.47|1.84|1.04|1.8|1.86|1.29|1.26|1.13|1.25|1.67|1.18|2.36|1.86|3.25|3.66|5.05|4.58|4.46|3.68|2.8|3.26|2.18|
2025-07-04 05:54:25|russ2000_2_0607|SYBX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||626.8475|490.348|492.448|447.2982|135.4495|221.5491|212.0992|176.3993|228.7489|149.5493|197.249|162.2992|118.9494|115.7994|116.0994|86.8496|33.1498|40.3498|31.9498|34.0498|28.6499|60.4497|54.5997|48.1498|39.5998|25.6499|26.3999|16.0499|14.2724|12.7499|8.625|7.635|1.91|3.45|1.87|1.67|1.42|1.39|1.15|1.2|
2025-07-04 05:54:27|russ2000_2_0608|SYNH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:28|russ2000_2_0609|SYNL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:29|russ2000_2_0610|SYRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.8|138.9|107.6|152.9|218.9|172|104.5|120.7|101.2|68.6|56.7|69.6|74.8|53.2|70.2|84.3|100.9|68.8|113.3|63.9|46.1|41.8|21.9|8.907|8.7|4.32|5.11|3|3.49|2.34|7.14|5.07|6.22|2|0.1752|0.0304|0.0251|
2025-07-04 05:54:32|russ2000_2_0611|TACO|price_next_month|0.28571428571429|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:33|russ2000_2_0612|TALO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.05|20.61|25.9|36.14|36.51|35.47|27.47|20.14|29.66|20.65|23|25.01|11.22|7.1|6.25|8.86|11.74|11.67|12.46|10.19|18.18|17.9|21.41|20.55|12.58|15.88|15.72|12.97|13.53|11.59|10.48|9.92|7.4|8.67|
2025-07-04 05:54:35|russ2000_2_0613|TBIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278.82|170.46|123.48|73.08|35.28|32.22|31.68|42.84|28.26|13.149|5.958|5.7834|4.0999|1.52|0.3673|0.4615|0.3|
2025-07-04 05:54:38|russ2000_2_0614|TCDA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:39|russ2000_2_0615|TCFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:40|russ2000_2_0616|TCI|price_next_month|0||||||||||||||||||||||||||||1.1133|1.1333|0.7733|1.1333|1.5933|2.36|2.5133|2.5133|2.3533|2.3|2.4067|2.1933|3.3667|4.4933|4.4933|6.1533|8.5867|9.5|9.5867|9.5|10|10.1667|10.0867|10.42|10.1667|10|10|10|11|14.38|18|18.38|15.94|15.31|14.38|12.75|12.88|11.81|12.5|12.5|12|12.13|12.94|14.19|10.5|10.5|12.9|16.5|15.86|17.25|20.1|17.8|17.02|18|16.05|13.11|16.3|12.94|12.95|14|14.84|19.91|21|18.9|16.25|15.71|13.08|13.44|12.15|16.13|17.63|15.29|14.69|18.79|14.6|11.27|10|11.11|13.75|10.87|11.21|10.31|8.98|9.22|5|3.18|1.8475|1.8|2.532|2.82|3.1|4.4501|4.15|6.7|7.5|8.85|11.02|14.35|14.52|11.5|11.09|9.5|10.75|12.5|9.7|8.77|11.3|11.9|15.15|20.58|25.48|29.68|32.67|43.84|34.81|34.09|33.55|32.5|25.33|31.54|32.25|18.87|23.5|22|21.39|20.21|35.71|38.01|38.5|40.53|43.25|41.09|45.5|36.45|34.99|30.38|39.73|28.65|31.44|27.68|25.84|28.76|45.04|
2025-07-04 05:54:44|russ2000_2_0617|TCMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|17.5|14.82|19.07|30.29|30.61|31.53|34.14|52.81|63.29|65.26|49.53|55.86|45.69|57.51|53.61|39.03|38.85|54.98|59.74|46.89|34.25|15.87|17.44|7.94|7.08|12.97|17.61|22.5|11.16|15.17|15.04|12.68|14.2|17.51|14.17|10.135|
2025-07-04 05:54:47|russ2000_2_0618|TCX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||50|21.52|15.52|12.52|7.52|10|10.76|7.76|18.88|11.48|5.48|18.24|25|28|18|34.48|25.52|17|5.52|4.76|1.96|3.2|1.44|1.4|1.4|1.44|1.24|1.04|1.08|1.56|1.64|2.08|3.04|2.2|2.56|4.04|3.56|4|3.68|3.64|3.4|3.64|3.6|3.24|3.48|4.92|3.8|2.6|2.4|2.12|1.32|1.32|1.48|1.72|2.2|2.72|3.04|2.4|2.88|2.96|3.12|3.2|3.06|3.04|5.76|4.88|4.44|8.36|8.4|7.6|11.36|12.32|14.38|16.15|15.55|17.58|17.7|26.56|27.03|20.49|24.555|29.9|29.85|51.15|58.65|54.65|58.45|54.2|63.25|58.75|50.18|73.62|88.19|48.93|55.54|60.25|52.91|60.51|73.79|79.9|78.61|77.76|82.3|79|57.62|46.27|44.95|33.17|22.39|30.89|16.89|23.12|17.67|25.17|18.52|15.25|16.26|20.32|
2025-07-04 05:54:52|russ2000_2_0619|TDOC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.28|20.07|16.25|12.05|17.41|15.2|18.95|25.75|34.35|32|37.4|40.65|65.9|65.96|63|59.19|70.14|71.53|99.42|181.15|212.68|223.06|286.23|189.95|151.01|141.3|72.03|57.77|40.19|26.75|29.4|26.5|28.92|17.41|19.43|13.73|9.37|8.57|10.16|7.16|8.28|
2025-07-04 05:54:55|russ2000_2_0620|TELL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:54:56|russ2000_2_0621|TENB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.72|29.39|26.81|34.93|30.34|22.4|26.81|26.32|35.8|35.9|48.44|39.61|45.04|52.33|45.92|56.71|37.84|39.36|38.5|37.01|48.24|41.22|47.1|46.42|43.2|41.63|43.09|33.11|34.055|
2025-07-04 05:54:58|russ2000_2_0622|TGNA|price_next_month|0|5.8399|5.6799|5.1439|4.8503|5.0264|5.3145|5.6667|7.0753|7.5556|7.6677|7.0594|7.7957|9.4125|10.1648|9.5085|10.501|11.6215|13.7985|9.9887|9.4765|8.1318|8.2599|8.8362|9.7326|10.8211|12.774|10.2769|10.501|9.4445|9.2844|7.9718|10.469|10.8851|11.3334|10.3409|11.3974|12.5499|12.2938|13.2863|13.7665|13.3823|12.5499|13.1582|14.5989|13.4464|12.9341|12.2938|13.0304|13.4784|14.0226|13.9266|16.2637|17.5123|16.808|19.4012|19.6253|22.3466|25.436|26.9247|30.9907|34.8005|32.7515|31.695|33.7119|36.2732|37.0095|39.5067|35.6008|32.7195|27.5971|29.7101|32.4762|33.0652|34.3356|32.3737|34.546|37.5474|36.8353|38.8946|37.2195|38.787|39.3556|43.0847|43.9043|44.515|42.5878|42.4905|40.9999|39.4427|37.3732|32.0971|31.6566|28.1733|26.6981|30.294|29.7818|29.2285|25.5609|21.7242|18.9171|14.6604|9.2818|5.6347|2.9556|2.0029|3.5857|5.0302|8.2727|8.7184|6.7514|6.0701|7.5505|7.7144|6.5362|5.9881|7.2585|7.0792|7.2277|8.6569|10.0553|10.3268|13.1954|14.1737|14.102|13.9176|16.7606|16.1356|15.8846|17.5802|18.6633|17.3243|15.383|14.9665|14.0311|12.5704|14.6782|16.3248|14.83|12.23|14.47|10.57|11.03|11.54|11.74|15.92|15.19|15.03|16.9|10.72|11.78|12.03|16.03|20.06|17.72|19.66|19.36|22.05|20.94|20.88|19.93|17.1|16.9|14.51|15.59|13.64|15.93|16.43|18.22|16.23|17.23|
2025-07-04 05:55:04|russ2000_2_0623|TIER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5296|
2025-07-04 05:55:07|russ2000_2_0624|TLGT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:09|russ2000_2_0625|TLRA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:12|russ2000_2_0626|TLRD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:14|russ2000_2_0627|TOCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:15|russ2000_2_0628|TORC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:17|russ2000_2_0629|TPB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.12|12.35|13.21|17.12|15.56|17.78|22|20.73|33|41.64|32.21|41.55|40.57|21.07|24.29|23.03|33.24|37.25|46.06|50.99|51.73|38.55|35.26|31|29.86|21.76|23.21|23.48|24.07|20.77|24.29|28.13|38.52|45.65|63.74|59.35|73.79|
2025-07-04 05:55:23|russ2000_2_0630|TPCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:24|russ2000_2_0631|TPHS|price_next_month|1.0123119015048|||||||11.75||15.38|11.5|12.13||13.63|11.38|10.75||13.88|14.75|9.13||11.38|12.25|10.38||12.63|13.13|11.88||10.13|7|7.75||11.63|10.13|9.63||8.25|8.5|9.88||9.75|9.63|9.63||8.13|7.75|6.5||7.25|9.13|7.5||7.38|8.25|8.5||9.94|14.75|11.88||14.25|10.38|9||8.13|7.44|5||3.94|3.88|4.56||5.67|4.91|5.68||6.68|6.9|7.09||6.43|6.54|6.93||9.26|10.76|12.15||14.69|13.39|14.44||18.4|20.36|19.91||19.73|15.01|15.1||13.6|13.51|8.88||7.51|8.09|7.23||7.1|7.62|7.23||10.78|8.77|11||6.61|3.45|4.95||4.93|4.5|6.75||6.5|6|7||7.85|6.7|6.13||7.69|9.78|9.27||7.11|7.02|6.95||6.55|6.09|4.34||3.95|4|3.01||1.38|1.41|1.25||2.11|1.96|1.84||1.01|0.8824|0.7399||0.54|0.365|0.111||0.117|0.04|0.0669||0.05||
2025-07-04 05:55:36|russ2000_2_0632|TPIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.53|16.15|18.79|20.49|18.88|22.91|20.08|21.9|32.01|24.37|29.32|30.93|26.1|20.66|20.55|17.09|26.92|33.2|64.76|59.47|37.01|32.19|11.53|11.63|11.86|9.1|13.05|12.4|10.66|2.31|2.7|2.47|4.78|3.46|1.63|0.8625|0.9891|
2025-07-04 05:55:40|russ2000_2_0633|TRHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:41|russ2000_2_0634|TRTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:55:42|russ2000_2_0635|TRTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.23|19.15|18.82|19.79|20.67|19.89|19.5|19.74|19.75|20.21|20.65|6.49|8.29|7.98|10.68|12.3|13.1|13.16|12.57|10.76|10.34|8.05|8.71|6.85|7.7|5.5|6.09|7.84|9|8.37|8.41|7.41|8.045|
2025-07-04 05:55:46|russ2000_2_0636|TSBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.815|9.065|7.375|6.69|6|5.655|6.19|5.94|5.315|4.845|5.625|5.845|6.905|6.95|7.95|7.045|7.8|8.255|8.175|8.465|9.35|10.225|11.375|12.09|11.62|11.155|11.225|12.425|11.75|11.56|11.65|11.6|12.2|14.51|16.305|17.55|18.29|17.725|16.4|14.62|12.87|11.16|6.8|5.87|5.87|5.43|4.98|4.57|4.42|4.59|3.95|3.9492|4.62|6.2|5.54|4.35|4.3|5.09|5.18|6.2|8.22|8.25|8.75|8.87|10.96|10.7|10.27|10.58|10.5|10.55|10.7|12.13|12.49|13.82|15.11|16.46|20.91|22.06|26.96|30.31|27.9|32.65|36.22|29.02|28.12|31.2|27.64|26.5|28.16|19.35|16.66|19.05|25.25|28.14|28.76|27.75|27.78|26.41|25.5|29.62|33.3|25.75|31.29|28.19|27.97|24.4|30.55|28.88|30.02|30.74|32.25|
2025-07-04 05:55:52|russ2000_2_0637|TTD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.818|2.966|3.62|5.497|6.257|4.848|5.101|9.279|11.624|13.778|22.589|26.513|20.731|28.179|25.794|41.946|61.336|77.629|74.862|82.68|76.78|62.67|59.57|42.73|57.84|50.7|59.37|84.59|71.67|68.43|83.79|92.43|119.47|118.68|54.4|74.38|
2025-07-04 05:55:55|russ2000_2_0638|TUSK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.68|18.11|19.1|15.29|17.48|22.96|32.71|36.32|25.8|23.52|15.96|6.38|1.83|1.4|0.7942|1.17|1.59|4.26|4.24|4|3.39|1.84|2.36|2.51|4.85|6.53|4.03|4.79|4.32|3.51|3.32|3.98|4.33|2.99|2.585|2.82|
2025-07-04 05:55:59|russ2000_2_0639|TVTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:00|russ2000_2_0640|TWNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:01|russ2000_2_0641|TWST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.38|23.13|33.09|32.6|24.21|24.84|33.16|58.47|83.58|160.01|141.67|116.06|114.25|52.26|30.22|42.98|33.36|27.98|12.56|26.57|15.32|32.4|30.75|58.08|40.6|52.37|39.9|38.13|
2025-07-04 05:56:04|russ2000_2_0642|TYME|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:05|russ2000_2_0643|UBFO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.147|2.206|2.4118|2.7354|3.2356|3.9708|4.3237|4.7061|5.5884|5.7063|5.2944|4.8825|4.7942|5.1767|6.7503|6.4415|6.4415|6.0003|6.0885|6.1767|6.0885|6.0003|5.8238|5.912|6.3532|6.3356|6.2297|6.1944|7.2497|8.5133|9.6534|9.8122|8.5769|8.0827|8.1286|8.6369|8.9969|9.7063|10.7087|11.7535|16.1337|15.4807|17.7326|15.3042|12.8194|9.8757|11.6476|11.4852|10.0663|10.744|9.9816|5.9192|5.2657|3.3791|1.8548|3.7842|3.5571|3.2105|3.783|2.7292|2.5911|2.4977|2.0085|2.0367|2.0407|2.0114|2.4997|3.1326|3.4966|3.7124|4.3498|4.3318|5.0052|5.2435|5.1149|4.6906|4.6709|4.7569|4.9552|4.9571|5.1797|5.843|6.1759|7.7724|8.35|9.4|9.4|11.05|11.1|10.75|10.72|10.26|10.5|10.72|10.17|9.74|6.66|6.26|6.22|6.83|8.28|8.07|7.91|8.2099|8.03|7.29|6.92|7.9|6.02|7.44|7.77|8.05|7.12|8.07|8.84|9.57|8.9|9.24|
2025-07-04 05:56:13|russ2000_2_0644|UBX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150.2|109.7|114.5|82.3|71.9|65|64|67.1|92.3|40.1|61.4|51.7|38.2|22.7|11.2|9.696|6.34|2.48|4.62|2.04|2.8|1.64|1.73|1.47|1.47|1.34|2.22|0.9808|0.2954|
2025-07-04 05:56:17|russ2000_2_0645|UEC|price_next_month|0.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|2.85|2.48||5.35|3.55|4.37||2.54|1.82|0.3||2.35|2.37|3.28||3.01|2.5|7||3.15|3.28|2.68||2.28|2.56|2.2||2.27|2.3|1.86||1.8|1.58|1.735||2.66|1.03|1.06||0.78|1.05|0.821||1.38|1.28|1.36||1.55|1.69|1.29||1.32|0.9246|0.8701||1.04|1.09|1.07||3.24|2.28|3.92||3.82|3.67|3.66||2.49|4.16|6.29||7.49|5.02|8.11||6.58||
2025-07-04 05:56:22|russ2000_2_0646|ULH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.16|16.39|19.35|23.58|30.95|33.21|26.34|25.88|27.12|19.36|19.13|16.93|20.55|25.03|13.21|12.2|14.26|14.4|17.42|16.56|18.75|15.32|14.83|15.02|15.16|15.62|13.42|17.86|15.48|12.74|15.84|18.76|22.86|25.21|27.21|32.99|28.41|25.34|26.19|23.48|21.73|20.2|16.05|12.87|16.05|14.16|12.14|14.8|12.55|14.15|21.6|24.95|21.85|27.35|26.95|20.43|22.19|22.5|18.83|18.5|13.93|17.99|20.03|22.87|25.56|21.95|20.94|17.55|18.57|28.38|34.73|36.42|29.2|31.04|22.38|30.31|44.68|44.5|41.13|45.59|26.81|28.68|
2025-07-04 05:56:29|russ2000_2_0647|UMRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:30|russ2000_2_0648|UNB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0867|11.5|11.5|11.7|12.9|13.1667|14.6667|15.5|15.3333|15.1667|17.8|19.1333|22.4667|27.6|26.45|22.8|22.75|23.8|24.5|21.71|22.1|21.35|22.85|21.35|22|21.02|22|21.4|21.66|20.65|19.7|19|19.01|18.9|18|15.6|15.25|16.27|17.15|18.73|18|18.13|18.18|19.5|19.8|19.73|19.3|19.1|19.18|20|20.2|21|21.21|21.9436|22.34|24.2399|24.47|23.65|24.99|27.48|26.72|27.5|27.56|28.74|34.73|33.05|41.5|41.65|44.1|48.5|50.5|52|52.55|46.5|46.16|38.5|34.18|32.51|33.62|24.2|19.43|24.2|25.7|33.39|32.34|32.44|31.76|31.05|25.67|25.76|26.31|22.5|22.08|25.25|29.97|27.76|24.9|28.74|31.9|34.83|28.28|
2025-07-04 05:56:37|russ2000_2_0649|UNTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.824|5.5132|5.8577|5.8144|6.3531|6.4607|6.434|7.429|8.9109|11.0917|8.7224|7.5107|7.0379|6.9531|7.1227|5.7665|3.8158|3.4773|2.6284|2.7135|2.586|2.6795|3.358|3.3847|4.9113|4.5721|4.4778|5.1555|5.8615|6.4107|7.9418|8.1908|9.153|9.0818|9.5433|8.9749|9.4237|8.8403|9.3373|10.1619|11.065|13.2481|13.5147|12.0388|10.5133|9.8454|9.0216|8.8745|7.1429|6.5801|5.9|3.6364|3.0273|3.3183|3.8636|3.8182|3.6364|4.9909|4.7727|5.2273|5.9545|6.2636|6.0182|5.8182|5.6364|5.6272|5.4273|5.5455|5.5909|6.4817|7.2627|6.7364|7.0727|7.7727|8.25|8.2727|8.3273|8.4818|8.9909|9.1818|10.4818|10.4818|11.4727|12.3|16.45|16.35|18.5|19.75|20.55|22|24.4|21.17|19.81|21.6|20.71|21.84|21.92|14.36|12.51|14.02|18.8|22.05|22.21|25.35|29.74|28.85|28.02|28.66|26.47|23.15|26.52|24.06|27.39|26.92|34.62|38.68|48.35|41.4|52.08|
2025-07-04 05:56:45|russ2000_2_0650|UPLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.92|6.41|8.02|7.99|7.01|7.41|7.51|8.5|12.09|19.88|25.33|21.82|23.13|27.3|34.97|30.55|30.9|46.58|43|38.04|39.72|29.77|34.27|42.24|49.1|50.49|37|32.74|19.55|14.81|11.23|7.46|8.73|3.5|3.79|3.37|4.15|2.245|2.51|2.17|4.2|2.38|2.075|
2025-07-04 05:56:49|russ2000_2_0651|UPWK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.63|19.31|18.9|16.99|14.82|9.18|8.34|14.03|19.2|45.23|48.79|54.66|57.98|24.73|19.67|22.1|12.81|12.96|9.42|10.28|10.17|13.71|11.36|11.35|12.36|15.76|13.44|13.605|
2025-07-04 05:56:53|russ2000_2_0652|USAT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:54|russ2000_2_0653|USX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:56:55|russ2000_2_0654|UUUU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|13.5|5.5|6.55|6|24.95|73.835|62.72|171|189.87|123.485|92.525|57.9|59.625|39.53|7.875|11.1|16.155|16.215|15.055|12.425|9.905|9.64|23.775|57.05|27.96|20.145|13.075|17.2|14.75|7.1|8.5|8.655|6.255|8.895|6.75|7.79|8.12|7.78|6.27|4.58|4.42|4.02|3.04|2.12|2.37|2.21|1.4|2.51|2.06|1.73|1.38|1.715|1.97|2.68|2.96|2.72|3.12|1.87|2.07|1.65|1.91|1.69|1.64|3.94|5.27|5.45|8.52|5.65|8.65|6.53|6.72|7.37|5.15|5.87|7.82|7.34|5.85|5.6|6.02|5.71|4.49|6.17|
2025-07-04 05:57:01|russ2000_2_0655|VALU|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||35.75|32|31.63|29.5|32|29|29.75|36.5|36.25|35.75|36.5|40|29.5|36.5|36.5|34|42.25|43.63|34.75|41|38.13|37.38|37.25|34.63|35.88|33|35.88|36|41|40.95|44|40|46.6|45.25|42.59|42.6|46.38|48.39|48.32|49.9|52.34|38.82|36.91|40|40.33|36.32|39.75|40.3|33.85|41.9|45.29|58.22|44.51|43.61|48.85|41.36|42.44|39.55|38.21|32.1|30.04|29.86|29.49|26.5|26.61|19.8|13.22|14.4|14.3|14.19|12.21|11.91|11.47|12.25|11.25|9.12|9.45|9.08|8.81|9.89|14.97|14.85|15.93|15.31|16.21|13.61|12.6|15.18|15.04|16.58|17.82|22.1|17.9|17.25|15.97|17.69|18.58|20.17|24.41|26.55|20.1|24.39|26.8|27.41|28.84|28.5|26.1|27.49|28.86|30.9|36.65|40.5|59.01|70.61|82.01|56|50.26|45.9|53.41|42.05|43.1|37.8|41.46|52.06|40.94|39.19||
2025-07-04 05:57:11|russ2000_2_0656|VAPO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:57:12|russ2000_2_0657|VBTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.98|13.15|14.4|15.48|16.38|14.2|14.9|17.04|17.52|27.16|28.35|26.61|26.07|28.51|28.83|30.98|22.17|23.57|26.78|25.8|25.39|28.29|17.87|17.55|18.64|25.66|33.48|33.02|38.64|41.04|33.03|30.55|29.58|26.56|17.43|20.75|16.89|21.01|20.79|25.34|27.08|26.8|23.35|27.635|
2025-07-04 05:57:16|russ2000_2_0658|VCEL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||640|1080|960|760|780.8|480|400|489.6|280|280|70.4|204.8|460.8|275.2|310.4|240|144|313.6|166.4|139.2|112|60.8|36.8|59.2|62.4|147.2|201.6|260.8|161.6|128|192|539.2|320|510.4|366.4|332.8|240|204.8|246.4|211.2|228.8|193.6|164.8|96|64|59.2|64|116.8|60.8|64|49.6|33.6|32.4|31.6|40.6|53.2|54.2|50.4|51.2|39.4|51.2|38.8|28.8|26.8|12|8.2|4|3.61|3.96|3.16|2.96|3.15|3.31|3.39|2.11|2.11|2.88|2.26|2.2|2.6|2.6|3.25|4.55|7.7|13.35|10.45|11.15|17.2|16.99|19.12|15.87|16.4|14.5|16.49|18.53|41.27|62.42|52.94|46.02|35.58|28.5|32.54|26.88|27.47|31.51|35.92|35.18|42.98|45.87|50.52|44.04|58.54|38.02|41.79|
2025-07-04 05:57:23|russ2000_2_0659|VERI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01|35.5|23.15|17.17|14.93|6.92|5.5|6.3|6.94|2.72|2.21|5.14|11.46|10.26|40.71|25.73|21.25|28.77|14.9|13.45|6.48|6.94|8.45|4.76|3.98|2.29|1.65|3.56|2.96|3.47|3.05|2.07|1.5|
2025-07-04 05:57:27|russ2000_2_0660|VHI|price_next_month|0||||||||||||||||||||||||||||27.4865|24.8855|19.4749|10.4359|7.6262|12.4428|11.64|10.8372|9.8418|8.8303|8.8303|8.0276|8.429|7.6262|7.4335|7.8349|8.8303|8.2363|8.8303|10.8372|12.2501|13.4542|12.4428|10.8372|12.0414|10.4359|9.6331|9.4404|11.8487|13.4542|13.8556|14.7547|15.9588|15.8625|19.7639|17.9657|17.757|19.4749|19.2662|17.3556|18.2708|17.8694|17.5644|19.7639|18.9772|17.0185|17.2593|20.952|21.257|17.0345|26.1539|16.6492|13.1171|18.3832|16.6653|20.2295|22.124|19.5391|18.5116|24.5323|24.6126|28.9154|28.4979|28.3695|29.4934|31.9658|41.2618|39.576|43.7985|67.1203|65.6403|106.7604|65.2003|106.4404|91.4404|57.2802|59.4002|42.5602|52.5202|37.5602|64.2003|114.4805|55.8802|80.7203|82.0003|126.5605|216.8809|236.3609|215.6009|216.2009|133.5605|150.0678|188.5208|196.0808|189.8408|220.4409|169.8007|90.9604|78.9603|71.0403|68.6403|78.3603|53.4002|29.6401|14.2801|23.6401|22.3201|23.5201|37.3201|39.8402|38.5202|52.2002|69.4803|99.6004|64.3203|24.9601|39.9602|30.1201|25.8001|22.6801|19.9201|10.5684|10.17|13.6|16.07|26.38|24.64|23.16|26.55|31.81|51.1|27.32|25.83|15.53|15.34|11.16|13.87|14.77|21.1|34.05|20.87|17.24|18.06|
2025-07-04 05:57:36|russ2000_2_0661|VIAV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||5.4011|4.3379|4.4062|7.5331|7.8174|11.2286|12.65|16.6297|19.8988|29.9903|14.782|27.4319|24.8053|22.5994|38.8027|38.1659|20.8937|30.8431|28.4269|28.1426|51.8108|69.009|102.7688|189.755|463.7899|471.6129|537.2904|370.4133|249.2922|97.2881|42.0263|36.3409|31.8381|19.7396|11.5072|10.2337|12.2804|14.691|13.6904|16.0555|23.1963|13.7813|15.6916|14.4181|9.7788|6.7315|6.8679|9.5514|14.1907|15.8736|9.7334|8.2608|10.1086|9.3695|8.1471|8.6759|5.9185|8.1358|6.2141|3.1042|2.0638|2.621|3.3316|3.1781|4.4687|7.3967|6.1686|5.9696|9.6481|11.8483|7.4763|6.8224|7.2147|6.9191|5.5944|5.5091|8.2495|7.6753|8.3404|7.4422|7.5559|7.2034|6.7485|7.6525|6.9077|7.1977|6.3051|5.95|5|6.51|7.13|7.12|8.95|10|10.97|9.28|8.58|9.45|10.12|11.53|11.12|13.3|14.67|15.96|14.1|12.08|13.83|12.35|15.45|16.36|16.69|15.4|16.46|14.34|14.8|15.1|11.3|8.96|10.87|7.78|9.83|7.9|8.04|9.22|12.04|10.58|10.43|
2025-07-04 05:57:44|russ2000_2_0662|VKTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.37|6.47|5.7|2.04|1.49|1.42|1.05|1.45|1.4|1.14|2.76|5.31|3.97|11.24|13.3|8.26|8.21|7.63|6.65|6.52|6.27|6.59|5.57|7.6|6.23|5.69|5.85|3.55|2.29|3.26|4.09|8.76|19.88|14.28|10.67|24.14|65.07|65.98|78.03|32.75|25.94|28.175|
2025-07-04 05:57:47|russ2000_2_0663|VRAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:57:49|russ2000_2_0664|VRCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6|12.96|12.01|10.01|12.24|13.43|14.59|12.07|6.92|7.62|11.57|13.35|10.79|12.83|7.74|6.83|3.25|2.61|4.62|6.2|5.305|3.76|5.65|6.79|7.24|1.51|0.6476|0.4641|0.715|
2025-07-04 05:57:52|russ2000_2_0665|VREX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.71|34.67|31.5|34.43|42.47|36.63|38.38|25.14|27.77|32.71|32.28|30.3|30.28|25.03|15.85|13.45|20.88|23.21|26.67|26.36|27.07|20|21.8|21.19|21.49|17.96|22.96|17.61|19.27|17.08|14.62|12.91|13.74|8.5|8.81|
2025-07-04 05:57:55|russ2000_2_0666|VRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:57:56|russ2000_2_0667|VUZI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3752|6.2627|5.2501|8.5127|6.0001|6.3827|3.7501|4.0501|4.8751|2.2501|3.0001|8.2427|3.61|5.29|2.48|2.79|2.83|2.94|3.2|6.1|5.99|5.47|4.84|5.56|5.18|8.86|7.55|6.4|5.65|6.05|4.9|9.95|6.65|7.4|5.91|4.57|2.74|2.23|2.46|2|1.55|4.08|4.05|14.82|21.88|14.98|10.88|5.65|5.24|8.19|5.11|5.3|3.91|5.04|3.2|1.7|1.26|1.24|1.17|3.7|1.6|2.78|
2025-07-04 05:58:01|russ2000_2_0668|VYGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.04|12.49|14.24|12.45|11.92|10.45|9.88|21.46|20.64|17.74|18.86|13.66|10.52|21.01|22.01|15|11.05|10.81|11.45|10.96|8.41|5.11|3.08|3.72|2.85|7.41|6.59|5.28|9.44|7.52|8.79|6.74|7.27|7.57|9.27|6.75|5.45|3.53|3.21|
2025-07-04 05:58:04|russ2000_2_0669|WAAS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:58:05|russ2000_2_0670|WATT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214|269.8|193.6|200.2|157.2|150.8|134.2|99.4|219.8|250.6|291.4|289.2|280.2|304.4|205|355.4|375.8|284.2|174|151.6|101.2|85.6|56|34|46.4|58.4|48.4|82.4|64.4|45.8|38|20.8|19.978|20.4|21.4|16.4|7.4|4.34|1.66|1.77|1.4|0.925|0.5868|0.47|0.28|0.28|
2025-07-04 05:58:09|russ2000_2_0671|WHD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4|32.74|33|32.99|36.62|29.51|29.24|30.47|18.17|22.91|16.75|25.03|30.51|36.43|43.59|49.24|51.34|40.42|51.41|53.1|40.13|49.91|48.3|42.44|52.32|61|58.28|62.05|39.67|45.26|
2025-07-04 05:58:12|russ2000_2_0672|WING|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.71|24.7|24.89|24.65|26.22|28.42|28.47|30|31.42|31.99|48.36|49.94|51.26|66.18|67.44|77.18|97.72|83.69|93.13|115.56|133.28|125.18|157.49|148.09|169.92|172.16|147.72|97.34|94.19|134.85|158.47|195.63|183.4|175.95|281.11|362.74|376.57|368.94|295.82|230.51|326.49|
2025-07-04 05:58:17|russ2000_2_0673|WLDN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9.9|9.84|9.66|6|5.94|4.7|1.81|1.77|1.15|1.8|3.04|2.25|2.33|2.56|3.37|3.96|4.29|4.02|3.94|3.77|3.4999|1.41|1.54|2.16|2.25|2.81|3.67|4.645|4.6|7.72|13.41|13.99|15.87|11.13|11.18|7.67|10.75|11.13|16.41|26.81|28.435|33.54|29.86|22.66|29.65|30.03|30.49|34.6|39.98|35.06|38.36|33.13|22.37|26.59|27.42|49.48|38.55|39.2|33.94|31.5|27.87|26.07|13.68|19.04|14.68|19.36|17.69|19.14|27.95|32.5|45.34|35.345|38.39|71.84|
2025-07-04 05:58:22|russ2000_2_0674|WLFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.63|13.5|10.5|14.75|18.13|19.25|23.63|22.5|16.88|17|15.5|15.88|4.94|5.69|7.38|6.63|5.75|10.88|8.85|10.65|5.4|5.3|4.65|4.6|4.23|5.06|5.2|5.04|7.23|8.4|8.97|7.79|7.5|7.98|8.5|8.69|8.82|9.33|10.05|9.33|10.71|10.18|10.54|12.59|15.18|13.63|12.23|9.3|12.74|9.44|11.4|14.45|12.73|16.49|14.04|9.53|12.27|13.22|13.131|13.33|11.6|13.55|13.05|12.54|14.22|14.73|14.19|14.24|17.43|16.93|20.16|22.78|22.81|20.66|19|16.68|15.6|17.71|24.18|27|26.61|25.48|22.71|25.28|25.09|27|32.68|31.22|34.62|38.28|49.72|62.25|54.51|59.3|20.01|19.5|21.21|27.72|42.82|41.6|40.51|35.77|31.1|39.03|38.1|57.99|50.5|42.29|44.68|49.01|48.61|86.28|181.33|193.92|154.72|139.74|
2025-07-04 05:58:29|russ2000_2_0675|WNEB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5133|5.2667|4.9667|4.96|5.0867|5.5833|6.4133|7.9833|8.33|7.1833|6.89|8.0867|8.0333|8.25|8.1733|7.3833|8.3733|7.7333|9.5633|11.3333|10.88|10.11|9.55|9.96|9.21|9.79|9.26|9.55|9.54|9.23|9.38|8.12|8.39|10.01|8.43|8.26|8.92|9.08|8.39|6.45|7.99|7.27|7.46|7.15|7.32|7.52|6.96|7.44|7.43|7.25|7.22|7.04|7.2|7.9|7.42|7.84|8.17|7.71|7.85|7.79|9.7|10.45|10|10.65|10.85|10.75|11.05|10.11|8.93|9.51|9.01|9.44|8.98|5.85|5.64|5.75|6.74|8|8.11|8.89|8.95|8.55|7.69|8.44|9.75|7.54|6.5|7.03|8.51|6.52|8.41|8.68|9.42|9.14|9.955|
2025-07-04 05:58:36|russ2000_2_0676|WOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.54|13.54|10.34|6.33|10.88|9.54|7.23|8.51|7.59|6.27|6.8|5.92|5.72|4.97|11.23|14.03|22.16|19.05|18.74|21.49|18.01|14.22|11.49|10.78|8.13|6.9|3.74|3.59|5.52|5.16|4.25|4.48|4.17|
2025-07-04 05:58:39|russ2000_2_0677|WSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|9.72|9.7|9.85|10|10.05|10|10.05|12.35|13|16.9|14.83|10.32|13.35|15.9|16.09|18.985|10.945|14.6|18.64|24.33|29.88|27.9|33.92|35.93|34.95|35.7|40.8|48.46|43.33|47.27|38.22|47.3|38.19|41|38.97|37.06|24.82|28.92|
2025-07-04 05:58:43|russ2000_2_0678|WTTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|15.81|16|18.77|15.49|15.28|9.58|8.7|11.95|10.17|7.46|7.09|4.96|4.71|2.96|5.03|5.18|5.7|6.22|7.08|7.84|7.33|8.69|8.64|7|8.55|7.37|7.77|9.36|11.52|11.14|12.5|8.9|9.13|
2025-07-04 05:58:46|russ2000_2_0679|WVE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.215|13.59|19.84|31.25|29.05|21.3|21.25|22.65|40|45.05|39.4|43.41|34.42|26.53|20.45|25.1|7.535|9.44|8.76|7.87|9.72|6.18|5.65|4.39|2.15|1.83|2.54|4.52|4.31|4.02|3.865|5.61|4.32|5.01|6.53|14.45|11.57|6.83|6.94|
2025-07-04 05:58:49|russ2000_2_0680|WW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:58:50|russ2000_2_0681|XAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:58:51|russ2000_2_0682|XELA|price_next_month|0.01025641025641|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117720|119040|117600||117960|118918.8|119400||119400|70800|62040||54240|71880|54480||28680|14160|3814.8||4440|5451.6|4468.8||6120|10360|5080||878.4|189.66|35.8||4.73|4.22|3.25||2.54|2.07|1.32||0.0128||
2025-07-04 05:58:55|russ2000_2_0683|XERS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.77|21.07|14.93|10.2|12.19|8|6.11|2.27|2.74|5.12|5.395|3.85|3.23|1.87|2.1|2.4|1.42|1.56|1.22|2.14|2.33|1.66|2.49|1.75|2.48|3.23|3.53|4.41|4.755|
2025-07-04 05:58:58|russ2000_2_0684|XFOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2406.6193|2835.0227|453.6036|237.6019|504.004|609.0061|357.0036|367.2037|258.0026|279.3028|231.9023|174.9017|246.3025|255.6026|165.9017|139.5014|56.4006|38.7004|35.4004|59.7006|30.9003|40.5004|53.4005|22.6532|23.4422|38.7004|25.8603|14.5801|21.0032|5.335|1.88|
2025-07-04 05:59:00|russ2000_2_0685|XHR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.22|20.9|17.82|13.93|15.6|17.59|15.55|19.08|17.94|20.15|21.72|22.2|20.49|24.29|20.27|18.27|21.39|21.88|20.76|19.56|9.46|8.6|8.39|14.64|19.2|17.81|17.59|17.23|19.54|16.06|16.75|14.52|12.4|12.21|11.73|13.33|14.53|14.29|14.55|14.96|10.73|13.22|
2025-07-04 05:59:04|russ2000_2_0686|XPER|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.19|9.92|9.88|12.47|8.39|10.68|9.98|8.01|9.37|9.02|7.45|8.14|
2025-07-04 05:59:06|russ2000_2_0687|YETI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.84|16.77|35.68|34.88|33.63|34.63|26.67|45.42|53.07|67.83|88.34|96.02|93.99|67.27|50.06|44.24|31.71|44.76|38.46|42.3|42.04|43.97|35.67|39.09|35.7|37.26|28.64|32.75|
2025-07-04 05:59:09|russ2000_2_0688|YEXT|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|13.01|13.75|12.34|14.7|26.49|14.52|18.51|20.51|18.15|17.25|15.68|15.25|17.61|18.59|18.2|12.59|13.52|9.66|7.3|5.08|4.35|5.26|7.34|8.87|8.66|6.62|5.95|4.91|5.09|8.26|6.8|6.64||
2025-07-04 05:59:11|russ2000_2_0689|YMAB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.34|21.55|23.06|22.99|31.98|35.8|33.7|37.34|43.27|42.62|29.69|33.5|25.72|10.68|9.51|18.02|15.17|4.49|5.69|6.21|5.35|12.79|15.29|12.53|14.48|5.97|4.23|4.24|
2025-07-04 05:59:14|russ2000_2_0690|ZAGG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:15|russ2000_2_0691|ZN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:16|russ2000_2_0692|ZOM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:17|russ2000_2_0693|ZS|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.95|42.79|39.26|49.78|74.24|71.46|51.66|50.41|76.52|135.63|141.19|206.51|172.74|278.34|336.9|254.81|153.09|160.88|134.85|131.15|134.72|147.28|199.84|237.29|164.37|199.98|206.59|196.23|257.3||
2025-07-04 05:59:19|usamicro_0000|CANN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.52|1.01|1.01|1.6||4.15|||13|5|3.7|5.25|3.49|1.12|0.825|0.5|1.24|0.93|4|2.65|2|1.8|1.19|4.54|4.07|2.855|3|2.35|1.74|0.58|0.67|0.5913|0.395|0.375|0.342|0.94|0.95|0.59|0.38|0.275|0.3|0.225|0.2055|0.1601|0.12|0.0869|0.1301|0.075|0.086|0.0697|0.0536|0.0329|0.035|0.0209|
2025-07-04 05:59:23|usamicro_0001|TLRY|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.5|71.08|65.94|46.35|25.94|16.27|9.1|7.11|4.83|8.215|22.04|17.86|11.63|7.28|8.32|3.44|2.8|2.63|2.5|1.6|2.4|2.24|2.48|1.73|1.74|1.43|0.6627|0.4007||
2025-07-04 05:59:26|usamicro_0002|CTST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:27|usamicro_0003|TGODF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:28|usamicro_0004|AXSM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.59|10.98|7.79|7.08|4.9|4|6.15|4.85|2.8|2.65|2.65|3.93|8.39|16.71|27.69|23.42|86.82|95|75.74|68.07|72.99|60.39|52.66|39.69|26.66|29.99|37.44|40.04|75|71.23|76.2|63.88|90.03|71.17|86.53|89.87|106.46|107.24|105.4|
2025-07-04 05:59:31|usamicro_0005|NBEV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:32|usamicro_0006|APPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|8.75|10|10.75|13.75|12|22.5|23.75|12.5|11|7|3.25|2.1|2.05|2.25|7.5|8.75|1.95|1.4|2.35|3.95|3.25|3.25|4.75|3.745|4|3.65|4.5|3.97|2.91|3.73|3.48|3.96|3.8|2.89|3.98|2.41|1.61|1.06|0.99|1.21|0.8464|0.67|1.07|1.07|1.53|2.1|1.59|1.38|1.31|2.18|3.5|5.46|7.2|7.23|5.86|12.36|31.88|64.7|76.71|62.05|84.14|46.53|32.2|18.85|15.105|17.36|11.99|10.83|4.77|5.39|1.92|2.17|3.08|2.62|3.39|6.01|
2025-07-04 05:59:36|usamicro_0007|TEUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:37|usamicro_0008|INSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1988.4938|583.7917|150|121.5|139.5|82.5|28.5|22.5|9.2|8.6|51.6|59.6|132|147.4|187.59|231.3|127.8|93.4|133.4|135.3|125.1|94.4|117.3|84.2|111.3|173.8|265.21|254.9|154.6|89.2|103.3|48.6|57.9|67.8|96.6|119.7|78.1|70.7|60.5|112.3|75.7|61|53.4|41.5|29.5|30.3|25.2|17.3|16.2|25.7|40.4|30.8|30.2|18.1|18.7|29.6|44.9|64.1|28.7|23.6|11.6|16.3|16.6|28.3|30.9|21.1|13.6|14|21.4|20.8|19.3|35.5|52.1|45.4|51.3|54.3|67.1|140.7|115.65|93.1|174.4|92.9|84.8|66.3|47.8|29.7|21|21.7|11.6|6.143|8.2|3.267|1.8|4.18|10.11|17.96|11.61|8.42|8.65|
2025-07-04 05:59:42|usamicro_0009|CVRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:43|usamicro_0010|KRYS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.04|9.1|16.45|19.72|22.855|33.06|48.01|39.44|52.81|47.19|42.71|45.32|71.17|81.61|57|54.44|56.4|65.28|72.09|73.01|83.12|87.39|120.91|114.91|111.25|159.05|213.66|175.51|159.74|169.73|142.94|
2025-07-04 05:59:46|usamicro_0011|PCMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:47|usamicro_0012|CFMS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 05:59:48|usamicro_0013|MEIP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13667.9727|13127.9737|8159.9837|9599.9808|9359.9813|8387.9832|8627.9827|8135.9837|8267.9835|6371.9873|3911.9922|3779.9924|5039.9899|4583.9908|3659.9927|4079.9918|2807.9944|3695.9926|2039.9959|1199.9976|839.9983|791.9984|719.9986|851.9983|863.9983|605.9988|136.7997|139.1997|156.5997|175.1996|131.9997|157.1997|119.9998|75.5998|51.8399|49.1999|137.4|177|152.8|162.6|171.4|160|138.4|157.8|77.6|41.8|33.6|34.2|26.2|28.6|27.6|32.8|30|31.2|61.6|56.6|43.6|40.4|80.8|67|54.6|63.9|36.8|34.4|45.8|49.6|66.7|56.6|61.6|71.6|54.4|55.8|46.6|10.6|11.344|6.8|5.704|4.96|7.39|7.07|4.5|3.26|2.86|2.73|2.85|1.98|2.65|
2025-07-04 05:59:51|usamicro_0014|APYX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||1.5|1.375|2.5|2.438|1.875|1.25|1.438|1.313|1.375|1.25|0.938|0.75|0.813|1.313|1.469|1.344|0.75|0.58|0.562|0.437|0.5|0.906|0.75|1.125|1|0.687|0.7|0.7|0.79|0.85|1.01|1|0.6|0.8|0.94|1.72|3.07|3.2|2.75|2.75|2.28|2.9|2.4|1.89|2.429|3.06|3.5501|8.2168|7.94|8.9|7.55|6.3|7.55|5.99|8.8132|7.31|6.4|6.7|6.75|8.97|8.01|6.8|5.21|2.76|1.86|3.05|3.18|2.62|2.55|3.03|2.75|2.31|3.75|2.75|3.25|3|2.64|2.78|3.95|3.92|3.94|3.55|3.098|2.31|1.9|2.2|1.97|1.85|5.51|3.78|2.7|2.53|3.9|2.38|3.49|4.83|5.27|8.67|4.99|7.24|6.6|7.59|3.4|4.49|6.02|9.29|10.13|9|14.3|11.5|3.77|9.46|5|2.92|3.4|5.59|2.29|2.24|1.43|1.36|1.17|1.44|1.04|2.33|
2025-07-04 05:59:56|usamicro_0015|AMSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||137.2667|133.9333|120.4|150.6|205|165|135|105|137.5|143.8|116.3|123.8|107.5|93.8|102.5|110|91.3|134.4|100.6|98.8|117.5|125|140|178.1|266.3|381.9|370|477.5|206.9|156|170.1|106.6|84.5|77.2|41.3|38.7|49.9|36.5|80.4|96.5|166.1|126.3|101.4|115.6|116.9|87.5|114.6|82.1|112|109.6|92|94.9|100.7|144.4|190.9|271.5|202.5|252.8|394.9|125.1|161.8|257|321.7|335.2|380.2|291.8|301.5|336.5|272.7|118.5|73.2|43.6|50.5|41.3|37.1|35.9|26.5|25.1|25.1|21.8|15|12.8|19.9|13.1|7|6.47|5|5.43|6.27|9.96|9.18|6.41|6.99|5.21|3.19|4.2|5.21|5.9|5.18|5.99|13.07|11.04|8.89|7.83|6.28|5.75|9.3|13.91|24.72|16.47|14.05|18.38|8.2|5.33|6.14|4.52|5.43|4.05|10.08|6.265|11|12.35|24.16|24.52|26.27|19.85|39.79|
2025-07-04 06:00:01|usamicro_0016|PROV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6667|5.6667|6.8356|6.7778|8.6133|8.7511|9.2489|10.4444|8.9467|6.8889|7.5556|7.8622|8.8044|8.1689|7.1689|6.1956|6.8044|8.28|8.7778|9.1111|10.9333|9.6889|11.96|13.7778|15.1667|16.7467|18.5733|19.4933|20.3267|21.1733|23.0333|23.7|23.01|28.55|28.65|26.98|29.95|26.45|28.87|28.75|30.81|30.27|28.26|24.56|19.26|20.32|16.11|13.06|7|5.8|4.5|6.64|7.6|7.02|3.55|6|6.15|6.72|7.75|8.1|8.48|9.06|9.4899|10.94|12.24|14.77|16.64|16.2|17.5|15.16|15.05|14.07|14.25|14.58|15.52|16.55|16.09|17.14|17.48|17.3|19.49|19.08|18.53|19.23|19|19.33|18.3|18.35|18.55|17.3|17.1|20.25|20.77|20.06|22.01|13.05|12.2|12.66|16.05|16.26|16.86|17.05|16.92|15.19|14.7|13.65|14.21|13.8|14.27|11.95|15.1|12.94|13.3|15.565|16.04|15.01|15.59|
2025-07-04 06:00:07|usamicro_0017|ZYNE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:08|usamicro_0018|INS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:09|usamicro_0019|XBIT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.22|19.8|14.09|8|14.15|13.83|14.76|11.4|9.96|4.79|4.05|4.92|4.9|4.41|3.82|6.45|9.19|7.04|10.99|22.62|15.82|14.67|17.46|18.57|17.42|15.93|14.55|10.72|7.25|5.13|3.55|4.35|3.32|5.42|3.95|4.59|8.07|7.24|7.17|3.46|2.88|3.18|
2025-07-04 06:00:11|usamicro_0020|ALOT|price_next_month|1||||||||||||||||||||||||||||4.5333|4.6027|3.4667|4|5.2|8.4|9.0667|8.9333|12.4|15.8|11.4|11.4|10.8|10.4|8|8.8|9|7.4|7.4|8.104|9.4|8.504|8.2|7.6|6.6|7.2|6.4|7.104|7|7.504|6.6|6.4|6.2|6.104|4.448|4.6|4.304|5.504|4.504|4.8|4.8|4.8|4|3.304|3.448|3.52|3.04|2.88|2.96|3.44|3.16|2.8|2.672|4.256|9.144|12.936|11.688|8.48|7.496|7.224|7.84|7.168|9.664|7.904|8|9.272|10.5|10|10.83|11.54|10.42|9.66|9.74|10.03|9.38|5.75|4.94|6.24|6|7.03|7.5|7.38|7.14|7.15|7.51|8.1|7.5|7.99|8.0876|8.2|8.15|9|9.87|10.24|11.71|13.85|13.606|14.31|13.28|14.49|14.3999|14.16|13.99|13.55|13.41|14.44|14.93|13.187|13.55|13.95|13.6|14.608|13.45|18.9|22.15|19.62|19.4|25.61|16.43|15.45|10.86|6.43|6.85|10.03|11.16|16.25|15.66|16.53|15|12.5|12.95|11.75|12.46|15.95|14.8|14.05|17.58|17.91|14.89|15.37|10.86|9.26||
2025-07-04 06:00:17|usamicro_0021|MSON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:18|usamicro_0022|TRNS|price_next_month|0|||||||||||||||||||||||||||||1.69|1.875|1.25|1.31|1.375|1.185|0.81|0.905|0.94|1.125|0.94|1.56|1.78|2.06|2.06|2.44|2.065|1.69|2.44|3|2.565|3.25|3.19|3.19|3.565|4.375|4.125|4.875|6.75|8.88|7.88|8.25|7|5.13|4.25|4.88|3.63|3.13|2.25|3.56|2.75|1.81|2.16|1.78|2.3|3.1|1.82|1.75|1|0.87|1.6|2.28|1.37|2.39|2.9|3.15|2.44|2.95|2.96|3.93|4.68|4.35|4.48|5.4|5.13|5.84|5.33|5.03|5.3|7.5|6.14|6.45|6.65|8.35|8|5.25|5.25|6.25|7.21|7.15|7.5|7.89|7.05|8.4|10.05|11.75|12.18|11.9|13.3999|6.9799|5.23|6.9699|7.15|7.84|8.4|8.65|9.88|9.75|10.51|9.29|10.19|9.4999|9.7499|9.76|10.6|10.28|10.5|12.05|12.2|13|12.65|15.7|16.5|22.85|20.71|22.4|23.05|23.82|31.34|30.6|28.09|27.9|30.91|36.57|50|63.85|74.88|94.91|73|62.32|82.76|83.52|76.29|83.88|90.02|110.04|107.37|115.24|95.57|77.02|79.33|89.82|
2025-07-04 06:00:24|usamicro_0023|LFVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6667|||4.6667|9.3333|23.3333|23.3333|23.3333|14|14|14|4.6667|4.6667|4.6667|9.3333|9.3333|9.3333|4.6667|4.6667|4.6667|4.6667|4.6667|9.3333|4.6667|4.6667|24.5|25.2|52.5|59.85|24.5|22.12|14.35|8.05|4.9|3.64|1.47|1.89|1.54|1.96|2.45|1.33|0.77|1.19|6.09|4.34|1.89|2.135|4.2|4.06|2.87|4.9|6.79|10.36|10.22|9.8|25.48|19.74|22.12|19.67|15.89|17.5|16.24|10.64|9.52|9.73|8.96|8.89|5.376|3.57|6.56|8.16|9.23|15.68|8.72|7.22|4.82|4.11|5.85|4.44|3.85|10.43|10.9|14.53|11.66|10.86|14.65|16.38|12.86|13.51|11.75|9.42|8.67|7.63|6.8|6.43|4.04|4.18|3.75|4|3.3673|4.99|8.19|5.31|6.17|6.61|14.09|21.16|12.26|13.68|
2025-07-04 06:00:28|usamicro_0024|KALV|price_next_month|0.71638141809291|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.4394|76.0195|48.8597||15.3999|6.72|9.31||7.12|6.59|9.33||8.4|16.44|24.06||23.92|15.14|14||11.33|12.83|18.67||24.9|20.44|14.5||8.89|16.31|5.39||9.75|11.35|8.42||11.15|13.39|10.06||11.22||
2025-07-04 06:00:32|usamicro_0025|SESN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:33|usamicro_0026|DLA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:34|usamicro_0027|HFBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:35|usamicro_0028|RFL|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.65|9.35|8.3128|16|16.1|19.44|16.74|19.72|16.23|15.25|21.86|42.79|43.12|43.4|5.49|3.19|1.95|2.19|1.88|2.17|2.02|2.18|1.76|1.73|1.53|1.45|1.88|2.02|1.28||
2025-07-04 06:00:37|usamicro_0029|TRCB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:38|usamicro_0030|PTGX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.32|19.28|10.11|13.61|15.57|22.86|8.66|7.26|8.27|8|10.37|11.1|12.65|7.4|6.98|16.24|20.27|23.09|29.52|45.51|32.42|28.8|9.41|9.74|8.35|13.29|23.25|19.13|14.09|25.01|25.7|40.28|47.26|37.8|45.62|51.05|
2025-07-04 06:00:41|usamicro_0031|JYNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.54|10.56|9.5|7.165|4.82|3.58|2.35|2.61|3.3701|3.83|3.69|4.58|5.06|7.27|8.3|7.5|8.18|17.68|18.68|19|16.76|12.32|13.71|18.97|31.05|56.3|82.34|87.48|51.47|31.4|15.84|16.78|18.17|15.14|13.33|8.16|9.76|12.28|14.3|11.2|11.05|10.15|11.64|
2025-07-04 06:00:44|usamicro_0032|CHMA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:45|usamicro_0033|AKTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:46|usamicro_0034|GSIT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|5.03|3.34|2.38|3.49|3.55|3.4|2.62|3.05|4.12|3.71|4.94|6.04|6.19|6.22|10.0925|8.91|6.85|4.74|4.96|4.23|4.79|4.54|6.49|6.45|6.95|6.93|6.76|6.74|6.4|4.78|5.05|5.27|4.83|4.19|3.49|4.09|4.85|5.22|6.11|8.09|7.92|6.91|8.03|7.4|7.33|6.15|7.78|8.16|8.13|7.7|8.11|7.38|6.65|6.64|7.67|6.48|5.42|5.06|4.61|3.61|4.07|2.16|2.04|1.98|4.71|1.97|2.32|3.93|2.97|3.48|3.52|3.06|3.53|
2025-07-04 06:00:49|usamicro_0035|MFNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:50|usamicro_0036|AVXL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1667|8|10.2|12.4|14.96|15.2|15|20.64|21.44|19.24|10.8|10|9.72|9.36|9.8|9.2|10.2|12.4|12.8|17.24|12.6|9.92|6.44|6.76|4.04|4.6|3.92|2.88|2.64|2|2.204|1.38|1.44|1.048|0.792|0.696|1.72|2.11|8.365|3.72|5.9|7|3.13|4.5|5.72|5|4.36|2.83|2.38|3.21|2.42|1.82|3.14|2.54|2.75|2.86|3.41|4.54|5.67|5.98|12.34|21.04|18|12.94|10.73|10.79|12.29|10.73|8.12|8.02|5.58|6.6|3.65|6.58|5.715|9.85|9.63|10.77|
2025-07-04 06:00:54|usamicro_0037|EIGR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:55|usamicro_0038|GSB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:00:56|usamicro_0039|ASRV|price_next_month|0||||||||5.0416|5.4167|6.3333|6.7083|6.75|7.5834|9|7.1667|6.0834|5.7501|4.9167|4.2083|3.3333|3.5834|3.4167|3.5|3.375|3.7083|4.375|5|4.4167|4.1667|4.2501|3.4167|4.4167|5|4.9167|6.0834|6.1667|6.625|7|7.0834|8.6667|7.6667|8.2501|8.4167|8.0416|7.5416|8.2501|8|7.0824|7.0824|8.3329|10.7498|11.0825|11.4993|11.0218|13.0004|15.0004|15.0826|19.75|21.6679|23.668|27.3333|25.5839|18.4995|18|15.8752|15.6247|13.2508|10.6246|5.438|4.938|4|4.375|5|5.81|4.44|4.65|5|2.99|2.65|2.515|3.29|3.94|5.149|6.06|6.1|5.36|5.19|5.22|5.36|5.35|4.6|4.555|5.01|4.64|4.73|4.74|4.61|3.77|3.24|3.19|2.9|2.8599|2.46|1.83|1.79|1.6601|1.75|1.47|2.24|1.89|1.56|2.09|2.397|2.2|1.9499|2.29|2.95|2.94|3.05|2.95|3.02|2.97|3.13|3.26|3.48|3.18|3.15|3|3.21|3.39|3.31|3.12|3.05|3.11|3.3|3.95|4.05|3.95|4.1|4.1|4.1|4.35|4.24|4.14|4.12|4.1|4.16|4.1|3.19|2.87|2.76|3.4|4.2|3.79|3.99|4.29|3.97|3.94|4.03|4.03|2.98|3.3|2.55|2.97|2.42|2.51|2.79|2.71|2.41|3.05|
2025-07-04 06:01:01|usamicro_0040|GNE|price_next_month|0.059011164274322|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.83||6.87|7.09|6.64||8.95|8.88|14.48||7.43|7.53|6.71||11.76|10.24|11.78||7.29|6.33|6.32||7.7|6.18|4.46||5.29|5.41|6.34||9.45|7.16|8.29||8.51|8.95|8.87||6.29|6.76|5.1||7.28|10.24|9.79||14.97|15.82|25.61||14.96|16.13|15.57||21||
2025-07-04 06:01:05|usamicro_0041|EARN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:06|usamicro_0042|HROW|price_next_month|0.066752246469833|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6486|8.6486|114||60|66|28||32|52|64||39.6|40|21.6||4.8|4|8.8||3.25|4|6.05||9.66|6.03|3.9||5.77|7.97|8.451||8.38|7.22|5.38||3.9|3.78|2.77||3.12|2.08|1.79||2.14|3.19|4.44||6.47|5.37|6.21||5.15|6.76|5.94||9.34|9.54|10||7.23|9.47|10.77||19.16|16.2|9||18.56|39.31|42.24||26.33||
2025-07-04 06:01:10|usamicro_0043|CVM|price_next_month|0||||70312.5|51562.5|37500|37500|44535|34050|48046.8|42187.5|130125|260156.4|458250|250781.4|332812.5|304687.5|221550|110156.4|173437.5|139500|76171.8|43425|52800|39900|27000|31640.7|79687.5|144140.7|124275|64500|45750|105525|90300|177000|261375|152347.5|121875|96097.5|131250|114847.5|98437.5|112500|107812.5|75000|65625|37500|37500|32812.5|29062.5|30472.5|23910|39847.5|60000|39375|35625|24847.5|26250|52972.5|39847.5|36562.5|25312.5|18750|16410|20160|15937.5|18750|30472.5|25781.25|21562.5|14475|21750|10875|10350|9000|6375|2550|1800|1500|1500|2250|5400|9675|10350|8025|5325|3675|6225|3825|4050|3825|3900|9600|6000|5175|5475|6525|4875|4650|3975|5173.5|4237.5|2175|1758.75|2471.25|3750|7875|5211|5321.25|3825|5151|5175|5152.5|3693.75|2700|2542.5|3861.75|2587.5|2655.75|2068.5|2025|1372.5|638.55|795|892.5|862.5|506.25|532.5|744.9|472.575|393.825|356.775|412.5|341.25|210|79.5|90.975|64.5|50.1|63|68.7|26.718|94.8|87.6|191.4|218.7|205.8|391.2|528|375.3|360.9|748.5|723.9|240.9|336|181.2|85.8|114.9|104.1|78.6|63.3|47.7|48.9|86.1|43.8|33.9|26.694|11.67|8.7|2.44|
2025-07-04 06:01:16|usamicro_0044|LUNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.44|3.866|4.59|2.99|4.8348|4.53|6.02|7.17|5.22|3.35|1.7299|1.85|0.295|1.55|3.5201|2.51|1.87|1.82|1.79|2.1|1.91|1.08|1.78|1.6601|1.4499|1.8|1.3|1.28|1.33|1.41|1.41|1.56|1.41|1.29|1.681|1.37|1.035|1.03|0.921|1.07|1.38|1.34|1.97|1.55|1.32|1.5001|2.18|3.23|3.61|3.215|3.42|4.39|4.99|5.9|8.19|7.21|5.64|6.63|11.09|11.63|10.32|9.07|6.72|6.38|6.16|4.64|9.24|6.5|8.35|5.68|7.11|2.06|2.74|1.705|1.07|0.4|0.945|
2025-07-04 06:01:19|usamicro_0045|CYBE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:20|usamicro_0046|ZVO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:21|usamicro_0047|SRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:22|usamicro_0048|PHAS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:23|usamicro_0049|LRAD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:24|usamicro_0050|CEMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:25|usamicro_0051|PXLW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1379.1669|1199.166|861.8443|817.2041|745.2037|363.6018|507.6025|358.9218|215.2811|205.201|272.5214|269.2813|245.8812|434.8822|585.0029|643.6832|352.4418|406.442|338.0417|277.2014|277.5614|198.361|205.201|142.2007|78.1204|83.1604|62.6403|54.7203|53.2803|40.6802|30.9602|21.6001|19.4401|12.6|8.16|8.52|20.4001|29.4001|35.7601|57.6002|39.7202|39.7202|40.2002|33.6001|29.2801|25.9201|27.5521|30.0001|35.2789|27.3601|31.5601|27.6001|40.3202|54.3602|65.2803|61.5602|94.4404|54.2402|62.7603|55.8002|67.5603|39.6002|26.0401|24.9601|24.0001|33.6001|35.0401|58.6802|55.6802|67.0803|73.0803|51.3602|39.1202|50.1602|45.3602|55.3202|36.7201|46.6802|48.0002|55.0802|38.2802|26.6401|36.7201|35.4001|36.1201|49.0802|40.2002|25.3201|27.7201|16.9201|25.5601|16.9201|20.5201|14.2801|21.2401|21.4801|11.7132|8.3304|10.3788|6.36|7.33|
2025-07-04 06:01:29|usamicro_0052|AMRB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:30|usamicro_0053|CRDB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:31|usamicro_0054|INFU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|5.54|5.63|5.68|5.76|5.35|3.8|2.75|2.78|2.5|1.9|2.58|2.65|2.3|2.5|2.5|2.5|2.2|2.76|2.6|1.9299|0.94|1.9|2.1201|1.9|1.62|1.71|1.46|1.8|1.5|2.5|2.66|2.82|3.99|2.79|3.2|3.14|2.91|2.88|3.47|3.15|2.575|2.3|2.2|1.8|2|2.4|2.75|3.1|3.05|3.5|4.59|4.5001|6.92|8.63|12.05|12.5|13.31|17.69|21.73|18.71|13.24|15.14|8.03|9.71|7.68|9.86|8.92|10.25|9.58|9.8|7.51|6.95|6.32|8.23|4.92|6.15|
2025-07-04 06:01:35|usamicro_0055|RNDB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:35|usamicro_0056|FNCB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:36|usamicro_0057|HZN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:37|usamicro_0058|BLFS|price_next_month|0||||||||||||||||||||||||||||130.2|124.74|142.24|123.62|123.62|223.09|216.58|844.34|1067.5|577.5|472.5|621.25|551.25|525|350|306.25|253.75|161.84|183.75|262.5|227.5|201.25|227.5|201.25|140|170.59|126.84|60.13|48.16|26.25|28.42|28.42|13.16|19.67|15.33|8.75|14.7|34.3|24.5|14|27.3|24.5|28|6.5618|7.868|4.62|3.08|3.08|3.5|1.82|1.96|1.96|1.96|2.38|1.54|1.26|1.54|1.96|2.38|1.54|1.26|1.26|2.24|1.26|1.274|0.91|1.19|1.2572|1.26|1.54|1.26|1.4|0.84|0.98|0.644|0.49|1.4|1.4|2.24|1.68|1.12|0.98|0.84|1.26|0.98|1.4|1.26|1.26|0.91|1.12|1.96|4.76|3.92|4.2|5.88|17.08|7.2|2.89|2.65|2.2001|1.77|1.86|2.27|2.22|1.99|1.83|2.06|1.6|1.85|2.02|3.45|5.75|5.42|7.23|19.06|12.72|14.67|16.74|19.07|17.01|13.79|10.93|19.33|28.71|37.92|34.9|46.9|53.15|29.84|12.67|19.27|23.52|23.44|17.56|19.88|10.1|17|17.54|24.02|23.4|27.305|24.11|22.855|
2025-07-04 06:01:42|usamicro_0059|SHSP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:43|usamicro_0060|AIRG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.65|15.87|14.87|13.75|9.13|9.78|8.08|9.86|11.92|11.0091|15.44|13.26|11.23|9.75|8.38|12.76|13.35|23.26|21.3|17.34|11.01|9.36|8.15|7.88|7.41|8|5.73|4.79|3.33|3.62|5.3|7.27|9.47|7.25|4.02|4.23|
2025-07-04 06:01:46|usamicro_0061|PBBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:47|usamicro_0062|LAKE|price_next_month|1|||||||||||||||||||||||||||||2.87|2.87|1.75|2.38|1.63|1.44|0.75|2|1.31|1|1.06|2.87|2.62|3.62|3.25|2.75|4.25|3.5|4|4.38|5.44|4.25|3.63|3.75|3.38|3.56|3.38|3.25|3.56|5.38|7.75|9|11.38|6.63|7.25|4.88|6.25|4.25|4.25|4.06|6.25|6.5|5.25|4.5|4.7|6.43|9.27|9.87|10.3|9.53|7.5|7.9|9.75|9.96|13|17|21.75|19.19|19.65|20.99|13.02|15.52|19.79|19.28|17.2|13.75|14.03|13.48|13.78|11.71|10.82|10.51|12.5|12.79|7.06|6.95|8.2|8.75|6.72|8.5|10.34|9.47|9.48|8.1|8.69|7.79|7.45|9.95|8.03|6.87|5.5|4.94|3.976|4.16|5.4|6.5299|7.65|6.13|11.55|9.91|10.2|9.29|13.93|11.92|8.82|9.87|11.35|10.05|11.5|14.1|13.85|13.15|14.3|13.258|13.25|11.07|12.2|10.4384|10.35|21.11|14.5|20.43|19.82|31.39|25.22|23.87|19.14|19.09|17.8|13.5|13.33|15.17|10.95|14.02|14.61|18.02|18.43|24.1|22.64|23.6|19.06||
2025-07-04 06:01:52|usamicro_0063|EMKR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:53|usamicro_0064|TRVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4987.5|3087.5|3568.75|3325|3581.25|3956.25|3893.75|6012.5|4650|5043.75|4056.25|3581.25|4362.5|2087.5|1700|918.75|1018.75|1068.75|937.5|540.5625|338.125|943.75|591.9375|623.5|577.25|443.6875|1418.75|1587.5|1443.75|1081.25|881.25|693.75|325.9375|194.375|164.375|105.75|41.25|15.625|24.4975|13.575|16.0225|9.525|5.6525|1.99|1.67|1.195|0.94|
2025-07-04 06:01:56|usamicro_0065|PCTI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:01:57|usamicro_0066|NTIC|price_next_month|2||||||||||||||||||||||||||||||||||||1.25|1.0625|1.2813|1.625|1.5938|1.5|1.3125|1.5|1.4375|1.3125|2.4375|2.3125|1.9375|3.4375|3.5|2.625|2.875|2.7815|2.375|2.844|3.4065|4|5.625|4.75|4.8125|3.6875|3|3.1875|3.3125|3.5625|3.5315|3.75|3.5625|3.125|3.5|2.5625|2.375|2.55|2.25|2.155|2.1|1.9|1.5|1.975|1.655|2.875|2.84|2.405|2.73|2.375|2.89|3.375|3|3.035|3.145|3.375|3.9|4|4.375|4.3|4.265|4.85|5.25|5.1|3.57|8.74|5.985|3.42|3.57|3.95|3.725|4.5792|4.95|5.31|4.765|6.735|7.5649|8.99|7.5|6.825|7.9|5.9|5.305|5.7|6.709|5.6|8.5|9.275|10.59|10.53|10.65|10.67|9.5|8.05|7.79|6.935|6.315|5.52|6.3|6.875|9.1225|7.8|8.3|12.375|11.35|17.9|17.35|14.795|13.375|12.225|12.265|14.06|7.4|7.98|8.3|10.56|15.2|17.3|15.2|15.3|12.02|9.35|13.31|13.31|12.04|10.71|13.37|11.79|13.45|16.56|12.29|13.49|10.41|7.41||
2025-07-04 06:02:02|usamicro_0067|CKPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:03|usamicro_0068|SVBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:04|usamicro_0069|ICAD|price_next_month|0|||||||||||||||||||||||||||||||||||||51.85|57.5|69.4|73.75|52.5|33.1|45|32.5|31.9|41.25|41.9|42.5|42.5|48.3|33.75|35|21.9|18.15|10.3|10.95|5.95|9.4|10|8.15|5.8|5.95|6.55|5.95|5.3|4.4|6.9|15.65|9.7|8.15|18.75|15.65|13.5|9.25|6|15|11.1|11.25|7.5|9.5|10.2|13.9|25|25|18.3|17|15.7|17.7|19.95|17.85|7.25|8.65|10.2|8.1|12.6|24|15.55|18.5|15.45|11.6|15.9|15.65|12.7|6.1|6.05|6.8|8.75|7.1|7.35|9.7|7.3|6.75|6.1|3.8|3.6|2.675|2.3|2.0495|2.02|4.93|4.97|5.76|8.99|11.28|8.68|9.12|11.25|7.95|9.12|3.42|3.91|4.52|5.29|5.41|3.77|3.73|5.59|3.9|4.74|3.25|3.81|3.04|2.92|5.4|5.2|6.37|6.86|8.48|11.42|9.22|9.76|15.19|18.04|14.66|10.55|5.59|3.6|3.73|1.91|2.29|1.45|2.77|1.34|1.35|1.43|1.32|1.86|3.2|3.42|3.77|
2025-07-04 06:02:08|usamicro_0070|UQM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:10|usamicro_0071|VERU|price_next_month|0.010128291694801||||||||||||||||||||||||||||||4.75|4||5|7.75|10.5||17|17|20.75||14.75|12.375|12.125||12.75|10.6875|6.5||3.063|2.875|3.875||6.125|4.375|4.25||1.938|3.313|4.313||3.188|1.75|1.563||1.062|0.968|1.25||0.625|0.593|0.52||0.45|0.56|0.77||1.7|1.8|1.78||1.55|2.03|2.75||3.15|1.75|1.85||1.8|1.6|1.5||1.5|1.4|1.29||2.41|2.01|2.56||2.6|2.93|2.52||3.92|6.85|5.46||5.84|4.76|5.71||5.06|4.31|4.5||5.62|6.75|7.2||9.31|8.6|9.16||5.88|3.86|4.26||2.38|1.4|1.54||1.34|1.31|1.12||1.17|1.61|1.08||2|1.99|1.5||1.97|1.97|2.12||3.73|2.77|3.04||8.83|8.92|7.5||12.94|15.3|5.68||0.99|1.04|0.9551||1.01|0.8184|0.7077||0.5082||
2025-07-04 06:02:15|usamicro_0072|ALSK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:16|usamicro_0073|SOHO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.94|9.37|10.09|9.44|9.4|9|8.91|9.47|10|10.4|11|9.71|8.25|6.27|5.35|3.2|1.75|1.26|1.17|2|2.55|3.43|2.43|2.31|2.64|2.63|2.75|2.3|2.35|3.38|3.56|3.75|3.27|4.2|4.6|4.66|5.64|6.97|7.81|7.93|7.74|8.24|7.23|6|5.29|5.08|6.13|4.99|6.97|5.89|6.55|5.89|6.35|6.49|6.95|6.77|6.69|6.8|6.8049|6.53|6.25|1.77|2.39|1.6|2.82|3.09|2.72|2.44|2.11|1.92|1.98|2.17|2.34|1.89|2.3824|1.51|1.39|1.34|1.29|1.37|0.8074|0.7171|0.97|
2025-07-04 06:02:20|usamicro_0074|PLYM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|18.34|17.721|17.2|14.63|14|15.48|16.95|18.58|18.98|18.54|14.08|13.38|12.74|15.02|18|22.29|25.08|28.02|25.3|18.32|17.95|22.38|19.73|23.47|19.39|22.14|20.84|24.22|20.74|16.8|14.88|16.355|
2025-07-04 06:02:23|usamicro_0075|INSE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.48|9.63|9.663|9.82|9.71|9.865|9.95|9.95|7.9|9.9|11.6|11.5|6.6|4.75|6.7|7.32|6.75|8.2|7.56|7.41|6.3|3.06|3.38|4.09|6.32|8.23|11.06|13.81|12.6|9.2|9.56|9.95|15.39|12.69|12.72|10.11|9.18|8.87|9.13|9|10.07|7.47|8.57|
2025-07-04 06:02:25|usamicro_0076|MYFW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|15.05|13.75|14.07|14.25|15.26|16.79|12.48|14.69|14.25|19.41|25.7|26.63|29.19|32.2|33|28.18|27.56|26.5|17.45|21.86|13.18|17.05|16.4|18.65|19.12|21.1|20.94|23.31|
2025-07-04 06:02:28|usamicro_0077|GEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:29|usamicro_0078|MRAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.29|8.24|9.29|19.44|10.29|9.59|7.39|8.8|6.94|6.88|8.39|6.77|5.73|4.91|2.7|7.24|7.19|5.74|5.43|5.59|6.47|8.58|6.61|5.26|5.945|6.9|6.23|9.16|9.8|8.54|7.46|6.25|6.37|6.12|5.34|6.81|
2025-07-04 06:02:31|usamicro_0079|MVIS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||38.48|41.04|46|52|123.04|117.04|101.04|78|56|107.52|139.04|159.04|122.48|229.52|264.48|296|272.48|216|160|166.08|111.28|101.28|88.4|26.4|36.8|50.96|34|56.56|56|65.12|67.92|45.12|42.56|43.44|36.8|50.4|39.84|25.44|29.12|14.8|16.32|28.32|32.8|40.96|37.04|20.8|25.12|20.08|13.84|12.8|14.88|27.68|29.68|15.52|25.04|22.64|16.4|15.12|12.48|8.72|5.6808|3.068|1.86|1.68|2.28|1.85|2.05|2.27|1.6|1.19|1.69|1.96|1.79|2|3.25|3.05|2.95|2.84|2.16|1.56|1.02|1.35|2.25|2.27|2.21|1.19|1.28|0.895|1.08|0.88|1|0.64|0.7441|0.65|0.3499|2.02|1.73|7.105|15.25|13.77|7.61|3.41|3.23|5.15|3.66|2.51|2|4|1.89|2.38|1.45|1.07|1.01|1.59|1.13|1.135|
2025-07-04 06:02:35|usamicro_0080|EYPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||353.2|240|270|236|202.4|198|96.4|94|65.6|71.2|44.8|47.6|33.6|30.288|31.9|13.8|10.4|13.001|16.6|31|38.7|48.5|34.1|56.1|45|43.8|48.8|39.3|12|21.3|24.8|15.6|14.2|22.5|35.7|24.3|49.7|34.5|44.3|40.9|40.9|40.6|41|40|37.2|32.5|37.8|23.3|18.1|17.4|13.2|11.7|10.9|14.4|22.6|21.4|22.8|15.8|14.6|22.6|19.9|9.679|7.402|3.868|10.96|9.08|8.26|11.93|9.42|12.01|10.28|6.18|4.55|7.76|11.97|6.34|26.93|16.47|8.8|9.5|7.65|6.37|9.73|
2025-07-04 06:02:40|usamicro_0081|CATS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:02:40|usamicro_0082|ULBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||12.5|7.5|9.62|11|11.25|11.25|14.25|16.75|14|16.75|16.5|20.25|17|14.75|13.5|10.75|11.75|8.5|14|17.06|15.63|12.56|7.69|5.34|5.38|4.63|4.63|4.09|11.63|8.5|10.75|9.38|8.88|7|5.75|4.55|3.8|3.51|3.4|1.97|3.26|5.14|11.62|17.4|17.41|20.44|16.39|11.04|18.23|15.69|16.17|12.12|13.47|10.95|9.67|11.99|11.2|9.38|11.4|13.42|17.23|10.3|10.67|8.69|8.01|7.15|6.42|3.66|3.84|4.19|4.61|5.25|6.87|4.4|4.7|4.52|4.17|5.03|3.91|3.07|3.22|3.94|3.48|3.9|4.16|3.6|3.52|3.17|3.35|4.1649|4.07|6.78|5.63|4.77|4.35|4.1|5.5|5.5|6.875|7.5|6.8|8.45|10.05|6.77|8|11.55|8.73|8.64|6.95|7.05|7.1|5.16|5.87|7.9|7.94|6.26|5.35|4.94|4.48|4.95|4.07|4.2|8.19|7.42|7.07|11.7|11.98|8.41|7.58|4.48|9.07|
2025-07-04 06:02:45|usamicro_0083|AQMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104|100|94.8|160.8|188.4|180.4|223.2|326.2|240|79.8|36.4|52|59|44.8|44.4|53.2|39|33|15.6|11.4|21.4|18.794|144.4|61.2|44.6|39.2|19.198|19.578|16.29|15.2|24.6|23.4|26.2|17.17|12.432|9.642|6.36|3.098|1.76|1.29|0.5222|
2025-07-04 06:02:48|usamicro_0084|CVU|price_next_month|0|||||||||||||||||||||||||||||||||||||||14.625|17.25|19.875|24|25.125|24.75|20.625|24.375|19.873|12.3738|5.2495|4.8745|3.7496|3.1887|6.3744|10.124|6.1884|6.9383|5.2495|6.5633|11.6238|7.1243|8.5311|5.0635|3.3747|3.0927|1.7818|1.563|1.313|3.188|2.625|2.781|3|3.75|1.99|1.25|1.4|1.6|4.29|7.48|7.13|4.36|7.72|9.51|11.11|10.7|9.55|12.02|8.99|10.24|9.45|10.12|9.9|9.48|7.6|6.55|5.2|7.25|6.78|8.97|8.3|8.63|8|7|6.75|5.15|7.45|7.11|6.84|6.15|8.85|10.9|11.12|11.89|13.91|14.18|10.95|13.9|16.2|11.35|11.01|11.28|9.21|11.21|12.4|13.85|13.47|11.85|9.6|11.75|11.23|9.3|8.49|8.76|6.9|6.6|6.75|8.8|6.2|9.5|9.35|8.9|9.55|9.4|6.8|7.01|6.33|7.85|7.79|6.6|3.29|3.27|2.28|3.92|4.31|3.29|3|2.28|2.5|1.18|2.41|4|3.31|4.1|3.021|2.7|2.64|2.45|3.33|4.8|3.22|3.345|
2025-07-04 06:02:53|usamicro_0085|BCLI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|15.6|9|16.5|16.8|33.75|23.25|15.15|8.25|9|6.75|5.85|4.5|4.5|5.25|15.6|12.6|8.85|6|3.75|1.2|1.5|1.1025|0.75|4.8|3.825|4.275|2.85|3.225|3|4.05|7.965|4.68|3.45|3.45|3.93|3.375|3.4875|3.582|3.585|2.997|3.99|4.2|4.7925|53.85|59.85|62.1|50.55|41.4|30|34.95|38.85|32.4|42.6|61.35|67.2|64.8|52.2|49.5|62.7|48.9|52.05|60.15|59.85|54.6|61.05|91.05|233.1|152.775|94.575|49.5|52.8|46.5|44.1|46.5|38.25|47.7|23.1|40.35|22.65|2.9445|4.653|7.7145|5.49|1.87|2.19|0.86|1.17|
2025-07-04 06:02:57|usamicro_0086|CPIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.43|12.33|10.71|6.02|6.66|6.25|5.16|6.15|5.47|6.04|7.71|6.12|6.23|4.11|4.8|5.76|4.89|4.79|4.49|4.53|4.94|5.96|6.9|6.18|5.76|4.98|4.69|4.7|4.9|5.87|6.38|7|7.46|7.05|6.73|6.04|5.31|5.8987|5.86|5.89|5.34|5.02|3.96|3.29|3.01|3.3|2.99|3.39|2.66|3.48|2.6|2.41|2.38|2.65|1.88|1.51|1.98|1.86|1.6|1.5|1.24|2.43|4.87|3.19|
2025-07-04 06:03:00|usamicro_0087|NAII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||10.75|11.25|9.5|7.88|5.75|5.62|6|8.25|10|8.5|10.5|9.75|7.69|8.63|8.25|7.25|7.88|10.63|20.75|20.13|13.13|9.13|3.75|3.38|3.5|2|1.56|1.94|2.81|2.97|2.25|2.09|1.7|2.2|1.96|2.8|3.95|4.35|4.23|4.97|5.69|6.65|11.2|7.09|9.88|9.04|7.05|8.23|5.99|7.5|8.45|9.3|8.67|9|7.97|7.16|7.65|8.5|7.33|7.67|6.45|6.1|6.1|6.49|7.54|7.8|7.63|7.27|6.86|5.31|4.55|4.814|6.1|9.14|6.63|6.71|6.2865|5.26|4.49|4.88|6.09|5.27|5.84|5.36|6.12|5.3175|5.635|6.0199|5.9001|7.95|10.51|10.66|12.6|11.4|9.75|10|10.6|11.15|10.05|10.15|9.37|11.2|13.01|10.09|8.8859|8.09|6.9|6.81|7.74|14.37|15|17.71|12.6|13.095|9.79|10.112|8.92|8.9|8.91|7.2|5.97|6.21|6.22|5.73|4.57|4.29|3|3.29|
2025-07-04 06:03:05|usamicro_0088|ANIX|price_next_month|1|||768.75|700|575|887.5|815.625|506.25|500|937.5|375|403.125|215.625|240.625|353.125|262.5|375|328.125|168.75|193.75|203.125|237.5|334.375|378.125|275|328.125|331.25|315.625|290.625|200|200|400|337.5|209.375|265.625|396.875|371.875|253.125|331.25|265.625|346.875|343.75|312.5|284.375|268.75|135.9375|150|159.375|168.75|240.625|243.75|259.375|465.625|156.25|150|167.1875|129.6875|114.0625|89.0625|61.7175|84.375|37.5|37.5|38.28|62.5|25.78|25|55.4675|43.75|39.8425|17.9675|18.75|23.5|13.25|16.5|11.5|18|9|8.75|4.25|6.25|21.25|9|12.25|21|20.5|25|17|14|13.5|19.25|25|19.5|17|16.25|21|15.5|22|37.5|25|22.75|17.5|8.5|6.75|7|14|17.25|12.25|8|5.75|6.25|4.5|10|4.75|3.25|4.5|3|3|5|5.25|8.25|5.5|5.25|7.5|7.375|6.65|4.25|2.405|3.25|4.19|2.81|2.32|3.24|4.06|5.7|3.95|0.84|0.671|2.5|3.29|3.65|3.81|3.92|5.06|4.17|3.9713|3.83|2.99|2.28|1.98|2.64|5.06|3.97|5.6|3.64|2.78|3.59|4.17|5.04|4.42|3.06|3.67|3.34|3.5|2.43|3.34|3.3|3.15|2.57||
2025-07-04 06:03:11|usamicro_0089|FUSB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11||19.5|19.625|18|18|18.75|17.25|16.875|17|13.5|10.3438|13.25|12.625|15.25|12.5|13.75|14.225|14.275|14.275|13.75|15.05|18.19|25.15|29.9|28.46|28.86|22.1|24.25|27.4|29.99|27|32.9|27.25|29.5|25.67|27.58|28.34|29.32|29.5|25|21.75|17.3|17.3|13.48|20|17.0201|14.36|23.69|20.7|14.86|15.53|9.09|9.2|10.98|7.16|6.55|4.96|6.02|5.72|5.7|5.5|6.39|7.75|8.68|8.43|7.9972|7.699|8.15|8.93|8.4|8.3|8.83|8.02|8.52|8.61|9.72|9.9549|11.23|11.6703|11.4299|11.1492|12.73|11.38|11.21|8.8811|9.71|10.1004|9.39|9.5|11.34|7.4|6|6.96|8.68|10.29|11.6|11.15|10.9|11.59|9.89|7.76|9.2499|7.3999|9.03|8.5|9.91|10.34|10|11.84|12.3|12.5|12.99|
2025-07-04 06:03:16|usamicro_0090|ATEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.4002|40.4402|48.3602|44.1602|45.2402|50.4002|61.8002|58.2002|52.2002|56.4002|28.3201|18.4801|43.8002|57.1202|55.2002|72.9603|52.6802|28.9201|31.2001|36.2401|35.1601|26.7601|22.0801|27.0001|19.8001|20.6401|20.1601|22.6801|28.5601|21.8401|27.6001|17.0401|16.0801|18.8401|16.4401|17.0401|16.4401|3.96|5.3988|2.9412|4.44|6.69|3.22|2.02|1.72|3.59|3.36|3.51|2.8|2.99|1.59|2.7|5.04|6.88|6.36|3.625|5.1|8.54|14.92|16.23|14.49|12.35|10.03|12.72|7.55|9.68|13|15.69|17.23|9.18|16|12.62|11.02|5.42|11.61|11.21|10.98|
2025-07-04 06:03:20|usamicro_0091|LINC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.14|12.71|15.99|16.8|17.99|16.7|12.23|14.08|13.7|14.55|12.67|11.68|12.36|13.6|13.86|16.24|21.25|20.9|21.24|27.25|21.06|12.07|15.01|15.59|18.9|8.72|8.44|7.1|5|3.71|5.06|5.12|6.72|4.92|5.02|3.87|3.8|2.42|2.75|2.24|1.45|0.93|3.05|2.2|1.65|1.62|2.01|2.82|3.26|2.29|1.87|1.91|1.72|2.09|2.87|3.12|2.01|2.14|2.36|2.5|5.51|4.89|6.15|6.43|6.95|7.07|7.12|6.83|6.9|5.39|6.35|5.95|6.46|8.56|8.96|9.94|13.36|12.42|16.32|17.38|22.89|
2025-07-04 06:03:24|usamicro_0092|WKHS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2000|2000|1550|1350|1075|1250|875|500|387.5|337.5|487.5|675|1125|500|300|300|256.25|375|506.05|925|500|1112.5|1350|2117.5|1520|1827.5|940|565|737.5|655|702.5|700|360|188.225|232.5|127.775|997.5|705|787.5|732.5|3900|4317.5|6177.5|3152.5|2802.5|1742.5|781.25|867.5|710|610|541.25|270|280|104.275|76|37.8|20.8125|10.0488|8.3562|1.15|1.44|
2025-07-04 06:03:28|usamicro_0093|INVE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||173.75|166.25|161.25|153.75|185.625|116.25|117.5|130|202.5|210|232.5|345|682.5|585|473.75|787.5|658.75|497.5|472.5|635|791.25|516.25|380|293.125|107|89.2|81|146|128.8|104.9|58.5|37.5|38|60.1|83.1|88.1|63|37.6|36.8|40.2|31|31|28|35|37.7|28.9|36.3|32.5|39.7|29.9|34.1|32.9|30.1|31.2|19.9|25|23.7|21|25.2|20.5|15.5|16|22.2|25.5|34.6|21.2|23.7|22.8|20.6|8.95|12|13.5|9.5|7.64|6.4|9.79|8.5|11|9.35|12.61|9.73|4.6|2.57|1.9|2.66|1.95|2.0884|3.47|5.74|5.11|3.25|3.7|3.36|4.72|5.845|5.33|5.15|4.76|4.88|4.74|3.19|5.12|6.53|8.08|15.95|16.28|19.16|19.32|12.19|13.54|12.05|8.72|5.5|7.71|6.09|7.82|5.04|3.91|3.54|3.46|3.32|3.25|
2025-07-04 06:03:32|usamicro_0094|UG|price_next_month|0.17079889807163|||||||||||||||||||||||||||||||||||||7.43|5.87|6.71||4.79|4.44|4.08||4.13|2|1.75||1.75|2.13|2.25||3|2.13|1.94||3.13|4.56|5.75||6.63|3.88|5.13||3.75|4.19|3.88||4.25|4.63|4.13||5.41|5.45|5.13||6.1|4.45|3.7||6.21|8.4|8.2||6.33|5.92|7.75||7.58|8|10.55||9.1|8.08|9.85||12.8|10.28|10.01||11.3|10.41|8.13||9.1|9.3001|10.32||11.95|12.81|14.35||15.1|14.5037|15||21.76|20|18.21||25.8|27.21|25.95||32|25.01|20.55||22.17|18.54|18.14||17.2|15.02|16.29||15.5|17|17||19.2|18.5|17.54||19.6749|18.91|20.25||15.76|14.7|14.67||16.68|15.31|15.94||20.3504|15.8|11.0737||8.66|7.611|8.1229||9.32|14.26|9.84||8.3||
2025-07-04 06:03:39|usamicro_0095|SACH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.19|5|4.04|3.77|3.4|4.15|4.26|4.03|4.75|4.96|4.63|4.28|2.15|3.55|4.1361|4.23|5.22|5.1|5.82|5.57|4.82|4.79|3.83|3.73|3.43|3.74|3.21|3.59|3.2|2.73|2.39|1.21|1.05|1.22|
2025-07-04 06:03:41|usamicro_0096|IDSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:42|usamicro_0097|ADMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:43|usamicro_0098|SELF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|5.31|5.31|4.56|4.38|4.5|4.69|4.38|5.05|5.01|5.33|5.2|5.15|5.2|4.65|4.53|4.8|4.89|4.67|4.68|5.01|4.44|4.22|4.43|4.69|4.43|4.25|4.12|4.08|3.95|3.89|4.15|4.12|4.09|4|3.93|3.99||||||||||||||||||||||||||||||||3.81|4.88|5.78|5.175|4.61|4.89|4.78|4.73|4.57|4.18|4.11|4.15|3.96|3.83|4.18|4.6|4.19|3.61|3.695|4.01|4.08|4.81|5.25|5.09|5.46|5.91|5.63|5.41|5.045|5.17|4.98|4.55|4.5|4.19|5.1401|4.97|5.24|5.2041|5.356|
2025-07-04 06:03:47|usamicro_0099|ASYS|price_next_month|0||||||||||||||||||||||||||||6.25|7|3.38|1.75|1.88|3.38|2.38|2|3.5|2|1.5|1.5|1.25|0.59|2.25|3.06|3.5|3.38|3|3.5|4.5|4.5|8|8.5|7.75|5.38|4.25|3.94|2.81|2.75|3.31|3.59|1.94|1.94|1.03|0.75|0.63|1.69|2.31|2.13|5.28|4.13|4.63|10.25|11.75|7.2|8.62|6.8|6.3|7.02|4.05|2.91|3.07|2.95|4.48|7.14|5.97|5.47|4.9|4.16|3.79|3.5|6.76|5.5|9.35|8.63|6.91|6.51|7.19|8.33|12.13|17.44|10.22|12.44|9.41|6.41|4.04|4.19|5.74|5.4|10.41|9.57|10.08|16.74|25.61|22.88|17.95|10.22|10.19|6.98|4.25|3.2|3.91|3.74|6.854|8|9.67|8.55|9.78|10.53|8.2|12.5|6.61|5.15|5.67|6.25|6.09|4.51|5.4|7.04|8.83|14.56|10.03|6.93|5.66|4.69|5.03|6.62|5.88|5.72|5.13|4.96|5.15|5.32|6.99|10.54|10.36|15.02|8.98|9.11|7.82|9.22|10.83|8.63|10.75|7.165|4.08|4.82|5.74|5.56|5.05|3.45|4.49|
2025-07-04 06:03:52|usamicro_0100|STCN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:53|usamicro_0101|AMRK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|5.99|5.16|5.1|5.165|5.27|7.015|8.39|10.995|8.565|7.605|9.485|8.66|7.46|8|6.745|6.98|6.315|6.51|6.62|5.57|6.2|5.335|3.925|7.255|12.22|15.985|14.315|18.795|24.38|35.42|29.575|37.865|28.65|28.8|38.5|35.67|41.88|28.08|26.97|38.22|38.4|39.05|28.17|24.35|22.83|
2025-07-04 06:03:56|usamicro_0102|LMST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:57|usamicro_0103|ACER|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:58|usamicro_0104|HBP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:03:59|usamicro_0105|PPIH|price_next_month|1||||||||||||||||||||||||||||||||||||5.25|5.75|6.25|7.75|7.12|8.25|7.25|6.75|7.63|8.25|7|5.63|4.5|4.63|6.25|7.38|7.13|6.88|7.94|7.75|7.88|7.88|9.38|9.5|8.13|8.44|6.25|6.13|4.53|4.25|5.75|4.63|4.88|4.06|3.63|3.44|2.75|2.66|3.05|3|3|2.98|1.91|1.8|1.8|2|2.5|2.59|2.65|2.91|3.66|7|10|7.67|7.4|5.24|7.16|10.41|10.26|20.75|18.65|23.85|23.5|14.57|16.07|15.78|11.27|5.39|5.12|6|6.4799|6.84|6.4|6.32|6.44|7.99|11.53|9.29|9.11|6.49|8.112|7.21|6.88|5.12|7.35|7.69|10.18|12.98|15.5|10.05|12.74|8.42|6.45|6.31|5.43|5.76|7.13|7.9|7.59|8.25|8.05|7.75|8.1|9.1|8.85|9.45|9.25|8.68|8.64|9|8.28|9.14|8.73|5.45|5.49|5.78|6.61|6.67|7.02|8.74|8.85|11.73|9.4|9.8044|10.25|10.32|8.69|6.35|7.67|8.95|10.22|15.34|13.41|13.29||
2025-07-04 06:04:04|usamicro_0106|TGEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.19|6.47|4.74|4.9|4.1|3.76|3.37|4|5.1097|4.09|4.1|3.7|3.3304|3|2.29|3.15|3.398|3.61|3.74|3.8761|3.39|2.74|2.08|0.9704|0.779|1.23|1.65|1.75|2.19|1.7435|1.1|1.46|1.2|1.19|1.23|1.11|1.11|0.9125|0.73|0.7972|0.7051|0.924|2.41|2.3|8.5|
2025-07-04 06:04:07|usamicro_0107|TACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2533|9.6267|7.7533|10.5|8.3333|7.3333|6.2533|3.8333|3|2|2.7533|4.0867|4.0867|5.1667|6.5|6.0867|4.8333|3.6667|4.3333|3.8333|2.9333|4.1667|3.8333|3.1|3.0067|3.0667|4.9333|8.9667|15.66|14.2|20.5|21.48|25.02|19.04|8.71|9.9|7.34|9.04|12.33|10.66|7.68|9.44|7.05|6.04|6.1|5.6|7.39|9.23|7|3.92|4.39|5.48|5.67|7.25|7.49|7.04|7.87|9.5|11.58|11.6|7.82|8.1|8.56|7.73|7.74|8.04|7.51|9.09|13.79|11.88|10.69|9.014|5.73|5.95|5.12|7.41|9.57|7.73|8.71|7.66|7.2|6.9|8.75|8.85|9.5|15|12.2|11.05|14.7|10.38|9.42|11.96|12.36|10.65|4.25|3.51|7.15|9.25|12.71|16.65|14.12|8.99|6.6|4.5|4.06|7.54|5.6|7.98|5.86|7.66|5.35|3.99|4.29|4.48|3.48|3.8|
2025-07-04 06:04:11|usamicro_0108|HDSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||11|22.25|21.13|18.75|12.5|10.75|7|6.62|10.88|11.62|6.62|4|4|4.12|4|3.06|1.75|2.25|2.28|2.75|2.06|1.88|2.06|2.56|1.75|2.7|2.41|2.75|3.12|2.65|1.75|1.44|1.52|2|1.61|0.99|1.16|1|1.14|0.88|0.91|0.8|0.99|2.5|1.79|1.35|1.58|1.14|1.17|1.14|1.3|0.85|1.1|2.45|3.08|1.08|1.5|1.87|1.27|1.2|2.34|2.7|2.15|1.78|2|1.82|1.8|1.32|2.54|3.16|3.96|4|3.8|4.04|2.35|2.13|3.62|3.265|2.79|4.46|3.37|4.18|3.4|3.43|2.97|3.5|4.92|6.1|7.26|7.1|8.09|5.92|6.28|4.38|1.82|0.8287|1.17|1.35|0.6131|0.6297|0.8197|0.878|1.07|1.04|1.37|2.06|3.46|3.54|3.73|6.71|8.91|9.21|10.21|7.73|9.09|12.88|12.68|9.92|8.56|7.67|5.8|6.69|8.38|
2025-07-04 06:04:16|usamicro_0109|IRIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||15|8|8|7.75|6|10.25|10.12|8|9.06|6|4|4.25|4.75|4.13|7.75|9.81|10.13|8.31|9.25|6|4.01|3.6|4.78|5.25|4|2.8|3.4|3.98|3.88|3.33|5.24|7.04|6.6|6.95|3.98|4.96|5.71|8|8.31|8.17|11.42|9.88|9.75|8.78|7.08|3.09|4.86|3.75|1.69|2.86|2.3|0.7|1.42|2.19|2.05|2.99|4.33|3.87|3.6|4.02|4.04|3.95|3.41|3.9|4.25|3.48|3.98|4.2|5.1|6.07|5.97|8.47|8.33|7.71|7.706|9.05|9.83|7.16|8.03|9.63|11.45|16.21|13.55|13.95|11.4|9.4|8.5|7.36|5.48|7.845|5.19|4.73|4.97|3.44|1.77|2.7|1.75|2.02|1.78|4.6|8.6|6.54|7.67|5.28|3.83|3.01|2.25|2.215|2.31|2.04|3.28|2.82|2.85|2.01|1.52|1.64|1.19|0.947|
2025-07-04 06:04:21|usamicro_0110|ISSC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.917|8.542|8.7|9.367|4.4667|3.8|6.1733|4.3733|5.1667|4.1|3.9|5.0533|7.24|10.7067|11.5133|13.98|14.22|18.6867|21.48|17.91|15|14.01|13.44|16.06|15.94|19.4|28.54|20.95|19.78|10.22|9.58|6.2|6.07|3.48|4.74|4.01|4.95|4.29|5.81|3.96|5.89|6.05|5.41|5.72|4.7|3.9|4.36|3.46|4.15|4.18|8.68|7.71|7.97|6.96|7.19|5.95|2.74|3.94|3.87|3.36|2.51|2.67|2.67|2.81|3.23|3.925|3.1345|3.84|3.23|3.1|3.58|3|2.38|2.19|3.38|5.36|4.38|5.77|4.16|5.02|6.13|6.37|6.3|7.01|6.96|6.63|7.77|6.92|8.48|8.56|6.79|8.19|7.29|8.1|6.48|5.92|7.2|10.81|6.93|13.95|
2025-07-04 06:04:26|usamicro_0111|CMT|price_next_month|0|||||||||||||||||||||||9.5|7.88|8.13|7.5|7|6.5|7.25|7.38|6.75|7.63|8.88|10.5|11.5|9.25|10.5|8.38|4.81|5|2.63|2.19|1.38|1.25|0.75|0.94|0.875|1.125|1.313|1.375|1.125|1.375|1.25|1.75|2.188|2.813|2.813|3.5|4.375|3.75|6|4.563|2.813|3.625|3.25|2.56|1.63|1.875|1.875|2.188|1.75|1.25|0.8|1.6|1|1.25|1.5|1.15|1.25|1.23|1.31|1.96|3.11|3.17|3.32|3.11|2.45|3.04|6.19|8.02|4.45|7.64|5.39|5.89|7.4|8.77|8.25|8|7.34|7.07|6.9|6.9|3.28|2.09|2.4|3.06|2.81|2.9901|5.3|5.61|4.73|6.14|8.45|9.11|8.68|8.49|8.31|8.01|7.02|7.06|8.91|9.23|10.8|12.25|12.01|13.25|13.3|14.5|21.88|19.08|20.04|10.83|11.73|15.92|17.42|15.42|19.78|19.07|23.21|20.8|15.5|13.45|6.81|8.7|8.12|6.65|5.71|3.16|2.52|4.6|7.69|11.98|11.01|14.23|11|8.01|10|10.86|9.91|15.6|18.75|24.12|25.58|17.3|18.02|18.45|15.05|14.77|15.38|17.22|
2025-07-04 06:04:31|usamicro_0112|TRCH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:04:32|usamicro_0113|RFIL|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||0.6565|1.125|0.875|0.625|0.625|1|2.5|2.5|2.625|2.875|1.75|1.5|1.375|0.9375|1.25|0.8905|0.969|1.047|0.8906|0.9375|0.9375|3.4375|2.2813|3.1563|2.1875|1.5|1.985|1.375|1.4|1.36|1.2|1.025|1.155|1.065|1.575|1.86|2.175|2.625|4.21|3.8|4.1405|3.87|3.045|2.825|2.59|2.55|3.175|2.67|3.28|3.825|2.885|2.865|3.5|2.715|3.1|4.31|2.23|2.1|1.78|2.0501|2.14|2.375|2.55|2.66|3.06|4.32|3.74|4|3.45|3.6199|3.42|3.96|4.37|5.77|6.76|6.26|13.785|6.64|5.58|5.55|4.3|4.27|3.95|4.19|4.51|3.9|2.33|2.22|1.65|1.45|1.8|1.8|2.3|3.15|7.15|11.8|8.73|7.37|7.8|7.62|6.1854|6.02|5.5524|4.12|4.79|5.84|7.6|8.4|6.79|7.11|6.6699|6.97|5.02|4.98|4.44|3.76|2.61|3.29|3.21|3.77|4.2398|4.38|4.19||
2025-07-04 06:04:37|usamicro_0114|SCYX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.3|77.9|110|95.6|85.1|66|47|39.9|20.5|37|30.2|28.3|17.9|18.9|17.8|11.6|17.1|10.2|7.355|16.5|11.4|11|9.5|9.59|6.42|4.65|7.37|7.34|6.9|5.06|4.8|2.3|2.16|2.34|1.835|2.84|2.83|1.73|2.06|1.5|2.11|1.47|1.07|0.9726|0.7357|
2025-07-04 06:04:39|usamicro_0115|EKSO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12048.6416|4472.9597|2063.2314|2204.9802|1904.1579|2582.8193|1669.3275|1779.734|1425.3622|1519.8613|1349.9865|1064.2394|917.9908|638.9936|391.4961|247.4975|328.4967|375.7462|429.9707|467.9953|381.7987|490.4951|269.9973|157.4984|91.6191|58.4997|112.0494|65.6997|141.1493|84.7496|72.5996|59.9997|36.4498|37.7998|24.5999|19.7999|25.3499|23.3984|18.7499|11.9999|34.3498|17.6999|19.4999|15.5999|8.076|7.6275|3.27|
2025-07-04 06:04:42|usamicro_0116|FEIM|price_next_month|1||||||||||||||||||||||||||||4.42|4.5|3.3733|2.6533|2.8933|3.4533|3.4533|2.5667|2.9733|2.5667|2.8933|3.0133|3.0533|2.8933|3.3733|3.4533|2.9733|2.4867|2.4867|2.8933|2.6933|2.2467|2.4867|2.2467|5.02|4.98|5.38|6.5867|7.1467|7.9533|14.0933|16.8067|15.15|15.37|6.34|10.87|7.37|8.6|9.89|8.44|23|17|35.12|13|13.98|15.9|15.1|13.99|12.5|11.25|7.9|8.66|8.99|9.25|10.4|10.45|14|14.04|11.7|14.95|15.1|11.7|11.93|10.2|13|12.32|12|12.5|11.25|10.54|9.87|9.59|8.62|6.84|4.58|2.55|2.77|4.33|3.7|4.56|4.88|5.28|5.05|6.15|8.0001|9.62|10.47|7.53|8.09|7.84|8.68|8.4975|10.19|10.22|10.61|11.44|11.5|11.2|11.67|10.65|12.24|12.9|11.19|10.54|9.33|9.89|10.98|10.44|11.09|9.91|7.98|9.38|9.24|8.08|8.3|10.76|11.63|11.2|11.31|10.1|9.3|8.16|10.02|10.27|11.84|9.96|10.85|9.87|9.13|7.87|6.49|5.96|6.32|6.55|6.61|9.87|10.73|9|14.1|14.01|15.75|19.24||
2025-07-04 06:04:48|usamicro_0117|SMSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||392|224|464|196.16|184|164.16|128|88|108.16|56|108.16|52.16|48|84.16|84.16|62.08|25.92|124.16|316.16|164.16|88|92.16|51.52|34.88|36.8|46.4|32.64|14.4|17.6|15.68|40|88|90.56|75.52|84.16|135.04|184.64|239.04|126.72|170.88|230.4|262.08|397.44|408.32|544.32|436.48|508.48|436.8|493.12|240.96|276.16|230.4|200|169.6|275.2|365.76|290.56|248|303.68|314.56|389.12|403.84|247.04|113.92|37.44|58.24|64.32|55.36|40|48|44.8|36.8|25.92|51.2|53.12|33.92|31.36|50.88|39.68|31.36|21.216|17.9712|21.44|19.3248|12.48|14.24|9.04|8.4|13.2|20.48|15.92|20.56|19.12|14|22.72|47.92|39.12|40.56|38|33.04|32.96|50.88|44.96|45.28|45.6|33.44|24.64|21.52|18.08|26|9.28|9.08|8.48|6.968|2.31|2.45|0.7851|1.27|0.9894|0.9113|
2025-07-04 06:04:53|usamicro_0118|BTAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124|164.48|93.6|88.48|184|176.32|70.4|286.72|529.92|766.4|727.36|807.36|554.08|427.84|470.08|262.88|210.72|252.64|192.8|498.08|335.2|165.28|45.28|51.52|43.36|18.4|9.7696|5.216|1.96|1.96|
2025-07-04 06:04:55|usamicro_0119|RMCF|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||4.9688|4.5938|4.9688|4.5938|5.0625|5.1563|6.75|6.4688|4.5|3.0938|4.3125|2.7188|2.1563|1.5938|1.6875|2.415|2.0625|2.3925|2.46|1.7813|1.9688|1.2675|2.25|2.205|1.9688|2.04|1.7813|1.5|1.29|2.415|3.4875|3.42|5.3438|7.2|5.275|4.5|4.065|3.35|4|5.72|6.375|7.5|9.4725|9.3975|10.9875|18.5025|22|14.6|16.28|15.79|12.99|13.57|14.7|13.53|15.88|17.21|15.88|12.57|9.63|9.11|5.31|6.14|7.7|9|8.1|9.2|9.29|9.46|9.65|10.39|9.88|8.51|8.54|9.26|11.5|12.66|10.56|12.295|12.43|12.1|11.61|11.74|13.19|12.54|13.12|13.97|13.17|11.25|10.75|10.17|10.15|10.47|10.19|11.28|11.76|11.82|11.7794|12.03|11.44|10.25|8.5202|9.02|8.4|9.3|9.23|4.8|4.25|2.68|4.05|5.27|7.63|7.4|7.85|7.55|6.89|6.01|5.7|5.3|5.35|4.76|4.6|3.62|2.2|2|2.43|1.22|1.41||
2025-07-04 06:04:59|usamicro_0120|CFBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:01|usamicro_0121|SMTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:02|usamicro_0122|RELL|price_next_month|2||||||||||||||||||||||||||||8.25|10|7.13|7.5|7|6|6.5|7.75|8.5|8|7.63|10.25|9.25|7|5.5|6.38|6|4.5|5.13|7.75|7.75|7.25|8|10.75|11.38|9.5|8|8.25|7.38|8.31|12.88|11.13|13.38|13.5|7|9.63|5.19|6.81|8.31|7.5|11|16.06|16.75|13.75|12.94|14|8.26|12.1|12.14|10.73|6.58|8.66|8.29|8.06|10.6|12.29|12.12|11.08|9.61|10.6|10.27|7.3|7.6|7.24|9.4|7.35|9.03|9.11|9.33|9.26|6.85|7.01|4.23|5.93|6.2|2.93|3.38|3.27|5.1|5.87|7.95|9|10.5|11.69|13.18|13.59|13.61|12.29|11.98|12.33|11.87|11.32|11.86|11.74|11.37|11.36|10.76|10.47|9.99|10|8.98|8.08|5.9|5.67|5.16|5.27|6.78|6.3|6.02|5.97|5.97|6.74|7.95|9.74|8.77|8.69|6.78|5.6|5.8|5.63|3.83|4.045|4.17|4.71|6.37|8.31|9.69|13.52|12.44|14.66|15.1|21.33|22.32|16.5|10.93|13.35|9.21|11.89|12.34|14.03|11.16|9.65||
2025-07-04 06:05:07|usamicro_0123|SYNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:08|usamicro_0124|AVNW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||205.512|188.256|133.512|154.512|129|124.512|139.512|190.512|274.512|423|309|513|432|484.512|273|122.256|105|228|306|285|357|768|886.512|652.512|555|406.512|184.08|243.6|130.8|180.48|100.8|56.4|55.2|64.776|59.04|86.64|76.8|128.4|78.48|59.52|43.56|54.72|31.2|52.32|61.44|99.6|151.44|84.24|112.08|131.88|119.64|102.12|114.72|65.34|56.94|44.1|39.78|41.4|24.12|41.64|37.8|43.14|38.88|24.24|27.3|31.14|30.72|23.22|12.3|13.32|15.3|13.56|13.68|22.5|19.2|15.9|12.36|11.4|9.06|7.8|10.56|7.68|6.84|6.84|6.12|4.4232|4.578|3.81|4.475|6.385|8.345|9.405|8.3|8.29|8.135|7.625|7.405|6.725|6.8113|6.41|6.82|6.85|4.74|10.25|9.255|17.975|32.41|37.28|28.6|29.02|29.9|29.38|32.66|32.35|32.81|30.57|26.7|29.83|33.45|31|20.45|19.05|17.56|24.79|
2025-07-04 06:05:13|usamicro_0125|HCFT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:14|usamicro_0126|KTCC|price_next_month|0|||||||||||||||||||||||||||||4.12|4.25|3.88|4.12|4.25|3|2.12|3.13|6.13|5.38|8.25|11.87|10.5|9.5|7.25|8|7|7|11|11.25|14.25|16.44|10.38|6|6|7.13|7.75|6.88|5.75|4.63|4.75|4.06|3.5|2.5|2.75|5.75|4.81|6.5|4.13|3.25|2.63|3.69|4.75|2.94|1.77|2.1|2|1.44|1.65|0.9|1.42|1.39|1.22|2.38|2.2|2.8|3.57|3.07|3.4|3.23|3.4|3.58|4.21|3.63|4.46|6.16|5.76|4|3.98|5.09|4.47|3.35|3.67|3.53|1.58|1.16|1.45|1.78|2.26|4.86|6.35|5.25|6.4|5.87|5.25|4.44|4.17|6.2374|11.55|7.42|11.35|9.63|11.3|11.34|10.85|10.5|10.48|10.58|8.22|9.22|11.95|10.01|8.33|7.58|7.1299|7.54|7.72|7.9399|7.87|7.32|7.58|7.17|7.03|8.08|7.3064|7.2|5.53|4.93|5.985|5.81|4.63|6.77|7.64|8.53|6.96|6.67|6.45|6.25|5.37|5.1|4.38|4.6492|6.84|5.85|3.81|4.26|4.32|3.87|6|3.65|2.46|2.99|
2025-07-04 06:05:20|usamicro_0127|ASPU|price_next_month|1.0134615384615|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|||||0.8|0.7||0.5|0.24|0.18||0.12|0.2309|0.18||0.1711|0.123|0.1609||0.166|0.22|0.3141||6.5|6.12|8.39||7.12|6.7|5.12||5.1|4.92|7.75||9.2|10.86|11.19||5.96|5.62|2.04||0.888|0.3298|0.27||0.164|0.161|0.1676||0.1913|0.0003|0.135||0.086||
2025-07-04 06:05:23|usamicro_0128|RDVT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|7.55|5.47|7.85|7.47|15.69|16.41|21.1|17.78|15.07|22.25|22.46|21.58|23.94|32.44|26.56|26.45|20.42|16.95|23.775|16.1|20.53|18.37|18.68|17.01|25.75|28.57|36.4|37.68|50.36|
2025-07-04 06:05:26|usamicro_0129|FLL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||1.44|1.37|5|8.38|7.5|5.87|5.75|5.62|4|4.63|3.62|3.06|3.25|3.75|3.5|2.19|2|2.81|2.62|2.62|2|2.25|2.06|2.13|1.19|1.38|1.09|1.16|1.25|1|0.9|0.62|0.38|0.25|0.55|0.32|0.53|0.41|0.68|1.18|0.55|0.75|0.82|0.77|0.7|0.57|3.175|4.4|3.4|3.35|3.35|3.5|3.2|3.91|3.79|3.49|3.09|2.15|2.05|1.74|1.22|1.08|2.15|2.45|2.4|2.85|3.15|3.18|3.5|4.49|4|3.16|2.88|2.78|3.02|2.73|3.11|3.22|2.76|2.93|2.75|2.43|1.995|1.41|1.29|1.37|1.5|1.57|1.41|1.5099|1.6002|1.79|1.6208|2.28|2.41|2.57|2.8|3.36|3.23|3.01|2.74|2.3|2.465|1.9|2.48|3.24|1.54|1.39|2.35|5.7|9.76|8.27|9.95|8.83|9.05|6.21|7.01|8.82|7.04|6.42|3.75|4.72|5.1|5.63|5.09|5.37|3.23|4.16|
2025-07-04 06:05:30|usamicro_0130|CSBR|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||0.756|0.48|0.36|0.96|0.84|0.96|1.128|1.44|6|8.256|6.756|7.5|6.372|2.628|3.756|3|1.2|0.78|0.96|1.2|1.02|0.9|1.92|2.76|3.48|2.232|1.2|0.84|0.6|0.84|0.18|0.24|0.24|0.12|0.36|0.18|0.3|0.36|0.3|0.48|0.48|0.54|0.78|0.54|0.36|0.42|0.4788|0.252|0.36|4.2|8.04|6.6|16.2|16.2|13.2|12|4.32|13.2|12.6|9.24|9.6|10.8|11.04|9.6|10.8|10.2|14.4|9.6|8.88|8.88|7.44|4.14|5.76|6.84|5.64|15.6|12|14.16|11.4|9.36|7.68|3.8388|6.6|6.29|4.55|3.65|3.31|1.59|2.2|3.45|2.41|3.03|3.59|3.47|4.63|8.82|12.67|11.62|9.36|5.4|5.76|6.3|9.63|8.28|11.37|11.68|9.41|9.69|7.92|7.85|7.4|7.98|6.9|4.65|5.21|6.7|5.15|5.9|4.53|4.22|4.52|10.28|5.87||
2025-07-04 06:05:36|usamicro_0131|RESN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:37|usamicro_0132|GV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8499|11.2304|10.6439|9.9|5.5605|2.6985|2.7825|2.25|2.33|1.33|1.5|2.07|1.67|
2025-07-04 06:05:39|usamicro_0133|ATOM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.66|5.71|6.34|5.1|3.24|5.5|4.95|5.9|4.4|3.99|2.6|5.3|3.8|4.45|5.05|10.71|8.71|31.14|21.49|17.5|23.21|13.67|9.78|10.41|9.15|7.3|5.22|7.83|6.29|7.86|5.7|3.49|3.69|8.65|4.19|5.045|
2025-07-04 06:05:41|usamicro_0134|PESI|price_next_month|0||||||||||||||||||||||||||||||||||||||||35|34.375|35|28.75|30|20|16.25|13.1|15|10|10.94|8.44|5.625|5.315|8.44|10.155|7.5|9.69|11.875|10.315|11.405|7.815|12.345|8.75|7.19|6.875|6.4063|7.5|8.2813|7.0313|7.1875|9.375|9.8438|11.75|11.4|15.75|14.45|16|14.5|12.8|11.75|10.1|10.5|11.45|16.05|9.35|8.5|7|9.45|9.15|9.45|9.2|8.9|9.95|10.75|10.85|11.85|13.5|15.2|14.5|10.75|12.8|12.1|6.85|6.4|11.2|13.05|11.8|9.2|10.7|9|8.4|7.75|6.95|7.7|6.75|8|7.6|5.3|4.4|3.8995|3.75|2.5|3.52|3.24|3.885|4.3154|4.1|4.15|3.4003|3.58|4.23|3.76|3.86|4.52|4.15|3.3|3.6|3.65|3.755|3.6|4.45|4.55|3.77|3.6|4.2583|3.73|4.75|7.4|5.96|7.03|6.85|6.24|7.48|5.73|7.2|5.89|5.69|5.27|4.16|4.15|9.08|9.79|9.3|7.9|11.45|12.69|13.42|10.23|8.2|11.075|
2025-07-04 06:05:47|usamicro_0135|IEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:48|usamicro_0136|VISI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:49|usamicro_0137|HTGM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:05:50|usamicro_0138|NTRP|price_next_month|0.093023255813953|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1866.6667|1866.6667|3800||720|560|308||308|320|400||932|2404|10320||5200|4520|3680||4000|2320|2400||1176|1008|408||526|414|376||264|196|310||236|150.94|175.3854||50|50.4|65.6||66.2|66.4|47.6||27.998|20.6|11.2||6.402|4.4|2.66||2.3|2.84|1.5686||2.07||
2025-07-04 06:05:54|usamicro_0139|SRTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|6.35|4.99|4.0501|3.88|5.97|5.45|5.872|6.8501|6.28|8.18|6.5|4.9|5.57|4.43|2.5|2.94|2.544|4.06|3.99|3.67|4.02|7.34|7.11|9.73|13.99|8.8|4.85|2.98|2.25|3.25|3.28|6.27|6.37|8.235|4.765|4.67|
2025-07-04 06:05:56|usamicro_0140|NTWK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256|170.5|143.5|237.5|350|937.5|2700|1112.5|444|362.5|240|22.5|10|13|12.5|5|4.5|10|11.5|37.5|25.5|30.2|21.8|15.9|13.7|22.7|19.1|20|20.6|19.2|22.5|15.1|18.1|15|19.3|15.5|44.6|23.2|24.3|32.6|14.7|7.9|4.9|10.1|10|10|8.1|8.5|18.1|20.1|17.5|8.8|4.619|5.48|4.85|4.7|6.46|7.26|12.62|10.36|7.79|5.57|4.3|3.49|3.29|4.07|5.76|5.35|5.68|7.15|6.87|5.82|6.45|5.15|4.75|4.425|3.2|4.95|4.55|5.65|9.37|6.71|7.26|6|5.24|4.15|2.27|3.07|2.41|4.12|4.35|4.65|4.52|3.9|3.78|3.23|3.07|3.025|2.38|2.31|1.75|2.07|2.52|2.8|2.97|2.69|2.48|3.31|
2025-07-04 06:06:02|usamicro_0141|YGYI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:03|usamicro_0142|PMD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:04|usamicro_0143|LMB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.53|9.6681|9.63|9.78|9.85|9.9|7.5|14|13.81|12.69|12.04|13.42|14.01|11.81|11.05|10.05|5.51|8.96|8.53|4.52|4.2|2.9844|3.6507|9.03|15.34|11.22|9|7.11|8.29|6.28|5.25|8.04|12.87|15.97|25.66|28.52|43|42.51|63.75|77.15|92.48|92.05|149.33|
2025-07-04 06:06:07|usamicro_0144|CERC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:08|usamicro_0145|CFBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||286.2753|289.8503|361.3504|359.1504|385.0004|261.2503|276.6503|287.1003|385.0004|275.0003|271.1503|275.0003|273.6253|295.6253|270.8753|262.0753|261.2503|323.1253|336.8753|384.7254|380.8754|353.3754|323.1253|314.8753|361.9004|276.3753|286.8253|242.0002|211.7502|205.7002|222.7502|214.5002|202.4002|185.6252|172.7002|138.6001|122.1001|130.6251|101.4751|82.5001|81.1251|89.3751|61.0501|55.2751|39.875|44|32.725|26.675|53.6251|32.175|20.625|25.85|16.8025|15.4|7.755|8.3573|8.91|8.195|8.25|7.7|7.645|8.415|8.0295|7.095|6.875|7.81|7.425|7.535|7.535|7.645|7.315|8.1945|12.54|12.7655|12.595|13.3084|14.08|13.4398|13.31|13.22|12.67|12.6|12.2|13.3|14.1|11.82|10.63|13.55|16.825|20.1|18.5|20.1|20.51|21.12|20.6499|22.2|20.42|16.94|18.04|15|21.79|18.48|21.3|25.38|24.44|22.98|24.2|
2025-07-04 06:06:12|usamicro_0146|ORMP|price_next_month|1.6443228454172|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0001||||||9||8.88|11.28|9.36||5.4|4.32|2.52||8.4|7.2|4.44||5.88|6.6|4.92||5.76|4.8|3.5412||3.66|3.84|3.24||3.84|3.72|3.96||7|6.9|15||9.89|8.13|4.71||5.98|5.58|8.76||8.26|7.67|6.1||7.56|10.53|8.45||7.49|4.77|3.61||3.5508|3.1|5.28||3.91|2.58|4.47||13.86|22.67|15.12||4.24|6.62|8.28||3.99|2.59|2.19||2.21|2.48|2.37||2.13||
2025-07-04 06:06:16|usamicro_0147|MAMS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:17|usamicro_0148|APT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.31|1.31|1.25|1.75|1.23|1.02|1.19|0.99|1.12|0.89|0.81|1.02|2.1|1.65|2.22|2.47|1.88|1.61|1.59|1.84|2.02|2.22|3.16|2.71|2.25|2.14|2.25|2.89|2.85|2.32|1.6|1.47|1.18|1.03|1.15|0.99|1.5|2.79|5.99|3.26|2.23|1.85|1.66|1.69|1.32|1.23|1.12|1.39|1.53|1.44|1.58|1.56|1.61|1.58|1.54|2.25|2.06|2.04|3.37|2.6|2.35|2.18|2.13|1.65|2.01|2.63|3.35|3.1|2.8|3.45|4.15|3.8|3.3|3.3|3.4|4|3.55|3.53|3.6|6.72|13.08|21.77|14.19|14.28|8.96|12.01|6.02|4.66|4.09|4.87|4.14|4.14|4.03|3.93|4|5.06|5.97|5.84|5.59|5.35|4.38|4.87|
2025-07-04 06:06:22|usamicro_0149|EDUC|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||1.4075|1.47|2.4375|4|3.5|3.1875|4.5|5.4375|5.4375|4.44|2.5|3.44|2.565|2.69|3.75|2.875|2.53|1.5|1.125|1.155|1.25|1.315|2.25|1.5|1.565|1.125|1.53|1.5|1.545|1.74|2.55|2.75|3.5|3.525|3.22|4.075|4.77|5.14|6.04|5.515|5.12|5.535|6.385|5.155|5.25|5.13|4.655|4.05|4.025|3.585|3.45|3.625|3.905|3.97|3.225|2.735|2.895|2.66|2.05|1.85|1.835|2.55|2.725|3|3.12|2.755|3.08|3.425|3|2.695|2.63|2.505|2.475|2.0213|1.945|1.905|1.91|1.565|1.35|1.535|1.81|1.975|2.326|2.4228|2.064|2.4515|3.735|5.535|7.015|5.805|5.69|4.975|3.375|5.3|4.8096|9.475|12.575|9.375|11.45|8.53|7.57|6.99|6.18|6.18|4.65|9.67|16.77|15.36|17.05|12.41|9.66|9.05|7.75|4.205|2.41|3.1601|2.94|1.19|1.06|1.16|2.07|1.8535|2.34|1.65|1.37|1.34||
2025-07-04 06:06:27|usamicro_0150|INTT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.13|12.25|6.25|7.38|4.88|5|6.63|6.56|7.75|8.94|20.56|22.38|15.5|8.63|9.81|7.05|6.4|3.89|4.59|8.05|4.84|3.15|4.06|3.76|4.74|6.55|6.6|5.77|9.26|4.16|4.2|3.85|3.8|4.1|3.76|3.87|4.24|5.47|4.35|4.61|4.24|2.71|2.12|1.98|1.6|0.78|0.26|0.23|0.17|0.59|1.46|3.27|3.28|3|3.87|3.96|3.38|2.86|3.09|3.5001|3.33|2.42|3.04|2.9|3.98|3.85|3.88|4.13|4.51|4.41|4.14|4.8501|4.3|4.0399|4|3.79|3.96|4.05|4.7|6.95|8.7|8.6|8.85|7.2|7.25|7.35|7.36|6.62|4.53|4.8|5.41|3.52|4.67|4.66|7.65|12.13|14.31|11.07|10.65|7.93|8.48|8.1|13|19|21.16|12.93|11.93|11.27|10.8|7.17|9.15|6.2|7.27|
2025-07-04 06:06:32|usamicro_0151|ARTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:33|usamicro_0152|AWRE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|11|10.5|10.56|12.13|12.88|12.75|7.5|12.13|39.63|55.56|46.19|31.81|31|39|39.38|30.94|16|8.02|8.2|4.62|7.32|5|2.57|2.5|2.17|1.67|2.4|3.25|3.54|3.29|3.64|2.93|5.72|4.27|7.15|7.6|4.42|5.67|5.56|4.65|5.26|5.82|6.13|4.91|3.65|3.2|2.76|2.25|2.24|2.36|2.83|2.34|2.56|2.49|2.5|2.84|3.75|3.3308|3.5|2.96|3.08|6.2|6.19|6.09|5.76|4.83|4.94|5.23|6.5|5.54|4.29|4.32|4.88|4.2|3.32|3.23|2.96|4.16|4.79|5.225|6.2|4.8|4.65|4.7|4.55|3.9|3.75|3.83|3.52|3.32|2.83|2.66|3.6198|2.52|2.97|2.64|4.01|3.5|3.98|3.52|2.95|2.8|2.05|1.62|1.81|1.66|1.72|1.1|1.55|1.96|2.09|1.63|1.63|1.66|1.88|
2025-07-04 06:06:38|usamicro_0153|FRD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||4.38|4.06|4.13|4|4.13|4.06|3.94|4|3.69|3.94|4.5|4.63|5.81|5.19|7.88|7.25|6.13|7.38|6.31|5.63|4.88|4.25|4.25|3.5|4|3.25|3.38|3.69|2.87|2.75|3.1|2.68|2.64|2.75|2.67|2.34|2.54|2.36|2.6|2.89|3.95|3.76|5.3|5.9|11.7|6.46|7.56|5.76|7.05|10.3|8.15|9.15|11.1|9.85|8.9|8.11|5.95|5.45|7.28|5.14|5.58|5.39|5.51|5.77|5.47|5.92|5.58|6.79|8.66|10.6|11.85|10.3701|10.45|11.69|9.12|10.73|10.97|9.52|9.86|9.92|8.33|8.58|8.72|7.67|6.23|6.48|5.75|6|4.8|6.19|5.76|5.12|6.85|6.2|5.42|5.92|5.51|6.15|10.39|8.8|7.71|7.35|6.18|6.9299|5.8696|4.26|5.02|5.6|7.16|8.16|13|13.76|9.49|9.27|9.64|9.6|11.21|11.15|17.79|9.66|16.7|19.43|16.9|13.95|15.17|17.21|16.69|
2025-07-04 06:06:43|usamicro_0154|SNFCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.2015|2.4844|3.4399|3.0577|3.0577|2.5837|2.6755|3.3481|4.0132|3.3481|3.3481|3.4399|3.8221|3.5392|3.157|3.3481|3.0577|2.8666|3.2029|2.6296|2.1021|2.2932|2.2932|2.5302|2.8436|2.1021|2.3391|1.911|1.7658|1.7199|1.9875|1.9875|2.0333|2.6067|3.3634|2.2168|5.5497|4.77|4.6706|4.8235|6.4899|4.7852|2.8895|2.7748|2.9659|2.5226|2.4308|2.385|3.1647|3.5163|3.1341|4.0438|4.3572|4.3113|4.5483|3.7609|3.3634|2.8589|2.8054|1.3683|1.697|1.0625|1.9416|2.8207|2.6907|2.1327|1.4906|1.5518|1.4333|1.1467|1.0992|0.9219|1.2154|1.2766|2.0028|3.8297|9.2877|6.0618|4.6476|4.4871|3.4391|2.9736|3.3405|3.8144|4.5483|4.4413|5.9395|4.6553|4.2272|3.7456|4.0514|4.7776|5.3891|5.3509|4.8923|4.2043|3.3634|4.0896|3.9367|4.3572|4.1355|3.8985|3.9062|3.738|4.4948|4.6192|5.0596|5.4216|7.0752|6.9436|7.2994|7.6277|8.0855|8.6125|7.0476|5.6689|6.5397|6.8163|8.1333|6.581|7.4571|6.2667|8.25|9.66|12.37|10.24|10.39|
2025-07-04 06:06:49|usamicro_0155|PDEX|price_next_month|0|||||||||||||||15.5625|10.125|11.4375|9.375|7.3125|4.125|3.9375|3|2.625|1.4063|1.5|1.6875|1.0313|0.9375|2.346|2.721|2.5313|2.346|3.375|3.9375|4.878|6.003|5.721|4.875|5.8125|6.1875|9|7.125|5.4375|6.375|7.5|5.8125|7.68|7.32|7.14|9|7.689|12|14.439|13.125|10.314|6.375|5.814|6.75|9|7.875|6|5.625|5.625|4.5|5.0625|6|3.75|5.5313|7.6875|6|6.5625|8.625|4.26|3.27|2.97|3.15|2.4|1.83|1.41|1.65|2.19|4.77|4.86|7.47|6.57|7.683|8.25|9.297|7.83|8.76|10.2|7.95|5.55|4.92|3.72|4.047|4.29|5.07|4.38|4.5|4.89|3.18|1.77|1.2|1.2606|1.32|1.92|1.47|2.13|1.66|1.93|2.2|2.4|2.02|2.12|2.62|2.26|1.7511|2.02|2.18|2|1.933|2.331|3.0304|2.02|2.15|2.43|2.38|2.01|2.33|2.54|2.31|3.52|5.51|4.65|5.25|4.845|6.2|7.5|6.75|6.75|6.2|8.8|15.25|17.18|14.22|13.35|15.4373|17.2|19.01|35.05|30.96|28.52|30.68|24.27|24.55|15.1|16.01|19.39|17.23|15.9|18|17|21.52|18.5|20.22|31.02|37.97|65.68|47.475|
2025-07-04 06:06:54|usamicro_0156|SCX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:06:55|usamicro_0157|CRWS|price_next_month|0|0.6564|0.6564|0.6876|0.9689|0.8126|0.8126|0.6876|0.6876|0.7189|0.6564|0.8126|0.9689|1.1876|1.7815|2.5628|2.9378|5.2505|7.7508|7.6258|7.0632|7.9696|6.782|7.0007|9.4375|11.25|12.5625|11|13.75|12.625|17.25|10.625|13.625|9.875|13.5|13.75|17.125|15.625|17.5|14.5|19.5|16.125|13.75|17.375|19.75|19.375|14.625|16.25|15.125|16.875|12.5|12.75|10.125|10.125|8.5|9.625|10.75|11.125|11.3125|14.9375|17.5|22.125|10.25|5.625|6.5|5.75|4.5|3.0625|2.5|2.125|0.625|1.0625|0.45|0.11|0.125|0.31|0.47|0.57|0.9|0.46|0.55|0.55|0.67|0.62|0.72|0.67|0.66|0.54|0.57|0.54|0.51|0.47|0.55|0.57|2.31|3.4|5.1|4.4|4.342|3.98|3.63|3.44|3.6|2.6601|2.1101|2.01|2.959|2.93|2.5801|3.98|4.3|5.51|4.76|4.79|4.835|3.51|3.9199|5.64|5.51|5.89|5.19|5.95|6.69|7.5|8|8.53|7.75|7.17|7.932|8.02|8.0499|8.36|8.5|9.1825|10.1204|9.65|7.65|7.8|5.4|6.075|7.1|5.9|5.3|5.26|5.845|5.2|4.6|6.17|6.35|4.97|4.69|5.77|7.61|7.7|7.32|7.4|6.9|6.26|6.52|5.78|5.81|5.635|5.02|4.2|5.23|5.08|4.9692|4.54|4.5|2.99|2.97|
2025-07-04 06:07:01|usamicro_0158|ISEE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:02|usamicro_0159|CSPI|price_next_month|0.67070952092177|5.1653|6.0105|5.7288||2.8174|2.8174|2.7236||3.1461|4.367|3.8505||3.5688|1.9722|2.3479||2.0192|2.2539|1.8783||2.2069|2.4418|2.2069||2.3948|2.4887|2.2539||2.16|2.0661|2.0192||2.2539|2.4418|2.4418||3.6157|3.0053|3.5688||3.7566|3.7566|3.8505||3.5688|3.3809|3.1929||2.8175|3.2873|3.3809||3.6162|3.0524|3.2398||2.7705|3.0053|2.9579||4.2876|3.5124|3.5227||3.5|3.2344|2.375||3.0625|2.625|1.9375||1.945|1.875|1.8||1.75|1.4491|1.4||1.35|1.8|2.715||3.6005|3.445|4.4||4.905|3.56|3.565||3.525|4.04|4.245||4.5|3.73|3.5||2.94|3.03|1.425||1.6|1.8|1.7301||2.1|2.06|2.4||2.22|1.7496|1.745||2.17|2.34|2.7||4.0675|3.54|4.05||3.315|3.95|3.975||3.65|2.85|2.8986||3.86|4.54|5.345||5.435|5.055|5.3632||4.78|6.615|5.755||6.97|6.8228|6.4143||3.895|4.8498|3.9949||5.105|4.64|4.365||4.4725|3.88|4.355||6.16|7.75|12.475||14.79|13.9|16.25||15.22||
2025-07-04 06:07:09|usamicro_0160|ARCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.4501|119.8401|146.3701|122.7101|125.5801|24.64|47.11|40.04|52.5701|48.44|36.19|30.59|29.75|15.89|7.35|7.98|7.91|10.08|7.76|5.1|8|4.97|5.06|7.88|14.03|11.21|10.82|29.82|55.6|52.58|64.99|38.56|31.09|45.12|25.32|19.49|16.41|16.67|21.13|28.08|34.73|18.93|32.97|26.98|24.07|18.95|16.97|12.82|13.79|
2025-07-04 06:07:12|usamicro_0161|MNDO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|8|1.9|2.63|1.22|1.43|1.24|1.18|1.17|1.45|1.88|3.19|3.95|5.12|4.5|4.34|4.39|4.79|3.55|2.82|2.74|3.3|3.08|2.45|2.68|2.68|2.84|2.74|2.4|2.05|1.22|1.08|0.92|0.7|0.97|0.95|1.49|1.19|2.24|1.96|2.12|2.6|3.16|2.71|1.9499|2.44|1.81|1.69|1.92|2.15|1.89|1.799|1.67|2.09|1.94|2.4|2.88|3.42|3.07|2.79|2.7001|2.37|2.1|2.07|2.3001|2.59|2.46|2.49|2.73|2.8|2.22|2.17|2.26|2.48|2.2|2.17|2.34|2.6|1.73|2.05|2.28|2.65|2.84|3.45|3.276|3.22|2.76|2.35|2.13|2.3|1.9221|1.9602|1.8601|2.07|1.87|1.88|1.935|2.0811|1.68|1.4|
2025-07-04 06:07:16|usamicro_0162|SKIS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:17|usamicro_0163|SMED|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:18|usamicro_0164|CODA|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||43050|56196|93450|172200|130200|75600|61950|38850|19950|25200|16275|28089.6|27300|21000|16800|3805.2|4069.8|1554|756|588|294|2058|441|273|147|105|46.2|21|16.8|12.6|4.2|4.2|4.2|4.2|4.2|4.2|4.2|4.2|4.2|2.8|13.3|10.5|7.84|5.88|7.7|5.6|15.82|18.62|19.04|16.52|21.42|17.5|10.5|8.4|4.9|4.06|2.24|1.12|0.84|1.12|0.966|0.84|2.8|0.84|0.56|0.7|0.28|0.21|0.056|0.035|0.84|1.1158|0.98|1.5078|1.764|1.19|1.414|2.5186|1.6786|1.876|0.7014|0.91|1.47|0.98|1.33|1.33|1.4|1.96|1.68|6|4.5|4.5|5.22|4.64|3.75|4.1245|5.95|7.21|9.73|8.88|7.2|6.4|5.6|6.73|5.59|7.5|8.57|9.11|7.675|5.92|5.35|4.97|6.41|7.04|10.59|7.6|5.93|5.93|6.5|7.11|9.46|7.66|7.4494||
2025-07-04 06:07:23|usamicro_0165|SANW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.4995|56.8095|97.4692|72.0094|94.9973|83.4093|88.1593|110.5791|97.8492|160.1687|151.2388|163.2087|141.5489|143.8288|124.449|137.9389|120.079|60.1155|92.5293|84.9293|92.3393|85.6893|79.0394|83.2193|83.4093|99.7492|87.3993|92.6243|71.2494|59.8495|80.7494|66.4995|62.6995|51.8696|42.7497|54.5296|56.6195|42.7497|40.8497|36.6697|50.3496|45.4096|76.9494|76.9494|65.3595|69.7294|46.1696|27.1698|19.3798|18.1582|27.8348|25.6498|23.5598|14.2499|9.5208|8.1984|6.0819|2.55|9.17|4.875|2.21|
2025-07-04 06:07:27|usamicro_0166|REED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.5|400|483|342.5|262.5|134.5|110|80|57.5|87.5|99|77.5|70|111|95|109.5|114|95.5|100.495|77.5|76.5|104.5|193.05|401|286.5|206|286.5|260.5|357.5|271|252|325|268|261.005|316.5|257|241|232|133|215|210|177.5|77.5|80|75|109.1|137.5|125|127|191|167.5|32.465|46.75|22.5|43.5|47.495|39.92|53.5|43.5|30.76|17.97|11.75|7.675|6.8|3.66|2.96|2.75|2.8|1.887|1.72|1.324|1.1788|1.05|1.88|1.05|
2025-07-04 06:07:30|usamicro_0167|ALYA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:31|usamicro_0168|BH A|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:31|usamicro_0169|LTRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2799|51.7799|46.4999|47.6399|33.0599|39.5999|12.9|4.14|2.4|5.7|3.6|4.86|6.24|10.86|10.8|6.96|6.18|6.48|9.9|7.62|7.68|10.74|14.7|9.18|10.02|9.48|8.94|8.04|6|3.42|4.8|3.48|2.1|4.14|2.7|2.52|3.78|3.39|4.05|3.88|3.35|3.5999|3.93|2.53|1.44|2.5|2.8|2.15|1.6|1.886|2.11|1.64|1.4|2.84|2.05|2.0099|1.86|2.1799|1.68|1.5116|1.2|1.11|1.05|1.25|1.47|2.35|2.91|2.26|2.14|2.19|2.3|2.75|4.17|3.48|3.79|3.47|3.41|3.82|2.71|3.66|4.52|4.77|4.87|4.93|8.14|7.62|5.32|5.19|4.83|5.05|3.54|4.6|4.04|6.08|3.23|3.89|4.07|3.93|2.185|3.03|
2025-07-04 06:07:35|usamicro_0170|RBKB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8341|11.66|10.9|10.65|11.07|7.15|6.5324|6.7569|8.95|10.71|10.7|10.88|10.75|10.09|9.23|10|9.35|7.345|6.755|6.65|8.82|7.64|8.64|8.81|10.02|10.19|11.91|
2025-07-04 06:07:38|usamicro_0171|ARKR|price_next_month|0||||||||||||||||||||||||||||2.25|2.87|3.13|1.75|2.25|2.5|4|3.62|4.25|4.5|4.63|5.75|8|7.12|8|10.25|10.12|8.62|6.75|8.38|8|9.25|9.25|8.25|6.5|8|9.75|11.63|14.5|9.5|10.25|10.25|12.63|12.25|12|10.5|10.13|10.31|11.25|9.75|8|6.63|9.38|7.47|6.5|7.95|10|6.16|6.7|7.35|7|6.8|6.87|6.79|8|12.34|14.2|17.84|25.28|30.03|40.6|29.28|31.03|28.8|27.01|30.33|26.6|27.73|31.5|35|36.49|36.73|31.72|26.43|19.03|12.53|10.5|11.45|12.74|12.48|13.73|14.05|13.6|14.6|14.5|16.6|15.15|14|14.5|15.25|14.91|16.9401|17.555|21.78|21.05|21.48|21.41|21.23|21.25|21.82|24.63|24.49|24.32|23.66|21.56|20.14|23.2|20.645|23.01|25.3314|22.74|24.06|25.4454|23.75|22.5|22.92|18.73|19.9371|19.27|20.7822|22.4602|11.715|9.86|10.05|18.52|20.3|15.8|16|16.04|18|19.9|20.66|18.9|17.5|17.95|15.74|14.61|13.6|13.42|10.9|13.31|9.26|9.01|
2025-07-04 06:07:43|usamicro_0172|OTEL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:44|usamicro_0173|UWN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:45|usamicro_0174|ORGS|price_next_month|1.1388455538222||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4457|||||||98.4|99.6|73.2||90|73.212|69||53.4|64.788|55.212||62.388|45.6|40.8||42|49.8|46.8||61.2|49.2|66.2||92.2|56|44.4||45|42.1|31.1||68.3|49.8|47.2||46.3|48.8|30.3||22.4|14|19.5||13.2|6.2|4.501||4.481|5.3|1.3||1.8||
2025-07-04 06:07:49|usamicro_0175|SPRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:50|usamicro_0176|TRWH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:50|usamicro_0177|HNNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0742|2.1728|2.1728|2.3704|3.7533|3.9506|4.642|4.7901|4.7407|5.3333|8.1482|7.9407|7.7037|8.7407|12|11.5556|10.6445|11.5556|9.9667|8.6|7.2067|6.3333|5.6667|3.6667|2.1667|2|1.6|2.04|2|1.78|2.3|1.6333|1.6333|2.16|1.8733|2.1|2|1.8333|1.6667|1.88|1.7667|4.8|4.6333|5|7.4333|8.4667|8.2667|10.5067|12.3333|13.34|13.36|13.2001|18|18|19.8133|23.36|21.46|19.3333|16.6|16.24|16.7199|17.89|19.4399|16.9|12.3|10.43|9.51|10.25|11.1679|10.13|7.904|7.9|8.245|8.9|9.06|9.33|10.49|11.02|10.53|10.17|9.095|9.905|7.71|7.1|6.6|7.07|6.8967|8.13|10.41|12.6323|11|12.7|
2025-07-04 06:07:55|usamicro_0178|DVD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:07:56|usamicro_0179|RIBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45000|6000|24000|10000|6000|7000|2000|2000|2000|2000|3600|2180|1520|880|860|840|3160|2100|1640|2160|1820|3760|4680|8020|5800|2400|2160|1760|960|800|990|446|430|220|180|140|180|268|550|408|340|340|242|240|160|136|170|140|108|125.2|62.499|42.1|52.3|44.3|40.6|38.5|33.5|19.5|17.599|14.4|15.599|12.101|9.3|8.396|10.1|12.864|13.5|15.5|25.1|25.1|32|30.8|25.9|28.5|12.3|12.2|7.95|6.1|7.765|11.8|9.8|6.8|3.111|5.794|3.12|1.26|1|1.09|0.8756|0.3749|0.111|0.155|0.08|0.006|0.0002|0.0004|0.0001|
2025-07-04 06:08:00|usamicro_0180|FNJN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:01|usamicro_0181|OPNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:02|usamicro_0182|MRKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||900000|384000|525000|637200|637200|450000|612000|637200|390000|192000|37200|12000|4800|2400|3000|36000|54000|102600|88200|34800|17880|15720|12000|10800|9840|3360|5400|3120|2040|1080|3000|1800|1440|1080|1920|1740|8160|4200|2880|2880|2160|420|360|600|13200|12000|6720|3480|2040|1560|1980|2940|3120|2640|1860|2220|1080|1320|1800|420||188.4|244.8|387.6|172.8|45.6|21.84|23.7|62.88|71.4|70.26|76.8|54.7128|50|41.8|42|32.5|30.2|39|26.5|70.1|90.2|52.9|52.8|46.1|38.4|25.9|27.55|20.1|13.6|19.2|25.6|20.9|14.7|6.055|3.391|3.19|4.437|2.8|0.8414|5.05|2.4|4.64|4.05|4.89|4.05|1.84|1.19|1.59|
2025-07-04 06:08:07|usamicro_0183|EMMS|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||25.5|28.5|32.5|27|42.5|54.5|62.752|62|77|100|92.5|65.5|77.376|87.252|95.5|91.252|105.5|95.628|75.5|86.75|100|98.75|132.125|249.2813|186|165.5|99|114.75|101.25|123|57.68|94.56|106.96|84.76|76.8|83.32|67.52|92.52|80.96|108.2|95.24|83.92|72.24|76.76|76.88|70.68|88.4|79.64|64|62.56|49.04|32.96|33.76|36.84|19.76|15.4|13.92|10.08|3.88|1.4|1.56|1.2|3.36|4.66|4.56|8.8|3.12|3.04|4.04|4.4|2.5544|2.64|3.28|7.36|8|7.88|6.64|8.56|10.76|10.76|12.8|11.96|8.44|7.48|7.96|4|4.96|2.56|2.326|2.91|4.05|3.39|2.45|2.87|3.32|3.52|4.61|5.29|5.23|3.19|3.58|4.75|5.01|4.03|2|1.65|1.52|1.82|2.58|2.75|2.05|2.0101|1.95|2.25|4|4|3.25|4|4.905|5|4.81|4.75|4.5|3.25|2.5|2.16||
2025-07-04 06:08:12|usamicro_0184|UONEK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.88|8.03|15|17.3|18|11.55|17.51|21.4|14|16.68|15.28|15.3|16.59|15.9|18.43|18.96|15.21|14.69|15.7|13.07|13.21|11.8|10.95|7.19|7.18|6.79|7.35|7.06|6.09|3.49|1.6|1|0.99|0.08|0.34|0.45|0.35|1.77|3.21|5.04|1.1|1.16|1.25|2.91|1.43|1.28|1.03|1.12|0.83|0.85|1.37|1.53|2.22|3|5.5|4.52|4.37|2.49|1.88|3.57|2.44|2.15|1.44|2.215|3.2|2.5|3|3|1.9|1.75|1.85|1.9145|2.15|2.33|2.05|1.92|2.15|2.2|1.88|0.775|1.52|0.9495|1.67|2.41|4.6|7.07|4.495|6.04|3.51|4.97|4.98|5.81|5.68|5.31|3.6|1.55|1.4|1.07|0.92|0.512|0.6349|
2025-07-04 06:08:17|usamicro_0185|RIOT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||983.998|695.9986|347.9993|335.9993|359.9993|345.5993|225.5995|143.9997|143.9997|218.3996|179.9996|170.3997|347.9993|383.9992|347.9993|410.3992|739.1985|1031.9979|1317.5974|3587.9928|1583.9968|1007.998|1427.9971|1185.5976|311.9994|383.9992|523.199|431.9991|527.9989|1113.5978|165.5997|171.2637|167.9997|163.1997|148.7997|114.2398|39.0815|32.6399|13.36|23.44|16.96|14.952|12.24|14.72|19.76|17.36|15.04|10.8|4|4.448|3.5168|2.24|1.8632|3.06|3.46|2.71|3.15|3.76|4.02|7.2|13.75|7.36|6.07|2.42|1.63|5.23|1.98|1.68|1.35|1.21|2.34|3.5|22.28|43.93|29.16|26.59|17.49|10.98|7.02|7.06|5.71|10.91|18.93|10.56|10.9|11.88|12.03|9.64|11.88|7.77|12.175|
2025-07-04 06:08:21|usamicro_0186|CTEK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:22|usamicro_0187|VRML|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:23|usamicro_0188|PRVB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:24|usamicro_0189|CDTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||315|276.8|279.8|251.8|282.6|237|196.6|196|154|161|175|143|83|90|76.2|58|47.4|31|39|78.8|56|77.6|58.2|50|43.8|30|30.8|16.742|15.494|15.7|12.332|24.2|21.4|19.984|16.6|12.824|12.29|13.24|12.6|18.575|21.03|48.84|
2025-07-04 06:08:27|usamicro_0190|NOVN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:28|usamicro_0191|BKTI|price_next_month|0|780|660|517.5|375|300|270|232.5|262.5|247.5|206.25|202.5|142.5|123.75|86.25|97.5|90|75|90|45|31.875|30|35.625|31.875|43.125|45|45|39.375|39.375|31.875|28.125|26.25|28.125|39.375|46.25|40|30|26.875|27.5|22.5|28.75|20.625|23.125|30|33.125|26.25|23.125|27.5|26.565|26.875|32.5|26.875|19.375|20|19.375|18.75|18.44|18.44|23.75|21.25|37.5|24.065|18.75|14.065|11.565|17.5|19.845|17.5|31.875|13.125|11.565|7.19|7.5|4.75|5.75|5.6|5.55|5|2.8|2.15|2.505|1.35|3|7.95|10|13|10.25|9.85|12.75|12|14.1|25.8|52.5005|47.55|37.75|37.25|30.8|19.3|25.75|19.9|13.7|8.45|7.35|3.4|3.75|4.15|8.05|13.85|15.5|16.55|12.05|10.2|9.5|7.25|5.3|5|6.55|7.35|8|8.4|8.3|11.9|20|13.15|17.1|15.7|20.5|27.75|26.947|33.4|17.1|21.5|19.7|24.9|25.85|26|24.75|25.25|17.75|17.75|18|18.975|17.75|20.15|20.25|20.25|19.5|17.86|14.25|14.1|15.65|14.85|17|23.05|16.15|14.75|11.7|11.55|13.75|13.15|19.15|13.6204|14.29|12.6|11.9|14.0566|12.88|27.99|33.46|44.62|50.44|
2025-07-04 06:08:33|usamicro_0192|LONE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:34|usamicro_0193|BCRH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:35|usamicro_0194|CATB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:36|usamicro_0195|BLNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||625|3750||||2450|1275|2250|1400|525|115|92.5|88.5|79.5|80.5|70|77.5|70|62|71.5|63.5|63.5|50|33|24.5|21|18.495|16|9|6.595|24|17.005|19|10.005|8.035|19.1|8|8.51|1.94|3.38|2.08|2.25|3|2.66|2.18|2.12|1.69|7.09|8.03|45.84|33.75|32.96|29.05|19.84|23.7|17.33|14.63|13.445|7.55|5.89|2.38|2.67|2.53|3.33|2.13|1.39|0.6625|0.9641|
2025-07-04 06:08:40|usamicro_0196|EEI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:41|usamicro_0197|HSON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.15|108.75|105.95|136.95|151.75|137.1|140.4|132.3|149.3|180.3|230|166.4|186.8|91.6|114|158.1|157.3|177.5|138.2|67.8|88.5|98.7|42.2|24.9|18.1|19.6|32.4|44.4|51.5|45.5|35.1|52.6|55.7|60|41.8|53.4|58.9|41.9|40.4|46.6|31.7|24.7|35|40.9|34.9|38.7|34|25.6|29.6|21.6|25.2|27.2|25.748|21.9|16|12.9|12.7|13.3|15.1|22.7|18.9|16.5|15.985|14.2|16.2|11.25|11.11|13.1|9.33|9.38|10.11|13.95|17.03|18.98|16.18|26.15|35.9|29.2|34.49|24.62|21.4653|22.7|14.67|15.27|16.5|18.17|15.23|12.6|10.01|8.62|
2025-07-04 06:08:46|usamicro_0198|GVP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:47|usamicro_0199|ARAV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:48|usamicro_0200|APEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:08:49|usamicro_0201|TLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||6.75|7|5.5|4.63|4.5|4|3.25|3.88|3|2.38|2|1.81|1.06|0.75|0.63|0.75|0.63|0.5|0.56|0.44|0.38|0.25|0.38|0.75|1|1.19|1.38|1.25|1.19|1.12|1.08|2.45|2|2.45|2.93|2.79|3.36|3.39|3.1|3.56|4.09|5.35|5.16|4.07|3.31|3.41|3.5|4.75|5.2|7.02|7.46|6.73|6.88|8|7.3|7.15|4.58|2.93|2.86|2.62|2.3|1.61|2.65|2.67|3.29|3.7|4.57|4.37|4.47|5.15|4.6335|5.0198|5|4.92|5.14|5.12|5.3|5.77|7.1764|8.77|8.3|8.51|9.79|9.34|9.19|8.54|8.52|8.48|7.58|7.5|7.05|7.14|7.4|7.8|8.7|8.85|7.8501|7.45|7.3|7.8|7.1|5.81|6.05|5.93|5.08|5.6492|3.97|3.14|2.99|3.3|4.13|4.79|5.3|5|5|5|4.075|4.45|4.21|4.19|4.2|4.35|4.75|4.43|4.37|4.865|2.78|3.2|
2025-07-04 06:08:54|usamicro_0202|SRAX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05|5|5|3.85|5|14.9|5.25|5.35|5.15|6.05|5.61|7.85|9.15|7.25|8.4|7|6.2004|2.864|1.87|1.39|4.19|5.18|4.6|5.35|2.5|2.69|4.99|4.06|1.78|2.22|1.8|2.5|2.38|3.46|4.24|4.15|5.49|4.78|3.86|2.41|1.64|2.1|0.4459|0.25|0.15|0.0203|0.19|0.15|0.2|0.28|0.22|0.07|
2025-07-04 06:08:57|usamicro_0203|YCBD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1823.4|1794.204|1227.6|1321.2|1656|1951.2|1519.2|1368|374.4|324.54|1101.6|784.8|1332|1371.6|882|698.4|378|243.036|165.528|111.6|123.912|43.44|10.8|7.3792|6.2864|7.2|4.6408|4.48|4.576|1.96|0.86|
2025-07-04 06:09:00|usamicro_0204|ELMD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.45|3.1801|3.29|3.8|2.9999|2.6599|2|1.32|1.35|1.37|1.23|1|1.82|1.26|1.47|1.53|2.3|2.5|1.6|1.99|1.7|4.84|4.02|4.32|3.96|4.77|6|7.46|5.62|5.41|5.4|6.4|5|5.7|5.308|7.018|9.74|13.28|16.47|8.91|10.29|10.01|11.71|10.97|12.67|12.47|9.11|10.5|10.79|10.5|11.43|10.41|10.05|16.73|15.74|23.24|35.43|22.81|20.65|
2025-07-04 06:09:03|usamicro_0205|MTEX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.8|120|70.6|47.5|30|14.4|23.8|12.2|10.3|10.1|27.8|23.5|26.7|18|15.8|20.4|26.9|76.9|73.7|117.8|105|95.3|170.5|216.6|198.1|179.5|92|142.8|183.7|145|157|161.3|154.6|94.1|79.5|61.2|65.3|66.3|40.1|26.9|43.7|35.1|34|30.3|38.6|27.2|18.7|17.8|16.454|8.198|5.621|4.51|4.5|6.05|4.86|6.1999|7.45|13.36|23.59|15.32|16.27|12.33|14.4|18.7|19.31|17.375|24.8354|17.6|20.7|18.3994|17.4|19.85|15.65|16.65|14.4|14.45|19.95|19.85|16.2|19.15|17.99|16.92|15.5|15.565|10.866|17.25|16.5|18.52|19.46|26.31|40.68|33.7|33.1194|17.63|21.55|18|12.405|11.9019|8.7592|9.29|8.2757|7.3375|7.82|11.63|10.45|9.39|
2025-07-04 06:09:08|usamicro_0206|PRCP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:09|usamicro_0207|STKS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.25|||||||5.52|6.15|5.42|4.8|5.15|4.8|4.89|4.08|3.47|2.95|2.49|2.4101|2.41|1.7|2.3|1.86|1.37|2.22|2.31|2.8|3.1|3.1658|3.1|3.1|2.87|4.2152|1.39|1.34|2.22|4.06|9.05|9.23|13.19|12.29|9.26|7.78|6.78|7.53|7.65|7.2|4.39|4.4|5.33|5.18|3.34|3.75|3.03|5.12|
2025-07-04 06:09:12|usamicro_0208|CLSN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:13|usamicro_0209|OMEX|price_next_month|0.41804788213628|||||||||||||||||||||||||||||||||||||||||||||||||||||127.68|15|15||30|54.36|49.5||45|25.5|12||17.25|10.08|3.75||9|4.5|0.96||5.4|15.6|10.2||12.24|12.72|13.44||14.4|41.76|67.2||43.2|25.92|32.4||57.72|48.48|37.8||28.92|31.2|38.04||79.2|73.68|67.56||58.92|59.88|39.48||45.84|22.32|17.04||13.32|18.6|23.76||50.04|33.6|30.6||38.76|43.56|33.72||39.36|34.68|24.6||16.56|13.68|14.16||5.3076|3.384|3.6||2.67|3.27|3.92||3.19|3.71|3.95||9.08|9.32|5.28||4.24|4.6|3.4155||4.35|5.67|6.9||6.6|5.55|6.18||3.81|3.15|3.15||3.5|4.02|3.69||4.95|3.97|0.464||0.7817||
2025-07-04 06:09:19|usamicro_0210|BTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:21|usamicro_0211|LOAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.06|3.13|4.44|3.81|2.81|1.94|2.19|1.54|1.65|1.35|1.4|1.3|1.74|1.61|1.59|1.95|3|3.67|3.61|4.45|3.72|3.59|3.98|3.53|3.01|2.56|2.27|1.95|1.78|1.3|1.57|1.59|1.7|1.21|1.13|0.92|0.89|0.8|0.69|0.64|1|1.01|1.09|1.25|1.5|1.379|1.49|1.6|1.29|1.01|1.09|1.082|0.98|1.06|1.15|1.27|1.59|2.2|1.67|1.96|2.58|2.82|3.59|4.574|4.22|4.02|4.11|4.4|5.58|6.05|6.4|5.2|5.4|6.05|5.95|7.5|6.85|6.08|6.05|5.98|6.28|6.24|6.33|3.95|4.15|4.23|5.19|6.29|6.18|6.4|5.4|5.78|5.6|5.43|5.89|5.03|4.94|4.6791|4.77|5.05|5.42|5.42|5.6|5.12|5.8|
2025-07-04 06:09:25|usamicro_0212|AUTO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:26|usamicro_0213|FLGT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.99|13|10.59|6.5|3.9|4.8|4|4.8|3.7001|3.85|7.2|6.66|9.49|13.51|16.97|26.12|34.19|75.61|87.19|92.69|83.03|63.5|54.99|57.7|38.2|33.78|28.9|39.12|24.63|24.59|20.74|23.66|19.42|16.64|18.53|20.09|
2025-07-04 06:09:28|usamicro_0214|AEHR|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.69|8|6|5.97|3.63|6.13|5.25|3.88|5.38|5|7.56|6.75|6.56|5.25|4.5|4.45|4|4.25|4.28|5.46|3.81|2.74|2.35|2.81|3.75|3.1|5.01|3.63|2.75|4.14|3.14|2.83|3.98|4.09|5.05|10.34|7.4|5|6.23|6.04|7.39|6.1|8.45|7.73|3.71|2.05|1.22|0.85|1.31|1.32|2.68|1.9|1.59|1.2|2.1|1.34|0.91|0.52|0.97|1.22|1.09|0.85|1.12|1.37|2.38|3.09|2.85|2.15|2.53|2.55|2.34|2.28|2.55|1.88|1.15|1.61|3.21|2.41|4.81|3.75|4.09|2.71|2.25|2.35|2.22|1.41|1.38|1.65|1.79|2|1.67|1.955|1.39|2.53|2.52|2.76|13.65|24.18|10.16|7.5|14.1|20.1|31.02|41.25|45.7|26.53|12.4|11.17|12.85|16.63|7.29|12.93||
2025-07-04 06:09:33|usamicro_0215|ATXI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7920.1584|4466.3393|4241.3348|4443.8389|4477.5896|3757.5752|6750.135|5400.108|6806.3861|6356.3771|11137.7228|10147.703|11587.7318|3645.0729|7222.6445|5670.1134|2081.2916|1743.7849|810.0162|488.8223|306.5686|207.7552|103.5026|68.1767|81.002|29.1757|11.1003|7.0727|2.72|2.2|1.36|0.23|0.3399|
2025-07-04 06:09:36|usamicro_0216|RCMT|price_next_month|0.28238341968912|5.3125|5.625|3.4375||1.5625|1.25|1||1.5|1.55|2.35||2.35|2.65|2.95||9.6|6.95|4||8.75|18.6|16.7||17.2|31.25|28.75||22.5|14.85|23.6||17.05|13.45|9.55||17.8|1.5625|2.1875||2.8125|2.9688|3.5938||3.4375|3.75|3.125||3.125|3.75|2.9688||14|9.5|7.5||9.125|13.5|15.688||20.75|11.5|18.125||14.6875|13.9375|12.875||7.875|4.75|4.5||4.77|5.9|4.3||5.155|4.25|3.99||3.4|4.56|7.28||5.34|4.54|5.09||4.6|6|5.97||5.8|4.97|6.2||6.3|7.24|5.76||4.32|2.7875|1||1.666|2.12|2.349||3.64|4.97|4.81||5.35|4.76|5.166||5.68|5.5001|5.75||5.57|5.7|6.46||6.42|7.44|8.07||5.66|4.98|5.06||5.37|5.61|6.46||5.56|5.39|6.9||5.25|4.9|3.93||3.3|3.34|2.71||1.34|1.58|1.59||3.8|5.14|7.87||21.98|17.46|15.28||16.21|20.54|27.01||19.85|20.38|22.88||22.89||
2025-07-04 06:09:43|usamicro_0217|DAIO|price_next_month|0|||||||||||||||||||||||||||||3.25|4|2.5|3.13|5.87|4.37|5.06|7.12|4.25|3.5|3.75|4.37|3.88|3|2.62|2.75|3.38|3.19|4|5.38|6.63|10|8|7.13|6.25|4.88|4.81|5.06|4.5|5.13|7|6|5.31|3.41|1.56|2.38|1.25|1.56|1.44|2.72|4.59|4.13|4.38|2|2.24|2.05|1.6|1.75|1.5|0.7|0.93|0.91|1.61|3.36|3.1|3.6|2.56|2.8|3.05|3.1|2.69|2.75|2.6|4.85|3.65|3.19|3.41|3.73|3.31|3.49|6.03|5.31|5.45|6|2.85|2.55|2.7|3.09|3.8|4.37|4.6|4.95|5.33|6.17|6.19|6|4.04|4.12|2.64|2.94|1.9|1.71|1.6701|2.32|2.95|3.09|2.6|2.99|3.39|3.15|3.45|2.91|3|2.18|2.42|3.35|4.14|4.31|4.8|7.86|12.74|11.38|6.27|5.07|4.99|5.875|4.99|4.4|3.65|4.06|2.88|3.75|3.41|5.16|5.39|6.17|5.42|5|3.34|3.54|3.97|4.21|4.52|4.54|3.16|3.26|2.85|2.61|2.71|3.065|2.28|3.16|
2025-07-04 06:09:49|usamicro_0218|CIZN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.3333|11|11.9167|11.1667|11.1667|10.767|12|12.5|15.25|15.07|16|16.75|16|16.25|16.5|18.65|23|22.75|21.3|21.71|20.3|20.4|22.55|21.8|24|23.75|22.2|22.6|22.296|21.88|21.42|22|18.2501|17.27|19.86|19.85|19.6|21.75|30.01|22.1|21.5|22.59|17.821|18.3|19.76|20.348|18.8|17.81|18.1|19.49|19.59|18.25|18.89|19.94|18.37|18.95|18.1489|19.28|18.72|18.7601|18.8505|18.9|20.01|21.15|23|22.04|23.25|23.25|25.85|24.7|26|24.25|22.18|22.23|23.6|23.3488|21.7|22.15|20.75|20.51|21.75|20.49|22.13|21.89|20.01|20.2|17.9|18.7399|18.1|18.5|17.24|14.72|13.2|12.6001|11.95|10.2139|7.6|7.8475|7.9|8.9|9.53|7.1|8.48|
2025-07-04 06:09:54|usamicro_0219|KMPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:55|usamicro_0220|EVFM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75037.5|85275|157612.5|90337.5|12712.5|12825|12037.5|13387.5|17100|22275|5625|14512.5|16331.25|13350|4256.25|6487.5|6431.25|7350|9300|9693.75|9825|9018.75|5418.75|4518.75|5343.75|2700|1569.9375|1312.5|772.3125|339.1875|103.4375|11.5|6.8625|2.6187|0.4249|0.081|0.0268|0.0149|0.0115|0.01|0.0098|0.0088|0.01|
2025-07-04 06:09:57|usamicro_0221|ZSAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:58|usamicro_0222|MTBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:09:59|usamicro_0223|WTT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:00|usamicro_0224|EAST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:01|usamicro_0225|RMBL|price_next_month|0.34272300469484|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9||||131|145|108.8||93.2|153.6|128||94.8|73|22||7.55|34.82|31.96||38.7|34.45|39.45||15.91|22.97|7.36||11.41|6.31|6.05||5.56|4.47|6.83||1.85||
2025-07-04 06:10:05|usamicro_0226|ETTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:06|usamicro_0227|COCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8005|37.8005|37.8005|37.8005|37.8005|37.8005|||1620.0227|1422.0199|900.0126|1267.2177|630.0088|540.0076|1350.0189|118.8017|172.8024|271.8038|223.2031|151.2021|105.3015|143.642|171.0024|388.8054|363.6051|288.004|194.4027|241.5634|168.8424|165.6023|136.8019|88.3092|75.6011|90.9013|67.861|47.8682|55.3202|19.8001|34.4401|32.4001|25.5217|13.6801|8.76|11.316|23.1601|10.0212|24.2401|14.4001|13.2001|11.352|6.0168|6.24|4.7976|2.47|2.65|2.5763|2.63|1.71|1.47|1.55|2.37|1.8875|1.9648|1.3911|1.55|
2025-07-04 06:10:09|usamicro_0228|EYEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||764|666.4|460|296.8|263.2|521.6|255.2|223.92|371.2|292.8|298.4|264|539.2|436.8|346.4|315.2|261.6|189.6|135.2|173.6|188.8|360.8|164|92.8|145.6|46.68|115.2|43.136|2.768|1.09|15.82|
2025-07-04 06:10:11|usamicro_0229|RNGR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.15|8.25|9.65|6.4|8.2001|7.3|6.7|5.2|7|4.21|2.76|2.6189|4.4|5.522|8.74|10.11|10.26|9.1672|9.62|10.24|11.39|10.84|10.47|13.72|10.16|10.37|11.46|12.33|16.39|12.62|12.33|
2025-07-04 06:10:14|usamicro_0230|ALJJ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:15|usamicro_0231|MRBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1998|8.75|8.705|8.395|8.635|8.71|8.525|8.76|9.985|7.325|7.385|8.895|10.095|13.16|12.875|14.995|17.85|15.995|14.145|15.67|15.925|9.47|11.24|9.37|12.1|8.95|11.59|13.19|16.72|13.77|14.01|
2025-07-04 06:10:17|usamicro_0232|LUB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:18|usamicro_0233|NTIP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|6.13|4.13|2.38|13.63|11.44|6.69|3.19|4.19|1.7|0.49|1.6|2.1|1.2|0.65|0.2|0.09|0.035|0.055|0.01|0.45|0.35|0.34|0.45|1.1|1.04|0.78|1.23|1.3|1.2|1.1|1.15|1.47|2.04|1.52|1.98|1.35|1.25|0.9|0.65|0.63|0.61|0.77|1.15|0.99|0.88|1.37|1.75|1.6|1.58|1.44|1.39|1.21|1.35|1.3|1.19|1.2|1.39|1.8|1.67|1.65|1.56|2|2.2|2.34|2.25|2.17|2.1|1.95|2.2901|2.46|2.75|3.75|4.8|4.3|4.2|2.5|2.784|2.8|2.68|2.63|2.47|2.45|2.24|2.49|2.25|2.17|2.89|3.504|3.26|3.02|2.81|2.6299|2.46|2.33|2.42|2.23|2.1|2.2|2.25|2.17|1.89|1.6|1.3|1.36|1.27|1.26|
2025-07-04 06:10:23|usamicro_0234|ETON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2|7.35|6.09|5.95|6.87|5.18|6.16|7.66|8.77|8.31|5.39|5.66|3.58|3.67|2.66|2.57|3.59|3.5|2.83|3.73|4.67|3.21|3.58|8.11|17.68|15.98|14.47|
2025-07-04 06:10:25|usamicro_0235|LAZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:26|usamicro_0236|DLHC|price_next_month|0||||||||||||||29.764|24.948|22.764|19.25|40.698|35|21.448|20.5625|28.875|21.448|24.948|25.375|20.125|21|9.8438|16.198|15.75|14.014|7.875|10.514|9.625|14.448|14.448|10.514|14|7.875|18.375|17.5|28.875|22.75|52.5|36.75|39.375|35.8382|40.318|34.9982|27.1306|28|35.8822|72.6284|57.7491|57.7491|45.2737|25.3827|28.8826|28.4346|30.1825|30.6305|22.7509|18.3831|19.251|17.9375|19.6875|14.875|23.625|17.9375|9.5|10.5|19.5|26.76|33.6|24|20.796|24.27|15.7984|12.56|12.32|11.8|9.08|8.44|9.44|8.4|8.8|8.2|6.48|5.364|5.52|5|6.6|6.88|5|5.2|4.96|4.2|3.38|3.32|2.72|2.35|2.1399|2.1199|1.79|1.757|1.43|1.01|1.08|0.961|0.55|0.58|0.4299|0.7394|2.07|2.16|2.0401|1.53|1.06|1.07|1.12|0.81|0.861|1.5099|2.2|2.05|2.05|2.86|2.11|2.05|2.985|2.824|3.65|4.05|5.02|5.12|6.07|5|5.68|6.1265|6.11|5.83|5.45|5.42|4.95|6.25|4.8|4.19|4.33|5.6|10.16|8.96|10.36|10.19|10.75|15.22|18.76|15.1|17.75|13.02|12.31|9.81|10.05|13.68|15.7|10.62|11.57|8.1|7.5|3.94|5.925|
2025-07-04 06:10:32|usamicro_0237|BWEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8333|||0.7||0.6667|10.1|31|17|12.5|16.5|19|39.8|53|81|115|111.5|207.4|94.5|49.5|52|98.8|71.5|54.1|41.3|30.9|20.4|19.8|15.6|13|4.35|6.6|3.785|2.8|2.43|2.47|4.2|4.72|7.6|10.06|11.93|9.1|6.5|5.06|4.7|3.59|2.65|2.16|2.99|4.76|4.24|4.12|8.04|4.45|2.755|2.78|3.07|2.45|1.89|1.56|1.68|2.21|1.57|1.67|1.65|4.96|3.91|11.18|4.89|3.78|3.07|1.68|2|1.56|2.13|5.88|4.93|3.85|2.62|2.53|2.12|3.39|2|2.08|1.51|1.85|
2025-07-04 06:10:37|usamicro_0238|INOD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||0.6667|0.6458|0.5933|0.5417|0.4683|0.2608|0.3642|0.3017|0.3642|0.3958|0.3592|0.25|0.1717|0.1175|0.0833|0.0883|0.0733|0.07|0.1617|0.6825|0.5733|0.5733|1.1358|0.7708|1.985|2.485|1.625|2.6725|2.6875|7.125|8.35|3.32|3.45|2.74|2.14|1.09|0.9|0.99|1.05|1.56|2.98|4.15|3.18|3.21|4.94|4.13|2.74|3.31|2.45|3.02|2.57|2.27|1.8|2.57|3.45|4.1|3.94|5.58|4.59|2.67|1.66|2.24|4.25|5.34|6.48|5.16|3.46|2.96|3.1|2.84|2.59|3.06|3.5|4.09|5.51|3.84|3.59|3.76|3.28|2.7|2.4|2.89|3.37|3.04|2.64|2.86|2.78|2.62|2.36|2.41|2.25|2.53|2.5|2.3|2.1|1.7|1.3|1.16|1.15|1.16|1.41|1.35|1.15|1.25|1.25|1.14|1.0468|1.33|2.595|5.1|6.27|6.84|10.62|5.67|7.29|5.71|3.31|4.4|6.62|12.83|7.5|10.37|5.84|19.35|20.11|37.08|37.82|50.1|
2025-07-04 06:10:42|usamicro_0239|CFRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:43|usamicro_0240|PANL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.76|9.86|10.01|6.6|3.72|2.4|3.35|3.08|2.21|2.63|2.4|2.57|3.32|3.39|2.7|2.36|2.43|3.07|3.18|3.35|3.02|3.45|3.49|3.2|3.0279|2.17|2.04|3.18|2.86|3.53|4.69|4.4|3.89|4.72|4.83|5.13|6.07|6.18|6.87|5.95|9.32|6.86|7.3|6.27|5.25|4.065|5.145|
2025-07-04 06:10:46|usamicro_0241|PRTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.68|8.77|8.05|5.59|3.68|3.31|1.97|1.39|1.89|4.76|5.57|5.56|7.78|6.51|8.74|9.21|7.45|7.19|5.56|5.17|2.96|4.05|2.99|1.91|1.09|0.96|1.85|2.46|2.94|3.14|3.03|2.22|2.11|2.28|1.96|2.7|3.2793|4.15|2.99|3.44|3.7|2.76|2.56|2.49|2.05|1.41|1.3|1.05|1.025|1.24|1.7|2.71|3.21|11.89|13.53|13.62|14.7|17.41|15.27|9.01|7.28|7.27|4.91|7.035|5.13|4.94|2.83|2.99|1.23|1.13|0.6841|1.21|0.9301|0.7563|
2025-07-04 06:10:50|usamicro_0242|LPTH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||52|38|46|47|38|66|66|51|67.504|37.504|25.248|31|27.752|18.504|33|215.504|197|232|218|204|112.4|40.4|24|25.12|13.6|4.64|3.76|2.64|1.27|2.49|2.75|4.88|4.261|5.35|4.6|3.41|2.28|2.83|2.45|4.75|5.46|4.07|4.6|5.55|5.98|4.182|3.55|2.1|1.6|1.438|0.828|0.84|0.48|1.49|1.92|2.43|2.21|2.2|2.79|1.65|1.65|2.08|1.47|1.32|1.27|1.03|0.96|0.865|0.7201|1.76|1.4122|1.47|1.46|1.217|1.36|1.19|1.14|1.58|1.47|2.92|1.9268|1.84|1.65|1.73|2.7|2.58|3.98|2.4|2|2.38|1.82|1.65|1.4974|0.71|0.69|0.6346|2.37|4.32|2.4|3.77|2.6|2.37|1.95|2.4|1.58|1.79|1.11|1.5|1.32|1.79|1.59|1.37|1.42|1.44|1.59|3|2.35|3.03|
2025-07-04 06:10:56|usamicro_0243|SITO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:57|usamicro_0244|CLBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:58|usamicro_0245|PIH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:10:59|usamicro_0246|PRPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.625|0.8|0.85|0.438|0.5|1.75|2.438|10.7215|7.6983|14.0252|18.077|13.0279|10.0358|7.3555|6.8568|5.2049|5.1114|5.2361|2.9609|1.8077|1.5938|1.4063|1.3125|1.4063|1.18|1.3|1.4162|3.8198|5.9841|5.1762|5.2361|5.8155|5.5353|7.3904|7.9788|9.794|8.9163|7.9289|9.011|8.111|8.5|8.96|8.13|13.1|9.02|7.819|6.74|6.59|6.56|5.07|4.58|5.05|5.08|5.1|3.9199|4.75|6.53|2.2442|2.08|2|1.9|1.85|1.17|1.31|1.04|0.88|0.84|1.2|1.04|1.2|1.59|1.68|1.46|1.55|1.66|2.07|1.98|1.55|1.39|1.59|1.29|1.5|1.53|1.22|1.3|1.55|1.999|1.9|2.02|2.09|2.1744|2.48|2.8637|2.97|2.99|3.05|3|2.03|1.872|1.98|1.6683|1.71|7.24|10.12|5.33|7.16|5.89|7.235|7.42|10.34|12.05|8.18|7.5|7.28|4.39|4.85|4.61|3.06|2.29|0.2633|0.348|0.423|
2025-07-04 06:11:05|usamicro_0247|SLNO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.7495|492.74|182.9991|145.4993|113.2494|94.4995|69.8397|73.4996|61.4997|43.7998|44.9998|29.5499|26.5514|25.6499|35.6998|29.6999|24.7499|30.8998|35.0998|22.9499|50.2497|42.8998|26.8499|25.9499|30.7498|19.3499|13.4354|11.6414|5.1135|3.0855|2.5215|1.3|2.59|3.24|4.75|23.99|46.6|45.53|46.66|56.29|48.98|75.27|86.61|
2025-07-04 06:11:08|usamicro_0248|AGRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:09|usamicro_0249|JCS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:10|usamicro_0250|VICL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:11|usamicro_0251|UFAB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:11|usamicro_0252|ALPN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:12|usamicro_0253|ISDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:13|usamicro_0254|STRM|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.375|161.25|163.125|37.5|22.5|18.75|15|14.0625|17.1|19.35|19.5|55.5|48.15|||39.75|32.25|32.1|36|48.45|40.05|45|48|47.07|43.8|55.05|73.95|116.25|90.48|82.95|81.75|77.1|67.5|49.65|36|41.1|30|36.15|30.45|22.455|48|42.15|36.75|28.65|25.95|16.2585|18.9|27.348|25.05|28.35|21.7515|26.622|32.85|64.8|79.35|83.55|101.25|103.8|91.95|94.05|76.35|71.25|61.2|61.5|33.6|39.75|27|20.85|18.15|21.75|24.75|18.9|17.7|19.65|19.35|27.9|21.6165|17.1|12.5088|18.15|20.7|22.0935|18.75|19.2|13.9515|22.95|23.052|32.1|29.25|25.95|22.95|22.05|18.6|24.6|28.95|28.35|22.5|19.05|4.38|7.5|5.85|8.1|2.62|3.69|5.18||
2025-07-04 06:11:18|usamicro_0255|GTIM|price_next_month|0||||||||||||||||||||||||||||||76.92|76.92|86.25|93.75|84.42|69.42|69.42|78.75|41.25|43.125|40.3125|28.125|25.782|29.0625|30|20.625|19.6875|22.5|20.7|26.25|17.82|14.535|7.5|9.375|7.035|6.57|7.5|5.385|6.09|6.09|5.625|8.25|8.439|7.689|10.5|8.25|9.375|7.875|6.75|6.1875|3.9375|6|7.875|5.01|5.4|6.1425|7.95|12.03|10.647|7.29|7.35|7.5|12|11.01|9.78|10.08|9.3|10.02|10.41|11.7|15.3|15.462|18.75|15.45|14.55|18.03|17.1|16.26|18.75|18.75|17.85|15|7.56|4.17|3.696|3.6|4.284|3.4548|3.4995|3.54|3.03|2.25|2.93|1.909|1.77|1.4|1.25|3.96|1.95|1.562|2.77|3.16|2.81|2.46|3.02|3.4|3.33|5.32|7.42|7.42|8.14|5.93|4.16|3.09|4.06|3.15|3.2|3.4|3.5|2.85|2.35|3.25|4.15|4.5|2.49|2.24|1.84|1.78|1.45|0.82|1.13|1.29|2.8|4.51|4.16|4.82|4.25|3.38|3.22|2.54|2.78|2.62|3.21|2.6761|2.47|2.67|2.69|2.75|2.54|1.95|1.8|
2025-07-04 06:11:24|usamicro_0256|AZRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:25|usamicro_0257|AIRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1560|5240|3600|1040|1240|1580|1080||920|960|480|280|360|80|80|120|80|60|44|12.6|29.5|30|29.8|29.5|30.5|32.2|62.7|70|65|60|60|77.002|84.7|98.8|101|108.6|100.3|102.001|91.7|85.2|71|55.501|47|37.101|30.984|30.2|14.2|13.4|14.799|17|14.9|12|9.695|10.5|10.7|11.923|17.1|11.8|12.2|10.327|14.8|12.3|12.4|10.5|8.5|8.101|7|5.45|5.405|3.8|3.3833|2.82|4.24|5.7|3.54|5.75|4.42|3.05|3.29|
2025-07-04 06:11:29|usamicro_0258|MBRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||625.4956|268.1981|160.1989|78.3085|196.1986|164.6988|169.1988|164.6988|152.9989|109.7992|124.1991|130.4991|101.6993|98.9993|80.0994|102.5993|102.5993|65.6995|93.5993|54.8997|47.5498|40.1998|22.7999|24.7499|26.0999|13.8884|18.8984|10.9799|10.1849|7.0155|7.56|4.35|3.52|2.575|1.51|0.9866|0.348|
2025-07-04 06:11:32|usamicro_0259|VTSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|5|42.5|15|2.5|10.7|9.38|1.6|9.6|15.625|9.375|8|9.2|7|6.2|3.6|6|4.4|4.7|2|2|2.2|2|7.8|4.7|7.5|6.6|6.6|6.8|4.4|3.9|3.4|2.1|1.1|1|1.6|0.8|0.7|0.7|0.4|0.4|0.32|0.08|0.24|0.28|0.8|0.9|1.9|1.44|1.4|1|1.598|1.35|1.6|1.76|1.48|1.54|1.2|1.4|1.12|1.1|1.02|1.1|0.76|1.198|1.3|1.066|2.658|3.32|2.2392|2.14|1.924|2.5|2.9|4.6|5.723|4.66|4.42|4.36|6.18|5.26|5.4898|4.81|4.67|3.9457|3.2|2.5|3.05|4.0744|2.42|4.16|3.6|3.93|5.9|7.09|7.88|6.07|5.59|5.14|5.2|4.76|5.28|7.11|4.73|10.25|15.76|8.77|6.1|6.37|4.68|6.7|
2025-07-04 06:11:37|usamicro_0260|WSTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||47.252|143.752|97|113|58|69|74.752|70.5|51.5|41.5|29|15|27|25.25|36|28.25|71.25|113.75|96.25|22|18.25|5.64|6.04|8.6|10.6|5.56|4.96|4.88|9.04|17.64|30.6|33.32|31.8|29.272|16.2|22.44|30.3|20.72|16.4|18.8|17.8|15.88|9.12|9.6|9.12|10.6|10.28|7.72|7.24|6.72|3.36|1.2676|1.28|1.556|4.52|4.48|5.12|5.76|7.44|11.68|12.36|14.4|11.4|8.04|8.8|9.12|8.76|8.16|7.32|7.84|10.36|14.36|15|13.04|6.92|5.36|5|4.8|4.88|5.4|4.4|4.84|2.2|1.9988|2.6|2.664|3.49|2.9|3.25|3.07|2.75|2.65|2.31|2.14|1.81|1.33|1.0334|0.8068|1.03|0.75|0.8874|0.79|0.7878|1.13|1.23|1.284|1.28|1.1375|1.39|1.65|1.83|1.49|1.63|1.47|1.4|1.62|1.54|1.98|3.65|
2025-07-04 06:11:42|usamicro_0261|IMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:44|usamicro_0262|MHH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.748|0.816|1.16|2.22|1.78|1.728|1.52|1.424|1.66|1.74|1.408|1.476|1.776|2.36|2.2676|1.96|2.96|3.144|3.892|5.7004|6.975|8.645|5.96|5.5|5.255|4.95|4.16|3.96|3.55|3.85|3.165|3.94|3.3692|3.73|4.62|6.075|4.945|6.58|8.25|6.57|7.15|6.1|5.187|5.97|10.37|13.11|20.9|20|17.59|16.83|18.89|17.43|16.89|21.27|14.52|14.73|13.08|10.32|10.68|8.75|8.39|8.88|8.73|10.0169|14.3|7.51|7.25|
2025-07-04 06:11:47|usamicro_0263|CNAT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:48|usamicro_0264|SPHS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:49|usamicro_0265|MSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.81|2.69|3.44|2.19|2.75|2.56|2.63|1.69|1.19|0.63|0.63|0.44|0.44|0.5|0.38|0.5|0.56|0.75|0.5|0.63|0.56|0.69|0.88|2.5|1.6|1.37|1.82|1.35|1.35|1.15|1.7|2.99|7.01|6.4|6.29|4.09|3.81|4.07|2.96|2.81|3.71|2.93|3.39|3.35|3.15|3.37|3.01|3.03|3.2|3.15|2.61|2.47|1.2|1.08|1.08|0.65|0.52|0.64|0.74|1.34|2.35|2.09|2.25|2.05|2.13|2.44|1.77|1.7|1.77|2.03|2.01|1.7|1.71|1.63|1.73|1.91|2.18|2.0299|1.61|1.14|1.0499|1.39|1.27|1.25|0.98|0.8|0.68|0.9648|1.12|1.2478|1.27|1.44|1.37|1.46|1.44|1.44|1.37|1.2339|1.04|0.7899|0.85|0.75|0.752|0.775|1.59|1.13|1.38|1.16|0.7671|0.6693|0.64|0.57|0.5452|0.5258|0.565|0.5502|0.54|0.5671|0.477|0.511|0.489|0.4002|0.359|
2025-07-04 06:11:55|usamicro_0266|RNN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:56|usamicro_0267|CNFR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|7.82|6.6999|7.5|7.8|7.55|7.9|7.05|6.55|6.3|5.6|6.15|5.46|4.7976|4.67|3.25|3.66|3.9|3.77|2.45|2.679|3.25|3.27|2.85|2.75|2.49|2.19|1.55|1.65|1.735|1.65|1.52|1.16|1.29|0.966|0.9001|1.23|1.0201|0.688|0.76|
2025-07-04 06:11:58|usamicro_0268|JASN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:11:59|usamicro_0269|VIVE|price_next_month|0|||||||||||||||||||||||||||||||||||||5000000|3200000|2700000|6300000|5600000|3900000|5000000|5000000|4000000|3200000|4200000|3700000|6400000|11000000|15300000|19000000|23900000|13200000|17900000|19800000|12300000|10450400|10350400|7200000|12350400|6750400|3650400|4500000|2500000|3350400|2050400|1900000|1450400|1100000|550400|1280000|800000|504000|456000|536000|504000|360000|504000|448000|432000|552000|1096000|1216000|920000|656000|712000|528000|384000|432000|448000|520000|520000|760000|592000|464000|536000|471200|440000|320000|296000|201600|64000|96000|104000|216000|192000|160000|128000|64000|112000|63920|120800|88000|132000|152000|256000|168000|152000|104080|102960|57600|38400|32000|27920|6400|6160|4560|3120.8|7920|7360|5440|9000|5910.1|5200|4980|8090|6610|5460|4300|3440|2020|3030|1180|432.2|172|46.8|9.85|6.22|5.657|4.45|3.78|3.06|2.555|2.13|1.05|0.886|0.66|0.5563|0.1075|0.0472|0.0035|0.0011|0.0002|0.0002|0.0004|0.0004|0.0002|0.0002||
2025-07-04 06:12:05|usamicro_0270|CLRO|price_next_month|0|||||||||||||||||||||||||||27.657|24.375|26.73|18.75|19.6875|15.9375|20.157|15.48|24.39|25.782|29.0625|15.9375|12.1875|15.9375|16.875|25.3125|24.375|21.5625|14.0625|12.1875|11.25|13.5945|12.657|14.07|19.215|16.41|13.125|11.25|11.25|11.715|10.785|11.25|20.16|15.945|26.715|35.625|38.445|60|58.125|103.125|163.125|191.25|243.75|225.9375|240|219.375|177.6|172.5|280.2|245.1|245.85|203.55|47.25|21.3|19.5|34.5|30|90|68.25|79.5|66|58.5|40.2|62.25|35.25|37.5|58.5|52.5|59.25|70.5|98.4|75.75|87.75|81|66.75|54.3|61.35|58.2|43.35|42.276|39.75|45|46.95|45.6|53.25|74.7|106.2|79.35|65.85|74.85|63.75|58.65|65.1|104.25|139.65|117.3|139.8|137.5875|152.4|144.6|146.7|157.95|190.35|190.35|181.8|180.9|164.1|185.4|162.75|188.25|157.5|147.5625|109.5|118.875|92.25|51|24.75|27.3|31.809|32.4|22.5|29.7|25.5|35.1|24.45|42.45|36.3|42.75|23.7|14.55|11.025|9.8265|8.181|26.1|19.2|12.105|9.9615|15.3|13.8555|10.3515|8.805|8.13|8.535|10.02|
2025-07-04 06:12:11|usamicro_0271|BSQR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:12|usamicro_0272|TST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:13|usamicro_0273|OBLN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:14|usamicro_0274|FUV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:15|usamicro_0275|POLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.1901|40.53|39.55|37.1|31.22|43.26|42.91|39.69|35.42|30.485|30.59|19.88|21|10.5875|19.18|16.73|191.6602|80.9201|48.09|33.32|19.67|19.25|22.33|15.19|12.11|9.1|9.17|5.3907|2.66|2.478|3.0331|3.004|2.86|2.01|1.88|
2025-07-04 06:12:18|usamicro_0276|CLIR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.52|5.69|5.42|4.95|9.34|8.68|8.03|10.06|10.1|8.22|6.48|5.88|5.69|3.95|6.03|3.11|4.2899|4.23|5.55|3.35|3.7|3.45|3.15|2.25|1.9|1.975|1.44|1.16|0.85|1.27|1.03|1.03|0.8617|2.16|2.24|3.92|4.58|4.12|1.84|1.14|1.3699|1.05|0.7647|0.745|0.8692|1.26|0.815|1.11|0.7901|0.8976|0.8494|1.38|0.5434|0.55|
2025-07-04 06:12:21|usamicro_0277|ENSV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.875|2.34|2.34|0.465|0.6|2.25|4.35|5.55|4.695|16.41|10.77|8.895|7.9688|9.375|7.9688|7.5|5.55|5.625|9.375|11.25|23.25|18|12.6|9.9|11.55|6.3|5.25|6.3|8.4|10.275|9|12.15|17.7|20.4|20.25|32.25|38.25|91.5|97.2|84|69.75|78.3|57.9|43.8|41.25|52.35|47.25|30.75|36.75|32.25|17.4|11.25|11.85|13.5|15|4.68|4.425|7.35|6|9.6|12|18.75|19.2|15.75|9|7.35|5.25|9.9|18.75|17.1|20.55|27.15|29.55|48.15|43.2|24.6|26.7|15.75|8.25|6.45|9.765|10.35|6.825|8.1|4.7835|5.055|7.2|13.6125|16.65|15|10.857|7.5|6.7265|6.906|2.2755|2.1375|3.297|3.075|2.025|2.05|1.39|1.25|1.16|0.6727|2.68|1.7|2.61|1.27|0.44|0.4075|0.3999|0.212|0.2216|0.192|0.145|0.0408|0.02|0.025|
2025-07-04 06:12:25|usamicro_0278|CVV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.156|0.125|0.094||0.25|0.875|0.75|1.5625|1.5625|1.719|1.75|1.5938|1.625|1.563|1.313|0.656|0.875|0.968|0.75|0.75|1.5|2.25|2.437|3.75|4.375|3.9|3.1|2.45|2.7|2.91|1.85|0.7|1.41|1.18|1.5|1.45|1.72|1.7|1|0.9|1.1|3.22|3.05|3.621|3.76|4.16|2.83|3.35|5.7899|8.2|6.08|4.84|3.39|3.46|4.1|2.59|3.2|4.1|3.368|4.8|4.13|3.53|3.6148|8.15|8.05|11.399|16.25|16.06|14.33|13.92|10.94|10.22|11.62|10.39|10.46|11.2|13.37|13.35|13.01|11.2499|14.04|12.25|10.6501|11.95|8.57|7.665|9.1802|8.24|10.15|10.7|11.31|11.61|10.12|8.2299|7.25|5.05|4.55|3.66|3.6|3.94|4.8391|3.6|3.13|3.69|4.81|4.69|4.15|4.82|4.659|4.49|4.9343|6.36|12.19|10.26|7.94|5.75|4.97|4.45|3.9|2.92|3.55|2.9|3.19|
2025-07-04 06:12:30|usamicro_0279|WHLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48786907.2793|48544988.7308|42013187.9215|33787957.2728|36287782.2739|36287782.2739|37739293.5648|37013537.9193|28707667.7544|18950286.2986|16289182.2652|15805345.1682|11934648.3923|11612090.3276|13547438.7156|13789357.2641|13708717.7479|13960716.2359|10815775.1055|9233224.6008|6441081.3536|3457419.2555|4596452.4214|3422139.4672|1019081.8855|2459505.243|1743829.537|1749272.7044|1753909.4766|1391031.6538|1915188.5089|2872782.7633|2802223.1867|4404933.5705|3225580.6466|2620784.2753|1723669.658|2212546.7248|2429265.4244|1693429.8394|1643030.1418|1280152.3191|619916.2805|95779.5853|21964.1882|14212.7147|7140.0143|2774.8028|219.9752|8.4|6.2|
2025-07-04 06:12:33|usamicro_0280|FTNW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:34|usamicro_0281|LEU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||362.5|365.75|362.5|311|301.5|231.25|136|117.25|109.5|128.25|142.75|208.25|212.5|163.75|167|171|177.25|167.5|156.5|140|181.75|186.25|207|172|212.25|241.5|293|328.75|392.25|250|382.25|317.5|263.25|279|339|504.25|419.75|220|201.75|116|130.5|103.25|127.25|154.75|96.75|96.5|100|150|138.25|134.25|138.75|114.5|85.25|52.5|47.75|21.04|24|17|14.1625|8|19.9|8.06|4.54|3.38|5.69|6.2|4.03|5.22|3.94|2.7|1.37|3.19|3.15|3.88|5.35|5.19|4.2|3.99|3.8602|3.63|3.09|2.19|2.63|3.36|3.26|5.03|6.32|6.71|14.8|9.71|20.31|22.89|23.19|56.67|43.45|27.76|33.15|47.31|41.05|29.3|37.6|53.07|50.22|42.93|43.69|103.81|82.3|69.29|177|
2025-07-04 06:12:39|usamicro_0282|BHTG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:40|usamicro_0283|BMRA|price_next_month|2|61|40|27|27|26|25|23|44|45|35|31|38|39|22|28|31|28|22|7|11.2504|6|7|5.5|7|5|5|2.7504|2.2504|2|1.5|1.5|2.2504|3|10|15|19|14|15|11|9|10.7504|8|8.5|8|7|9|7.04|8.48|14|17.248|19|18|42|37|26|22|25|20|23.504|17|12|9|8|10|21|23.5|23.5|24.5|12.5|9.25|3.25|9.25|6.4|4|5.28|4.96|4.8|1.76|1.68|1.6|2.8|3.36|3.6|4.8|3.6|3.6|3.28|3.44|4.4|4|3.84|3.76|4.08|4.16|3.2|4.08|6.4|12.32|12.4|10.08|8.32|7.52|4.16|5.6|3.8864|3.168|3.28|3.6|3.28|3.52|3.32|3.68|3.44|3.36|3.84|5.92|5.6|5.6|6.736|8.8|6.6|7.36|6.24|6.1472|7.36|6.92|7.12|6.5592|8|6.8|10.32|8.88|12.0368|20.88|18.4|17.52|21.04|22.24|29.92|32.32|31.12|28.64|13.6|19.92|20.8|26|24.192|57.2|58|55.44|39.84|43.68|32.08|36|31.12|35.76|23.12|31.44|26.8|14.96|10.88|6.8816|10|6.656|3.5184|2.6208|2.4008|4.536|3.16||
2025-07-04 06:12:47|usamicro_0284|SAVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.7501|119.0001|102.4101|56.1401|51.8001|46.9|58.8701|71.4001|55.3001|27.23|17.92|23.24|60.5501|32.27|62.7201|53.7601|46.06|46.9|45.92|35.63|43.68|44.38|58.8701|63.7001|57.3301|58.5201|62.7201|57.0501|60.2701|70.5601|66.2201|48.58|57.0501|58.9401|42.91|34.02|29.96|36.82|36.82|45.15|36.82|50.4701|43.82|64.4001|33.25|31.22|28.14|28.07|30.03|33.74|20.16|22.89|16.31|26.46|31.5|38.99|33.6|14.49|13.79|14.84|11.97|13.09|11.48|17.78|15.54|4.48|3.92|5.5671|3.77|4.37|7.01|7.85|2.23|1.17|1.16|1.1|1.38|1.34|7.89|7.41|3.42|9.11|12.97|44.34|90.83|47.17|41.48|21.55|24.36|34.31|28|21.9|21.42|18.58|23.95|20.74|10.08|26.55|2.38|1.57|2.015|
2025-07-04 06:12:52|usamicro_0285|OBCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:54|usamicro_0286|ZDGE|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.59|4.33|3.6|3.46|2.98|1.7|2.82|3.3|3.85|2.843|3.55|1.991|2.3|1.68|1.85|1.49|1.11|1.46|3.78|11.66|11.42|15.79|9.73|6.63|5.32|2.83|2.3|2.75|2.37|2.09|1.8|4.06|2.78|3.58|2.68|2.44|2.45||
2025-07-04 06:12:56|usamicro_0287|SDPI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:58|usamicro_0288|RMED|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:12:59|usamicro_0289|APDN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1800000|||1800000|90000000|93600000|95400000|95400000|108000000|61200000|26280000|16200000|46080000|22680000|22320000|15480000|7200000|7560000|5040000|3600000|5616000|7740000|4500000|5400000|4680000|3960000|2520000|1620000|1440000|3384000|3506400|3686400|3312000|2160000|1980000|1620000|2880000|2268000|2916000|2304000|2340000|1951200|1760400|7380000|8312400|7560000|5868000|4320000|4968000|4320000|4140000|3816000|2064000|1602000|1596000|4440000|1776000|1818000|1908000|1746000|1080000|1050000|966000|1500300|912000|894000|828000|708000|268800|347940|203580|136200|56850|100200|168300|107100|168000|103050|77700|83250|60750|26700|11458.5|25200|22200|14850|21750|12348|8662.5|3582|302.475|232.05|131.3249|12.7065|4.58|
2025-07-04 06:13:03|usamicro_0290|EMAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:04|usamicro_0291|PZG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.3|1.17|0.99|1.4604|2.04|1.8|1.79|1.65|1.5|1.2401|1.32|1.63|1.17|1.08|0.925|0.8188|0.88|0.6795|0.9334|1.27|1.35|1.14|1.1|1.03|0.8923|0.88|0.6598|0.5809|0.4253|0.335|0.38|0.33|0.3243|0.3152|0.36|0.4372|0.435|0.4132|0.3864|0.445|0.7215|
2025-07-04 06:13:07|usamicro_0292|BLPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:08|usamicro_0293|ONCS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:10|usamicro_0294|NXTD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:11|usamicro_0295|AMTX|price_next_month|0.081807081807082||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170|139.9||117.5|125|100||50|59.9|50||2.5|1.8|1.3||1.7|0.75|1||2.3|5.2|8||5.1|7.5|4.901||4.4|3.2|2.9||6.19|10.24|5.58||4.53|2.61|2.19||2.62|1.6065|1.7501||1.63|1.01|0.7002||1.6|1.3|0.7661||1.13|0.8144|0.9651||0.8443|2.8|2.04||12.53|9.3|18.54||7.49|9.12|5.31||4.13|5.39|4.705||3.64|2.46|4.03||1.76||
2025-07-04 06:13:16|usamicro_0296|LPTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73|73.844|67.5|53.1|66.8|72.6|81.4|50.5|29.4|17.6|23.6|11.1|17.8|23|20.9|20.8|25.7|17.1|13.5|28|19.8|13.9|10.3|8.602|6.65|3.6|2.58|1.35|3|3.29|2.2|3.6|0.5601|0.3956|0.2906|
2025-07-04 06:13:19|usamicro_0297|APVO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1358412.709|993738.1562|934478.5414|884335.7904|856985.199|1103140.5221|1545308.4173|1923658.2657|2270099.0908|1458698.211|651855.763|349768.4804|394304.3602|256183.8733|287819.3908|151405.9683|277089.2022|222062.0868|1190734.6795|895086.0361|595204.5377|478638.2223|188524.8508|138056.1947|129916.0889|91820.3937|74888.9736|65446.4508|33211.6318|10595.1617|5294.3248|505.1245|304.1403|181.4482|87.6|12.24|3.03|
2025-07-04 06:13:22|usamicro_0298|DRAD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:23|usamicro_0299|SAUC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:24|usamicro_0300|NVLN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:25|usamicro_0301|NHLD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:27|usamicro_0302|BIOL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:28|usamicro_0303|XTNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||624.0025|864.0035|831.6033|459.6018|314.4013|344.4014|342.0014|243.601|189.6008|141.6006|166.8007|75.9003|81.4803|71.5923|72.0003|82.9203|85.4403|51.2402|39.6002|50.4002|38.4002|39.0002|30.1213|29.4001|21.1201|10.08|4.308|6.2304|9.24|7.6788|5.868|7.25|6.05|3.27|2.24|2.985|2.85|2.16|1.34|0.76|0.995|1.43|1.39|1.99|1.42|1.19|0.628|0.64|0.4955|0.645|0.71|0.61|0.903|1.115|0.92|0.89|0.741|0.537|0.593|0.4917|0.7138|
2025-07-04 06:13:31|usamicro_0304|ASV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:32|usamicro_0305|TCON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2686|2282|2516|1968|1726|1494|990|1190|960|700|450|570|580|510|510|280|164.3|140|86|78|83.2|37.8|34|95.2|208.6|154|75.6|70.4|46.6|42|34.8|32.2|33.6|19|5.51|3.44|3.79|1.89|0.63|0.0689|0.0322|0.0322|0.0322|
2025-07-04 06:13:36|usamicro_0306|TRMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:36|usamicro_0307|NVFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.5|2.55|3.75|350|100|47.5|70|60|51|87.5|102.5|102.5|158.725|125.25|105|108.25|50|59.75|45.79|56.75|30.25|30.79|16.8|105.75|42.5|39.25|36|39|64|42.5|44.25|33.75|17.5625|24.75|21.15|14.1775|10.85|5.625|8.2|9.7|15.6|13.7|11.1|11.3|7.8495|6.2|3.87|3.2045|3.795|2.9505|2.13|2.13|2.58|2.42|1.74|1.178|0.5777|0.7712|1.38|
2025-07-04 06:13:40|usamicro_0308|DMAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.136||||||||12.434|||9.82|20.44|29.682|32.122|23|31.238|31.82|35.36|35.38|20.22|17.542|17.96|17.3|16.236|14.42|13.28|5.11|0.98|1.44|1.64|1.746|1.9|2.252|4.78|3.944|2.28|5.58|4.4|6.15|5.36|8.6|10.6|7.458|3.6387|3.32|3.65|3|4.3556|3.8|6.6|4.25|10.3|9.57|3.93|4.1|2.97|2.26|1.29|1.42|1.35|1.53|3.75|2.3|2.82|2.45|3.25|4.39|5.76|4.04|3.695|
2025-07-04 06:13:43|usamicro_0309|NETE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:44|usamicro_0310|HYRE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:45|usamicro_0311|ADXS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42000|36000|33000|42000|27000|34500|29250|64500|37500|32250|21000|15000|9000|6000|5700|4500|13500|20250|19950|27000|25455|18750|20250|26250|23250|22485|25500|18300|13800|6750|9975|12000|3816|4584|6240|3204|3480|3840|9276|24000|20724|11760|8460|11304|9636|10752|10188|9996|8244|4080|3672|2040|1812|636.6|374.4|264|61.6|22.32|77.584|53.64|48.024|29.608|60.768|36.992|32.976|40.648|10|7.2|3.85|2.18|2.41|1.24|1.08|0.95|0.5899|0.665|0.0012|0.027|0.0285|0.0316|0.1203|
2025-07-04 06:13:49|usamicro_0312|VTVT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||356.4|288.4|282.8|255.6|226|266.8|229.6|221.6|174.8|280.8|310.4|62.4|54|130.8|117.2|58|57.332|57.2|87.2|83.6|118|66|85.2|102.4|78.8|56.8|30.74|30.6|31.608|32.664|37.992|29.044|27.1|17.24|7.885|25.77|21.2|14.81|16.19|23.1699|15.3|
2025-07-04 06:13:52|usamicro_0313|SYPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||34|29|28|22|26|18|11|12.5|9.5|7|7|4|4.5|15|12|9.5|9.5|7.5|8|8.125|10|9.125|9.125|10|9.8125|7.625|6|4.76|7.7|13.4|16.35|18|15.99|10.56|10.98|9.02|12.5|14|19.68|19.16|12.34|13.8|11.6|10.47|13.85|10.25|9.99|9.5|7.09|7.54|6.29|7.46|8.98|8.23|5.25|4.19|3.65|0.93|1.25|0.74|2.09|3.1|2.94|4.49|3.53|3.29|4.21|5.02|3.63|3.1|4.172|4.02|6.21|6.3|4.14|3.2|3.24|3.19|2.99|3.03|4.74|3.41|2.395|1.53|1.3|0.75|0.9701|1.1499|0.88|0.985|0.91|1.0301|1.6301|1.4492|1.38|1.41|1.46|1.24|1.06|0.9852|1.03|0.9319|0.95|0.7051|1.09|1.12|2.23|3.58|3.15|3.83|2.02|2.14|2.01|2.01|1.87|2.0156|1.95|1.86|2.07|1.44|1.81|1.32|2.1378|1.63|2.23|
2025-07-04 06:13:56|usamicro_0314|PIXY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:13:57|usamicro_0315|XELB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13020.825|6249.996|7031.2455|5208.33|4947.9135|3906.2475|1822.9155|520.833|729.1662|520.833|572.9163|468.7497|104.1666|52.0833|15.625|10.9375|2.6042|20.8333||5.7292||7.8125|10.9375|36.4583|208.3332|104.1666|44.2708|0.05|12.1|25.6|32.5|32.5|50|55|48|35|28||||||85.7|79|60|60|53.075|50|38.5|22|34.5|35|34.5|29|27|21.4|14|12.1|24|16.8|15.7|6.554|9.001|9.006|13.3|17.8|22|13.5|11.5|13.7|12.3|9.4|7.701|5.757|13.7|10.3|13.1|7.1|6.7|8|4.23|2.53|1.53|
2025-07-04 06:14:02|usamicro_0316|GNPX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||440|121.2|71.2|58.8|71.2|39.692|18.36|67.2|88.8|139.2|141.2|182.8|153.6|116|80.8|78|66.8|55.6|53.2|58.8|32.716|30.4|9.52|7.6|2.21|1.86|1.98|0.6186|0.293|0.2622|
2025-07-04 06:14:04|usamicro_0317|HAIR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:05|usamicro_0318|AXR|price_next_month|1||||||||||||||||||||||||||||7.25|7.37|5.75|5|4.5|4.75|3.88|4.12|5|7|5|5.75|5.62|5.75|7|8.75|8.5|7.38|7.38|7|7.25|6.63|7.38|5.63|5.13|4.88|5.25|4.88|4.25|3.75|4.88|5.5|9.38|8.25|5.69|7.38|7|5.81|6|4.75|5.38|6.5|5|4.63|4.95|4.65|4.3|5.35|8.35|7.9|8.47|7.59|8.04|11.74|13.74|15.5|15.58|17.2|18.49|17.8|22.79|21.71|29.5|26.41|31.16|41.76|43.27|87.68|90.5|58.3|33.6|33.06|37.2|50.01|54|28.7|18.6|14.4|11.77|13.48|13.4|13.44|11.01|12.17|10.26|9.64|7.33|6.26|8.56|6.8|5.05|7.98|8.69|7.95|10.25|7|7.4|4.86|6|3.8328|5.41|5.09|4.98|4.6|3.8785|4.35|5.81|7.14|6.17|6.37|6.86|6.96|7.62|7.01|7.4101|6.86|5.98|5.16|5.36|5.995|5.86|4.21|4.54|5.9352|8.08|14.22|15.05|12.5|11.94|12.74|13.93|11.62|13.49|14.797|16.955|16.3315|21.41|21.17|21.75|36.04|25.6|20.25||
2025-07-04 06:14:11|usamicro_0319|MYO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||298.503|99.601|132.6013|117.6012|66.9007|50.4005|51.0005|36.3004|25.2003|18.1532|8.7001|4.04|3.78|4.45|12.37|10.43|7.91|10.64|7.33|3|1.7|1.44|0.495|0.5902|0.7698|1.1|3.26|3.32|4.44|3.92|5.84|4.63|2.06|
2025-07-04 06:14:13|usamicro_0320|LIFE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:15|usamicro_0321|AQB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||302.4|170.2|141.4|127.8|55|61.6|58|56.2|45.8|45.2|67.2|46.4|41.8|34|69.4|80.2|237|116.2|98.4|80.6|34.4|28|29.4|13|23.4|11.08|7.78|2.73|2.53|1.82|1.675|1.15|0.719|0.647|0.7699|
2025-07-04 06:14:17|usamicro_0322|EVOK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1697.7736|1572.4926|1304.6504|1006.5681|731.5259|936.5835|940.3275|735.8459|504.004|480.9638|750.246|228.9618|257.7621|404.6432|383.0431|345.6028|444.9636|385.9231|341.2827|380.163|338.4027|403.2032|105.1208|144.7212|122.0698|213.1217|181.4415|499.684|619.205|390.2431|250.562|155.5212|181.4415|74.031|123.841|36.1201|21.6133|48.4802|23.2801|19.7869|15.2401|8.16|5.37|6.0132|5.3|4.9699|2.69|2.69|
2025-07-04 06:14:20|usamicro_0323|NVUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:21|usamicro_0324|HLTH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:22|usamicro_0325|EVOL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|3.375|11|9.5|9.25|13|25|17|10.5|8.125|8.25|7.1|8|2.3|3|1.48|0.6|1.16|2.2|7.702|14.38|30.68|19.6|8.02|6.76|9.54|6.02|3.58|5.32|3.44|4.74|3.66|2.6|2.48|3.52|4.6|3.66|3.58|4.7|4.64|4.02|2.22|2.06|3.02|5|6.35|6.3|7.26|6.88|7.74|8.15|7.87|7.16|7|5.26|5.69|5.8|6.88|6.28|5.74|7.09|10.43|9.76|8.669|9.88|10.9|8.95|9.285|8.43|5.73|5.31|5.75|5.19|4.25|4.35|5|4.9|4.65|5.4|3.7998|2.6|1.87|1.33|1.08|0.8075|1.25|0.8701|0.8599|1.35|1.13|2.1|2.14|2.36|2.72|1.85|0.895|1.475|1.485|1.26|1.1325|0.7|0.829|0.8|1.06|1.1|0.92|0.56|0.59|0.41|
2025-07-04 06:14:27|usamicro_0326|JRSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1494|6.21|6.65|7.1177|7|6.85|6.4368|4.6999|4.7|4.9|5.6173|6.7|7.1393|6.48|6.61|5.91|5.75|4.05|4.32|4.5|3.87|3.1|3.07|3.075|3.09|3.0299|3.47|2.94|3.29|
2025-07-04 06:14:29|usamicro_0327|MOTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1278|2223|1221|1230|1206|810|525|638.67|366|384|235.11|531|339|267|214.83|110.22|78.42|67.5|29.7|15.75|12.3015|9|7.2375|0.71|0.077|0.067|0.0015|0.0001|0.0001|0.0003|
2025-07-04 06:14:31|usamicro_0328|FAT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7437|7.5238|5.2622|5.7308|5.8677|4.6122|4.6018|3.4455|4.2273|4.2727|2.9091|2.8364|4.8636|5.8727|8.1818|10.5909|10.15|10.4|5.75|8.53|6.86|6.6949|5.51|7.28|5.91|7.78|7.42|5.25|5.27|3.74|2.69|2.5|
2025-07-04 06:14:34|usamicro_0329|GEMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:35|usamicro_0330|DRIO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5417.9567|5291.9577|4319.9654|4301.9656|2879.977|1430.9886|100.7992|77.3994|136.7989|105.1192|140.3629|133.1989|108.998|89.94|69|71|58.6|53.8|39.2|30.4|37.14|24.4|20.8|15|15.8|11.604|4.9|7.82|7.44|8.05|12.55|23.49|19.96|14.52|16.05|8.61|5.3|6.09|4.54|5.54|3.27|3.61|1.53|1.89|1.5|1.21|0.97|0.62|0.82|0.706|
2025-07-04 06:14:38|usamicro_0331|CBLI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:39|usamicro_0332|GNMX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:39|usamicro_0333|HSGX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:40|usamicro_0334|PDSB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270|212|181.2|200.2|204|192.6|214.4|210.2|215.8|254.8|23|19.8|15.232|8.4257|6.2708|6.71|3.26|2.61|0.95|3.85|2.14|2.99|5.6|9.33|11.75|5.52|5.06|4.1|5.42|8.33|6.14|5.15|4.06|5.35|3.25|3.88|3.12|1.64|1.24|1.3|
2025-07-04 06:14:43|usamicro_0335|ALRN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:44|usamicro_0336|DLPN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1919.9904|1439.9928|299.9985|44|44|44|44|44|400|280|220|176|160|100|116|60|40|36|40|96|56|32|32|40|16|20.8|14|16|20.8|24|30|24|16|14|16|20|80|98.2|108|100|110|100|105|100|92.5|33.1|34.69|35.3|20|12.5|14.5|11.2|7.513|6.8132|4.811|10.2|6.585|7.88|22.1|16.18|22.62|12.94|8.1|8.64|6.16|4.38|3.64|4.08|3.42|2.82|2.32|1.754|1.3|1.05|1.02|1.32|
2025-07-04 06:14:47|usamicro_0337|PRTO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:48|usamicro_0338|CAPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||750||6850|5850|||3750|3850|3800|2550|2900||||3450||2250|2750|1750|1000|1025|2875|2250|2725|2315|810|440|165.05|975|650|555|345|160|367.5|290|397.5|390|280|265|130|62.5|42.5|80|50|15.75|30.5|123|52.5|40|38|39|67.3|49.9|40.2|20.3|38|41.799|33.6|24.4|32.3|11.6|24|20|13.4|13.4|7.362|6.65|4.973|5.64|2.64|1.53|1.72|9.55|4.41|6.35|3.85|4.64|3.96|3.44|3.17|4.6|6.2|4.56|4.22|4.44|2.82|4.13|5.27|4.78|21.99|14.06|12.56|10.21|
2025-07-04 06:14:52|usamicro_0339|TWMC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:53|usamicro_0340|PLXP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:54|usamicro_0341|RWLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:55|usamicro_0342|YOGA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:56|usamicro_0343|WISA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:14:57|usamicro_0344|SES|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.89|10.06|9.97|7.27|4.23|6.05|3.3|1.67|2.81|2.23|1.31|1.26|1.24|0.5711|1.18|1.05|0.8951|
2025-07-04 06:14:59|usamicro_0345|BOXL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240|144|135.4|68|103.2|163.2|104.8|66.64|47.2|29.2|89.6|56.4|95.2|97.6|76.8|84.4|43.6|39.596|22.492|19.6|18.492|13.396|11.25|8.95|4.35|2.8|3.003|2.3512|4.1|1.6|2|
2025-07-04 06:15:02|usamicro_0346|VLRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:15:03|usamicro_0347|VXRT|price_next_month|0|||||||||||||||||||||||||||||71.9399|102.9599|73.9199|84.4799|98.9999|98.9999|109.5599|288.4197|234.9598|210.5398|206.5798|194.0398|148.4999|197.9998|238.9198|288.4197|387.4196|404.5796|503.5795|428.9996|602.5794|758.9992|527.9995|800.5792|812.4592|586.0794|610.4994|734.5793|395.9996|362.9996|313.4997|227.0398|260.0397|206.5798|140.5799|177.5398|214.4998|263.9997|260.0397|399.9596|317.4597|498.9595|401.9396|355.0796|415.7996|461.3395|514.7995|610.4994|414.4796|269.2797|392.6996|363.6596|413.1596|385.4396|728.6393|1067.2189|1083.7189|762.2992|914.0991|852.0591|720.0593|989.339|848.0992|248.8198|419.7596|335.2797|434.2796|382.7996|343.1997|281.1597|254.7597|232.9798|265.9797|354.4196|258.7197|272.5797|227.0398|169.6198|214.4998|320.0997|370.9196|377.5196|324.0597|369.5996|381.4796|130.0199|121.4399|122.0999|110.2199|106.9199|112.8599|43.45|46.2|44.55|42.13|55.1101|40.59|35.31|26.95|26.4|24.97|25.96|21.23|17.71|17.4372|15.07|13.86|14.3|6.5978|6.05|6.8211|6.4317|5.25|3.05|2.93|2.05|0.74|0.69|0.3191|1.25|2.7|9.39|4.92|11.98|10.78|7.19|6.71|4.95|3.48|3.68|1.67|1.08|0.8135|0.8182|0.6606|1.18|0.7147|0.6717|0.7653|0.6798|0.4396|0.4274|
2025-07-04 06:15:08|usamicro_0348|VVPR|price_next_month|0.55357142857143|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|33.084|30.38||23.3|18.1|11||10|12.248|11.6||10.1|41.2|87.9||65.2|56.6|43.4||14.7|10.1|3.529||5.076|4.665|1.83||2.96|1.96|1.18||6.04||
2025-07-04 06:15:11|usamicro_0349|IFMK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5101|14.05|12.3|15.3248|6.86|4.0428|1.62|1.4|1.04|1.89|1.71|0.4625|1.2475|0.9301|0.8153|1.43|1.43|1.11|0.88|0.033|0.0078|0.02|0.0103|0.0105|0.003|0.0005|0.0009|0.0006|0.0012|0.0001|0.0002|0.0001|0.0001|0.0001|
2025-07-04 06:15:14|usamicro_0350|NBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111172.0851|116378.4913|55126.6538|60026.8008|45938.8782|42570.0271|76564.7969|64008.1702|59108.0232|67377.0213|67683.2805|61864.3559|59414.2824|53289.0987|68295.7989|32402.2221|33075.9923|42570.0271|40426.2128|36444.8433|39201.176|39507.4352|45326.3598|43795.0638|53289.0987|34913.5474|31544.6963|31238.4371|23581.9575|19447.4584|19144.2618|18375.5513|5788.2986|3087.0926|2531.4159|2768.5831|4716.3915|4838.8952|4179.8254|4655.1397|5232.132|4404.0071|3981.3694|2878.8364|1764.0529|1384.2915|1212.7864|1408.7923|661.6423|736.6146|1176.0353|1519.0456|801.174|1274.0382|982.2345|711.8689|670.8301|402.0571|291.5587|309.9343|116.3785|86.6788|46.2007|26.1454|11.5642|6.0061|2.7055|2|0.716|0.7176|0.6001|0.6495|
2025-07-04 06:15:17|usamicro_0351|SLS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183600|178800|220800|118500|117000|92700|44400|126900|108600|54000|81600|53100|23100|27600|19800|15600|30900|51000|57600|51000|73800|58500|67800|162300|68400|85200|56700|48900|43500|51900|50400|21600|41700|11433|8616|2475|919.65|855|528|325|273|76.5|72.5|73|46.995|6.33|6.67|2.79|1.98|3.23|2.75|5.94|8.22|8.6|8.63|5.44|2.95|2.49|3.6|3.32|1.39|1.75|0.9|0.506|1.54|1.17|1.26|1.01|1.29|2.17|
2025-07-04 06:15:21|usamicro_0352|CETX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3528|5880|14700|11760|17052|176400|305760|211680|235200|94080|64680|35280|29400|140532|102547.2|164640|158760|128713.2|129360|99666|80026.8|47040|67620|176400|226380|293941.2|588000|405720|370381.2|2187360|1716960|1499400|1264200|1246560|2557800|2404920|4051320|1899240|2110920|1652280|1758120|1652280|1181880|729120|458640|234494.4|146265|105105|127155|62100.15|111720|80115|155085|104370|95550|82320|49693.35|40205.676|20212.5|13597.5|11399.85|20979|14721|8253|7664.9923|2393.9976|451.4995|10.465|2.56|1.42|1.23|
2025-07-04 06:15:25|usamicro_0353|OGI|price_next_month|1.5915750915751||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2248|2.2||1.456|0.7088|2.3648||3.1996|5.08|8.9292||6.6308|9.0692|12.64||15.0656|20.16|13.72||24.2|15.68|9.8||6.24|4.2|5.44||11.44|9.52|7.4||4.04|3.5796|2.8032||1.56|1.34|1.35||1.6|1.76|1.62||1.36||
2025-07-04 06:15:28|adr_usa_0002|ZNH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:15:29|adr_usa_0005|YY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:15:30|adr_usa_0006|YPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||20.25|27.25|28.88|24.75|25.38|24.13|20.63|20.25|17.38|17.13|22.63|21.88|21|22.75|27.88|27.63|32.38|32|30.44|34.88|29.25|28.94|31.88|41.81|40.56|38.81|35.13|32.38|37.13|30.75|30|28|21.8|16.45|17.48|14.9|10.05|10.05|13.79|19.61|25.86|33.01|37.4|39.5|40.39|41.5|46.8|51.64|56.3|60.73|53.87|51.2|44.56|46.78|48.19|42.37|43.73|44.29|37.99|43.82|47.75|45.97|43.5|28.52|35.5|37.86|41.74|44.63|40.63|39.84|50.35|44.01|42.57|33.61|35|14.58|11.41|11.17|16.96|13.25|16.43|20.85|22.19|28.46|35.38|35.17|23.45|30.54|22.93|21.36|16.84|20.15|18.47|17.76|21.67|25.83|20.2|24.56|24.15|21.89|16.6|15|16.35|13.53|16.45|9.36|9.39|3.84|6.23|3.22|3.65|3.78|4.36|4.2|4.32|4.24|3.71|7.64|11.95|11.12|14.89|9.93|17.28|21.96|19.94|24.51|39.47|29.8|32.355|
2025-07-04 06:15:35|adr_usa_0010|XTLB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||410|369.5|336|150|160|235|180|123.5|87|146.5|190|182.5|107.5|3.5|3.85|8.7|6.5|7.5|5.5|4.5|9.9|20.5|15.5|19.995|11.3|16.5|26.5|40.5|34|30.35|26.45|31|26.75|18.8|16.8|16.6|8.541|9.6|11.5|9.5|9.5|6.75|5.45|5.5|4.7095|3.5055|2.62|3.3|2.26|2.28|1.72|1.75|2.33|2.5001|2.3|1.95|1.4391|1.36|1.2145|1.4999|2.2|3.64|3.1|3.66|4|2.3917|2.37|1.68|1.2041|1.36|1.26|0.87|0.8329|0.8808|2.44|2.9799|2.0868|1.8484|1.27|1.32|
2025-07-04 06:15:39|adr_usa_0013|XNET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.58|9.34|8.14|8.9|9.33|8.36|6.23|6.87|5.32|5.1|3.85|3.59|3.49|7.19|16.07|12.99|10.54|6.01|3.42|3.51|2.23|5.09|4.4|3.66|3.76|2.69|4.61|5.5|3.36|3.19|1.76|1.35|1.66|1.25|2.17|1.57|1.98|1.45|1.51|1.56|1.658|2.04|2.48|4.43|4.54|
2025-07-04 06:15:42|adr_usa_0014|XIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.2|90.3|64.6|23|28.7|47|69.2|37.2|42.4|36.4|26.6|30.7|26.3|22.5|20.2|17.9|22|33.9|26.8|32.4|37.6|45.6|49.7|67.7|49.9|42.1|40.1|27.7|21.4|35|28.6|33|34|50.2|48.7|55.4|53.9|47|55|57|73.3|50.7|47.3|37.5|47.4|45.1|42.7|41|33.2|25.2|21.4|18.8|23.3|25.4|21.3|11.4|5.9|10.4|9.1|4.246|4.74|3.08|3.19|2.85|2.85|2.73|3.05|3.75|2.72|2.5645|1.7|
2025-07-04 06:15:48|adr_usa_0016|WUBA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:15:49|adr_usa_0018|WNS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9|27.94|31|28|24.91|21.43|14.08|18.17|17.83|8.14|7.51|8.8|13.1|13.51|15.07|12.21|9.15|10.25|11.43|10.08|9.3815|11.74|9.75|11.29|9.66|10.48|12.62|14.5|19.84|21.53|22.05|18.89|20.15|20.23|22.5|24.5|29.23|32.99|29.05|31.21|26.43|28.2|28.44|30.27|34.51|36.84|44.46|46.94|51.04|48.57|45.65|56.24|62.86|61.17|71.36|45.3|61.21|61.18|69.81|72.82|80.98|85.03|90.72|78|79|83.22|84.73|90.17|71.4|53.35|67.82|43.02|56.32|48.3|49.09|60|65.49|
2025-07-04 06:15:55|adr_usa_0019|WIT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.409|10.5034|5.1286|4.9048|3.937|6.0721|6.9375|4.2752|4.9777|5.0332|3.6665|4.1278|6.1935|10.0594|8.5331|8.0128|11.322|10.7289|9.3812|10.4063|10.4167|14.1525|15.8904|12.2794|15.1515|17.6906|17.5866|16.0152|16.5564|12.6956|13.5281|11.8319|7.8879|7.1907|9.6362|14.1109|18.9082|23.7263|23.4869|21.9572|25.2005|23.6396|24.4027|21.4369|16.8408|18.8527|17.2744|13.4761|13.3894|16.0083|1.5675|1.5319|2.0981|2.5163|2.5519|2.2481|2.2425|2.3794|2.3663|2.2744|2.3044|2.1413|2.4319|2.1319|1.8731|1.8319|1.8225|2.295|2.01|2.0325|1.9988|1.905|1.935|2.0363|2.125|2.09|1.925|1.895|1.645|1.945|2.435|3.22|3.48|4.175|4.975|3.7|3.475|2.485|2.29|2.49|2.215|2.455|2.275|2.84|2.695|2.98|3.37|3.52|2.87|3.115|
2025-07-04 06:15:59|adr_usa_0020|WF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8402|20.3924|25.0286|30.9282|33.8483|42.1911|51.9046|67.0279|80.2466|72.6307|75.1455|85.8125|93.476|93.8574|77.1836|69.7703|68.5427|56.1476|21.2028|19.8561|23.7176|36.3511|49.7236|49.6282|56.9104|42.8228|46.3387|50.5459|45.6356|45.7071|32.9425|35.4572|38.1508|34.9924|33.3477|41.8455|38.127|35.7671|43.1327|40.4153|41.6191|40.26|33.95|23.65|31.28|23.09|26.27|20.69|27.85|26.95|33.93|34.17|40.02|50.67|46.61|47.32|44.18|43.51|42.62|40.5|35.95|35.46|31.72|25.4|21.28|22.42|23.56|27.09|28.69|29.76|33.95|37.07|36.67|27.17|24.41|31.69|26.28|27.76|27.36|31.01|30.44|32.11|36.79|32.7|35.86|50.76|
2025-07-04 06:16:04|adr_usa_0021|WBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:16:05|adr_usa_0022|WBAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:16:06|adr_usa_0023|WB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.15|19.56|18.04|12.44|17.26|14.09|17|15.55|24.16|32.86|51.44|48.22|54.21|76.35|90.35|129.57|114.52|82.75|55.07|58.9|70.31|39.17|49.16|43.85|37.53|34.15|41.85|46.94|52.48|51.9|47.66|33.54|20.62|19.39|11.3|22.75|15.97|14.5|11.97|8.1|8.53|7.71|9.59|10.03|8.13|9.55|
2025-07-04 06:16:09|adr_usa_0024|VOD|price_next_month|0||||||||||||||||||||||||||||2.3925|1.9047|2.363|1.9724|2.1359|2.4302|2.2521|2.7008|2.4538|2.4938|2.3961|2.3153|2.2989|2.4624|2.9257|3.5606|1.3652|1.2662|3.9007|4.7523|4.1732|4.3435|5.3654|5.5697|4.8708|5.4675|4.8708|5.2632|5.8586|6.0289|6.8804|7.4772|10.2525|14.9789|18.5976|18.3428|26.602|24.4643|28.6797|32.4469|38.7892|32.0178|29.3814|28.9931|23.8226|20.6276|14.6805|15.75|14.7827|11.0359|10.3342|10.8452|12.8412|13.4611|12.9297|14.408|17.4395|16.7174|14.8031|17.5689|17.6983|17.8073|17.5961|17.8891|14.3807|16.1451|14.769|17.6098|20.0213|19.5717|20.6753|26.7519|23.7408|21.5677|18.2774|13.1273|12.664|12.5006|14.0197|15.1165|14.6192|15.1233|15.9953|18.7406|19.3197|19.8374|19.1425|18.9654|18.4477|18.9518|19.5853|18.5499|18.6112|20.8388|20.396|25.1033|25.2463|37.96|33.22|33.22|35.13|35.2|37.78|32.97|32.2|32.74|30.9|27.84|24.9|26.19|29.68|28.98|32.22|29.41|24.55|18.93|18.24|18.52|18.12|20.42|19.61|14.14|15.2|13.51|17.15|18.95|16.33|14.95|17.51|15.19|14.76|11.81|11.58|11.95|9.62|9.24|8.6|8.41|9.36|9.27|8.54|9.76|10.785|
2025-07-04 06:16:15|adr_usa_0025|VNET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.47|12.9|9.89|10.4|11.76|10|12.38|10.26|8.69|12.99|18|21.41|26.57|28.96|18.2|17.53|20.01|19.89|20.1|19.05|21|9.84|7.03|7.13|5.52|4.66|7.51|8.6|6.53|10.31|9.59|8.83|7.98|7.24|8.3|10.43|14.97|22.17|23.14|41.72|28.4|17.15|19.23|8.16|5.99|5.2|5.03|6.09|3.06|2.79|2.86|1.895|1.69|2.09|3.48|6.3|5.66|7.75|
2025-07-04 06:16:18|adr_usa_0026|VLRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|11.79|7.34|8.61|8.06|9.15|12.87|13.69|18|16.28|21.23|18.65|19.73|13.57|13.15|13.69|11.26|8.48|5.83|7.15|6.75|7.54|9.01|9.83|10.86|12.49|5.13|5.47|7.54|10.92|16.67|22.84|18.17|17.23|16.87|9.74|8.17|11.37|10.84|12.91|6|7.92|8.68|6.45|7.09|8.49|3.94|4.79|
2025-07-04 06:16:21|adr_usa_0027|VJET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:16:22|adr_usa_0028|VIV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.563|24.688|17.75|16.188|28.75|25.25|15.4375|14.25|16.25|13.5|9.99|9.08|12.14|13.72|9.2|9.9|8.5|11.85|10.31|14.3|17.46|14.68|16.37|16.05|18.9|19.12|19.27|19.53|23.73|24.5|21.7|23.55|25.44|26.67|31.6|34.22|27.73|26.52|29.24|22.75|18.78|21.69|23.18|24.79|22.38|19.58|21.53|24.5|24.33|27.11|31.72|29.02|27.84|28.47|23.35|22.02|25.18|26.58|21.47|22.18|19|21.2|20.15|20.44|18.44|16.42|13.02|10.36|8.72|12.32|15.14|14.4|14.78|14.79|14.88|15.4|16.96|14.12|11.04|11.6|13.4|11.9|13.64|13.17|13.88|8.4|10.09|7.36|8.26|7.93|7.98|8.03|9.38|10.6|8.68|7.99|8.13|8.17|8.98|8.91|10.32|9.24|8.59|9.11|8.83|9.71|11.745|
2025-07-04 06:16:27|adr_usa_0030|VIPS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.544|0.515|1.003|2.084|2.768|4.21|6.731|10.262|14.873|21.352|21.989|22.89|28.58|19.99|18.79|13.23|13.98|14.01|14.25|10.92|13.42|11.72|7.9|15.99|16|9.97|4.53|7.08|7.82|7.93|11.96|13.95|15.93|20.89|20.85|29.08|27.17|15.72|12.42|8.82|7.57|9.56|7.91|15.09|15.49|17.47|14.26|15.19|15.04|13.54|14.57|13.64|13.72|14.995|
2025-07-04 06:16:31|adr_usa_0035|VALE|price_next_month|0||||||||||||||||||||||||||||||2.4317|1.9258|2.1108|2.2817|2.4342|2.41|2.3717|2.8608|2.765|2.5792|2.6117|2.745|2.7733|2.7992|3.7067|3.5892|3.6917|3.9425|3.415|3.5942|4.0567|3.9892|4.0158|4.6175|4.2575|4.7425|4.3767|4.8358|5.5108|4.3333|4.3542|4.8542|3.8542|4.125|4.0625|5.6775|6.255|5.6667|6.2242|5.4067|5.5|5.4275|5.9575|6.7333|5.6008|5.4033|6.6858|2.2742|2.0417|2.1958|2.3042|2.33|2.9025|3.8125|4.4725|3.7917|4.4917|5.29|7.5625|6.7375|8.14|10.3325|12.8175|12.88|11.6|12.72|16.965|20.305|24.505|37.68|30.01|39.08|30.03|13.12|14.11|16.51|19.73|25.49|25.79|30.62|27.8|32.14|34.83|33.4|32.44|25.41|25.3|22.2|18.05|18.32|20.17|17.09|13.72|16.015|13.6|13.22|14.35|10.09|7.03|7.68|5.26|4.36|2.45|5.67|5.75|6.92|10.18|8.58|10.03|9.79|13.09|13.84|14.66|15.1|12.44|12.78|12.99|11.74|11.73|8.25|11.64|10.57|16.15|20.12|21.02|12.73|15.18|16.89|13.46|12.94|18.68|14.41|14.63|13.71|13.69|12.17|10.85|10.7|9.29|9.31|10.215|
2025-07-04 06:16:36|adr_usa_0036|UN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:16:38|adr_usa_0037|UMC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.06|11.5|10.29|7.8|5.55|9.01|10.93|5.49|4.15|3.36|3.46|4.28|5.33|5.4|5.6|3.59|3.36|3.27|3.18|3.99|3.21|3.15|3.66|2.99|3.03|3.67|3.31|3.4|3.9|3.09|3.46|2.94|1.51|1.81|2.61|3.06|3.53|4.13|3.7|3.21|2.8|3.46|2.77|2.41|2.14|2.71|2.51|2.17|1.91|1.97|1.86|2.2|2.1|2.03|2.12|2.19|2.01|2.38|2.37|1.93|1.94|1.69|1.99|1.96|1.89|1.81|1.92|2.5|2.54|2.44|2.61|2.83|1.95|1.85|2.18|2.15|2.33|2.42|2.61|2.89|5.74|9.99|10.82|9.35|10.69|11.34|7.5|6.93|6.22|8.13|7.67|7.65|7.14|7.71|7.7|7.82|7.75|5.78|6.88|7.825|
2025-07-04 06:16:43|adr_usa_0038|UL|price_next_month|0|1.5845|1.429|1.5261|1.672|1.6477|1.429|1.6477|1.7108|1.8033|1.8664|2.1482|2.4254|3.1738|3.1884|3.3294|4.4326|5.6623|6.7462|5.288|5.5991|5.327|5.1325|5.327|5.813|5.7546|6.6295|6.4545|7.0573|6.3185|8.1848|8.0098|8.2821|7.9321|7.9515|8.6126|10.265|10.1095|11.1594|10.6733|10.2845|10.4983|8.9625|10.7123|11.3149|10.1873|9.5651|10.1916|10.2439|10.8838|11.2993|10.6588|11.4898|10.3483|10.7455|11.8709|12.4586|14.8472|16.3259|16.7498|17.5114|23.3946|24.185|25.3904|25.3515|22.2798|21.3889|20.6597|14.3056|13.8194|13.4375|15.4861|17.1667|16.8722|19.1111|16.1389|18.1778|20.3056|19.4222|21.7056|19.5833|21.8167|18.3278|19|21.6833|21.3584|19.9167|18.9389|21.2778|21.3111|21.6833|22.5556|23.4278|23.7389|23.89|24.28|27.31|31.31|31.19|33.86|32.8|33.59|27.39|22.56|21.92|19.46|26.35|29.83|30.52|30.1|28.63|29.02|29.01|32.57|32.06|33.65|32.39|34.32|35.81|37.29|40.69|43.32|40.63|40.59|38.61|44.74|43.23|40.23|43.97|43.82|45.33|44.45|44.27|44.86|46.81|41.67|41.11|51.34|56.99|56.65|56.47|55.97|57.01|52.98|52.6|60.8|60.12|60.11|59.77|51.87|60.48|56.83|58.34|58.72|57.53|53.58|51.39|46.26|48.66|45.51|51.1|55.53|53.73|47.35|48.69|51.85|61.4|60.91|57.38|63.55|61.36|
2025-07-04 06:16:49|adr_usa_0039|UGP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.32|1.5075|1.125|1.4688|1.2575|1.2563|1.0313|0.875|0.725|1.0437|1.0725|0.7412|0.795|0.8263|0.9938|1.125|1.3962|1.4725|1.3313|1.4063|1.9638|2.425|2.3112|2.05|1.9575|1.8913|2.1963|1.8762|2.43|2.9937|3.8675|4.2813|5.0625|4.125|4.55|4.555|2.3125|2.8875|3.4825|4.2438|5.51|5.4912|5.8913|6.4875|7.7562|7.9287|8.995|9.06|8.88|9.95|11.32|11.705|10.415|12.05|13.335|11.76|13.315|11.025|12.445|11.445|10.85|9.79|11.42|10.25|8.655|7.475|10.49|11.385|11.3|10.47|11.09|11.835|11.945|12.8|8.66|5.49|5.9|7.89|5.36|5.21|4.67|5.88|2.67|3.6|2.84|3.99|3.88|3.42|2.33|2.86|2.67|2.49|2.61|2.61|2.87|3.95|4.01|5.71|5.02|3.94|3.62|2.84|3.15|3.38|
2025-07-04 06:16:54|adr_usa_0040|UBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.68|20.11|22.52|20.3|16.39|17.02|13.5|13.8|16.11|16.62|18.11|17.28|20.32|16.77|16.07|13.33|13.1|13.53|11.25|12.08|12.45|9.78|12.08|12.09|14.94|15.22|16.21|17.96|18.61|16.84|14.89|16.42|21.46|19.6|21.9|23.79|29.91|27.36|30.55|32.1|35.78|30.51|34.865|
2025-07-04 06:16:57|adr_usa_0042|TX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.95|22.95|24.7|25.69|27.16|32.05|36.23|33.15|35.75|37.19|9.07|9.33|8.39|20.5|25.33|37.34|35.51|35.5|34.32|42.38|33.47|29.47|22.66|22.67|21.92|19.55|20.71|23.5|20.74|22.37|25.59|29.34|30.29|26.6|19.94|17.14|21.04|14.82|14.14|10.81|18.66|21.69|23.72|22.86|25.54|29.97|32.52|34.11|37.79|35.18|29.47|28.89|24.81|22.74|19.07|20.93|14.02|14.76|19.9|30.34|41.07|43.82|45.17|42.09|47.69|34.57|27.37|39.64|41.79|44.92|37.8|39.1|42.7|35.43|34.06|29.38|27.12|32.03|
2025-07-04 06:17:01|adr_usa_0043|TV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||439.9688|234|196.2188|220.5938|168.1875|274.2188|302.25|258.375|255.9375|252.2813|224.25|299.208|302.25|313.833|399.75|8.8125|6.7813|6.4063|10.2188|9.5625|10.625|13.875|15.8594|16.1563|13.5313|13.375|9.5075|9.775|7.6125|11.0958|11.3|7.5625|7.025|6.3925|7.585|9.375|9.6875|10.125|10.9107|11.7377|13.75|14.7075|14.045|16.4925|18.275|20.8875|21.2|18.52|24.68|29.46|28.05|25.25|24.85|22.25|24.68|22.49|17.66|13.99|15.48|18.09|19.36|19.54|20.78|19|22.45|24.06|23.72|22.19|21.33|19.72|21.97|22.79|22.6|28.01|25.32|27.1|30.44|29.06|32.81|35.59|36.14|32.61|36.41|34.86|29.14|26.48|29.23|26.57|24.53|22.4|24.3|26.62|21.89|20.7|17.92|19.88|14.38|12.51|10.14|9.51|11.05|11.12|5.35|5.59|6.36|7.51|12.38|13.55|10.12|10.23|9.23|7.82|5.25|6.15|5.06|5.31|2.31|3.01|2.92|2.18|2.5|1.92|1.82|2.335|
2025-07-04 06:17:07|adr_usa_0044|TTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:09|adr_usa_0045|TSU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:10|adr_usa_0046|TSM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|23.75|24.56|18.38|14.94|20|24|31.06|34.63|51.88|52.31|30.38|22.69|24.14|24.24|16.3|12.91|16.97|17.7|9.12|7.82|6.7|8.37|10|11.06|11.18|9.53|7.12|7.57|8.75|8.61|8.59|8.08|10.8|10.48|8.67|9.7|10.91|10.54|10.15|10.65|9.25|11.24|9.5|8.26|7.54|10.57|10.47|9.54|10.16|10.59|10.1|10.91|13.07|13.5|12.36|12.62|14.08|15.58|13.97|15.9|17.74|19.08|16.98|18.41|16.92|20.1|20|22.02|22.71|24.44|22.11|21.96|22.35|23.59|27.78|31.1|30.91|33.07|35.96|42.33|45.31|38.45|41.21|38.1|37.62|43.82|42.63|51.63|53.94|53.13|78.89|83.87|121.52|116.74|116.64|113.7|122.63|92.93|88.48|61.55|92.73|84.3|99.15|86.31|112.96|137.34|165.8|190.54|209.32|166.69|235.15|
2025-07-04 06:17:14|adr_usa_0048|TS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|4.712|5.082|5.518|7.232|6.44|7.04|8.5|9.17|11.612|17.3|22.032|30.93|44.42|38.39|38.59|48.29|48.18|48.45|52.91|37.54|53.01|59.74|25.08|20.21|22.55|29.32|39.79|44.13|42.19|39.59|40.52|45.89|48.74|47.7|29.42|40.08|36.16|35.55|37.62|42.35|39.75|43.87|47.39|46.26|44.59|45.24|39.08|28.04|31.38|24.45|26.11|20.32|27.19|27.14|29.04|36.4|32.46|31.98|27.25|35.9|36.77|36.69|29.31|23.72|29.43|26.08|20.62|22.6|13.68|13.21|9.15|15.27|22.09|20.54|23.21|23.72|32.52|25.57|28.59|34.75|29.18|33.29|31.32|31.9|32.99|31.26|32.36|39.21|33.74|38.39|
2025-07-04 06:17:18|adr_usa_0049|TRIB|price_next_month|0.041828040278854|||||||||||||||||||||||||||||||||||||||80||88.75|82.5|60||60|45|45||19.375|45.625|45||105|75|55||48.75|47.5|46.25||47.5|23.75|31.25||40|33.125|32.5||60.625|56.25|52.5||42|28|30||28.2|24|26||47.82|70.8|69||60|58|58||38.8|34.05|41.3505||44.05|41.75|45.35||56.4|57.25|43.8||20.3|17|9.2||15.8|16.95|20.5||31.4|29.3|40.2||52.75|52|49.9||57.5|61.25|72.8||87.65|95.15|128.15||119.95|109.05|85.8||86.5|76.8|59.9||57.8|67.1|33.45||28.15|26.9|24.5||23.25|19.5|14.7||10.75|6.8|5.05||6.3|9.65|23.85||15.65|13.05|9.25||7.1|6.1|6.65||4.65|4|2.385||1.65|1.99|1.1||0.6428||
2025-07-04 06:17:25|adr_usa_0050|TOUR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95|19.79|13.59|16.96|14.88|14.64|12.73|10.89|8.65|9.57|9.06|8.2|7.9|7.2|8.13|5.97|7.82|6.66|4.7|4.57|3.18|3.08|2.11|0.8209|1.13|1.12|2.07|3.13|1.94|1.34|1.22|0.6605|1.14|0.679|2.52|1.82|1.43|0.7251|0.6676|0.81|0.926|1.16|0.9905|0.931|0.8|
2025-07-04 06:17:28|adr_usa_0051|TOT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:29|adr_usa_0052|TM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||29.71|30.51|33.56|35.35|38.04|41.77|42.75|37.8|39.85|40.95|36.65|42.7|44.99|47.96|47.04|51.25|57.26|60.85|55.84|55.84|52.19|48.65|48.3|52.29|57.09|69.8|68.88|87.25|99.94|84.63|80.13|68.11|67.71|66.3|49.2|52.36|54.83|47.97|48.6|47.8|45.28|51.3|58.02|66.4|73.21|80|77.59|78.19|72.71|75.86|92.81|103.71|117.13|105.22|118|131.78|121.42|120.63|114.44|108.32|101.5|86.05|76.09|63.51|79.16|84.18|78.89|77|77.09|70.23|70.82|82.18|79.68|81.92|66.71|73.48|81.78|76.51|77.47|95.37|116.3|121.9|129.42|114.76|108.42|117.99|121.35|128.85|139.02|133.46|122.62|120.03|101.7|111.6|115.66|115.75|108.14|112.84|124|137.92|130.98|131.84|117.05|123.17|123.6|129.05|138.55|138.84|123.59|119.34|131.29|140.52|150.77|179.84|176.57|198.45|171|162.59|138.81|147.11|137.33|168.24|175.18|199.7|227.31|193.55|173.02|188.93|191.22|174.515|
2025-07-04 06:17:34|adr_usa_0053|TLK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||15.375|17.065|13.5|15|18.125|14.25|15.315|9.72|4.69|4|3.28|2.53|3.75|4.375|4.75|4.595|5|4.315|3.53|2.625|2.795|2.035|3.05|2.6|3.595|4.46|4.01|3.335|3.9|4.63|5.195|7.1|8.905|9.05|8.505|9.535|10.375|9.01|11.565|10.18|13.84|17.25|16.665|18.28|20.98|22.965|23.795|24.125|20.18|19.41|16.49|10.02|10.955|14.37|17.66|16.955|19.8|17.36|18.77|20.195|16.81|18.07|17.45|16.9|15.325|18.105|19.415|20.325|19.825|23.935|22.805|20.38|18.135|19.85|22.455|22.675|22.05|20.69|21.505|19.88|24.5|26.685|33|32.49|29.42|32.75|35.03|30.04|30.05|27.25|24.52|25.2|27.97|26.75|30.13|28.88|27.57|21.69|20.51|17.09|22.51|22.06|22.35|26.29|29.73|31.82|28.5|27.82|26.02|28.8|24.53|22|25.16|19.45|17.84|17.59|16.02|15.63|16.82|
2025-07-04 06:17:39|adr_usa_0054|TKC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312.7865|224.896|171.9033|87.8904|39.0912|2.7387|4.2523|4.0887|3.2637|3.5|3.7205|3.2841|3.6091|4.25|5.7955|6.466|6.4455|8.667|12.2062|10.832|11.7538|10.5565|14.0304|14.5363|10.85|14.44|14.33|14.26|18.12|23.12|22.16|20.15|16.37|11.79|12.77|12.47|14.07|16.29|19.69|15.73|12.93|17.59|16.59|14.68|12.58|12.24|12.43|12.11|12.94|14.94|17.37|15.15|15.24|15.92|12.78|14.35|15.62|14.28|16.11|11.48|11.64|9.86|8.16|10.66|8.81|8.16|7.45|8.82|8.7|9.22|10.45|8.74|5.95|5.32|6.59|5.22|5.77|5.59|5.83|4.88|5.83|4.76|5.6|4.63|4.48|4.17|3.54|3.8|2.57|3.39|4.96|4.4|4.32|4.25|5.54|5.94|8.09|6.26|7.39|6.05|6.22|
2025-07-04 06:17:43|adr_usa_0055|TIA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:44|adr_usa_0056|TI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:17:45|adr_usa_0057|TGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||7.9443|9.5138|10.8331|9.8701|12.1619|12.4027|11.3145|11.199|12.6434|12.0367|11.199|9.0901|10.8908|11.1316|11.4975|9.9279|9.2057|9.2057|8.3102|8.0694|7.8287|7.9443|7.8287|8.1272|7.4628|6.6828|6.0087|4.314|3.9866|1.3385|0.7704|1.4251|1.4251|2.8888|2.8888|3.0814|5.0362|4.2177|4.0443|4.9302|5.6043|5.0747|6.1628|6.028|5.0169|4.8628|5.0554|5.6717|6.7406|6.6924|7.0295|6.8369|5.2962|4.0925|3.5918|1.4444|2.417|1.8488|2.2533|2.6096|2.7925|3.2355|3.6399|3.9481|5.8354|5.1036|3.4955|3.0333|2.8792|2.6481|1.6659|1.5503|1.82|1.637|1.8488|2.1762|1.7814|2.5422|2.9947|3.2547|3.014|4.7473|3.9673|5.9702|5.7199|6.0087|6.2591|6.9813|10.0723|14.3285|14.6367|20.4336|22.0513|18.3536|15.8789|13.9915|16.2063|9.7835|15.0315|7.2798|6.19|4.58|5.62|4.82|5.02|4.54|4.4|5.31|4.92|6.41|5.98|8.67|11.18|11.38|12.4|10.21|14.93|17.58|17.67|22.4|28.24|25.43|27.09|
2025-07-04 06:17:50|adr_usa_0058|TEVA|price_next_month|0|||||||||||||||||||||||||||||1.3288|1.4688|1.3438|1.735|1.625|2.265|2.14|2.75|2.8125|2.9063|4.125|5.8438|5.155|5.25|7.4375|7.9375|6.72|7|6.8125|6.4375|8.5625|9.9375|9.8125|11.22|11.22|8.125|10.47|13.6875|12.6875|14.0325|11.6875|11.485|10.6875|8.6575|9.86|10.86|11.4375|11.595|12.095|16.36|22|30.375|29.565|26.94|27.225|35.975|30.9|31|28.005|33.35|38.715|38.4|46.7|57.34|56.92|62.59|61.55|29.6|26|28.73|31.24|31.47|38.12|42.63|40.5|33.03|32.97|35.1|38.31|42.02|44.01|46.04|46.78|44.84|42.88|41.45|43.89|53.34|50.48|56.72|58.73|48.85|51.88|54.65|45.73|46.64|40.85|45.14|45.765|40.89|40.42|37.99|38.29|39.7|37.09|44.63|48.86|53.5|56.47|56.86|60.42|69.02|59.19|61.48|54.45|53.5|42.74|33.43|31.58|32.17|13.8|20.41|17.98|23.94|19.98|19.85|15.22|7.93|8.15|10.4|10.74|11.54|8.72|11.78|10.7|9.65|8.74|8.43|8.71|9.38|8.92|10.54|8.73|8.4|8.58|12.1|14.05|17.43|18.44|17.73|15.51|17.02|
2025-07-04 06:17:56|adr_usa_0059|TEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||24.125|21.875|24.815|19.19|26.69|22.625|18.94|18.875|23.625|25|28.94|25.31|31.38|36|35.5|32.5|23.75|34.56|26.88|27.5|37.19|27.94|25.63|17.19|22.28|15.75|9.75|6.25|6.39|1.98|0.78|1.37|3.18|5.5|6.4|7.69|10.05|8.41|9.46|10.64|11.28|11.45|12.6|13.16|12.99|12.95|12.66|15.1|20.6|22.56|21.56|24.01|20.34|17.56|13.41|5.82|8.3|9.25|13.67|16.9|16.84|19.55|18.25|23.84|25.82|22.82|25.29|20.08|20.95|14.63|12.14|9.84|15.87|16.49|16.2|19.57|15.24|20.37|21.89|23.07|19.06|20.86|16.01|19.51|15.65|18.72|18.91|18.82|19.3|22.66|26.39|32.61|37.36|30.04|20.07|18.11|16.49|13.15|16.9|9|11.28|6.87|8.72|6.41|6.48|4.63|5.02|5.05|5.08|5.47|4.45|4.17|6.42|5.09|6.27|4.98|7.76|7.75|6.34|9.28|12.2|9.59|9|
2025-07-04 06:18:01|adr_usa_0060|TEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||4.4033|4.5278|4.7367|4.5|4.0978|4.0833|4.5278|4.1811|4.9033|5.8478|5.8056|6.6944|7.7778|8.5556|8.7778|9.1389|10.8478|13.8822|16.1667|15.2156|15.3611|15.4867|15.9167|16.6467|25.3333|22.0833|21.1033|19.3133|19.08|16.7533|12.1|11.8233|11.84|10.77|8.9633|9.4167|9.7333|11.0833|11.6067|12.4667|15.6|14.71|14.5567|16.61|18.17|17|16.8167|15.9833|15.2433|15.9967|16.89|19.2333|21.98|22.55|23.41|33.15|29.2667|28.7933|25.9433|18.4967|17.87|18.7633|24.88|27.9767|23.8667|22.5933|22.8133|27.0467|25.13|26.96|22.32|21.37|17.42|14.63|11.35|13.14|14.36|14.57|14.19|17.47|15.36|16.75|16.24|14.98|14.91|15.16|15.28|13.17|10.49|10.91|9.76|10.14|9.64|11.1|11.28|10.41|10.24|10.15|9.04|8.21|8.66|8.3|7.61|7.67|6.73|4.56|4.21|3.32|4.34|4.69|4.59|4.35|4.62|4.78|4.5|3.45|3.84|4.51|4.22|3.83|4.09|4.43|4.54|4.63|4.04|5.11|5.295|
2025-07-04 06:18:07|adr_usa_0061|TEDU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:18:08|adr_usa_0066|STM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||4.1467|6.2083|7.875|7.5417|6.0417|7.8333|5.75|8.73|11.7917|13.0633|15.23|11.875|11.3233|14.0833|10.605|10.135|17.4167|17|23.5|30.2933|56.1267|63.23|56.94|51.94|47.22|40.45|31.84|27.97|31.31|30.79|21.29|19.67|18.36|20.59|21.39|26.64|26.84|21.77|18.66|18.51|16.73|14.2|17.25|16.47|18.43|18.3|14.96|17.36|18.73|19.46|17.16|17.11|12.42|11.52|11.06|8.26|5.17|6.57|7.59|7.96|8.14|9.2|8.19|8.77|12.12|11.88|7.91|6.93|6.68|5.78|5.36|5.89|8.63|8.68|8.53|7.67|8.19|9.49|8.24|6.72|8.3|7.96|7.77|6.89|6.52|6.14|7.32|9.45|13.24|15.99|16.85|23.57|23.9|21.74|21.57|15.23|15.84|18.35|18.25|22.68|27.85|25.57|27.94|30.54|39.95|37.29|41.27|47.64|46.94|36.62|37.94|31.12|47.22|42.88|53.68|37.98|44.12|39.56|33.76|27.14|22.45|22.71|32.25|
2025-07-04 06:18:12|adr_usa_0068|SSLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:18:14|adr_usa_0069|SSL|price_next_month|0|3.875|4.0938|3.375|3.5|4.1563|2.7188|2.5313|2.7813|3|2.9063|2.25|2.5313|1.9688|1.3125|1.5|2.1875|3.4375|4.25|2.75|2.4375|2.4375|2.25|1.8125|2.25|3.0625|3|2.6875|3.75|2.875|3.375|3.75|3.625|3.625|4.25|6.1875|5.625|5.0625|4.75|3.5625|3.75|3.9375|4.5|4.3125|4.375|5.5|6.125|8.813|7.25|9.375|8.563|8.625|9.125|10.5|10|12|11.375|12.75|12.125|12.125|9.063|10.188|6.125|5|3.656|6.625|7.5|6.75|7.813|5.75|6.25|7.563|7.375|9.01|8.11|8.52|9.15|10.909|10.1|11.05|10.7|11.04|11.1|13.25|14.9|15.2|16.75|20.13|20.39|23.25|30.1|31.98|40.7|41.37|36.65|34.21|34.06|34.17|37.61|50.86|48.09|56.65|52.94|28.93|26.55|30.11|35.72|37.39|36.6|40.65|39.64|45.25|48.83|57.82|50.15|45.24|51.34|47.43|41.49|42.41|43.23|43.42|46.11|51.02|48.19|55.41|57.85|50.19|37.08|40.25|34.48|32.16|26|32.79|26.69|27.51|29.86|30.52|30.14|29.11|35.78|35.53|39.61|32.52|30.21|33|21.68|18.1|15.77|4.78|8.03|5.26|10.44|16.71|14.94|16.76|22.32|24.26|21.04|16.83|18.32|13.02|14.07|12.51|8.55|7.03|8.06|5.71|4.7|3.48|4.985|
2025-07-04 06:18:20|adr_usa_0070|SQNS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191.7|148.5|51.8|29.2|23.4|19.1|14.5|22.801|15.3|15|20.55|24.2|22.4|17.4|15.9|11.6|19.4|15.4|11.999|18.4|24.4|20.1|17.3|24.5|30.1|36.7|18.1|18|17.3|19.6|10.2|10.9|11|8.7|9|11.8|15.125|17.5|10.275|19.7|14.45|12.925|11.225|9.9|6.5|6.7|9.025|7.7625|5.95|6|7.05|7.2|1.3375|1.3498|2.35|3.18|2.06|1.43|
2025-07-04 06:18:24|adr_usa_0071|SQM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||2.481|3.3|3.15|2.775|3.388|2.95|3.488|4.5|4.338|4.963|5.35|5.488|5.75|5.825|5.925|6.088|5.188|4.025|4.344|3.5|3.325|3.288|3.688|3.069|2.906|3.213|2.475|2.031|1.85|2.4|2.256|1.88|1.97|2.18|2.36|2.04|2.185|2.25|2.63|3.052|4.175|3.968|3.55|3.992|5.155|6.01|8.42|12.2|11.703|11.929|11.625|10.784|12.238|13.567|15.762|16.356|19.2|17.723|28.51|40.93|22.9|27.1|31.51|35.79|36.75|36.38|36|37.99|51.8|53.48|61.03|64.32|58.5|58.74|58.29|59.93|57.85|56.84|49.49|28.96|27.61|24.91|31.9|27.73|23.73|23.86|21.84|13.51|19.38|16.23|20.83|24.78|29.26|32.32|35.55|41.11|59.74|56.38|54.89|48.27|43.81|42.66|35.64|29.49|27.18|28.1|22.8|30.55|37.01|50.94|52.74|47.5|54.89|54.15|73.8|98.37|93.68|97.54|67.48|73.69|48.4|42.07|45.69|38.06|38.39|39.54|34.2|37.07|
2025-07-04 06:18:28|adr_usa_0073|SOL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.1|91|72.5|39|16.95|14.5|30.2|22.3|24.55|35.25|39.2|60.85|51.7|44.2|23.7|10.9|10.5|9.65|6.7|6.6|10.85|6.6|21.55|21.75|18.9|14.65|12.4|11.75|6.1|9.4|6.45|7.3|7.7|6.95|6.05|4.851|3.158|2.43|2.6|2.88|2.77|2.46|2.46|1.52|1.5001|1.63|1.09|1.5405|1.29|1.01|1.525|3.73|21.12|9.33|7.39|7.82|4.88|5.06|5.76|4.21|5.15|4.16|3.76|2.78|2.05|1.74|1.73|2.43|1.97|1.23|1.905|
2025-07-04 06:18:32|adr_usa_0074|SNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|30.55|24.96|28.91|27.97|30.6|35.66|30.79|33.64|35.55|37.93|44.45|42.29|40.46|46|46.21|48.38|44.26|44.08|46.28|43.08|42.63|44.77|39.59|35.75|30.95|30.95|27.16|32.06|38.47|41.31|34.55|30.7|34.54|34.06|38.89|38.83|34.77|37.13|37.27|40.64|43.12|49.06|54.74|51.48|51.24|50.18|52.72|52.27|53.53|46.09|51.75|53.25|50.7|40.37|44.04|41.19|37.39|40.78|46.4|46.81|47.67|43.93|40.11|41.91|43.08|41.48|42.62|41.95|46.36|48.27|50.63|53.22|47.4|50.51|51.56|51.4|49.96|52.17|53.91|51.6|41.28|49.14|57.18|53.77|53.09|49.9|46.61|50.62|54.34|54.34|50.9|48.37|
2025-07-04 06:18:36|adr_usa_0075|SNP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:18:37|adr_usa_0076|SNN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.076|5.938|7.5|8.226|9.03|9.36|10.28|11.208|11.112|11.474|10.572|12.16|11.542|13.5|12.398|16.014|17.768|21.4|20.664|17.296|19.776|20.564|19.208|17.004|20|16.64|17.22|19.476|22.492|24.94|23.908|27.108|26.94|25.892|21.46|18.468|14.544|14.02|15.86|17.692|19.968|20.76|17.448|17.552|22.396|22.168|21.196|18.344|19.448|19.712|20.404|21.188|23.06|22.856|23.78|25.684|28.896|31.176|34.428|34.05|35.8|33.89|37.01|34.12|33.56|34.33|33.29|29.25|30.38|33.24|35.25|38.26|36.53|38.87|35.11|32.88|38.06|39.05|45.44|43.22|48.01|39.67|39.81|35.07|42.26|43.17|40.93|34.75|33.86|32.4|25.85|24.09|27.8|32.7|30.38|22.24|28.03|24.13|28.78|25.09|25.38|28.02|30.265|
2025-07-04 06:18:41|adr_usa_0077|SNE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:18:42|adr_usa_0078|SMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.585|49.255|45.8389|46.195|43.355|46.3776|45.825|45.955|43.03|46.2931|45.6061|46.4352|46.3008|46.09|44.7699||
2025-07-04 06:18:44|adr_usa_0079|SMFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|12.3|13.9|12.9|12.8|17.8|21.6||21.6||20.7|17.6|18.58|14.94|14.74|14.94|15.82|7.1|7.48|6.56|8|6.6|6.56|6.72|5.66|5.8|7.44|5.99|6.1|5.54|6.35|6.43|6.32|6|7.85|9.08|9.2|9.8|9.45|7.95|8.23|7.46|6.74|8.8|8.98|8.13|6.88|6.65|6.07|6.7|7.82|7.46|7.66|7.96|9.08|8.61|7.77|7.69|7.24|7.26|7.01|7.06|7.02|5|5.67|5.6|6.39|6.94|6.78|6.83|7.28|6.11|6.02|5.47|8.69|8.44|8.92|9.67|9.96|11.32|14.2|12.72|14.98|14.34|15.28|
2025-07-04 06:18:48|adr_usa_0080|SKM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2377|18.8359|22.4133|14.3127|17.3274|8.2866|13.58|11.5434|12.0276|16.0045|16.2848|22.1793|22.6788|20.8805|60.4046|52.7897|50.2171|41.2645|42.3635|34.6581|30.1797|34.7074|36.0905|35.2178|35.2672|33.0445|28.0063|25.0262|31.9579|32.2707|36.5186|33.2586|29.0765|32.4847|32.8634|32.0402|35.3496|33.275|38.2473|43.9606|38.5437|39.6468|39.1035|40.8817|46.3315|50.7275|40.8981|37.1607|35.1026|28.3356|26.9197|25.8001|27.71|27.5124|28.5332|30.476|26.9691|30.3443|28.4838|31.2499|26.2117|24.3512|23.0669|22.2602|22.8364|25.7342|27.9076|32.0896|35.5471|40.3054|36.1234|38.0168|46.6114|45.7552|47.3358|48.8176|39.4987|38.7907|32.4518|32.9293|37.7205|35.9752|35.399|38.8401|44.8826|43.0385|45.3107|39.1035|40.8158|42.6599|41.8037|38.8565|37.7205|37.951|34.9215|31.4968|33.4067|34.6745|39.7786|49.4598|47.8627|47.7474|26.24|25.02|22.93|19.56|21.21|19.76|20.07|20.26|20.95|20.43|22.43|22.76|21.33|21.59|23.565|
2025-07-04 06:18:52|adr_usa_0081|SIMO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.28|12.49|15.39|14.82|12.87|16.61|17.57|22.21|22.37|21.24|14.81|14.77|12.19|3.45|2.8|3.21|3.82|3.61|3.3|5.7|5.03|5.21|4.74|8.95|11.52|15.11|22.51|19.4|12.6|13.69|15.83|10.39|10.68|12.43|15.17|16.77|23.35|23.4|26.46|33.7|27.65|29.49|30.61|39.73|52.49|46.72|41.15|45.1|41.99|48.42|49.97|48.75|53.71|38.36|34.77|42.73|42.17|43.38|49.95|43.94|42.06|38.24|50.22|65.71|60.22|69.29|83.51|76.46|85.72|56|67.96|64.3|52.51|55.58|63.27|73.3|68.68|53.81|52.81|38.95|74.895|
2025-07-04 06:18:56|adr_usa_0082|SIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||17|18.13|31.5|20.13|24.25|24.75|11.63|10|10.5|6.5|7.5|5.75|4.25|3.25|4.25|3.25|4|5.3125|3.75|4.5|3.25|1.625|1.125|1.875|1.875|2.5|3.625|3.75|3.125|2.875|1.97|1.25|1.4|1|1.1|1.42|1|0.95|0.9|1.35|1.15|1.21|2.48|2.53|3.3|3.55|7.2|4.11|5.11|4.05|5.3|7.03|10.31|17.1|14.53|12.66|11.85|10.55|10.15|12.1|15.9|5.51|4.6|4.5|6.99|7.3|7.08|8.36|6.69|7.24|8.26|8.56|7|6.5|7.66|9.33|9.8|12.14|14.92|13.72|11.8401|11.13|11.09|11.28|14.49|13.29|8.24|7.98|8.53|8.2|6.23|9.96|6.7013|10.53|13.8|11.12|10.7|9.85|10.25|9.6636|9.83|8.13|9.63|9.14|8.8072|9.21|10.2274|6.25|6.36|8.865|12.5553|14.5|23.32|26.4917|26|27.95|30.1|29.43|34.5807|32.39|34.0801|30.76|30.78|31.0001|29.16|26|25.3841|28|27.83|
2025-07-04 06:19:01|adr_usa_0083|SIFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||704.6386|923.9982|929.9981|341.9993|187.4396|191.9996|99.5998|43.1999|23.52|49.9199|29.0399|12.24|6.36|21.54|28.1399|36.8999|35.9399|42.7799|39.2399|28.7399|35.3999|29.7599|23.46|27.4199|30.5399|61.9799|70.4999|47.5199|55.0199|45.7799|49.9199|44.1599|46.3199|28.6799|30.5999|16.56|7.74|5.4|6.9|10.86|11.76|10.74|10.14|7.86|12.54|13.98|49.4999|29.3999|37.7999|27.3599|18.06|13.08|10.86|12.6|11.04|11.34|11.7|11.64|11.52|12|10.38|7.98|8.64|8.34|7.38|6.3|7.26|6.66|6.24|5.52|5.4012|4.8|8.4|12.72|11.4|9.78|7.38|10.0596|8.6058|8.28|7.5978|7.38|6.63|6.9|6.2394|12.6|16.8|19.98|21.36|18.15|14.64|13.62|9.36|10.32|7.38|14.34|9|8.16|7.32|2.4576|3.28|3.24|4.65|4.78|
2025-07-04 06:19:05|adr_usa_0084|SID|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.8755|0.9167|1.0883|1.1755|0.9375|1.0417|1.3437|1.4583|1.3848|1.4375|1.0312|1.2969|0.9896|0.6406|0.4375|0.9115|0.9635|1.1068|1.3333|1.1094|1.3958|1.1536|1.55|0.9792|0.6542|0.4288|0.6492|0.8208|0.5146|0.4192|0.6875|0.9587|1.135|1.7187|2.325|0.4916|2.4167|2.4583|3.375|3.6467|3.1133|3.2|4.8333|5.8683|5.3883|5.195|5.3917|7.1683|9.61|13.3167|16.105|21.575|19.595|6.8|7.55|9.26|12.8|16.58|14.56|18.65|16.79|16.88|17.06|15.93|10.62|9.36|10.27|8.92|5.18|5.44|5.43|4|2.9|5.54|4.63|3.87|4.97|3.28|1.5|2.69|1.25|1.23|0.77|3.78|3.39|3.37|3.64|2.41|2.44|2.53|3.4|2.51|2.39|2.52|2.79|3.65|4.27|2.92|2.99|1.6|2.31|3.57|5.51|9.02|8.9|4.08|4.77|4.21|2.89|2.41|3.68|2.85|2.95|2.31|3.53|2.69|2.1|2.04|1.58|1.68|1.55|
2025-07-04 06:19:09|adr_usa_0086|SHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:11|adr_usa_0087|SHG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95|17.55|19.34|13.25|19.1|25.425|26.975|27.995|32.8|42.595|48.105|47.9|46.5|52.005|56.25|67.05|64.47|52.35|56.295|45.425|26.745|18.41|21.125|30.685|41.16|34.855|42.75|41.36|39.385|44.895|43.22|50.03|38.485|39.365|37.575|29.595|34.22|37.97|33.62|35.86|44.53|40.04|44.68|45.6|48.83|41.96|39.74|34.24|38.05|31.22|38.07|34.95|38.84|38.77|40.86|47.39|45.27|49.59|42.56|39.57|37.15|36.07|40.37|38.84|36.65|35.32|25.52|25.22|27.57|29.86|33.04|33.17|33.65|31.94|32.95|26.87|25.77|35.27|26.83|25.89|25.49|29.01|33.75|39.33|40.86|35.49|35.4|46.23|
2025-07-04 06:19:16|adr_usa_0088|SFUN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:17|adr_usa_0089|SBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4333|0.94|1.0667|1.3417|1.655|1.9|2.3017|1.9083|1.8217|1.8117|2.2283|2.0917|2.3717|2.7333|3.3333|3.9583|4.06|5.0383|5.3|5.6817|8.1033|8.69|6.82|8.4383|8.8667|3.3967|3.775|4.7433|4.8717|6.3217|5.9983|6.5217|6.5|7.8367|8.6933|9.7967|10.06|8.8733|10.0333|12.69|13.0567|13.85|14.8333|14.02|10.82|11.22|10.26|9.44|10.18|7.49|5.83|5.96|5.82|4.24|4.63|7.28|9.14|10.35|9.96|9.38|11.19|9.36|11.34|10|6.44|7.44|10.83|11.8|13.96|13.11|14.16|7.14|11.81|7.92|7.86|7.54|6.91|6.37|6.27|9.2|7.84|10.85|11.01|9.68|11.3|11.98|15.93|16.03|15.16|15.99|16.18|20.28|21.735|
2025-07-04 06:19:23|adr_usa_0090|SBGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:25|adr_usa_0091|SAP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||12.938|12.375|11|12|11.375|13.125|15.375|20.25|24.969|30.563|43.25|61.5|42.1875|33.9375|31.375|31.6875|36.5625|65.1874|49.1249|55.75|51|47.64|40.3|36.08|25.7|35.06|32.6|18.7|19.14|23.5|25.51|29.35|36.54|41.46|37.3014|40.01|42.65|38.72|39.43|42.82|42.94|51.37|54.63|45.63|49.64|46.34|48|53.92|54.28|47.71|50.23|57.81|35.33|35.38|38.09|47.25|45.27|45.32|47.45|45.87|51.73|57.9|64.53|62.41|60.36|60.48|66.29|63.36|72.9|82.02|79.85|72.89|78.35|76.42|80.99|78.49|68.13|65.36|75.69|71.67|78.71|79.8|78.62|87.39|87.84|91.51|100.18|105.85|114.2|113.25|110.83|116.04|107.26|103.42|128.86|123.03|132.58|130.77|118.54|159.22|106.83|126.2|139.94|143.72|144.78|125.21|100.8|93.21|96.06|118.53|135.27|136.35|134|173.1|181.21|211.6|233.64|276.06|292.19|303.28|
2025-07-04 06:19:30|adr_usa_0092|SAN|price_next_month|0||||||||||||||||||4.0714|3.4744|3.9344|4.365|4.365|4.6781|4.6194|4.3062|4.1399|4.0127|3.7779|3.6016|3.9735|3.7582|3.9442|3.9735|3.6799|3.6799|3.6016|3.5624|3.0144|2.8285|3.0634|3.4547|3.494|4.0615|4.0714|3.4059|3.0535|3.1807|2.8185|2.8386|3.3475|3.3772|3.7778|3.6704|3.7394|4.0614|5.0801|5.8133|6.7534|6.3863|8.1478|12.3021|13.0068|8.8346|9.2839|10.3021|9.3438|9.763|9.5833|10.4219|10.0625|9.763|10.4554|9.43|8.3375|7.4079|7.5804|8.9125|5.9608|5.6829|6.0183|7.5325|8.5292|9.1329|11.0113|10.1775|9.0658|10.7142|11.3371|11.1167|11.7971|12.1613|13.6754|14.7008|14.4229|16.4067|18.0838|16.9529|17.825|20.8054|16.79|20.2113|18.3617|10.2925|7.5133|8.7688|13.8575|15.3908|13.4933|11.8258|12.2379|12.2763|11.73|11.8833|9.7846|8.2033|7.5517|6.0663|5.7117|7.1492|7.8392|6.9479|7.015|8.5388|8.28|9.545|9.5546|8.4046|6.4113|7.2067|6.5263|5.3092|4.0154|4.8204|4.0633|4.6383|5.3283|6.2483|6.5358|6.4592|7.1013|6.2483|5.3571|4.5808|4.5425|4.7821|4.0633|3.795|3.7567|2.0796|2.0221|1.9263|2.93|3.81|3.67|3.79|3.52|2.88|2.47|2.61|3.45|3.47|4.03|3.63|4|4.8|4.85|4.86|5.09|7|8.545|
2025-07-04 06:19:36|adr_usa_0093|RYAAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4487|1.2821|1.2692|1.9682|2|1.5067|1.7564|2.2949|2.6667|2.1154|3.4938|4.1795|4.321|4.1344|5.8913|5.2923|5.601|4.7938|6.6154|6.359|6.5969|7.6328|8.1108|8.1374|8.7569|10.4944|7.1795|6.8349|6.4226|5.9036|9.6062|8.2256|9.6021|10.1682|11.2287|9.6574|11.5918|13.7067|17.7703|19.1467|17.0215|20.1805|13.7108|11.1221|9.9897|9.1364|9.8544|11.2205|11.6062|11.1877|10.6585|11.5528|12.2872|13.3867|12.5374|12.5046|11.1549|11.8031|13.76|13.8133|12.0862|13.2308|15.9795|17.7805|21.1364|20.599|19.3846|21.9405|21.7395|22.7856|27.0687|26.6051|30.4041|31.276|31.34|32.38|28.308|30.036|33.464|36.772|45.332|44.844|49.084|43.988|42.16|33.12|28.4|31.056|24.852|29.856|34.644|25.388|30|32.24|38.028|46.74|43.616|45.404|44.648|34.928|29.2|27.556|36.212|38.236|41.012|35.08|53.44|54.48|40.52|44.26|46.69|47.86|57.8|
2025-07-04 06:19:40|adr_usa_0095|RIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.875|13.095|13.47|14.25|12.345|12.875|14.5325|14.0625|14.1575|16.0325|14.7825|16.1875|14.9375|16.125|16.515|13|13.0625|14.5625|11.5625|12.375|12.1875|17.0325|18.765|17|18.6725|16.22|16.5|16.2825|17.8725|20.2|16.8025|16.21|20.0575|18.9125|17.84|18.2025|18.525|19.175|21.1625|24.7625|27|22.4|26.215|26.575|31.4|30.15|33.1625|38.155|51.2525|55.675|52.2225|55.3475|54.0525|61|72.28|93.75|101.7375|117.5|104.4|46.4675|21.6875|40.7375|41.895|44.5075|48.505|50.86|51.92|65.12|69.48|73.21|70.98|54.06|60.46|56.07|46.21|49.98|56.47|46.06|44.99|50.7|53.15|54.29|57.29|47.97|44.13|44.79|38.62|36.51|24.65|33.66|32.82|34.85|44.79|39.82|47.38|47.93|56.11|54.95|55.5|49.29|56.27|58.9|57.08|52.01|53.43|46.19|61.04|56.77|76.42|85.06|86.31|63.27|71.4|71.12|61.03|53.35|79.35|63.99|66.55|64.34|69.27|67.83|65.16|64.89|60.41|59.4|59.04|
2025-07-04 06:19:47|adr_usa_0096|RENN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:48|adr_usa_0098|RDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|2|2.35|2.201|2.187|1.75|1.432|2.008|1.866|2.495|2.629|3.046|2.04|1.742|1.625|1.724|1.581|1.737|1.843|2.56|3.178|2.724|3.112|3.374|3.48|3.322|3.156|3.376|3.126|3.036|1.732|1.836|2.18|3.246|4.152|5.234|5.432|6.122|7.492|7.46|7.654|7.256|6.448|6.83|6.836|5.804|6.368|7.29|7.06|7.454|7.83|8.344|8.684|8.95|10.114|10.094|11.11|12.412|13.114|8.528|9.29|10.702|9.672|9.04|8.256|8.502|7.148|6.892|6.35|5.85|6.542|7.408|8.22|7.544|7.85|8.736|10.526|10.914|13.604|13.928|13.556|14.318|12.32|12.554|10.662|11.252|10.71|10.76|11.854|12.664|13.222|14.39|14.184|15.624|14.832|14.01|13.67|15.07|
2025-07-04 06:19:53|adr_usa_0099|RDS.B|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:54|adr_usa_0100|RDS.A|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:19:55|adr_usa_0101|RDHL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11000|10050|10020|10700|12630|14180|14505|9480|15520|14630|15410|12430|9990|12820|12460|13490|9770|10270|10440|9030|6220|4820|9775|8330|7560|7900|6840|6700|5720|7660|6680|9740|8360|7030|6330|5550|2390|1780|814.1|628.7|218|61.5|33.5|11.605|14.5|10.4975|9.92|8.2|5.9093|2.17|2.03|
2025-07-04 06:19:59|adr_usa_0102|RBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:00|adr_usa_0104|QIWI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:01|adr_usa_0108|PUK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1362|34.1846|27.841|25.6825|26.1065|29.0745|22.6781|23.7442|20.5944|20.8852|20.6429|15.0218|13.9751|12.754|12.095|13.2871|15.2254|17.2218|15.332|16.1751|14.8571|16.902|17.5901|18.4817|16.4077|19.8191|22.9301|20.6041|23.9477|26.5063|29.0842|28.0569|31.8075|25.101|26.5935|20.8658|10.0501|9.3814|11.0871|14.5663|17.5319|17.8033|16.8923|16.8729|19.5768|20.9918|25.0428|21.8253|20.0323|21.5054|23.7539|23.0464|26.6323|29.53|33.4745|34.4824|39.6964|39.1149|44.7651|44.5615|44.9007|47.0426|48.3703|45.8021|45.3466|38.1264|38.2718|34.2304|31.7203|37.5933|43.0206|47.4593|47.5174|52.4601|49.7368|45.8602|38.6013|38.2233|44.2417|40.2197|38.9017|34.463|27.3882|28.1151|23.6763|30.9547|41.1501|36.3335|41.3|33.96|25.1|24.93|18.8|33.35|30.65|27.92|20.96|20.68|17.56|18.2|16.58|16.63|21.25|24.87|
2025-07-04 06:20:05|adr_usa_0109|PTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:06|adr_usa_0110|PTNR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:07|adr_usa_0111|PSO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.408|9.408|8.949|11.588|11.244|10.556|11.129|12.162|11.588|14.457|17.21|16.522|20.767|19.62|19.161|20.882|31.438|32.815|25.586|27.25|24.45|21.25|15.4|12.1|11.65|12.43|9.85|10.7|9.02|8.49|9.64|10.5|11.38|11.89|11.4|11.04|11.74|12.25|12.06|11.24|13.0199|13.85|13.6|14.75|15.77|17.06|15.99|16.83|13.85|13.17|12.82|10.12|9.51|10.36|11.59|13.61|14.19|15.97|15.67|15.4|16.66|19.05|19.05|18.4|18.56|18.94|18.78|20.1|18.98|18.27|20.52|21|18.29|18.77|19.21|18.75|20.26|20.24|18.66|13.32|11.23|11.74|11.69|9.23|7.74|8.2|8.6|9.28|9.77|11.42|12.07|11.4|11.88|10.84|10.54|8.8|7.42|5.86|7|6.68|11.05|11.5|12.16|8.28|8.5|9.69|9.26|11.12|11.3|11.04|11.03|11.54|12.22|12.18|13.51|14.6|16.67|16.25|14.88|
2025-07-04 06:20:12|adr_usa_0112|PRAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:13|adr_usa_0113|PKX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||31.75|23.13|27.63|33.5|25.75|22.63|27.5|23.5|20.75|22.88|24.13|28.5|16.25|23.69|17.81|13.25|18|18.75|25.75|35.5|33.38|35.25|21.13|21.69|15.81|21|20.01|16.88|17.15|24.62|24.45|24.54|23.13|25.5|20.55|30.5|28.98|34.18|30.75|36.28|37.39|45|45.53|49.9|51.29|57.39|70.47|61.74|70.52|88.18|104.74|142.45|183.75|135.5|123.4|132.65|67.19|63.52|76.97|101.07|102.12|112.95|112.16|104.01|103.94|102.14|110.3|109.8|85.92|91.76|83.25|79.53|78.38|81.46|71.99|71.68|74.46|67.99|73.6|80.83|71.56|58.23|59.08|41.52|40.03|37.09|52.02|50.68|51.95|57.88|59.02|75.12|72.98|89.48|84.85|73.35|57.62|60.22|55.17|46.83|44.91|44.41|37.21|40.02|46.31|54.79|81.41|78.99|63.26|56.54|56.71|46.85|43.38|61.91|71.12|125.49|76.51|78|71.55|65.44|60.11|44.52|45.53|56.91|
2025-07-04 06:20:19|adr_usa_0114|PHI|price_next_month|0||||||||||||||||||||||||||||11.08|8.28|10.76|5.78|9.32|13.06|15.28|19.33|26.07|29.09|39.03|35.2|32.62|32.78|36.75|58.71|74.75|65|62.5|57|52.13|63.75|69.25|56.13|64.5|50.25|58.63|59.88|59.38|55.75|33.63|24.25|26.25|27|22.13|24.38|23|32.25|29.19|20.56|23.13|18.44|15.19|15.5|18.5|13.3|12.48|7.21|10.4|8.79|6.19|4.2|5.47|7.25|9.5|13.8|15.09|19.66|22.41|25.1|26|25.77|29.07|30.15|35.79|39.75|39.19|47.61|52.62|53.41|57.16|68.6|75.25|61.1|56.85|40.9|44.25|45.87|52.67|53.3|55.97|56.24|53.7|62.13|55.7|57.99|56.6|55.54|63.52|60.72|65.3|63.53|68.87|73.47|70.48|66.15|59.58|64.5|70.36|70.13|66.7|64.44|64.35|47.42|46.92|36.9|45.07|31.8|30.05|35.51|32.47|33.06|30.55|27.49|24.98|25.42|24.81|23.65|22.05|20.87|19.17|24.75|26.64|26.95|29.85|26.2|24.48|32.82|36.58|35.56|30.63|27.52|25.6|21.61|23.37|21.82|22.35|23.75|26.49|24.02|22.69|23.47|22.57|
2025-07-04 06:20:24|adr_usa_0115|PHG|price_next_month|0|4.2889|4.3206|3.9077|3.7806|3.6535|3.3994|4.2253|4.2253|4.0664|3.8441|4.1935|5.7819|6.3221|5.0195|4.7653|5.4326|6.0361|6.6398|4.4477|3.304|3.8758|3.8123|4.0664|4.416|4.543|5.1149|5.909|5.8455|5.1465|3.8758|2.8592|3.5581|3.5581|4.257|4.5747|4.4477|5.2419|3.6852|2.7957|3.2723|3.7806|4.0347|5.3055|6.4173|7.4022|7.847|8.3237|8.0062|9.7853|12.5169|9.817|10.1981|9.1185|8.4181|8.9588|10.1661|13.5974|20.7935|19.9198|16.9333|22.9055|22.5663|15.1593|20.1146|23.585|23.645|24.3026|34.5468|41.7368|42.029|36.2321|34.6558|27.9424|25.0665|20.4578|24.8125|28.1329|20.4487|16.0578|15.5951|16.9469|18.8429|24.3498|27.3617|24.3226|21.9334|21.61|23.6603|22.49|24.6038|23.7329|30.5461|31.2809|29.8747|31.5985|35.5176|37.2323|36.6517|37.5045|35.7445|34.0752|30.1923|16.7836|16.5023|16.3118|20.6483|22.7621|27.4343|30.2467|28.2327|27.6248|28.3325|26.7539|22.4718|18.9155|18.3803|18.1353|19.9679|22.7531|28.2055|25.0393|28.8405|32.1246|31.4805|28.9947|27.9424|25.3477|25.0302|25.9556|25.2298|24.4405|24.2046|24.9576|24.0958|27.2438|26.6541|31.2265|34.6286|37.0055|36.9783|38.3028|39.7544|33.7758|35.7717|39.0104|42.4488|39.8269|41.5325|39.836|47.901|43.0414|50.252|52.4273|42.6157|43.7357|30.8047|23.8625|19.1974|11.7091|15.8467|19.5491|20.0258|18.3336|20.4319|25.6728|28.18|26.2|27.58|25.35|24.175|
2025-07-04 06:20:30|adr_usa_0116|PBR.A|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.73|5.3725|4.74|4.96|6.075|3.4125|3.015|3.165|3.905|4.8525|5.625|7.555|7.25|6.2125|8.0425|8.7225|9.29|10.87|13.6325|20.1925|21.65|20.055|20.24|21.97|23.39|29.105|40.105|41|50.55|46.67|19|22.14|25.77|32.62|42.92|37.04|38.5|31.43|30.36|32.84|33.8|30.83|21.97|29.35|23.2|18.59|20.53|19.12|17.12|14.7|18.37|12.95|14.64|18.24|11.8|7.61|8.65|5.68|4.09|1.99|5.11|7.22|10.86|10.02|9.01|8.33|10.25|11.34|12.39|10.48|15.09|13.47|13.57|14.46|15.01|14.15|6.67|8.68|6.7|9.82|8.68|10.51|10.02|12.09|13.49|11.55|13.02|10.35|11.02|13.07|13.83|15.43|16.12|13.39|12.47|12.36|10.81|11.915|
2025-07-04 06:20:34|adr_usa_0117|PBR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4375|6.9375|6.2275|5.875|4.895|5.1225|6.445|3.625|3.2|3.7|4.2625|5.225|5.9825|8.2625|7.225|6.715|8.705|9.8775|10.6475|12.535|15.2625|22.5425|24.0175|22.275|22.19|24.5475|26.295|33.685|45.725|49.17|60.71|56.98|23.15|26.68|32.28|39.86|50.21|41.27|43.49|35.62|33.05|36.06|37.84|34.27|23.69|31.81|24.3|19.02|21.21|19.41|15.45|14.31|17.45|12.16|14.01|17.07|11.32|7.25|8.77|6.25|4.94|2.93|6.97|8.41|11.77|11.1|9.26|8.69|10.65|12.05|13.69|11.68|16.41|15.48|15.3|15.86|16.24|14.91|6.91|8.96|6.69|10.09|8.54|10.83|10.34|13.16|14.9|12.61|14.35|11.78|12.29|14.56|15|15.94|16.97|14.57|13.62|13.81|11.52|13.045|
2025-07-04 06:20:38|adr_usa_0119|PAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.28|10.9|11|10.75|13.28|17.43|14.75|14.69|12.77|11.19|7.04|4.05|3.46|4.19|3.54|3.31|5.96|4.15|7.07|10.45|10.49|10.28|17.32|16.07|22.78|18.85|21.02|27.24|34.5|46.44|57.74|52.9|69.09|70.5|56.38|37.45|30.03|35.77|20.59|33.26|15.58|13.17|9.34|11.58|11.8|13|13.45|16.24|20.05|18.44|21.5|21.26|24.6|33.83|34.41|43.9|40.11|48.7|43.57|46.14|68.61|85.64|74.62|71.89|
2025-07-04 06:20:41|adr_usa_0120|PAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.86|29.82|36.57|39.43|42.75|48|54.56|41.45|42.98|29.81|20.6|18.68|20.25|27.85|28.94|31.82|35.51|32.98|35.69|39.85|40.2|41.08|34.98|36.42|38.48|37.76|47.62|61.45|58.19|49.81|52.43|52.93|58.65|71.23|68|68.03|65.61|77.36|90.74|81.08|91.96|101.8|101.95|80|100.18|116.41|94.92|107.78|109.6|102.48|81.39|90|103.68|100.2|106.22|128.39|62|67.71|81.18|104.07|105.54|112.04|132.76|131.14|151.03|132.51|147.9|185.39|184.22|174.83|116.43|151.19|181.83|162.74|177.8|188.36|199.91|233.33|
2025-07-04 06:20:45|adr_usa_0121|OSN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:46|adr_usa_0122|ORAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:47|adr_usa_0123|OMAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.85|28.3|28|30.72|21.31|21.75|17.56|7.95|8.34|8|10.83|12.86|11.9|15.65|13.46|14.99|15.35|15.65|17.01|13.58|14.9|16.31|16.7|19.16|25.03|29.41|27.17|27.07|25.92|30.52|33.59|38.89|37.25|40.44|43.95|41.13|35.19|46.51|49.37|48.55|35.36|44.24|50.45|40.4|42.28|44.23|48.66|42.2|45.79|49.07|50.74|55.38|61.92|29.04|35.13|35.61|48|52.45|47.37|50.14|51.15|59.06|47.09|56|76.18|86.42|83.59|61.17|71.24|88.24|71.31|69.4|77.48|85.9|108.47|
2025-07-04 06:20:50|adr_usa_0124|OIIM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:51|adr_usa_0125|OIBR.C|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:52|adr_usa_0126|OIBR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:20:53|adr_usa_0127|NVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5037|36.3333|40.546|37.0622|33.1525|35.6233|32.7833|39.7318|38.9366|35.9167|35.1026|37.3746|36.5321|36.3238|42.7422|42.4109|42.2784|45.4497|45.3267|46.1313|46.1124|50.9499|52.2184|54.4431|53.2219|57.4914|54.6135|54.9922|51.073|50.3346|48.0815|47.646|56.185|48.2708|39.0597|35.8883|43.1872|49.1796|50.6754|48.1383|46.1408|54.8596|52.8811|56.0146|57.9363|53.4586|51.4611|52.2279|55.4939|57.2358|64.2033|69.8265|67.7912|73.4144|74.8534|82.3037|82.3037|87.747|92.2059|96.3712|98.2172|85.6076|73.812|71.9187|78.8199|67.2327|69.978|72.9221|80.6565|78.1762|85.2573|72.6003|79.4258|82.7959|82.8527|77.8448|86.6962|82.777|89.47|80.2115|77.7596|73.9162|85.6454|80.6943|87.463|78.3466|82.2753|83.3355|81.2529|76.8035|85.7874|97.1002|99.3059|93.58|103.47|97.13|111.48|108.4|104.72|113.49|121.83|
2025-07-04 06:20:56|adr_usa_0128|NVO|price_next_month|0||||||||||||||||||||||||||||0.2261|0.2044|0.25|0.2535|0.3049|0.3026|0.3271|0.3527|0.3998|0.3857|0.4244|0.4098|0.4437|0.4323|0.3821|0.4452|0.1325|0.535|0.5426|0.465|0.46|0.525|0.5826|0.645|0.65|0.655|0.725|0.8326|0.9326|1.0126|1.0626|1.085|1.435|1.6176|1.32|1.1612|1.235|0.9962|1.11|1.19|1.2388|1.36|1.9226|2.125|1.997|1.985|2.265|2|1.7875|1.46|1.188|1.3805|1.3725|1.815|1.675|1.7835|2.0005|2.399|2.556|2.4975|2.6725|2.5425|2.5935|2.578|2.7905|3.2175|3.075|3.76|4.2915|4.9205|5.2455|6.2345|6.275|6.869|6.351|5.351|5.313|4.751|5.839|6.215|6.743|8.21|8.603|10.48|11.313|12.739|12.202|10.63|11.918|14.702|15.454|16.029|18.435|17.663|16.892|16.667|19.835|22.695|23.025|22.59|22.28|28.135|29.48|26.59|27.935|27.895|28.485|17.77|18.085|19.34|21.2|24.895|27.75|23.47|24.885|21.59|23.51|24.505|23.96|27.61|30.415|31.665|32.665|31.945|34.8|36.975|46.3|55.065|49.935|57|58.03|54.42|69.39|83.545|80.55|96.57|114.74|128.31|132.63|111.95|84.45|66.45|69.145|
2025-07-04 06:21:01|adr_usa_0130|NTZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||38.75|60.625|66.25|67.8125|71.25|80.625|80.625|93.44|90.625|100|121.875|130|113.125|113.44|115|111.25|137.815|111.875|122.5|128.44|124.6875|90.9375|106.25|95.625|90.625|91.25|55.625|55|52.1875|59.375|65.6|59.95|64.95|58.2|72.6|68.75|64.35|52.7|46.7|45.05|42.5|54.8|55.15|54.3|50.95|51.45|52.35|45.75|41.95|40|37.05|37.5|34.5|35.2|45.3|38.25|37.35|32.45|19.75|19.85|14|15.55|8.95|7.75|9.7|15.9|19|23.45|17.45|16.7|18.75|22.05|16.9|12.25|15|13.8|10.75|9.95|11.15|10.4|10.35|10.7|13.05|15.2495|11.8|9.3495|8.6|9.75|10.405|8.95|7.6|7.65|8.25|8.3465|11.55|16.2|13|10|7.9|8.2|7.5|5.9635|5.85|4|1.8929|1.6|1.5477|0.84|1.7812|6.16|11.25|14.39|15.96|17.5|11.85|11.92|9.14|5.24|6.8|5|7.015|6.53|6.2|6.136|4.5372|4.099|4.71|4.045|3.57|
2025-07-04 06:21:06|adr_usa_0133|NTES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2938|0.2157|0.1157|0.07|0.0265||0.0445|0.045|0.102|0.155|0.73|1.1155|2.523|2.94|2.349|2.48|1.638|2.044|2.5515|2.505|2.7615|4.0695|3.57|4.574|3.944|3.332|4.088|3.716|3.644|3.918|3.742|4.072|4.496|3.93|3.454|5.932|8.324|7.142|7.44|7.294|6.89|8.526|7.824|9.944|9.764|9.604|9.562|11.628|10.562|10.734|9.484|10.912|12.742|14.174|15.196|14.678|16.808|18.42|21.85|24.438|30.034|28.174|32.33|26.72|39.756|53.92|50.78|55.592|61.392|55.042|64.032|49.814|52.422|39.898|50.536|56.146|48.756|56.232|64.152|71.848|94.372|88.42|110.1|111.7|113.22|98.9|101.74|87.48|90.17|57.32|88.61|84.55|102.91|104.91|97.64|94.02|91.35|79.74|102.85|105.86|132.87|
2025-07-04 06:21:10|adr_usa_0136|NOK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||1.7109|2.3477|2.285|2.563|4.125|3.485|2.336|2.281|2.203|2.899|4.186|4.039|5.352|5.516|4.75|8.36|10.8906|11.6328|18|18.5469|21.2656|28.8906|45.75|56.875|44.3125|42.75|34.35|34.19|21.81|20.51|23.45|16.26|12.4|16.62|14.39|16.57|15.3|16.99|20.66|14.01|11.527|15.42|15.28|15.98|15.95|16.82|18.38|22.66|19.85|19.88|22.1|25.25|28.64|39.72|37.14|30.07|27.32|15.18|12.27|14.14|13.34|12.61|13.69|12.16|9.51|10.7|10.7|9.23|5.8|6.73|5.04|3.65|2.41|2.67|3.92|3.38|3.94|7.63|6.92|7.5|7.93|8.27|7.6|6.58|7.05|7.42|7.2|5.87|5.77|4.48|4.52|5.73|6.39|4.89|4.81|6.01|5.4|5.62|6.35|5.28|5.41|3.65|3.88|3.58|4.78|3.37|4.56|4.68|6.08|5.68|5.9|5.04|5.18|4.4|4.76|4.19|3.94|3.31|3.6|3.65|3.92|4.71|4.6|4.99|5.185|
2025-07-04 06:21:14|adr_usa_0137|NOAH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.67|17.91|14.31|8.22|6.05|7.18|4.82|5|6.15|7.36|10.98|19.42|14.67|14.07|15.21|16.13|18.98|30.22|22.16|27.68|24.01|26.3|24.87|24.69|23.17|25.88|31.89|39.22|51.67|49.9|53.02|35.86|44.81|55.15|32.8|29.26|34.13|24.24|29.51|27.92|49.09|41.15|36.1|38.42|30.41|21.13|17.42|14.38|18.33|16.51|14.97|11.44|12.16|12.57|7.8|12.75|11.1|9.34|11.19|
2025-07-04 06:21:17|adr_usa_0138|NMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||19|17.8|21.7|21.85|17.3|16.7|12.55|11.25|14.4|11.8|13.475|12.1|11.7|7.15|8.9|10.8|14.15|16.4|23.2|24.5|19.3|21.7|18.8|21.4|16.2|13.47|11.11|14.14|13.55|11.69|12.09|10.04|13.63|17.15|16.58|16.38|13.8|12.17|13.23|12.76|11.89|15.49|19.51|22.68|17.82|17.62|20.39|19.26|18.97|17.83|14.64|17.41|14.38|9.4|6.43|6.01|8.81|7.02|7.48|6.89|5.63|5.06|6.11|5.1|4.85|3.81|3.65|4.07|3.48|3.6|5.7|8.19|7.62|7.36|6.96|5.86|6.3|6.35|5.29|6.52|7.2|6.29|5.41|4.21|4.47|4.98|6.18|6.04|5.97|5.64|6.56|5.73|4.73|4.7|3.76|3.8|3.37|4.55|5.14|4.14|4.69|4.46|5.36|5.44|4.98|4.61|4.44|3.78|3.83|3.26|4.04|3.56|4.18|3.87|5.74|5.71|6.19|5.18|6.48|5.55|6.495|
2025-07-04 06:21:21|adr_usa_0140|NICE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|15.31|19.5|20.13|24.75|21.25|38.13|46.63|37.5|43|38.5|19|22.38|28.75|31.88|29|55.88|65.44|73.25|46.75|21|11.55|14.6|14.95|14.85|12.53|12|8.05|8.81|12.19|15.5|22.53|27.37|23.21|21.5|21.23|30.33|35.17|42.07|43.67|52.73|54.8|26.21|30.77|31.66|36.65|33.22|39.43|30.61|31.84|29.56|22.36|19.19|25.61|27.38|30.97|29.11|31.81|28.67|33.49|32.72|38.14|35.67|35.76|35.96|38.42|36|33.26|36.91|35.47|38.74|39.18|39.45|43.2|39.54|40.68|48.95|59.85|64.56|61.82|60.53|63.85|68.65|66.47|70.18|67.45|74.66|83.31|91.1|95.17|109.4|105.94|109.95|137.86|152.72|157.79|172.3|164.3|205.24|228.26|261.28|241.23|278.65|283.02|256.06|206.41|214.02|189.89|207.43|204.01|217.85|154.35|208.1|223.51|181|173.7|166.14|155.855|170.14|
2025-07-04 06:21:25|adr_usa_0141|NGG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.0509|39.2727|45.96|45|48.2727|51|40.5818|36.5127|38.5636|34.5382|39.0545|37.5818|38.9454|35.8364|35.8254|34.1564|35.3564|39.7854|41.88|43.8982|48.12|53.5636|53.9236|51.2182|50.0073|56.2909|57.2836|61.7454|69.2182|82.4836|85.9309|77.5418|89.4545|84.6763|77.1818|72.1091|62.4218|50.9018|45.4363|51.0763|54.12|54.9491|52.92|44.2691|51.7963|49.1345|55.9963|53.6618|54.6218|54.4254|59.0073|56.6182|62.1927|59.9127|69.5782|65.0072|68.6509|70.6691|77.52|78.3163|81.1527|76.7345|73.56|72.6763|78.1091|77.2472|78.5563|79.0363|71.3672|63.7854|70.7672|62.51|61.05|57.68|58.18|54.08|53.5|54.49|54.72|51.44|58.37|66.28|58.56|59.11|59.45|58.08|62.98|64.32|64.08|73.19|74.16|69.61|54.62|63.77|71.65|67.38|60.15|67.53|66.65|64.45|63.59|61.4|73|71.655|
2025-07-04 06:21:29|adr_usa_0142|NCTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5601.0056|5250.0053|7230.0072|5724.0057|6024.006|8688.0087|7239.0072|6786.0068|11409.0114|12525.0125|14682.0147|9102.0091|5331.0053|6066.0061|6750.0067|4236.0042|4743.0047|2877.0029|2505.0025|2361.0024|2127.0021|2040.002|1518.0015|1551.0016|2253.0023|1914.0019|1740.0017|1260.0013|2049.002|2007.002|1356.0014|1122.0011|933.0009|760.5008|1128.0011|789.0008|741.0007|723.0007|1095.0011|606.0006|438.0004|435.0004|387.0004|303.0003|678.0007|714.0007|603.0006|504.0005|342.0003|324.0003|351.0004|268.4703|278.9403|146.9401|103|177|120.4|168.3|109|97.6924|99.98|53.87|71.205|20.8|135|184.6|104.2|111|43.9|28.6|15.6|8.699|14.1|10.5|11.3|3.84|6.14|5.75|7.6|8.79|15.85|10.63|8.9|
2025-07-04 06:21:32|adr_usa_0146|MTLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.98|11.21|9.32|7.32|9.15|8.55|6.03|7.25|6.91|7.6|8.25|10.99|15.02|14.98|12.84|11.97|13.25|12.67|16.25|16.7|19.72|19.36|18.82|20.91|27.78|42.19|67.84|33.35|19.35|22.49|18.58|17.27|13.64|10.81|10.54|7.8|8.06|5.02|5.67|5.27|5.7|5.96|8.38|5.16|5.74|
2025-07-04 06:21:35|adr_usa_0147|MTL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:36|adr_usa_0148|MT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.1566|48.83|63.225|36.0509|17.7275|18.0254|31.1349|27.7085|24.7291|35.7529|27.8575|15.344|9.2362|7.6273|6.5547|7.6273|2.0022|4.052|6.4355|6.0542|5.6251|6.3164|9.3434|10.1538|13.5384|17.8526|25.6468|41.8309|80.2296|86.7128|57.0855|69.4084|60.3033|86.2838|89.3585|81.5405|101.8959|113.3845|127.3281|145.443|190.5632|158.2425|212.3486|208.3681|62.5676|53.7963|56.2036|85.9024|81.0877|92.1949|92.5524|73.1744|77.1787|86.9512|88.3574|74.2469|49.4106|48.91|41.3066|37.8981|35.2047|40.9014|29.7703|30.9144|37.5644|39.2806|38.7324|36.2535|31.3672|22.9772|25.4799|21.4994|13.3716|9.1051|16.89|19.56|20.19|23.37|23.4|26.16|28.6|36.39|33.84|31.85|24.89|23.5|21.84|15.72|14.82|14.66|10.98|10.97|13.6|21.59|29.29|35.24|34.17|29.66|29.24|24.59|22.45|30.94|28.47|28.86|22.02|27.47|25.01|22.86|24.62|24.71|29.69|32.625|
2025-07-04 06:21:40|adr_usa_0149|MR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:41|adr_usa_0153|MOBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:41|adr_usa_0154|MIXT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:42|adr_usa_0156|MFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|12.78|13.99|11.07|8.49|10.4|11.12|4.26|5.05|4.31|4.37|3.69|4.05|3.87|3.03|2.87|4.16|3.12|3.29|2.82|2.79|3.15|3.28|3.17|3.89|4.43|4.42|4.26|4.45|3.89|3.95|3.51|3.33|3.9|4.32|4.07|3.63|3.23|3.09|3.26|3.68|3.69|3.57|3.63|3.89|3.66|3.36|3.42|3.23|3.14|2.9|3.08|3|2.34|2.57|2.45|2.74|2.85|2.85|2.65|2.75|2.39|2.36|2.22|3.16|2.94|3.26|3.37|3.64|3.91|4.36|4.09|5.48|4.95|5.615|
2025-07-04 06:21:45|adr_usa_0158|MBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:21:46|adr_usa_0159|LYG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.122|37.8049|37.6829|41.4634|40.1463|39.4146|40.7317|41.3171|45.2293|40.8195|36.1756|24.4293|24.839|29.9951|27.7951|33.8732|30.1951|29.1415|30.8488|35.6976|34.7707|33.2683|30.6244|35.678|37.0732|39.1512|41.8146|45.1902|45.9415|44.839|43.4829|32.7805|33.4341|27.239|11.278|2.3902|5.9415|4.78|5.18|3.72|4.13|3.64|4.36|4.21|3.98|2.85|2.17|1.8|1.93|1.85|2.57|3.42|3.35|4.21|5.1|5.62|5.08|5.05|4.76|4.6|4.85|5.47|4.78|3.76|4.16|2.94|2.73|3.32|3.5|3.6|3.66|4.03|3.63|3.28|2.92|2.97|3.24|2.8|3.05|2.96|1.47|1.5|1.35|1.84|2.41|2.53|2.71|2.75|2.34|2.09|1.93|2.45|2.4|2.35|1.91|2.16|2.56|3.03|2.81|3.02|3.98|4.155|
2025-07-04 06:21:50|adr_usa_0160|LXFR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|13.04|15.75|16.82|18.24|21.12|20.3|19.1|16.17|13.67|12.89|13.155|12.07|9.87|13.04|11.94|9.76|10.99|11.06|13.03|12.38|15.43|14.21|18.96|22.21|19.91|24.35|21.44|16.88|15.95|14.39|13.43|13.67|17.14|20.54|20.72|21.96|18.26|16.5|15.58|16.19|16.55|15.78|13.76|8.64|8.23|9.79|12.95|12.72|13.95|9.81|12.675|
2025-07-04 06:21:53|adr_usa_0162|LPL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.81|13.53|20.81|22.25|22.89|18.47|21.34|21.96|17.82|15.92|14.91|19.09|22.95|25.68|21.32|22.15|14.78|7.21|10.13|12.63|14.12|13.73|16.68|19.62|15.67|18|17.91|18.65|13.47|9.75|12.66|11.79|9.08|14.84|13.7|13.6|12.48|11.58|12.55|13.94|16.12|15.14|16.2|14.84|9.85|10.15|9.11|11.12|12.97|12.79|13.64|13.45|14.49|12.99|15.59|11.93|9.73|7.16|8.76|9.61|6.99|5.85|6.45|4.5|5.33|6.3|10.4|10.92|9.52|7.78|9|7.56|5.73|5.08|5.47|6.27|5.39|4.44|5.17|4.04|4.56|3.79|3.3|2.81|3.63|
2025-07-04 06:21:56|adr_usa_0164|LOGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1417|16.8|17.0583|16.2792|14.975|13.8042|10.4167|12.7625|15.1042|15.7583|18.75|48.1792|67.8417|71.3542|62.2417|61.4583|63.3333|63.8542|6.2917|8.7875|9.5021|8.5188|6.7479|6.9792|7.6021|5.9792|8.3042|10.2042|8.9375|8.75|10.8521|12.8333|12.0125|16.2167|15.9833|17.7083|17.2083|16.9417|22.0417|24.3167|22.425|22.25|29.4333|25.2667|25.1417|21.8583|12.325|7.9917|11.1|13.95|14.1667|13.95|13.6333|13.1167|15.6667|15.6167|13.81|9.6|9.95|7.57|10.15|8.76|7.17|6.64|6.35|7.04|10.29|15.76|13.45|14.6|14.21|14.61|14.91|14.32|14.76|15.85|15.38|20.05|24.25|28.67|33.18|36.04|35.83|42.3|37.02|43.85|36.92|36.4|38.72|41.24|40.75|44.63|48.28|73.22|84.65|104.92|110.88|109.05|83.03|83.39|65.3|56.71|49.64|58.37|59.46|69.38|78.63|83.39|78.39|90.57|81.7|97.42|75.39|92.655|
2025-07-04 06:22:00|adr_usa_0165|LND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|9.54|8.5|5.25|4.54|4.23|3.92|4.8|4.84|5.01|4.79|4.8994|3.83|4.04|4.38|2.95|3.28|3.15|3.45|3.2909|2.2|3.54|4.045|3.59|3.585|3.99|3.69|4.2192|3.92|3.77|3.8|3.76|4.3191|3.94|4.29|4.189|4.98|3.7|4.05|3.91|5.28|5.28|5.63|5.8844|4.95|6.95|4.37|6.04|5.7366|5.05|5.41|4.84|5.08|5.01|4.84|4.13|3.77|3.78|3.8|
2025-07-04 06:22:03|adr_usa_0166|LITB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.8598|56.0399|56.6399|34.0199|35.1599|38.0399|32.8799|29.8799|25.02|17.28|13.68|17.82|20.4|16.14|17.82|16.8|16.62|11.94|15.24|13.56|10.68|5.637|4.62|8.76|8.82|6.3|6.48|4.7838|8.1|13.98|15.06|18.72|7.62|9.12|6.96|6.24|6.6|5.04|7.8|7.86|7.92|7.8|5.9928|4.3296|4.2372|2.24|1.155|1.3061|1.21|
2025-07-04 06:22:06|adr_usa_0168|LFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:07|adr_usa_0169|LEJU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:08|adr_usa_0173|KUTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:09|adr_usa_0174|KT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||26.25|25|23|9.25|9.88|9.13|9|10.25|11.38|13.63|12.88|11.63|14.25|16.38|15.25|18.75|18.88|18.38|18.5|20.5|17.56|16.75|36.81|35.25|53.5|34.5|37.38|36.88|35.9|27.63|21.2|20.84|19.63|22.65|20.42|20.54|20.67|20.24|18.99|19.71|18.68|18.5|17.79|18.46|21.66|20.19|22.14|21.55|21.11|23.27|21.57|22.38|23.1|22.66|23.52|23.52|26.55|23.12|20.47|12.55|14.13|14.32|16.06|16.05|21.13|22.6|18.85|20.69|19.68|20.3|19.76|16.68|14.89|12.85|14.25|16.95|16.94|16.26|16.02|16.58|14.15|15.91|16.06|15.33|13.44|14.57|13.07|13.12|12.32|13.61|15.26|15.99|14.87|16.59|18.19|14.39|14.95|13.43|13.7|13.84|13.82|12.03|11.8|11.23|10.42|9.81|9.86|9.62|10.52|12.6|14.39|12.81|12.96|13.93|14.4|12.71|14.31|11.3|11.73|12.08|13.19|12.64|14.57|15.73|17.33|19.46|21.2|
2025-07-04 06:22:14|adr_usa_0176|KOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||10.6667|10.5833|10.0833|10.2933|6.3333|6.6267|7.7933|6|8.3767|8.96|7.96|7.8767|10.21|11.6267|18.71|14.3967|18.5|17|17.69|16.5|12.56|20.69|16.38|14|15.25|18.56|19.88|19.19|21.75|19.5|21.86|20.09|23.25|27.78|22.27|20.88|18.29|21.25|22|20.2|23.3|21.26|20.5|20.12|25.93|22.83|28.51|25.71|29.86|32.2|30.43|34.74|40.02|38.89|45.43|46.32|47.01|52.14|56.77|31.84|37.78|39.34|46.2|53.94|61.91|70|68.5|79.47|79.18|79.77|96.3|89.84|98|105.95|111.19|127.91|158.08|161.37|141.2|121.54|106.24|111.96|106.73|105.8|81.29|79.9|75.55|76.68|70.14|87.29|78.58|75.01|62.02|72.71|84.98|68.44|76.2|65.64|62.49|56.99|62.19|64.12|61.34|54.98|60.95|41.31|41.39|37.89|43.54|46.97|56.57|53.75|52.82|54.6|60.23|62.79|76.18|84.42|84.32|76.02|94.94|99.15|90.43|83.37|78.49|94.13|97.2|
2025-07-04 06:22:18|adr_usa_0178|KEP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||21|19|21|23.88|24.75|26|27.75|20.63|18|22.13|17|18.5|8.19|11.5|9.31|8.81|12.75|17.31|16.56|17.81|15.75|15.19|16.38|16.56|12.19|10.93|9.43|8.88|8.71|9.36|10.7|10.23|8.41|8.31|9.42|9.07|10.85|10.04|9.39|9.27|11.48|13.81|14.8|17.47|16.33|22.72|22.8|19.14|19.78|22.87|20.68|23.73|22.25|20.13|16.43|15.95|9.9|9.94|10.68|13.37|13.88|16.25|15.04|14.09|13.21|12.73|12.1|12.08|11.03|12.33|9.5|11.05|12.89|15.01|14.32|12.63|13.24|16.31|19.14|20.27|21.86|19.32|21.54|21.55|22.4|21.8|26.9|27.19|21.81|18.34|19.81|20.07|17.62|16.62|17.39|14.68|11.96|15.33|12.17|11.73|10.88|10.57|9.61|7.83|8.64|10.28|10.58|10.77|9.59|8.67|8.88|8.62|5.87|8.02|7.02|7.6|6.09|7.39|7.65|7.35|8.35|7.25|9.09|13.36|
2025-07-04 06:22:22|adr_usa_0179|KB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.95|49.3|44.1|36.25|33.86|28.45|34.62|35.4|41.25|39.8|28.9|34.51|42.9|44.5|51.24|55.08|74.95|86.2|86.24|80.01|79.53|88.56|91.17|80.05|67.39|66.9|55.96|28.38|25.86|27.22|43.7|51.84|50.2|49|41.41|46.25|53.78|50.27|49.28|38.02|37.9|35.85|31.33|33.85|36.17|32.23|31.62|38.91|33.75|34.66|39.12|37.06|33.75|38.57|30.05|32.42|24.19|31.08|29.85|38.39|40.6|45.7|50.75|52.51|62.67|55.56|47.43|45.12|41.98|39.33|38.21|36.3|36.53|28|30.77|36.56|40.9|50.3|44.55|50.17|51.41|46.64|36.07|32.41|45.83|36.36|38.3|40.08|42.27|49.67|59.79|72.18|62.47|60.52|85.68|
2025-07-04 06:22:25|adr_usa_0181|JRJC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:26|adr_usa_0182|JOBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:27|adr_usa_0183|JMEI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:28|adr_usa_0184|JKS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.11|30.15|31.62|23.2|23.3|8.89|6.08|5.82|2.7|3.79|6.89|7.43|13.15|22.39|34.38|27.04|26.22|23.59|16.5|29.42|26.64|25.25|18.77|22.95|18.14|16.6|14.32|17.03|28.1|24.82|22.22|18.49|13.67|8.05|12.7|19.79|20.23|14.78|18.7|15.68|20.33|87.55|69.84|36.97|46.24|55.56|41.04|56.61|60.96|46.97|58.23|49.72|42.23|32.59|30.28|24.12|20.73|24.16|20.33|16.97|24.35|
2025-07-04 06:22:31|adr_usa_0185|JHX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.29|3.16|3.4|3.36|3.32|3.88|3.82|4.69|5.47|5.04|4.82|4.36|4.386|5.32|4.43|6.828|6.22|6.65|7.182|5.298|6.102|7.614|7.042|7.454|6.216|5.118|5.6|4.584|3.022|2.802|3.372|4.178|6.142|7.066|6.456|6.062|5.314|6.14|6.166|6.522|5.802|7.7064|7.8|8.294|9.6094|10.1552|9.79|8.7124|10.174|11.2657|12.86|12.606|10.586|9.991|12.11|13.438|12.8|11.36|15.41|16.96|15.57|15.74|15.84|15.54|15.39|17.34|18.38|16.59|13.13|10.82|13.71|13.32|17.3|21.32|14.55|20.37|24.45|29.29|33.59|33.76|37.98|33.63|30.4|23.84|20.39|21.41|22.83|28.39|24.87|37.3|34.5|36.14|35.76|34.2|21.8|28.675|
2025-07-04 06:22:35|adr_usa_0186|JD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.58|23.88|24.84|35.28|32.48|27.66|27|25.07|22.48|26.42|28.4|34.96|45.87|37.4|49.23|35.88|36.64|22.56|23.63|29.865|30.42|31.78|38.91|43.58|61.49|83.01|96.97|79.06|70.28|80.86|71.11|57.42|63.32|41.04|61.38|34.23|39.13|25.12|22.55|28.27|26.56|39.9|40.72|32.7|32.07|
2025-07-04 06:22:38|adr_usa_0188|IX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.198|6.926|7.95|10.3|13.376|18.65|16.65|13.1|10.526|10.02|8.83|8.45|8.946|8.03|8.29|6.92|5.73|6.048|4.56|6.23|8.614|8.59|10.74|10.75|11.68|13.32|13.58|14.934|18.802|26.048|30.3|25.96|28.22|29.28|27.056|24.228|20.65|16.566|18.152|15.044|10.29|4.364|4.674|6.532|6.46|7.472|9.146|7.83|9.066|10.122|9.834|10.846|8.784|9.542|9.538|9.472|10.27|10.998|15.372|14.88|17.298|15.312|14.51|16.286|14.244|11.506|15.41|14.91|14.58|14.268|13.912|14.034|15.836|15.068|15.318|16.566|17.164|18.858|17.602|16.216|16.174|15.052|14.02|14.268|15.69|16.958|11.836|10.798|11.768|16.186|16.168|17.582|19.802|20.738|18.162|17.752|14.646|17.584|17.062|19.276|18.32|19.108|20.514|24.188|21.232|21.158|20.06|22.87|
2025-07-04 06:22:41|adr_usa_0189|ITUB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9897|0.8751|1.0034|1.099|0.5215|0.5504|0.6029|0.8833|0.9324|1.1394|1.3897|1.1781|1.3228|1.6204|1.9623|2.3855|2.5788|3.0689|4.1569|4.1828|3.9453|4.7071|5.047|5.3842|6.9486|7.2353|6.0258|7.1698|7.365|3.0341|3.1501|4.3446|5.8429|6.9964|7.2695|7.0169|7.191|8.621|7.5391|8.2797|6.8531|6.0442|7.092|5.7234|5.2763|5.0374|6.0033|5.5084|4.8542|5.7852|4.5313|5.9429|6.5743|5.9879|5.4717|4.8564|3.8521|3.0889|2.6165|4.22|4.6561|5.7713|5.9462|6.1661|5.8363|6.4009|7.4452|7.4353|6.0661|6.7057|7.4502|6.1985|7.3753|6.8806|6.1536|3.1555|3.8076|3.103|3.9275|3.7176|4.3023|3.8909|3.9909|5.0273|3.9455|5.0727|4.4636|4.6909|5.4545|4.8273|5.9364|5.5|5.5727|5.5818|4.9182|6.31|6.915|
2025-07-04 06:22:45|adr_usa_0190|IRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||21.3391|22.794|23.1626|20.3691|28.0124|29.0988|28.0124|29.5837|35.4035|33.9485|42.3193|32.7361|30.9805|37.712|36.0728|25.1025|22.309|32.4936|27.3431|29.283|30.9805|28.7981|22.6097|20.1848|19.7872|13.0071|13.3854|7.5172|4.3163|4.8983|4.2678|5.0438|6.3144|9.4474|7.7597|10.0876|10.2816|7.8567|6.4987|9.2243|11.8723|10.9217|11.9014|11.2224|10.6695|12.9101|11.2418|13.9383|17.3332|20.2915|17.7987|17.3235|12.5416|13.5018|10.5725|3.4822|3.4434|3.6858|5.6258|8.3804|9.0303|12.3282|10.621|14.8598|15.4223|12.2797|12.2991|9.816|9.8257|7.6433|6.7897|7.0031|8.5841|8.361|7.5463|11.106|9.4377|12.8907|15.3641|14.2875|14.9762|17.5756|16.402|17.4496|10.8441|14.3845|17.9248|18.177|20.8153|24.4624|21.5913|28.2452|27.8572|22.2605|18.0994|12.9683|15.7879|9.6016|10.5321|5.2558|5.5594|3.4381|3.971|3.8352|4.3786|3.9919|4.7025|4.9011|4.6294|4.7234|4.3263|4.4622|6.6567|5.7684|7.942|5.635|8.4555|9.1698|9.2856|12.5481|14.79|13.89|14.68|
2025-07-04 06:22:49|adr_usa_0191|IRCP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:50|adr_usa_0193|ING|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.625|20.815|22.815|33.625|37.44|24.69|29.595|30.69|25.44|29.565|25.53|27.47|33.625|34.595|38.275|34.495|32.51|24.86|25.25|26.34|21.19|16.57|15.35|16.32|20.11|20.84|25.1|21.22|23.11|26.63|28.86|27.41|30.24|28.86|35.75|40.58|40.5|44.33|44.06|45.61|42.18|44.99|32.58|37.99|32.67|9.31|8.33|9.06|12.94|12.9|9.4|8.87|9.62|10.78|11.39|13.19|10.74|8.64|9.11|7.06|6.58|8.86|10.08|8.21|10.17|12.72|13.21|14.3|12.97|14.32|12.44|15.32|16.98|14.47|11.59|12.27|11.21|13.11|14.38|16.28|18.73|18.52|19.7|16.79|15.27|11.81|11.87|12.76|11.1|11.33|10.87|5.5|6.9|6.82|8.82|12.74|12.8|15.13|14.8|9.34|9.73|9.82|14.43|12.38|14.57|12.84|14.2|15.8|18.13|16.95|16.57|19.37|22.505|
2025-07-04 06:22:54|adr_usa_0194|INFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6455|1.2773|2.3594|5.0762|6.3438|4.1544|4.2969|3.7775|2.2969|2.0634|1.4753|1.9638|1.9391|1.6094|2.2359|2.03|1.2844|1.6634|2.6406|2.7609|2.5231|3.1344|4.1519|4.1275|3.7|4.4488|4.25|4.7637|4.9156|5.1363|6.5125|7.25|6.5438|6.2|6.3675|5.175|5.4612|4.9238|3.665|3.32|3.8512|5.3788|5.75|6.4887|7.4925|7.56|8.43|8.4637|8.1475|7.7775|7.3238|6.8738|5.9125|4.9475|5.4275|6.59|5.2175|6.21|6.6325|7.3225|6.7138|6.8525|8.3575|8.52|7.745|8.455|9.08|8.955|9.4|8.215|7.63|6.885|7.28|7.9|7.425|9.005|8.835|10.09|9.47|10.8|10.76|11.32|9.59|10.96|9.23|12.85|14.27|16.88|18.08|22.12|22.28|23.57|19.87|19.49|18.73|18.8|15.54|16.66|16.42|19.86|16.71|22.13|20.91|21.95|17.6|18.935|
2025-07-04 06:22:58|adr_usa_0195|ILIAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:22:59|adr_usa_0196|IIJI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:00|adr_usa_0197|IHG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9162|22.3391|25.441|28.6567|26.7785|30.1934|34.8319|36.4825|34.0067|26.2827|25.6778|31.581|34.397|31.2289|35.5181|47.035|46.7795|38.467|34.6387|22.0971|24.5472|22.6024|12.5263|11.4237|13.4757|16.2474|20.8414|22.9853|24.6391|26.8595|28.1612|32.2039|31.9895|31.6067|26.5533|31.4076|35.8178|35.9097|35.1879|41.305|40.4904|42.1054|41.9196|48.4084|46.4932|55.1467|49.7771|54.2364|54.9092|52.574|50.2257|43.7611|55.2258|44.3614|44.3174|51.0898|54.1462|59.7474|58.5158|72.5263|65.1579|68.5579|54.3474|57.53|65.07|70.24|60.16|63.72|45.56|48.13|50.89|62.4|71.78|66.19|70.48|65.38|68.91|57.52|52.73|70.78|71.01|73.93|72.13|94.83|98.35|107.27|113.29|129.84|100.26|119.46|
2025-07-04 06:23:03|adr_usa_0199|IBN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.45|2.4|0.962|1.66|1.328|1.05|0.972|0.834|1.01|1.21|1.23|1.398|1.054|1.67|2.54|3.002|3.1|2.604|3.152|3.934|3.616|5.282|4.73|6.284|5.486|5.224|7.03|8.83|8.184|8.864|13.888|12.152|8.918|5.922|3.464|3.296|4.126|6.27|6.29|7.056|8.504|7.782|10.516|8.668|10.08|9.314|7.432|7.242|6.778|6.924|7.85|9.16|9.364|6.556|7.464|6.434|8.534|10.004|11.272|12.01|10.93|10.07|8.62|6.65|7.05|7.58|8.29|7.75|8.57|9.31|9.15|10.98|8.51|8.83|9.49|10.21|11.45|12.21|13.03|14.58|9.76|9.39|10.55|15.1|16.3|18.59|21.15|21.73|19.04|20.78|22.04|20.83|22.75|24.57|22.19|24.4|27.53|29.11|30.41|28.67|33.56|33.725|
2025-07-04 06:23:07|adr_usa_0200|IBA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:08|adr_usa_0201|HTHT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.14|4.625|6.3625|5.245|5.4675|4.455|3.4875|3.7625|3.17|2.855|4.2875|4.5825|3.815|4.53|5.765|6.63|5.9425|6.3225|6.3275|5.375|5.565|5.335|7.04|7.0075|9.2475|9.5475|11.285|12.89|15.7325|23.7675|33.4725|38.095|33.0075|40|25.24|30.56|41.8|34.14|37.54|33.13|36.01|32.99|40.82|46.48|59|44.98|48.41|37.01|29.9|38.35|30.2|50.23|45.04|40.93|36.54|31.77|39.16|30.1|38.31|32.14|33.75|33.235|
2025-07-04 06:23:11|adr_usa_0202|HSBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.25|61.56|61.13|57.19|69.31|72.1|77.7|65.34|58.82|55.01|56.91|60.01|57.82|55.7|53.7|54.69|61.55|75.07|77.6|72.1|73.84|81.03|83.03|80.05|80.99|78.76|83.18|86.68|90.96|95.47|91.83|92.36|93.16|99.52|75.31|86.79|82.51|59|38.84|35.6|50.7|55.39|53.51|50.89|51.08|52.11|54.64|54.47|48.87|43.66|41.83|45.17|41.8|49.36|56.86|54.86|56.75|55.04|51.49|51.32|53.39|51.02|45.72|49.63|45.07|39.07|35.4|33.33|32.75|37.63|42.6|41.17|50.09|48.77|53.91|50.26|48.42|41.09|42.13|43.57|40.16|37.79|36.29|25.73|22.65|20.98|26.15|31.22|27.57|30.07|35.57|31.01|31.4|25.91|36.94|36.05|41.78|36.33|39.33|43.58|45.15|46.13|52.43|56.08|60.64|
2025-07-04 06:23:15|adr_usa_0204|HNP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:16|adr_usa_0205|HMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|8.25|7|4.5|3.5625|3.0625|5.594|4.188|5.1875|4.5625|5.5625|4.0625|6.6875|5.375|5|5|3.8125|4.6875|4.88|5.08|5.86|7.99|13.0565|11.1|13.08|15.57|10.5|12.51|15.12|15.27|11.04|10.96|11.8|8.13|6.27|8.2|10.45|18.63|16.8|14.3|15.54|13.39|15.88|13.84|11.2|10.11|11.69|10.81|7.31|11.8|9.32|9.26|9.96|9.17|9.77|10|11.5275|10.91|15.57|13.58|13.13|12.06|9.7|9.82|8.3|6.46|5.13|3.85|3.4|2.88|3.29|3.03|1.62|3.1|1.94|0.9979|0.6763|1.79|3.66|4.57|3.17|2.55|2.18|1.81|1.73|1.77|2.03|1.7|1.84|1.98|1.74|2.44|3.48|3.36|3.62|6.45|4.91|4.45|4.54|4.1|3.62|3.59|4.09|3.27|2.8|3.51|4.61|4.29|4.49|6.19|8.57|9.72|10.84|11.27|15.91|14.355|
2025-07-04 06:23:20|adr_usa_0207|HMC|price_next_month|0.078916372202591|||||||||||||||||||||||||||||5.3|4.9375|4.6175||4.465|4.975|5.05||5.415|4.645|5.27||6.0475|6.7375|6.075||9.0325|8.22|8.3125||7.595|8.72|9.0325||11.9375|11.625|14.845||15.125|15.125|17.75||16.625|16.75|18.11||20.5325|20.265|20.6725||16.97|18.125|17.2825||20.9125|18.25|19||21.72|21.2|19.01||17.96|20.36|20.23||21.6|24.98|23.95||24.72|26.92|27.96||33.03|33.88|35.29||35.33|32.92|34.41||33.23|32.56|22.08||29.03|31.33|30.99||30.39|32.93|36.23||38|32.47|31.65||31.79|31.89|33.3||37.57|35.94|42.36||35.18|34.05|30.32||34.22|31.48|32.68||27.98|30.81|29.74||27.93|28.1|33.34||31.76|29.63|28.17||24.61|23.66|28.12||26.05|25.58|27.72||31.26|30.26|27.37||24.9|26.52|24.5||28.41|32.33|30.66||33.92|32.95|25.9||30.52||
2025-07-04 06:23:26|adr_usa_0208|HKTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:27|adr_usa_0209|HIMX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|5.42|6.31|4.97|5.7|5.25|3.82|5.15|5.03|4.09|1.67|1.38|2.61|3.74|2.9|3.11|3.17|2.98|2.39|2.64|2.44|1.91|1.06|1.39|2.06|1.57|1.84|3.01|5.61|7.27|10.295|13.83|8.69|6.06|7.52|7.06|6.18|8.11|6.01|6.97|10.43|9.23|8.04|5.17|7.12|8.52|9.68|8.53|6.77|7.63|5.7|3.67|3.23|2.99|2.39|4|3.34|4.09|3.7|8.36|14.02|13.3|10.71|10.52|9.23|7.23|5.55|7.83|7.06|7.1|5.64|6.17|4.96|7.31|5.97|12.85|6.28|9.41|
2025-07-04 06:23:30|adr_usa_0210|HDB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.55|1.57|1.57|1.51|1.326|1.329|1.5|1.603|2.122|2.494|3.25|2.9|2.59|3.264|4.126|4.32|5.095|4.534|5.404|6.074|5.291|6.926|7.589|7.065|9.07|13.046|11.624|11.28|9.198|5.808|5.773|7.697|9.906|11.257|13.647|14.961|14.842|16.795|15.036|17.686|17.957|15.21|14.685|16.89|17.17|18.715|19.795|21.075|18.565|17.925|17.475|19.875|24.575|25.545|29.48|28.6|30.895|31.895|28.3|31.555|34.31|35.17|34.465|40.23|45.77|44.715|54.295|47.015|55.085|45.855|51.675|57.595|61.68|60.1|57.28|40.59|52.05|59.9|74.91|69.27|71.24|77.7|64.78|55.44|62.08|58.94|68.01|69.84|68.27|57.25|56.43|57.38|60.2|63.03|58.33|73.77|76.52|
2025-07-04 06:23:33|adr_usa_0211|GWPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:34|adr_usa_0212|GSK|price_next_month|0||||||||||||||||||||||||||||24.5424|25.8276|31.8732|30.9684|36.6336|39.2041|45.2394|57.0634|31.6162|27.3698|28.2746|25.8276|21.3345|18.8875|16.3273|20.8204|20.3063|17.7359|18.1266|19.7922|20.1829|24.2956|24.5527|27.7605|29.9505|24.9331|28.5317|32.3873|32.778|40.4893|43.6972|43.7589|55.3257|58.1532|62.5229|64.0035|69.7921|59.6338|53.6601|61.5667|54.2359|64.5793|58.7393|59.8291|54.0303|55.079|59.387|54.9042|49.5783|49.4035|40.6127|38.7517|39.8518|41.6614|39.3891|44.5094|45.2394|43.1831|42.1035|43.5943|45.8255|51.9739|48.7763|53.4545|52.6834|58.4822|56.8886|54.75|55.6548|59.4076|52.5188|52.6936|48.7146|45.3525|47.8715|39.7901|36.2532|31.6265|39.3686|42.3194|40.1089|38.3404|36.1607|40.1397|37.3534|44.8898|45.6712|46.0517|45.7946|47.5322|47.2958|46.1648|46.8948|53.0946|52.3955|54.1125|52.9918|56.9297|49.7325|46.7714|45.2394|47.45|44.6636|44.2729|42.4531|44.1187|46.3396|41.137|40.4173|42.0521|41.6614|37.4562|38.5666|41.2398|42.7615|40.1603|40.3042|42.2886|42.4428|47.0901|48.1183|43.255|41.4558|34.3614|38.2993|38.3918|41.2707|43.5224|46.0825|46.5555|42.17|33.17|35.26|36.03|35.57|35.7|39.44|41.44|38.77|36.76|35.27|39.85|38.2|
2025-07-04 06:23:39|adr_usa_0213|GSH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:40|adr_usa_0214|GRVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.8|34.64|27.84|28.36|35.88|25.8|20.04|24.8|25.4|25.4|14.8|12|6.08|4.2|3.2|2.32|3.92|6.56|6.24|6.8|8.36|5.8|6.8|8.2476|6.84|7|4.72|6.76|9.04|6.84|5.32|5.16|5.08|4.64|5.04|4.2|3.76|3.3196|2.844|2.344|2.04|1.6249|1.875|1.75|1.605|2.2|2.655|10.1685|9.475|7.3|31.67|36.51|39.375|34.33|19.66|38.66|61.98|41.01|33.26|35.88|36.12|58.71|118.94|180.25|119.24|99.82|103.23|65.36|47.69|49.01|43.8|50.12|53.53|78.005|61.7|64.82|67.85|74.66|62.61|61.92|59.67|64.8|
2025-07-04 06:23:43|adr_usa_0216|GRFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.99|6.31|6.36|8.05|10.935|12.25|12.745|14.885|15.505|15.08|19.325|19.105|21.205|15.87|17.44|16.815|15.865|16.755|14.96|15.58|17.09|15.36|16.77|19.65|20.1|23.65|24.89|21.22|21.01|20.76|19.24|18.85|22.52|21.59|23.22|20.92|18.53|16.98|18.98|18.4|14.94|13.6|11.92|10.94|10.62|6.43|8.92|7.53|9.86|8.09|7.35|6.43|7.75|8.2|7.35|7.08|9.09|
2025-07-04 06:23:46|adr_usa_0217|GRAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.978|10|7.65|4.2085|2.83|1.28|1.23|0.6701|0.431|0.255|0.1941|0.1587|0.1125|0.35|0.203|0.1275|0.076|0.0775|0.038|0.038|
2025-07-04 06:23:48|adr_usa_0219|GOLD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:49|adr_usa_0220|GOL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:23:50|adr_usa_0222|GGB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6504|0.7606|0.7994|1.2593|1.0939|1.1631|0.9153|0.9612|0.8166|0.6049|0.5996|0.8483|1.1728|0.7478|0.8069|0.8095|1.0723|1.0168|1.284|1.8448|1.8536|2.5079|2.6032|2.9718|2.5794|2.7487|3.5899|5.7672|6.8651|6.1786|5.8611|6.7063|7.9484|10.0278|12.3413|10.3095|15.369|17.2778|5.0873|5.0635|5.6349|9.2619|11.9841|10.6746|13.0159|11.619|10.3492|10.5159|9.5873|7.2381|7.1587|7.5397|7.4524|7.2222|6.9762|7.0079|6.2302|5.0317|6.2937|5.5952|4.7698|4.6667|3.5952|2.7381|2.6667|1.373|1.1032|0.7222|1.7698|1.873|2.7222|3.0397|2.4206|2.6746|2.627|3.5556|3.7063|3.4921|3.4524|3.4365|2.8413|2.8254|2.6111|3.7143|1.7063|2.6508|3.0238|3.3651|4.873|4.7063|3.754|4.1508|4.5|3.746|3.9524|5.1587|4.1583|5.125|3.6167|3.525|3.48|3.24|3.12|2.91|2.61|3.115|
2025-07-04 06:23:54|adr_usa_0223|GGAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.69|14.56|22|15.62|10.7|5.5|3.23|1.23|0.61|1.25|2.29|3.23|4.23|5.97|8|7.81|5.18|7.64|8.05|7.25|8.63|7.98|6.92|7.64|5.95|7.8|9.34|10.65|9.48|7.94|6.18|6.27|5.3|1.7|1.9|1.81|3.53|5.6|5.51|6.15|6.27|13.01|16.52|12.88|14.53|9.43|7.64|5.83|4.53|5.41|6.51|5.66|5.58|9.59|9.65|13.22|15.58|14.1|16.97|22.96|19.99|24.09|24.59|29.17|31.9|31.24|31.07|39.46|38.8|56.65|72.88|59.32|34.35|23.35|33.21|21.01|34.9|12.73|14.35|5.93|11.36|6.36|7.78|7.72|8.03|11.69|8.91|8.87|6.33|7.88|13.4|11.63|17.1|11.84|21.61|29.07|28.21|53.89|67.48|63.41|50.89|
2025-07-04 06:23:57|adr_usa_0224|GFI|price_next_month|0|14.3648|14.9567|11.4596|13.504|16.1403|12.159|11.7286|10.3836|11.2982|8.3391|5.9181|7.8549|6.8865|4.5731|5.9181|7.3169|11.352|12.0514|9.3614|8.931|9.0386|8.0701|7.5321|7.3169|7.9087|9.1462|10.4374|13.5578|9.6842|10.007|9.5766|8.8234|8.3391|10.9754|10.007|10.545|9.1462|8.931|6.4561|6.1871|8.0163|11.621|9.6842|10.6526|9.8994|12.3742|13.5045|10.007|12.3742|12.3208|9.469|12.697|13.6654|11.2982|11.3524|7.8282|7.3436|6.0799|6.1875|5.7571|5.8105|4.0355|5.0306|4.0355|3.4975|2.5824|4.0889|3.4433|2.8245|3.1205|2.5555|3.2819|3.822|3.5552|3.9425|5.5264|10.4159|8.5909|9.469|11.3025|8.7373|10.3126|12.3269|11.0787|8.7545|8.8344|12.4129|9.7444|8.5651|9.2882|11.3628|20.298|21.8733|17.948|14.4273|14.5392|15.4688|14.2207|15.5549|12.9122|11.621|10.1662|5.7244|9.0472|8.9525|10.3814|10.9754|9.8305|11.5694|11.6468|13.575|13.6611|15.3569|13.4201|15.004|14.1432|11.0787|11.1045|10.7688|10.0027|7.46|6.03|4.6|3.48|4.23|3.94|3.19|5.9|4.57|2.76|2.53|3.4|4.7|6.21|4.15|3.51|3.25|3.99|3.97|4.28|3.82|3.74|2.66|4.1|3.75|5.05|6.18|6.4|7.34|13.09|10.93|9.33|9.38|9.82|9.28|10.6|13.43|9.2|7.88|11.44|15.56|15.47|13.02|14.8|16.17|17.16|16.48|16.93|22.54|24.245|
2025-07-04 06:24:03|adr_usa_0226|GENE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:24:04|adr_usa_0227|GAME|price_next_month|1.1196911196911|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||427.5|402.3|135||34.56|138|54.24||31.74|31.74|33||48.96|16.56|12.52||3.3996|2.16|3.8||2.905|2.18|1.848||1.15|0.7425|0.7911||0.7489||
2025-07-04 06:24:06|adr_usa_0228|FWP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:24:07|adr_usa_0229|FORTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.38|26.25|40.75|34.44|22.5|23|25|26.88|25|49|53|48.81|33.13|30.81|25.85|19.67|12.1|14.11|8.53|10.55|8.55|8.17|11.19|11.7|16.31|18.12|18.79|16.97|14.56|17.51|17.8|12.56|10.99|10.49|12.83|10.64|10.42|12.1|13.98|12.73|14.12|12.19|12.24|10.18|7.44|4.02|5.46|7.71|10.34|10.89|12.82|13.01|14.1|18.2|19.85|18.135|15.43|15.62|16.35|14.39|15.7|16.855|20.83|23.03|25.77|25.69|30.121|27|25.09|20.6|26.74|30.43|28.8|25.26|31.31|37.2382|38.6|39|38.5|37|41.5|42.94|36.3585|34.16|37.2611|37.0488|48.5|56.2501|68|69.8829|69.0122|86.81|85.2|86.4|94.4|88.51|108.43|113.8|97.01|103.38|80.21|78.79|62.85|71.81|58.09|66.6191|74.8|78.42|85.2|91.2709|87.95|127.75|
2025-07-04 06:24:12|adr_usa_0230|FMX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3333|8.6867|7.3767|12.1267|11.46|10.9367|13.71|13.75|13.8533|12.73|10.6333|12.7333|13.0667|10.3333|13.5333|15.95|12.55|12.0667|11.1667|12.6533|12.8033|11.9067|13.7233|14.5733|14.6467|14.7|17.92|17.0167|21.6667|22.6633|26.1133|30.96|29.2667|32.23|40.0233|35.8967|37.02|35.61|35.98|43.45|45.86|25.29|28.15|28.31|38.6|43.31|42.16|47.33|48.68|54.91|53.07|62.9|72.37|67.05|70.52|81.26|85.42|90.61|107.89|113.39|99.49|93.3|90.24|90.77|93.89|96.24|83.56|90.49|90.64|99.09|94.82|93.21|89.5|95.67|75.23|90.04|100.88|87.75|97.54|96.66|98.14|85.07|91.02|97.59|90.7|89.02|90.17|64.33|61.51|53.77|68.05|77.5|87.37|82.19|75.22|74.74|61.98|71.62|87.8|97.02|113.25|113.41|135.54|117.66|110.25|96.89|85.32|105.31|105.63|
2025-07-04 06:24:15|adr_usa_0231|FMS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||14.875|14.875|14.69|14.375|11.78|12.595|11.53|10.28|7.565|10.155|9|11.94|11.655|13.19|12.28|14|13.315|13.25|12.35|12.925|10.4|9.385|9.975|5.585|5.155|7.6|8.545|8.7|9.485|11.02|11.54|12.19|12.875|13.485|13.4|14.52|15.15|17.675|20.005|19.93|22.19|22.365|25.045|23.55|26.425|25.77|26.46|27.55|22.54|22.38|19.255|22.945|24.18|25.32|26.97|27.34|31.82|29.28|39.285|38.47|36.35|35.75|35.5|36.015|35.19|35.2|34.26|31.46|32.92|35.29|34.35|34.61|36.61|37.09|41.97|40.9|44.93|44.49|43.63|45.65|40.58|40.8|44.44|47.08|48.38|57.51|50.57|48.62|39.08|36.74|42.18|34.77|36.07|38.37|39.06|43.85|38.23|40.27|39.89|39.32|33.23|33.83|30.93|18.52|13.87|18.73|24.22|26.11|16.63|19.3|21.04|19.29|19.54|24.87|25.38|28.12|
2025-07-04 06:24:19|adr_usa_0232|FLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:24:20|adr_usa_0233|FLML|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:24:21|adr_usa_0234|FENG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.9999|30.8399|37.9799|39.1199|25.02|22.08|21.48|22.08|34.9799|57.9599|68.7599|56.5199|61.4999|59.2199|49.2599|43.7999|44.6399|28.6199|29.9999|24.54|23.4|21.66|20.34|21.12|16.26|33.7199|39.6599|23.46|26.2199|19.5|20.04|25.6199|16.92|15.9|10.86|8.1|9.3|8.34|9.3|10.56|9|8.76|4.7256|3.24|5.23|4.42|2.49|2.37|1.73|1.2699|1.43|1.82|3.37|3.05|2.23|1.4768|2.33|
2025-07-04 06:24:24|adr_usa_0236|ERJ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0158|24.028|34.641|39.2382|32.049|14.6848|18.4676|21.65|18.48|15.6|14.62|14.24|19.26|26.32|31.64|25.8301|27.52|25.15|31.3|30.25|32.46|38.31|40.57|36.96|35.88|41.63|41.36|47.04|46.03|48.35|41.16|41.68|30.89|19.85|17.47|16.64|17.7|22.64|22.76|23.38|23.03|28.19|33.01|32.44|29.05|27.8|27.6|34.94|25.56|27.75|27.73|32.74|38.03|30.52|33.75|34.5|39.41|37.76|32.59|30.67|30.29|28.44|27.09|24.45|21.19|20.1|22.86|19.45|19.48|19.83|25.25|26.41|21.72|20.32|21.02|19.69|20.58|17.69|16.84|5.41|6.52|4.51|6.39|11.15|14.51|17.76|15.28|12.09|8.71|9.45|13.06|16.46|15.3|13.94|18.13|25.55|29.98|34.71|41.52|45.59|60.89|
2025-07-04 06:24:27|adr_usa_0237|ERIC|price_next_month|0||||||||||||||||||||||||||||21.4453|23.7891|36.0938|5.9578|5.6641|5.0984|4.7062|4.1984|3.1437|3.4562|3.5734|3.0656|3.6906|5.7031|7.0125|8.75|1.7781|1.7625|2.1297|2.3828|2.1|2.6172|11.6438|13.3375|12.8938|12.7375|12.6937|17.2688|21.0188|21.0188|28.2813|27.6563|24.1438|32.15|34.6125|28.2875|34.85|33.75|40.075|53.4375|93.2|110.55|98.15|69.4|59.4|32.15|26.8|21.35|21.7|12.45|4.8|3.95|4.065|4.53|7.13|8.54|11.505|13.335|13.355|14.455|14.665|14.725|17.18|16.4|18.24|17.735|15.74|18.91|19.895|19.085|18.705|15.785|11.36|12.61|10.48|7.07|7.99|8.53|9.72|10.4|9.68|11.53|11|10.98|12.37|15.2|12.5|10.41|9.27|9.995|9.25|8.8879|11.6|12.31|11.73|11.985|12.29|11.98|12.43|11.84|12.13|10.92|10.73|9.74|8.9|8.09|7.47|4.87|5.89|6.49|6.42|6.25|6.44|7.55|7.86|8.66|8.91|9.9|8.71|8.72|7.86|8.46|11.55|11.21|12.47|13.79|11.53|10.87|12.38|7.96|7.54|5.57|5.77|5.49|5.05|4.46|5.51|5.02|6.89|8.38|7.49|8.24|8.545|
2025-07-04 06:24:33|adr_usa_0241|ELP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|4.7752|4.8252|5.7|4.35|3.1|1.6|3.275|2.725|2.65|3.225|2.95|3.725|3.625|4|3.1|2.852|1.92|2.872|2.852|1.2|0.92|0.972|1.296|1.084|1.476|1.58|1.352|1.44|1.432|1.788|2.084|2.212|2.952|3.708|4.384|4.068|4.552|4.86|4.92|6.56|6.6|5.84|6.96|8.156|4.448|3.696|5.016|6.208|7.04|8.14|8.272|8.768|9.292|10.236|11.036|9.668|8.072|9.156|10.02|8.104|5.904|6.464|7.136|4.984|5.552|4.584|5.74|6.216|5.64|4.64|4.376|4.064|3.304|2.196|3.308|3.96|4.564|4.084|3.668|3.312|3.076|3.1|3.068|2.176|2.804|3.92|4.168|5.164|5.516|6.832|4.1|5.02|4.32|4.808|4.352|4.56|4.088|5.248|5.808|5.264|5.656|5.992|6.192|6.928|6.528|8.13|7.04|7.09|6.71|6.66|8.11|9.12|
2025-07-04 06:24:36|adr_usa_0243|EDU|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.965|8.875|10.7475|12.5975|15.8675|20.815|16.28|16.1975|16.06|12.5075|12.5625|15.5225|20.1225|19.1525|21.665|24.745|23.8025|26.4625|24.73|26.115|29.85|22.75|26.91|27.75|14.12|20.14|18.07|21.62|24.64|29.66|27.41|25.54|21.81|20.34|22.17|25.07|19.03|32.94|34.87|40.54|47.17|41.51|58.07|74.17|86.22|91.81|86.25|103.88|73.26|51.45|90.09|94.6|106.21|123.74|112.7|134.88|147.23|170|141.6|78|18.6|21.3|12.2|20.76|24.09|37.91|39.56|38.9|58.56|72.26|85.99|71.98|73.47|61.27|46.96|46.61||
2025-07-04 06:24:40|adr_usa_0244|EDN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.94|23.49|24.35|21.86|18.75|12.26|3.45|4.53|4.11|5.69|8.87|8|7.52|6.55|9.64|12.87|10.25|9.5|8.03|6.39|2.5|2.55|1.94|2.8001|2.04|1.95|6.73|5.09|8.28|12.86|11.7|10.23|15.08|12.68|12.44|17.09|16.04|17.18|21.81|31|36.11|31.33|43.1|62.55|56.75|34.13|22.83|27.24|17.72|19.5|6.13|5.35|3.07|4.21|3.53|3.65|3.59|4.32|6.63|4.7999|6.68|4.48|6.51|8.94|9.15|16.26|10.24|19.29|17.05|16.78|27.28|36.08|31.73|26.31|
2025-07-04 06:24:44|adr_usa_0245|EDAP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|6.25|5.563|4.125|2|1.5|1.313|2.063|1.375|1.875|1.531|1.5|1.25|1.375|1.75|2.59|1.99|2.45|1.55|1.88|1.33|1.78|1.83|1.82|1.7|1.72|2.68|2.4|2.63|5.09|4.35|3.98|3.88|7.89|13.66|8.06|7.57|7.83|6.4|6.6399|5.7|3.6099|3.44|3|1.72|1.43|1.08|1.46|3.18|2.35|3.4|2.07|2.39|3.811|4.08|3.48|1.9|2.499|2.14|1.72|1.78|2.58|3.8|2.66|2.62|3.12|3.1899|1.92|1.67|3.04|3.04|3.74|4.76|3.54|3.42|3.11|2.62|3.21|2.64|3.15|3.09|2.5699|2.2525|3.18|2.6|2.66|4.96|3.22|5.03|3.8|2.28|3.07|4.24|7.71|6.88|6.32|6.08|7|7.05|7.38|9.48|11|10.765|9.12|6.93|6.65|7.04|4.885|2.9|2.44|2.12|1.6|
2025-07-04 06:24:48|adr_usa_0246|EC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|17.76|18.1|28.55|25.79|24.38|27.26|33.88|47.53|41.39|40.72|42.47|41.89|50.27|64.4|55.45|59.21|62.59|46.51|46.37|47.28|34.7|39.6|34.82|27.43|16.75|16.27|10.86|9.54|5.4|10.04|9.11|9.01|9.42|9.33|9.31|9.97|18.87|21.76|20.49|23.52|18.55|18.58|18.94|17.95|18.5|9.74|12.38|9.53|14.05|12.31|12.71|15.38|14.83|16.48|10.2|9.22|11.39|9.82|10.97|12.16|12.03|11.69|10.81|8.1|9.28|9.29|9.16|
2025-07-04 06:24:51|adr_usa_0247|EBR.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|6.58|6.14|9.09|9.43|12.6|10.05|10.35|11.3|11.95|14.85|14.6|12.65|15.05|16.75|8.3|10.39|12.27|13.56|13.38|18.42|17.24|14.95|16.91|16.93|19.31|15.49|13.31|14.26|11.74|9.2|8|6.36|5|4.03|5.44|3.81|5.31|5.14|3.82|2.66|2.53|2.47|2.59|1.99|3.18|6.52|8.34|8.28|6.32|5.48|7.76|6.18|6.32|5.09|6.92|9.75|8.44|10.15|10.04|10.07|4.78|7.36|5.71|5.31|6.401|8.14|7.51|6.12|8.5847|8.67|9.62|8.48|7.7|9.14|7.65|9.3|8.01|7.35|7.31|6.45|8.51|8.32|
2025-07-04 06:24:54|adr_usa_0248|EBR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.125|9.5|7|10.875|8.865|10.812|8.3|7.3|6.05|6.5|7.7|4.65|2.64|2.76|3.75|3.3|5.8|6.4|5.35|6.8|7.6|5.95|6.1|6.5|8.65|9.2|13.2|10.75||11.45|11.5|13.45|15.45|12.75|15.3|19.35|12.1|11.18|13.08|15.29|14.34|21.28|14.29|13.08|13.97|13.63|14.82|12.06|9.95|10.21|8.52|6.83|5.56|3.55|2.69|2.03|3.16|2.12|3.47|2.78|2.53|1.88|2.45|1.67|1.26|1.42|2.21|5.34|7.39|6.57|5.53|4.31|6.71|6.45|5.51|4.58|6.23|10.19|8.48|10.26|9.81|9.11|4.46|7.36|5.47|5.17|7.03|7.82|6.08|6.62|8.29|8.96|9.57|8.05|6.72|8.12|6.85|8.26|7.36|7.01|6.58|6.19|7.7|7.585|
2025-07-04 06:25:01|adr_usa_0249|E|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|17|17.852|19|22.2|20.4|23.552|22.552|23.452|26.452|25.852|24.3|24|26.152|24.376|23.5|18.924|20.8|22.5|21.652|26|27.54|24.48|25.204|26.16|30.548|30.052|27.528|30.38|28.42|29.384|31.8|37.288|40.752|41.088|45.772|48.88|50.184|56.56|53.5|60.65|61.21|61.38|60.71|64.47|66.24|69.76|73.08|64.69|77.02|67.4|48.05|42.39|42.69|46.58|49.58|46.52|44.45|40.91|44.93|47.5|53.74|43.28|44.02|44.5|44.56|41.24|45.89|49.93|47.81|44.15|50.8|45.4|51.64|50.8|42.5|33.9|38.43|35|32.6|28.95|32.77|30.65|29.08|30.91|30.98|31.58|32.65|36.22|39.17|38.66|35.34|33.88|33.93|31.31|30.29|27.99|18.78|17.62|13.98|20.15|23.84|23.5|28.79|29.96|27.81|24.02|26.34|30.9|30.28|30.65|32.56|31.95|32.03|32.05|30.43|28.15|28.41|32.78|
2025-07-04 06:25:06|adr_usa_0251|DRD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||89.4|68.8|57.5|23|18.8|30|33.4|18.1|29.7|24.4|21.9|13.4|18.1|14.1|10.6|9.4|8.4|8.4|9.4|7.9|13.1|18.3|39.7|28.6|29.3|40|22.9|24.5|28|33.8|26.1|24.2|19.1|13.1|7|9.6|12.6|16.8|15.8|13.7|12.9|8.1|7.6|6.83|8.79|12.11|7.65|6.46|3.64|6.54|7.85|7.61|5.87|5.56|5.03|4.14|4.92|4.51|6.01|4.6|6.49|6.51|6.79|6.03|6.7|8.07|6.81|5.42|4.93|3.85|3.22|2.86|2.72|2.32|1.76|1.27|1.54|2.8|5.41|8.3|5.17|5.68|3.88|3.31|3.4|2.94|2.29|2.57|2.51|2.17|1.91|3.05|5.11|6.36|9.04|15.12|11.3|10.33|9.91|10.59|9.02|7.98|8|6.21|5.08|8.06|10.7|11.24|8.51|7.72|7.8|10.12|12.09|10.07|14.9|13.755|
2025-07-04 06:25:11|adr_usa_0252|DQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.49|13.28|12.06|6.4|3.5|2.59|1.83|0.96|0.8623|2.632|0.828|2|8.238|7.746|7.854|4.928|8.392|3.872|5.956|3.532|3.658|2.736|5.052|4.376|4.624|4.58|3.754|4.966|7.54|12.51|10.458|7.65|4.234|6.236|7.494|8.788|7.354|10.472|10.426|21.89|37.538|96.14|69.04|53.75|71.9|37.25|46.74|60.34|50.97|46.67|45.71|37.44|25.46|20.96|19.2|17.57|22.51|18.19|12.77|19|
2025-07-04 06:25:15|adr_usa_0253|DL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:25:16|adr_usa_0254|DEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||28.25|28.5|25.63|26.88|23.5|25.88|24.25|27.5|26.88|26.63|27.25|30.63|30.13|34.25|40|37.38|36.44|48.06|48.38|41.58|45.06|46.25|41|40.63|30.19|34|34.81|37.63|38.5|41.9|40.84|40.85|46.86|52.85|48.39|44.57|41.25|44.51|41.45|47.81|53.2|54.5|50.22|53.78|54.91|59.75|55.67|59.43|60.02|66.25|70.32|74.47|78.73|84.4|81.68|91.75|80.77|81.9|70.38|62.19|54.34|47.85|62.38|65.02|67.19|68.14|69.88|74|76.8|81.37|81.24|82.88|88.59|101.12|106.9|114.24|119.3|122.2|125.33|127.59|120.05|122.78|120.22|117.97|118.13|111.02|112.31|115.08|107.67|108.33|116.54|107.53|112.03|117.43|130.57|137.01|143.96|141.96|147.27|138.16|152.65|168.64|166.88|163.87|157.95|138.65|147.24|130.18|160.27|179.35|198.21|199.67|203.95|198.68|191.4|166.97|176.85|185.5|175.94|153.5|144.33|138.16|124.75|124.16|119.97|112.02|104.63|
2025-07-04 06:25:21|adr_usa_0257|DBVT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255.5|254.9|260.2|434.7|349.3|266.1|348.5|349.8|361.6|346.2|346.1|439|257.1|231.6|220.7|176.6|181.6|62.6|99.5|96.3|73.8|112|62.8|40.3|14.5|57.4|61.5|52|50.5|15.1|13.6|24|15.9|13.2|15.3|16.1|10.8|9.17|6.91|4.664|4.3325|4.225|9.17|11.76|
2025-07-04 06:25:25|adr_usa_0260|CYOU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:25:26|adr_usa_0261|CX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|10.94|10.94|11.75|10.565|10.68|11.585|13.665|11.5|13.2|15.85|12.125|10.135|9.4|11.425|11.8|12|14.19|14.725|14.09|14.49|18.74|18|23.58|26.035|32.99|33.76|28.32|30.74|35.38|32.5|32.34|30.67|27.04|27.65|21.26|7.56|7.79|7.48|9.39|10.38|9.19|11.88|9.44|8.77|9.47|8.68|7.04|4.37|6.81|7.23|6.96|9.04|10.85|11.25|11.51|10.58|12.37|12.64|12.56|12.3|8.89|9.62|8.5|6.31|4.53|7.45|7.65|8.68|9.26|9.22|9.71|8.11|8.29|6.21|7.45|5.04|5.44|4.6|3.56|3.77|4.04|2.12|3.06|4.15|5.73|7.89|8.13|6.43|6.12|4.4|4.01|3.86|5.34|6|7.62|5.97|8.28|7.91|6.42|5.22|5.93|6.17|7.22|
2025-07-04 06:25:31|adr_usa_0262|CUK|price_next_month|1.8261682242991|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.19||19.64|13.1|22.75||25.43|28.2|27.75||29.49|31.84|39.46||47.7|49.98|60.85||57.7|52.05|56.92||40.44|47.17|48.14||49.55|47.94|44.3||34.23|31|21.63||25.81|34.64|34.46||35.69|39.92|45.38||37.87|32.44|33.68||35.19|37.12|41.12||34.69|33.71|36.57||39.22|40.2|44.16||50.39|50.51|56.13||50.51|48.83|51.89||65.9|64.12|67.18||64.51|66.04|48.73||51.06|46|48.25||12.29|12|18.5||22.77|21.14|19.24||9.41|9.19|7.22||14.33|12.62|16.53||14.45|16.86|24.32||21.43||
2025-07-04 06:25:37|adr_usa_0266|CS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:25:38|adr_usa_0267|CRTO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.96|36.09|31.98|30.04|31.86|39.78|42.45|52.36|39|28.46|41.85|41.99|37.12|45.6|53.46|51.66|41.88|23.81|27.85|36.27|21.26|24.87|22.45|18.5|20.61|15.68|10.26|12.88|14.01|18.05|38.71|40.3|32.44|32.42|24.09|25.39|25.55|29.09|30.565|32.87|27.83|25.93|36.96|45.07|41.31|37.99|34.22|24.87|
2025-07-04 06:25:42|adr_usa_0268|CRH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||6.05|5.65|5.75|6.35|7.3|6.5|7.526|9.05|9.426|10.45|10.25|10|9.85|12.026|12|14.6|13.9|14.25|16.75|19.87|20.5|19.25|18.87|16.62|16.69|15.25|18.94|16.4|16.68|15.2|15.54|17.5|15|12.85|12.51|15.45|18.7|18.16|21.4|21.85|22.5|23.91|26.64|24.91|28.78|25.2|31.96|36.72|32.75|35.79|39.87|44.68|44.87|39.61|38.68|38.62|26.95|21.93|23.75|25.72|24.73|24.73|24.59|28.59|21.03|17.67|21.81|24.95|19.83|18.41|19.93|20.33|18.28|18.65|21.52|21.51|21.11|24.48|25.9|29.28|23.49|22.41|24.14|27.95|29.71|27.36|26.92|29.11|30.76|32.3|34.52|36.32|35.07|37.52|37.39|35.36|34.29|29.78|28.84|33.65|33.36|36.5|37.59|30.12|36.39|35.15|41.14|47.27|49.89|47.94|50.41|39.58|38.59|36.21|47.08|48.5|60.3|53.57|71.76|77.42|85.7|95.43|99.03|95.42|94.91|
2025-07-04 06:25:48|adr_usa_0269|CRESY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1966|20.9993|16.3419|16.4599|18.0487|16.3419|12.6014|9.6508|10.3317|9.9867|9.5328|8.3979|8.9699|7.717|7.717|7.8259|7.6262|8.8065|6.3733|5.9557|5.6289|5.6652|5.3565|7.2721|7.3992|7.9984|11.7026|10.4225|10.7856|9.215|12.7557|13.6001|9.3512|10.9854|9.9776|10.9309|15.7699|14.0177|13.2914|16.8412|22.0252|18.0124|22.4065|15.6882|14.8439|12.0748|4.5757|6.9544|7.3357|9.1151|11.1851|10.8492|12.7376|11.6481|17.858|16.6233|15.8062|13.7907|10.5673|11.4938|8.6067|7.6625|7.2721|8.6703|7.9712|6.7546|9.4874|7.7987|10.9581|11.8025|9.5328|9.3512|11.9386|10.2409|11.6027|9.905|9.5237|15.4703|15.8879|15.8698|19.0837|16.5053|19.6829|19.6738|18.6479|15.4068|10.7856|12.2382|9.0788|9.2241|4.6484|5.2381|2.9546|3.4113|2.9359|4.4924|5.2474|5.8625|4.9398|4.7348|7.3165|5.4338|4.9398|6.3938|5.7507|7.5826|6.8872|9.14|9.54|7.68|9.49|12.84|10.99|11.13|
2025-07-04 06:25:56|adr_usa_0270|CPL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:25:57|adr_usa_0271|CPAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.39|10.05|11.85|13.28|14.14|12.4|11.5|9.58|9.23|8.93|9.03|8.23|7.48|8.08|6.31|6.39|8.59|9.25|9.65|9.5|10.96|11.53|13.02|12.88|12.249|11.71|10.1267|9.81|9.4173|8.7465|9.63|9.2106|6.4|8.35|7.6|8.11|6.47|6.26|6.3|6.4|5.6039|5.05|5.1|5.39|5.25|5.38|5|5.07|5.33|5.38|6.23|5.6|5.6|6.13|
2025-07-04 06:26:02|adr_usa_0275|CMCM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.75|100.55|97.6|117.4|135.15|99.5|70|76.4|50.2|57.6|50.1|52.65|54.8|42.1|82.85|63.95|45.35|41.85|33.85|31.35|16.4|19.25|18|9.35|12|9.55|10.95|11.15|9.55|8.55|6|4.25|3.7415|1.91|2.82|2.16|2.41|1.74|2.06|3.96|3.33|4.245|4.46|3.715|4.68|
2025-07-04 06:26:05|adr_usa_0278|CIG.C|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9667|5.1622|5.4203|4.2275|5.041|5.1505|6.1633|6.3159|4.9393|5.9913|8.7875|7.8215|5.3626|5.148|6.0714|4.7828|4.3947|4.1595|5.2778|6.0988|4.2706|3.3944|3.5461|2.2215|1.2004|0.7451|1.4254|1.8835|1.98|1.918|2.2491|2.0366|1.5868|1.3867|1.4626|1.3384|2.049|2.9321|2.7803|3.077|2.4906|2.8589|1.2211|1.5799|1.4488|1.9663|1.9249|2.3|2.4846|2.5385|3.2538|3.12|3.35|3.28|3.93|4.05|3.15|2.3038|2.2308|2.4|2.5|2.39|2.59|2.77|
2025-07-04 06:26:10|adr_usa_0279|CIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.7703|0.7748|1.0855|1.1536|1.2279|1.4288|1.8679|2.0069|2.4906|1.8017|1.7456|2.1793|1.5121|0.8392|0.5559|1.0683|0.7574|0.6226|0.8172|0.692|0.8395|0.6727|0.7939|0.5181|0.5064|0.435|0.6438|0.6716|0.3389|0.3024|0.3158|0.4714|0.3998|0.6511|0.745|0.6854|0.8166|1.0283|0.9918|1.2311|1.4437|1.6189|2.1108|2.1077|1.9396|1.9262|2.1446|2.3069|2.7179|2.882|2.1255|2.7918|3.2328|2.0704|1.8499|2.0486|2.4297|2.6867|2.8364|3.0213|2.8449|3.339|3.092|3.9061|3.6123|3.1893|3.7882|4.6174|4.4475|2.8051|2.5688|3.0017|2.7603|2.6739|2.9412|3.8434|4.19|2.9463|2.2989|2.5079|1.4018|0.994|0.7544|0.9991|1.412|1.5394|1.4477|1.3916|1.3712|1.2081|1.1877|1.2183|1.0704|1.4782|1.9217|1.886|1.8656|1.7127|1.7637|0.8767|1.1826|0.9712|1.3427|1.3214|1.3254|1.3314|1.4911|1.7929|1.7077|1.6846|1.7231|1.8615|2.0231|1.7462|1.7538|1.8462|1.9|1.93|1.87|1.89|2.005|
2025-07-04 06:26:16|adr_usa_0280|CIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||13.75|13.625|17.875|19.625|15.75|18.5|17.375|18.125|17.25|16.125|12.188|15.125|10.688|4.9375|4.8125|6.75|4.6875|4.375|3.1875|3.25|2.9375|3|3.15|1.95|1.35|1.05|2.1|2.05|1.8|1.85|2.52|3.6|4.96|4.86|6.19|7.2|6.65|8.79|13.92|14.77|19.3|23.7|32.57|34.6|26.98|30.57|29.75|28.06|35.59|36.75|33.41|39.92|33.73|19.53|20.93|23.35|32.11|39.58|43.1|46.74|58.63|67.45|58.44|66.25|66.3|62.38|62.01|67.83|61.84|64.02|69.51|67.77|57.45|56.13|43.94|56.93|62.41|56.57|46.27|45.27|38.6|34.62|29.5|38.69|34.16|38.28|37.86|39.49|43.74|37.75|45.95|47.66|45.91|36.94|44.6|50.72|49.88|51.88|52.47|26.1|27.92|25.49|35.19|29.93|28.45|35.93|35.58|38.77|28.97|25.37|30.25|24.5|30.56|25.38|31.46|32.72|33.32|31.91|39.55|40.32|46.085|
2025-07-04 06:26:20|adr_usa_0281|CHU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:21|adr_usa_0282|CHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.59|15.44|17.55|16.36|18.31|20.75|20.24|20.92|17.07|18.62|20.39|18.22|18.45|20.71|20.09|19.14|18.77|20.45|25.95|24.87|15.14|14.79|17.33|19.72|17.68|18.48|19.43|20.84|23.25|30.28|31.59|35.67|33|32.41|30.29|29.67|31.25|31.82|31.75|32.07|31.24|29.27|31.31|30.26|30.02|30.04|32.17|30.64|31.18|30.27|34.12|36.5|35.13|31.56|34.2|34.78|33.74|37.05|37.34|36.2|34.81|34.54|35.76|36.29|36.56|35.76|36.66|36.95|37.96|39.56|40.96|40.7|39.65|42.72|44.36|40.8|33.67|37.05|41.02|36.97|35.71|37.58|38.24|36.4|37.79|38.84|39.05|45.52|
2025-07-04 06:26:25|adr_usa_0283|CHL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:26|adr_usa_0284|CHA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.01|27.2|
2025-07-04 06:26:27|adr_usa_0286|CEO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:28|adr_usa_0287|CEA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:29|adr_usa_0288|CCU|price_next_month|0|||||||||||||||||||||||||||||||||||||||5.28|6.9736|8.0197|7.5713|9.9125|12.702|8.6174|7.8703|10.6099|8.9661|9.4642|9.8628|9.2152|8.0197|8.468|9.5141|8.0695|6.6249|8.8665|9.265|9.7133|9.5638|11.0084|8.7171|7.1729|7.1729|9.788|10.4356|8.6673|12.4529|8.8914|8.7668|7.6959|10.4206|9.6834|8.7668|6.3042|6.356|6.0491|6.097|5.2123|6.4994|6.5274|7.392|8.4321|8.6593|8.3086|8.2767|8.9621|9.5519|9.4602|11.1618|9.7312|9.9823|9.8229|9.0817|10.9626|11.9229|13.8836|14.8041|16.7288|13.5488|14.5291|12.7119|10.6517|11.4767|11.7914|13.6166|14.1147|15.3619|17.195|21.0883|22.4153|21.6263|23.9096|22.6185|22.8257|24.9697|28.5401|26.3922|28.2652|31.9127|34.4897|27.1583|26.69|21.4|23.57|22.56|21.31|18.34|21.87|21.1|23.97|21.59|22.42|22.87|21.5|22.59|25.77|26.61|28.48|29.37|27.62|27.23|25.07|27.91|27.54|27.96|19.85|17.82|14.22|14.97|10.76|16.45|18.33|21.26|16.91|16.67|13.34|11.54|10.81|15.61|16.07|16.73|11.25|11.91|12.1|10.98|10.85|12.14|15.22|13.42|
2025-07-04 06:26:33|adr_usa_0290|CCM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.2|74.3|55|74|72.5|55|38.1|35|37|38|28.8|44.3|43.4|42.9|42|52.5|58.8|67.4|84.8|73.8|76.5|72.3|63.4|52.2|43.8|48.8|43.6|44|45.7|45|40|35.3|29.6|32.5|40.2|36.5|31.8|24|27.1|24.5|27.6|17.2|16.6|20.07|32.7|36.7|24.9|26.1|19.1|16.2|19.5|15.4|13.4|14.2|13.874|11.2|7.761|5.701|8.418|7.66|5.2001|4.26|5.79|
2025-07-04 06:26:37|adr_usa_0291|CCIH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:38|adr_usa_0292|CBD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:39|adr_usa_0293|CANF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||764.9962|671.9966|629.9968|851.9957|869.9956|734.9963|610.4969|427.4979|542.9973|398.998|287.9986|446.9978|305.9985|455.9977|329.9984|352.4982|268.4987|281.9986|272.9986|250.4987|357.4332|205.499|193.499|193.499|179.9991|88.7546|32.31|21|21.5|18.5|24.4|17.5|18.6|22.2|22.1|15|12.3|9.318|8.225|8.3|4.14|1.78|3.115|1.9119|2.11|1.94|4.5|2.53|1.48|1.13|1.03|
2025-07-04 06:26:42|adr_usa_0294|CAJ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:43|adr_usa_0295|BVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.47|4.1875|3.97|5.4375|4.5325|4.485|2.97|3.875|2.845|3.0625|3.1875|4.0325|3.9375|4.25|4.6875|4.3125|4.125|3.22|3.9025|3.765|4.34|5.065|5.89|6.665|5.15|5.5625|6.9125|6.65|8.3125|11.905|11.7|10.82|10.765|12.42|10.635|10.675|11.765|12.885|13.86|15.195|14.555|12.925|14.455|16.29|19.955|28.705|33.515|31.285|26.91|12.64|18.84|21.16|26.05|33.57|31.48|32.89|38.61|52.89|41|41.67|40.94|40.93|42.9|41.27|36.42|35.76|29.59|20.02|14.3|14.5|12.4|13|11.71|9.2|11.42|11.18|7.12|6.41|4|10.15|14.65|13.29|13.79|12.01|12.24|13.79|15.43|15.95|13.74|13.84|15.65|16.21|15.24|15.34|12.93|7.49|11.86|12.27|10.18|9.72|8.26|7.88|8.1|9.44|5.44|6.94|8.09|7.07|7.72|8.1|15.17|17.3|15.5|13.06|12.76|14.16|16.69|
2025-07-04 06:26:47|adr_usa_0296|BUD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5|50.76|49.73|49.4|53.74|62.21|57.46|61.78|58.02|54.32|62.17|73.86|76.64|83.8|90.12|96.74|89.33|103.24|102.42|109.2|113.01|110.01|119.92|122.6|123.34|116.03|122.62|131.77|126.6|121.56|105.37|112.2|114.81|121.56|113.48|103.23|103.53|74.54|73.65|87.58|94.28|81.83|75.3|48.66|54.47|53.02|68.3|71.33|68.4|57.17|65.9|57.46|54.56|47.22|59.29|66.2|58.43|53.74|61.74|60.26|60.45|63.9|49.18|65.01|68.95|
2025-07-04 06:26:50|adr_usa_0297|BTI|price_next_month|0||||||||||||||||||||||||||||13.125|11.5|10.5|10.56|12|11.81|12.31|10.875|11.75|13.5|14.31|13.75|14.31|13.25|6.815|7.5|8|7.065|6.69|7.095|7.065|7.5|8.28|8.31|9|7.72|8|6.905|7.94|8.625|8.685|8.935|9.185|9.72|11.28|9.095|10.125|8.75|8.815|6.97|4.595|6.155|6|7.125|7.425|8.15|8.305|8.66|8.7|10.15|11.075|10.095|9.55|9.595|10.25|12.035|14.09|15.375|15.175|15.05|17.415|18.83|19.97|22.035|22.9|25.55|26.905|27.5|30.575|31.13|32.545|38.23|35.29|37.77|36.145|27.18|27.55|24.31|31.095|32.115|33.27|31.725|34.465|38.115|37.06|44.1|45.71|46.125|46.105|51.46|53.005|49.68|51.95|55.51|53.25|55.245|47.995|57.51|58.7|56.78|56.325|55.055|59.5|59.05|55.505|61.075|63.845|57.445|61.6|68.04|62.52|64.4|68.1|54.62|54.78|43.4|35.28|39.2|35.61|34.96|44.05|38.15|33.55|31.88|36.55|37.51|37.45|34.92|42.97|41.78|39.17|39.62|38.49|37.05|33.68|29.86|29.6|29.42|35.64|34.98|39.64|43.55|48.35|
2025-07-04 06:26:55|adr_usa_0299|BSMX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:26:56|adr_usa_0301|BSBR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8523|11.5786|11.2242|12.4788|13.9058|12.7565|11.0135|9.3567|8.0351|8.7342|8.0064|7.3072|6.6464|6.9816|6.9242|5.7653|6.7278|4.5108|5.5642|6.4357|5.9665|4.4246|5.0088|5.1237|3.4286|3.1125|4.6544|5.6792|7.5658|9.4908|7.9393|7.8914|9.0981|10.7837|10.4293|8.0064|10.8699|12.3256|11.1189|11.8946|11.7318|9.2897|4.1277|5.6121|5.5451|7.6424|6.6177|7.3839|6.26|5.68|6.42|5.27|5.68|5.68|5.32|6.14|5.37|5.72|5.27|5.21|5|4.51|4.96|5.46|
2025-07-04 06:26:59|adr_usa_0302|BSAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.6891|7.026|8.1809|8.2291|9.4321|9.4321|9.2878|9.3359|9.769|10.6352|10.1059|8.4697|8.0847|8.0125|6.6891|5.2454|5.9673|6.8335|8.2291|7.6997|8.6141|7.6035|6.6169|7.6035|8.3734|8.1809|8.3349|8.0847|8.3542|7.4302|6.3792|6.641|7.0452|8.4004|8.7199|9.1473|10.1944|9.6092|10.2406|10.7642|12.4543|12.0808|13.2012|15.0337|19.1915|16.82|15.0529|18.5679|19.0414|19.0183|18.3561|20.4004|18.8874|20.2194|17.5938|13.7825|13.6208|13.6323|18.9066|20.2656|23.8037|25.3667|31.9577|35.6651|32.6776|35.2608|35.796|31.4456|31.3763|31.4957|28.9355|27.19|30.2|26.64|22.56|24.56|19.48|24.27|25.43|21.19|19.04|21.81|20.19|18.99|17.29|19.4|20.57|22.85|21.59|23.63|28.27|31.28|34.05|33.03|32.81|29.46|32.34|28|28.99|24.23|20.04|16.82|17.11|13.88|20.19|22.24|19.54|17.72|20.08|19.44|15.64|14.43|16.91|19.15|21.1|17.4|18.28|17.98|20.08|19.54|20.41|24.09|25.11|
2025-07-04 06:27:03|adr_usa_0303|BRFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9896|0.8542||0.8646|0.6042|0.6771|0.4375|0.3854|0.3229||0.5312|||||1.0312|1.3542|1.1125|0.8417|0.85|1.0583|1.15|0.625|0.5125|0.4967|0.6583|0.7642|1.025|1.6692|1.5083|2.0625|2.6042|3.4317|3.0492|3.8217|4.5183|7.1458|4.995|6.1125|5.7475|6.35|7.575|9.4675|13.5|11.335|13.78|13.795|7.3125|6.7825|7.3475|11.03|12.0925|12.0225|13.35|14.12|14.63|16.65|20.71|19.31|21.05|20.03|18.43|14.38|18.32|22.2|24.83|21.43|23.43|17.68|22.6|24.5|26.05|23.72|21.47|20.91|15.33|12.13|14.22|16.68|16.72|14.13|12.44|11.79|13.47|11.13|7.13|6.07|5.92|6.5|7.83|8.69|8.76|7.11|3.58|3.98|2.96|3.93|3.88|4.88|4.13|4.19|2.8|3.03|2.4|1.59|1.29|2.05|2.07|2.8|3.29|3.76|4.57|3.75|3.96|3.54|
2025-07-04 06:27:07|adr_usa_0304|BP|price_next_month|0||||||||11.875|13.8126|14.75|16.5|16.1876|17.25|17.3126|19.625|23.6876|32.4376|37.125|26.75|28.0626|30.875|27|26|29.5|29.5|30.125|28.375|34.375|30.0626|37.25|38.75|35.6876|35.625|35.3126|34.6876|31.3126|29.25|24.875|22.125|22.25|28|27.8126|31.125|34.125|35|38|42.376|38.814|43.064|45.376|44.126|48.814|54.626|54.938|64.314|70.814|68.814|82.438|87.75|80.314|94.5|80.25|88.5|81.126|113.188|115.876|115.5|107.5|102|104.626|101.876|103|108.16|98.84|96.68|93.44|101.6|92.8|76.9|78.02|77.08|83.1|84.76|95.2|105.1282|112.757|116.5|119.24|121.8|131.76|132.8|144.62|147.44|145.04|134.2|127.02|134.64|138.8|155.98|127.9|145.58|122.88|99.4|84.94|84.92|100.08|113.24|112.24|104.3|76.94|81.6|94.94|46.14|45.44|44.18|45.91|43.41|39.9|42.89|44.52|43.6|41.44|46.5|46.89|50.62|48.97|43.46|38.83|43.16|36.97|35.7|32.37|33.58|34.4|35.55|35.98|34.32|35.14|40.67|42.79|44.59|45.09|43.37|41.12|43.73|39.74|37.91|36.13|23.8|22.04|15.48|22.22|25.16|24.18|28.79|30.92|28.72|29.38|33.28|36.23|40.28|37.3|36.58|35.1|38.77|35.39|29.36|31.06|27.46|30.925|
2025-07-04 06:27:13|adr_usa_0305|BORN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:27:14|adr_usa_0307|BMA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|11.25|10.81|11.2|11.55|11.54|12.35|13.25||22.99|19.9|22.3|33.19|37.15|28.3|28.8|23.68|24.6|18.68|6.83|10.83|10.48|16.6|29.07|29.14|28.12|35.3|51.62|50.03|36.6|35.51|22.9|24.27|15.75|12.45|14.2|18.04|15.81|15.2|25.76|23.9|30.26|43.33|38.73|41.47|57.88|46.76|55.38|58.26|66.43|79.01|78.28|75.14|86.2|87.47|135.46|105.73|106.6|68.31|38.02|57.15|42.41|69.28|24.92|31.66|15.19|21.96|12.9|13.74|12.56|14.06|18.02|12.8|15.96|12.42|14.51|22.61|18.6|24.63|18.76|32.94|48.31|50.84|78.23|104.36|88.87|70|
2025-07-04 06:27:18|adr_usa_0308|BLRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2105.9895|2235.6488|3329.9833|1637.9918|1445.9928|1895.9905|2219.9889|1127.9944|1079.9946|1547.9923|1841.9908|1223.9939|1163.9942|839.9958|1097.9945|1307.9935|1037.9948|869.9956|653.9967|599.997|461.9977|635.9968|540.0573|511.2574|554.9972|623.9969|653.9967|515.0374|544.3173|413.9979|353.9982|228.0589|159.2|108.8|98.4|67.2|83|59.2|99.2|107.2|130.4|116|72.8|60|51.6|35.6|26.996|42.8|59.6|60|54.8|26.776|32.416|17.38|4.2|3.0021|4.45|
2025-07-04 06:27:21|adr_usa_0309|BITA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:27:22|adr_usa_0310|BIDU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.809|6.086|5.755|8.976|8.728|12.455|9.928|17.504|37.1|27.02|36.56|28.87|21.192|11.092|22.729|32.456|39.683|43.967|62.138|73.31|112.87|107.31|151.11|154.99|130.8|126.07|134.82|110.735|114.01|109.84|85.49|109.84|159.41|172.7|155.15|198.43|228.96|220.36|219.19|202.4|173.86|166.03|188.25|161.19|176.68|175.07|186.99|190.91|263.04|246.92|231.41|262.42|190.43|171.36|166.12|112.25|103.87|123.56|100.56|125.22|134.89|250.42|209.9|157.83|179|150.97|126.61|138.17|102.29|132.82|131.18|148.73|105|107.19|103.4|90.37|93.59|83.69|89.46|86.315|
2025-07-04 06:27:25|adr_usa_0311|BHP|price_next_month|0||||||||||||||||||||||||||||12.683|11.4436|14.6824|13.9828|13.7626|16.4097|18.1371|20.4042|17.6534|18.4091|17.4375|13.4387|15.2783|17.6534|17.7052|20.4042|23.5911|21.0001|24.2389|26.4499|24.0748|24.9385|24.7787|23.3752|24.2907|26.6658|11.5516|11.6077|11.7675|12.2555|11.6077|8.6928|8.4467|8.5287|6.9094|7.3671|6.3696|9.7163|9.5565|9.1247|10.2302|9.1506|9.0944|8.5546|8.9692|9.4485|8.7841|8.1509|10.309|10.3001|9.1943|9.4351|9.4083|9.9434|11.5932|14.6966|15.2495|14.6341|16.4801|18.4331|22.7583|22.5443|26.4146|27.6898|35.1808|40.6296|37.6332|37.9632|36.5542|43.5546|56.8779|77.8169|60.2577|71.9312|66.5805|34.6725|33.4775|42.9304|56.1466|58.4831|61.8629|64.9128|64.4134|73.6389|79.3954|90.284|81.6427|69.6304|70.8432|66.2594|59.1608|63.0847|70.2011|59.9456|55.9415|63.0401|57.0295|62.9063|63.3968|53.0075|41.3163|45.7395|34.2177|29.3307|19.5389|27.9485|26.477|31.2302|36.8217|31.7474|37.1516|36.5452|43.7152|41.6908|46.6045|41.1825|45.6503|47.2199|48.9856|43.6171|45.579|36.2777|47.1218|42.9036|59.5532|64.8861|70.0584|48.9053|56.7174|59.7316|55.04|47.82|70.15|59.04|62.65|57.06|61.22|55.16|55.53|55.46|49.15|47.55|50.555|
2025-07-04 06:27:30|adr_usa_0313|BCS|price_next_month|0||||||||||||||||||||||||||||6.8304|5.9375|7.155|6.4375|7.25|7.75|8|7.4675|6.8425|6.1875|6.1875|5.5|6.405|6.8125|7.28|8.4375|9.5|7.8125|8.5|9.4075|9.375|10.5325|11.7825|11.6875|12.0625|11.125|12.6875|15.875|18.6575|18.5|21.1875|25.25|30|29.75|28.5|21.9375|22.1875|31.25|29.75|29.875|24.5|27.5|22.72|29.5325|32.75|32.275|29.775|30.75|32.0975|35.7125|30.48|28.08|24.01|28.02|30.25|34.5|36.72|36.58|33.82|39.46|44.15|41.5|39.51|39.62|42.73|49.85|47.31|54.31|58.99|58.04|55.99|50.85|37.77|36.4|27.2|10.73|5.71|16.01|20.54|20.9|17.11|20.42|20.87|17.65|18.8|19.05|14.56|12.51|13.53|14.24|10.46|14.81|19.16|17.98|17.48|16.81|17.9|17.11|15.18|15.4|14.04|15.74|17.98|14.23|10.78|10.05|8.24|9.22|11.07|10.81|10.73|9.84|11.37|11.54|10.34|8.79|8.36|8.56|7.48|8.63|8.8|5.29|5.24|5.53|7.28|9.57|9.79|11.19|10.89|7.45|7.79|6.92|9.28|8.07|7.99|6.43|7.54|10.24|11.92|12.41|14.68|16.06|18.255|
2025-07-04 06:27:35|adr_usa_0314|BCH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5533|5.65|4.9|4.95|5.9167|6.5933|6.8167|9.5567|9.8333|9.5333|10.93|11.3|12.0833|11.4167|12.2867|13.2533|14.2833|13.5867|12.7667|14.4233|15.7533|16.64|17.4167|17.6667|15.3867|17.3967|14.5|9|10.6167|11.6367|15.15|16|20.76|20.02|24.55|28.6767|29.82|29.4|29.8|25.9833|29.9633|30.86|28.48|28.9633|32.9167|30.7|28.67|30.8767|24.8367|25.3933|24.9567|23.9267|21.9133|23.31|22.03|21.6733|18.9867|21.37|22.36|23.8633|23.77|24.8567|28.98|30.42|33.85|33.78|30.66|28.6933|30.9|30.08|29.27|27.4|19.57|16.05|19.34|15.44|20.78|24.53|17.67|17.1|19.4|21.48|18.68|18.18|21.16|20.46|23.04|20.48|21.89|22.08|23.76|23.67|23.94|30.09|30.2|
2025-07-04 06:27:41|adr_usa_0315|BCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:27:42|adr_usa_0316|BBVA|price_next_month|0||||||||||||||||||||||||3.7998|3.5265|3.6632|3.7315|3.4991|3.1574|3.6905|3.1438|2.9114|3.1301|3.0617|2.9934|3.0617|2.9524|2.7063|2.1597|2.6243|2.802|2.4466|2.8157|2.7884|2.6517|2.597|2.8294|2.7339|2.9248|3.4307|3.3214|3.9916|4.1009|4.5378|5.2483|6.5198|7.2855|8.7341|8.6731|11.5428|17.0787|18.4524|13.6548|14.9464|14.6389|12.4861|13.2857|12.6706|14.2698|14.4544|13.4087|15.5984|13.886|12.0359|11.101|11.3076|11.5438|9.2114|9.4476|8.6505|9.9889|10.6483|11.2387|13.1971|12.961|12.9708|15.5|16.6022|15.2343|16.5333|17.3502|19.9187|21.7098|20.9914|23.8159|24.6819|23.56|24.0324|24.8394|20.7159|22.5562|18.1178|11.4159|9.1425|10.82|16.44|17.8|15.19|13.13|13.45|13.15|12.27|12.81|10.42|9.04|8.76|6.75|6.45|8.3|9.88|9.8|9.45|11.68|11.91|12.35|12.29|11.16|8.52|10.02|10.12|8.62|6.47|6.89|5.84|7.21|6.81|8|9.08|8.74|9.39|8.06|7.3|5.47|5.97|6.09|5.11|5.23|5.12|3.2|3.07|2.89|4.58|5.6|6.37|6.97|6.38|5.19|4.54|5.15|7.06|7.34|7.94|7.83|9.33|10.71|10.54|9.93|11.34|13.7|15.61|
2025-07-04 06:27:47|adr_usa_0317|BBL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:27:48|adr_usa_0318|BBDO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5702|10.5372|10.9256|14.3058|14.4215|12.562|13.0165|11.157|12.9256|13.7934|11.0248|10.5461|8.4463|6.9507|5.0661|4.1322|6.6281|7.4876|7.9835|8.2645|8.1653|7.7521|9.124|10.2479|7.5868|5.562|6.5372|8.2066|6.4876|7.4876|6.8017|5.9504|2.5249|3.3306|2.8843|3.6529|3.4636|3.6727|2.9364|2.8273|3.03|2.62|3.0698|2.47|2.43|2.99|2.47|2.8|2.325|2.1|2.2777|1.96|2.11|2.64|
2025-07-04 06:27:52|adr_usa_0319|BBD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.364|0.8806|0.9921|1.178|1.0843|0.6961|0.418|0.6812|0.5727|0.6203|1.007|0.9296|1.1007|0.7437|0.9951|0.827|0.7065|0.5504|0.7497|0.8776|0.3808|0.3957|0.4206|0.6128|0.5994|0.6244|0.7512|0.6046|0.6856|0.9054|1.0977|1.3789|1.5538|2.3155|3.5645|3.3976|2.9924|3.1941|3.627|3.7876|4.6479|6.0955|4.8282|6.0455|5.6841|3.1325|2.3963|3.2878|4.2222|5.2744|4.8771|5.4838|6.0354|6.7384|6.1294|6.5538|6.2298|5.8961|5.7925|5.1931|4.9696|5.0733|5.9544|6.5032|4.7902|5.6526|4.1277|5.829|5.9897|5.8721|4.8921|5.0285|3.7349|2.5589|2.1497|3.8652|4.5017|5.3865|5.3451|5.4589|5.4755|6.0162|7.2286|6.1357|5.0589|5.7413|7.7761|6.8069|6.7919|6.5815|5.7325|2.9091|3.4876|2.8926|3.7521|3.9545|4.2455|3.1818|3.9|3.6|3.32|3.79|2.79|2.8|3.53|2.79|3.1|2.7|2.22|2.47|2.11|2.46|3.1|
2025-07-04 06:27:55|adr_usa_0320|BAK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|4|4.0625|4.5|8.5938|8.1875|11.0313|9.5|8.555|6.65|5.475|3.6|5.83|5.625|2.775|1.55|1.3|2.855|3.6|7.08|11.625|10.06|10.125|18.3|22.4|19.605|19|17|15.45|14.19|10.49|14.19|14.71|16.78|18.15|18.86|15.15|16.74|17.73|8.63|4.94|5.67|8.95|13.12|13.91|14.25|15.28|20.85|25.23|29.83|24.27|18.04|18.02|14.7|12.15|13.08|15.2|17.65|15.38|17.63|15.15|13.6|12.41|14.67|9.42|8.3|7.25|11.15|11.99|14.25|11.5|17.75|20.69|21.56|24.02|31.97|31.12|25.9|29|27.86|28.5|24.45|17.731|13.53|14.7|7.85|8.79|7.96|8.87|19.36|22.18|19.37|18.87|16.36|14.24|12.93|9.23|7.86|10.62|6.39|7.24|8.2|6.22|6.08|4.64|3.72|3.415|
2025-07-04 06:27:59|adr_usa_0321|BABA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.6|89.08|84.9|80.56|76.35|69.77|78.61|83.59|104.22|101.31|115.48|155.79|170.22|204.29|170.22|194.18|144.6|159.21|186.94|174.1|176.89|210.23|201.15|249.05|317.14|265.92|235.92|186.07|169.99|119.14|83.99|101.44|63.22|110.2|82.92|97.14|81.03|72.17|74.63|76.53|97.42|98.84|118.37|108.6|
2025-07-04 06:28:02|adr_usa_0322|AZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.3952|5.833|6.442|7.8923|7.8473|8.1734|10.0003|10.5624|10.9391|11.7579|12.1327|15.2712|16.1613|16.9351|18.7133|17.8701|22.3091|24.6663|21.8163|21.9962|26.4201|22.0636|20.6583|25.7175|21.361|23.6826|24.0311|26.808|22.205|23.76|25.225|22.555|23.495|23.275|18.295|18.775|17.17|19.935|20.11|23.84|24.135|23.925|22.46|20.6|18.8|21.975|22.72|22.45|24.32|27.565|30.515|29.35|27.975|27.155|25.915|24.55|21.05|20.99|24.275|21.23|19.265|17.485|23.22|22.455|23.245|22.115|25.22|25.23|24.45|24.915|24.255|23.955|24.075|21.95|23.405|23.2|24.09|25.96|25.36|26.43|31.75|39.525|36.395|36.47|35.52|34.24|33.79|31.89|32.22|28.96|34.14|28.32|27.23|30.25|30.18|34.5|35.06|35.53|39.13|38.78|36.58|37.66|43.41|49.03|48.7|52.28|55.78|50.16|50.6|53.07|57.24|62.38|58.21|66.4|66.23|58.81|65.37|73.22|71.7|63.23|66.64|75.88|79.15|71.15|70.76|71.79|69.45|
2025-07-04 06:28:07|adr_usa_0323|AVH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:08|adr_usa_0324|AVAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.48|10.33|9.92|8.54|8.23|6.37|7.96|7.67|8.37|8.32|8.2|8.71|8.79|9.1|8.75|8|6.85|6.84|8.01|7.54|8.18|8.45|4.1|4.73|4.6|6.39|6.27|5.23|6.09|5.51|4.16|3.51|2.25|2.42|2.59|2.63|2.3|2.62|2.4|2.14|2.01|2.53|2.75|2.88|
2025-07-04 06:28:10|adr_usa_0327|AU|price_next_month|0||||||||42.1429|44.838|35.119|25.2596|38.631|30.8599|25.7041|34.1477|44.4594|65.456|71.434|51.1095|44.5339|40.8016|39.6061|32.5789|34.5215|37.0669|38.4106|43.4881|58.8805|38.631|34.9699|32.5789|26.1525|25.555|33.4799|30.935|31.3829|24.6616|22.4163|14.0478|16.1401|27.7964|43.3384|40.0507|44.2352|41.5454|41.2462|48.4197|33.7744|29.2911|32.5789|27.1989|49.0177|46.6262|37.8093|36.7629|31.9809|28.0956|24.5086|20.6233|22.6405|24.2098|18.6802|23.9006|19.1205|22.825|20.196|26.8284|22.9446|18.5827|18.9412|13.7428|13.7763|17.304|16.979|15.8604|19.7323|25.6405|20.0765|24.0631|33.7667|26.979|31.5774|36.9407|38.5564|29.8631|31.3438|35.4493|31.3289|30.3824|32.8681|37.3805|58.4895|52.2753|46.4532|40.6979|44.9331|42.6099|40.3059|44.4073|39.7228|32.6195|32.97|18.25|28.69|30.8|39.2|37.54|35.69|41.86|40.52|47.11|43.04|50.98|41.94|45.21|45.8|34.38|34.01|33.98|28.02|19.5|13.17|15.1|14.64|18.1|17.19|8.27|12.38|11.33|6.12|8.44|8.48|16.45|21.91|13.74|12.71|11.43|10.02|9.3|11.28|8.98|8.89|9.41|14.29|11.8|17.06|22.08|20.36|24.39|32.19|23.14|23.46|20.58|20.05|18.48|18.58|20.42|14.71|13.05|21.02|26.58|22.2|17.84|17.62|22.99|28.08|27.8|30.21|42.16|46.74|
2025-07-04 06:28:17|adr_usa_0328|ATV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:18|adr_usa_0329|ATHM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.61|33.59|37.05|50.57|35.62|53.29|40.66|36.6|25.22|28.87|21.68|24.77|31.39|33.93|48.7|57.27|83.28|93.08|103.22|69.23|76.02|115.62|84.06|86.04|82.02|77.84|82|96.71|114.94|94.08|46.9|43.38|30.75|24.75|36.79|26.86|34.86|28.53|31.12|27.32|25.2|25.23|24.67|28.75|28.02|27.94|26.33|
2025-07-04 06:28:20|adr_usa_0332|ASX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6806|2.4661|1.7957|1.1992|1.2347|2.0268|2.5393|1.3512|1.3745|1.3046|1.4258|1.6447|2.4919|3.1233|2.8076|1.9169|2.0261|1.9069|2.1036|2.2526|2.0452|2.8908|3.3365|2.7859|2.9891|3.8478|4.1297|4.6017|4.4399|3.0327|3.883|3.3638|1.448|1.2312|2.0907|2.5553|3.1284|3.4846|3.8098|3.1438|3.3357|5.0586|4.4528|4.1696|3.9123|4.2105|4.3246|3.5|3.54|4.29|4.33|4.12|4.99|4.75|5.8|6.64|5.95|6.41|7.33|6.47|5.98|5.03|5.26|5.65|6|5.72|6.45|6.56|6.28|7.15|7.52|4.76|3.92|3.83|4.64|4.4|5.14|4.74|4.35|4.79|4.42|7.67|8.4|8.63|7|7.69|6.27|5.64|5.21|7.2|6.81|7.87|7.46|9.29|10.37|10.36|9.56|10.86|8.01|10.375|
2025-07-04 06:28:24|adr_usa_0333|ASR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.56|17.88|18.15|17.3|12.25|14.75|16.75|14.3|10.89|10.96|12.85|14.45|17.04|19.65|20.45|18.55|22.61|26.69|30.58|34.3|31.5|31.2|36.05|32.65|39.25|43.48|48.8|53.47|60.02|57.24|58.67|48.25|32.93|26.37|31.44|42.42|41.78|54.39|55.01|50.32|50.1|56.28|58.19|58.98|56.37|65.87|76.88|89.11|100.83|118.5|122.33|118.46|121.72|111.88|125.52|124.48|128.81|130.91|151.54|149.53|161.37|124.14|148.46|154.57|162.84|144.87|189.32|226.06|180.01|194.21|177.07|169.15|169.94|176.97|163.69|162.26|164.89|192.79|97.13|100.74|120.82|165.81|173.35|177|194.97|207.59|209.04|190.41|221.01|272|279.62|284.01|209.9|292.34|356.86|313.85|274.93|271.11|312.48|318.3|
2025-07-04 06:28:28|adr_usa_0334|ASML|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||6.6672|13.6364|12.0852|10.8969|10.7752|9.1924|8.7662|17.8076|19.3588|19.724|17.8368|16.9237|22.3125|13.9724|12.4188|22.6461|18.9935|29.586|35.3717|59.8734|58.4416|58.0763|40.6315|41.6396|39.5503|29.9075|21.0097|27.6867|32.625|17.3133|12.5649|11.7029|12.8718|18.9058|25.6412|28.1396|22.7484|20.7321|20.8198|24.0049|21.1705|25.7143|24.8084|33.0195|30.8864|29.0747|33.3701|37.2273|39.8133|43.1883|45.3506|34.5325|36.8312|29.5974|22.7922|21.4805|27.4675|33.7792|34.987|40.5844|42.4156|41.8052|43.0649|54.5584|54.2338|46.2987|54.4545|55.8312|66.2208|74.6753|71.4026|75.09|74.37|89.95|94.69|84.63|81.39|94.16|99.68|103.94|107.04|99.17|92.79|91.84|96.6|109.62|105.62|121.4|131.85|150.33|180.75|202.96|188.45|214|172.36|175.03|208.82|222.81|261.97|280.66|288.43|353.72|361.21|534.16|648.1|766.74|812.88|677.2|563.77|574.44|472.42|660.84|636.86|716.41|598.81|869.82|872.47|936.7|672.55|739.31|668.08|793.72|
2025-07-04 06:28:32|adr_usa_0335|ASMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:33|adr_usa_0337|AMX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.679|3.0176|2.3848|3.1114|3.0399|2.1146|2.1209|2.3324|2.6853|3.4087|3.7108|5.1671|6.129|5.8444|6.598|8.2197|8.4232|10.091|11.6189|16.0881|17.0468|16.8274|20.8721|21.1583|24.8738|30.8312|32.863|27.1919|31.4131|22.4938|15.0626|13.1834|14.9338|20.7576|21.0486|20.481|24.311|24.3492|26.4764|27.6736|26.7817|24.7927|22.6846|22.0168|23.0852|24.8881|24.125|23.6766|19.1073|20.0326|20.5668|20.5859|18.6399|22.7418|22.8753|22.4461|20.8625|17.7241|16.4363|12.5061|14.9958|11.7715|11.3614|12.239|13.9656|16.9419|16.3314|17.4761|18.783|16.1501|13.5459|15.158|15.1008|13.7843|15.3965|15.8925|11.4854|12.859|11.2564|13.7748|13.7462|15.5968|17.1422|18.2774|20.9866|17.5047|16.35|21.13|21.64|20.92|16.6|18.46|19.06|17.32|16.11|13.8|17.16|18.095|
2025-07-04 06:28:37|adr_usa_0338|AMRN|price_next_month|0.26054358013121|||||||||||||||||||||||||||||||||||||||||18500|27250|19500||16250|15500|14000||12376|17750|17250||20500|15750|11500||13000|9500|10126||2004.166|1520.834|1645.8334||1791.6666|825|1237.6||1400|1375|1200||1680|3406|5217.54||1586|1110|697.8||824|478|480||202|116|470||268|296|228||416|540|470||120.2|102|71||52.4|28.602|16||28|26|27||54.6|58.8|116.6||381.4|230|139.6||237|273.8|248.2||139.8|126|36.4||28.2|38.6|25.8||46.2|44.2|41.6||41.6|56|64.8||58.8|67.8|65.4||67.4|63.2|360||354.6|299.8|425.4||137.2|155.2|99.2||90.8|108.8|72||29|23.6|23||23.4|21|15.64||17.3|12.51|10.134||11.59||
2025-07-04 06:28:42|adr_usa_0339|AMOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:43|adr_usa_0341|ALU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:44|adr_usa_0342|AKO.B|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.375|20.625|20.5|17.625|20.25|17.125|11.75|11.25|14.5625|13.5|12.875|14.3125|10.25|10.375|9.5625|12.25|10.75|10.1|7.28|6.7|6.55|5.66|5.71|6.68|8.01|7.85|10.3|11.06|11.55|11|12.2|12.4|13.41|16|13.95|13.67|14.85|14.06|15.55|18.13|20.3|19.7|20.49|18.8|21.69|18.53|11.85|14.01|15.38|18.25|18.25|19.82|21.87|26.56|29.28|30.65|28.84|26.7|28.5|27.7|32.5|34.8|37.88|39.68|40.85|32.39|34.2|22.29|24.22|21.4|18.61|16.74|18.91|16.65|22.05|16.83|20.45|23.38|24.08|21.5|25.42|27.34|30.56|29.12|30.13|25|20.69|23.8|21.2|21.1|16.89|15.51|13.8773|14.6|12.49|15.54|14.32|14.22|12.27|12.5|10.71|11.44|10.3|15.26|15.12|16.43|12.22|15.09|16.75|19.13|17.41|19.5|25.9|24.965|
2025-07-04 06:28:48|adr_usa_0343|AKO.A|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||27.376|26.876|28.75|34|33.25|34.75|35|37|34.5|31.5|20|21.25|24|20|22.563|19.5|13.3125|14|18.0625|18.375|16.25|17.1875|11.625|12.1875|12|16.1|13.35|13.09|8.9|8.3|8.1|5.95|5.69|6.63|7.99|8.06|10|10.9|11.75|11.8|12.26|12|12.03|14.3|13.05|12.8|13.68|12.75|14.8|16.36|19.63|18.45|18|17|19.25|16.27|10.05|11.95|12.88|15.24|15|16.02|17.75|22|24.3299|25|23.6|22.85|23|22.52|26.9|28|30.62|31.1|31.59|25.7|25.77|18.4|19.32|18.05|15.57|14.16|14.84|13.68|17.83|14.49|18.91|20.85|22.45|19.92|23|24.93|27|26.15|27.0292|21.46|18.49|20.1|18.16|18.01|14.77|13.33|11.66|12.29|10.65|13|13.44|11.5|10.6|10.75|9.3|9.114|8.49|12.33|12.72|13.19|9.7|11.8|12.95|14.4601|13.08|14.876|18.8|19.8|
2025-07-04 06:28:52|adr_usa_0344|AIXG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:53|adr_usa_0345|AEG|price_next_month|0||||||||||||||||||||||||||||4.397|5.16|5.802|5.19|5.742|5.029|5.009|4.718|5.541|5.561|3.083|3.562|3.786|3.839|3.888|4.588|5.5475|5.235|5.47|6.1725|6.4375|7.7575|9.125|9.5325|10.375|12.0325|11.47|12.875|15.47|18.125|18.97|19.875|23.6875|33.22|45.875|43.69|55.345|47.565|38.065|45.97|36.375|36.19|38.5|40.38|37.35|33.93|27.78|25.08|23.5|23.28|13.4|13.4|12.72|10.28|12.78|13.12|15.25|12.94|11.34|11.04|13.57|12.56|14.31|15.14|16.14|17.94|16.92|18.37|19.76|20.68|18.08|20.66|14.87|15.94|11.68|4.11|5.18|4.75|7.41|7.05|5.92|7.02|6.01|6.31|7.4|7.96|5.71|4.78|4.86|4.69|4.55|5.58|6.63|6.76|7.73|7.96|8.67|9.22|8.12|8.17|7.14|7.88|7.7|6.15|5.68|5.76|4.09|4.34|5.48|5.15|5.57|5.87|6.79|7.26|6.55|6.08|5.17|5.2|4.92|4.32|4.01|2.6|2.9|2.7|4.09|4.59|4.21|5.05|5.67|5.14|4.4|4.61|5.48|4.53|5.39|4.83|5.78|6.17|6.45|6.28|6.5|6.43|7.29|
2025-07-04 06:28:58|adr_usa_0347|ACH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:28:59|adr_usa_0349|ABEV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3894|0.3936|0.4338|0.4919|0.4013|0.4476|0.4235|0.4617|0.3091|0.2268|0.3133|0.3733|0.4036|0.4257|0.498|0.6805|0.7249|0.7554|0.6555|0.633|0.5413|0.6375|0.699|0.406|0.4823|0.48|0.663|0.6617|0.7067|0.805|0.626|0.6853|0.8267|0.85|0.9033|1.2444|1.42|1.6384|1.852|1.61|1.7464|2.0692|2.3368|2.74|3.2684|2.8408|2.932|2.3688|1.7|1.6316|2.2552|2.8132|3.6032|3.7024|3.912|4.3688|5.5696|5.34|6.516|6.004|6.744|7.278|8.396|7.71|8.158|9.412|8.404|7.556|7.44|6.54|7.25|6.89|6.68|6.58|6.33|5.68|4.87|4.67|5.59|5.78|5.9|5.39|5.73|6.08|6.33|6.87|6.62|5.14|4.33|4.81|4.71|5.27|4.31|4.16|2.15|2.68|2.14|2.79|2.78|3.17|2.96|2.83|2.91|2.82|3.04|2.66|2.8|3.12|2.53|2.62|2.32|2.06|2.18|1.85|2.53|2.465|
2025-07-04 06:29:03|adr_usa_0350|ABB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:04|adr_usa_0352|YNDX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:05|adr_usa_0353|ADAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|10.51|8.34|9.45|7.84|5.01|4.31|5.48|5.45|6.97|8.63|12.52|10.19|6.54|4.69|4.67|3.28|0.89|3.96|3.53|8.91|4.78|5.59|5.64|3.54|5.03|2.86|1.8|1.83|1.27|1.87|1.32|0.93|0.5947|0.96|1.08|1.39|0.7375|0.59|0.2771|0.2536|
2025-07-04 06:29:07|adr_usa_0354|ARGX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.97|22.92|78.1|86.7|90.75|74.85|103.5|119.7|140.46|121.03|147.23|146.49|234.41|254.38|300.99|288.45|301.06|281.85|260.26|303.59|365.02|387.79|382.25|390.51|520.99|472|380.51|375|494.46|556.83|655.13|645.14|544.68|
2025-07-04 06:29:10|adr_usa_0355|ASND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.36|17.25|19.93|17.46|18.08|17.27|12.92|19.01|21.44|28.04|28.17|33.36|50.97|64.18|67.85|63.94|73.72|114.05|115.28|109|135.98|130.7|139.44|164.23|155.72|136.31|112.91|139.74|113.58|103.22|87.57|106.9|124.08|78.36|86.67|86.3|129.93|143.18|133.75|130.32|130.66|164.88|174.08|
2025-07-04 06:29:13|adr_usa_0356|AUTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.21|29|26|26.58|15.79|12.46|10.07|10.14|13.67|11.18|8.8|6.04|5.34|5.61|3.89|3.33|2.98|3.11|2.15|1.73|2.79|2.79|6.02|4.21|4.67|4.44|2.21|1.4|2.375|
2025-07-04 06:29:15|adr_usa_0357|BGNE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:16|adr_usa_0358|CLLS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.23|34.47|26.09|24.28|27.87|25.39|18.06|18.24|23.57|25.96|32.5|31.46|28.54|30.11|24.74|16.31|20.11|15.14|11.14|16.5|13.22|16.57|17.44|30.11|20.01|12.99|10.78|6.57|3.7|2.6|2.37|3.05|1.94|2.3|0.97|2.95|2.56|2.21|1.83|1.54|1.59|1.586|
2025-07-04 06:29:18|adr_usa_0359|ENIA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:19|adr_usa_0360|ENIC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.56|5.74|4.96|5|5.45|5.66|5.94|6.3|6.33|5.28|4.54|5.22|4.93|4.49|4.26|4.71|3.85|4.09|3.33|3.81|3.82|2.7|2.37|2.09|1.36|1.23|1.48|2.26|2.67|3.48|2.87|2.89|3.01|2.8|2.82|3.04|3.45|3.635|
2025-07-04 06:29:22|adr_usa_0361|GLPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.06|10.15||12.03|14.71|14.8||16.6|16.1|13.56|10.9|8.6|13.58|15.55|17.85|21|25.4|24.7|21.8|19.79|23.7416|21.85|19.47|14.29|19.645|34.426|54.79|50.02|52.47|44.2|53.91|66.8|64.58|89.31|81.76|97.48|115.71|96.89|108.21|99.55|102.02|113.98|178.47|185.18|232.1|213.91|193.65|116.48|111.32|78.83|60.37|52.4|53.34|63.66|52.09|45.6|45.02|37.46|41.17|33.44|38.19|28.45|27.22|28.54|23.83|26.92|28.92|
2025-07-04 06:29:25|adr_usa_0362|HCM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.11|11.82|13.87|18.88|23.5|29.08|37.31|33.38|34.38|29.77|22.28|29.77|20.74|19.08|24.15|22.09|26.83|30|33.26|29.99|36.45|31.64|27.96|14.86|12.63|7.65|18.02|14.57|14.74|17.55|12.5|18.41|18.56|20.85|13.52|15.08|15.79|
2025-07-04 06:29:27|adr_usa_0363|PBRA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:28|adr_usa_0364|ZLAB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.07|26.96|18.44|22.94|15.68|25.68|27.52|33.47|33.3|55.31|63.61|74.35|88.49|156.96|176.67|142.63|104.95|46.59|42.77|43.25|26.61|44.05|34.67|31.03|24.06|21.57|15.66|18.86|32.37|27.19|32.43|36.4|
2025-07-04 06:29:30|adr_usa_0365|PDD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.99|18.56|28.82|23.94|22.27|40.88|35.93|47.44|84.94|94.12|173.98|142.37|91.89|92.29|54.08|37.42|54.99|53.09|96.49|65.15|84.11|107.49|126.87|127.55|130.8|122.47|111.91|103.09|103.51|
2025-07-04 06:29:32|adr_usa_0366|TAK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2|25.25|25.5|23.7|17.75|19.64|19.8|22.3|21.97|22.4|23.61|24.31|23.56|23.81|23.67|21.21|21.5|22.73|23.45|24.64|26.43|23.4|23.65|23.05|22.2398|23.05|21.78|23.465|26.07|24.7|23.705|24.04|24.56|21.555|23.29|20.955|23.922|25.365|28.322|30.735|22.22|20.91|20.37|20.56|18.26|16.93|17.53|19.73|16.9|17.97|16.67|18.18|16.84|16.77|14.1|14.52|14.5|14.55|12.42|16.24|16.65|15.45|14.63|14.68|13.15|13.58|13.89|12.99|14.93|15.325|
2025-07-04 06:29:35|adr_usa_0367|MUFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.63|7.43|7.4|6.11|6.63|7.43|6.55|6.08|3.02|4.5|7.87|7.74|8.93|10.13|8.32|10.03|8.61|8.26|12.15|14.45|15.92|13.44|12.73|12.15|10.98|10.83|8.9|8.97|10.13|9.2|6.31|5.23|5.33|5.96|5.01|5.41|5.3|4.59|4.64|5.53|4.66|4.84|4.37|4.59|4.72|4.86|4.52|5.53|6.54|6.25|6.42|6.17|5.39|5.9|5.41|5.3|7.21|7.33|6.54|5.47|5.08|4.88|5.07|6.39|6.43|6.38|6.67|7.62|6.82|5.86|5.9|5.3|4.9|4.79|5.2|5.14|3.98|3.9|3.96|4.78|5.38|5.26|5.66|6.14|5.74|5.29|4.76|7.37|6.27|7.72|8.23|9.35|10.07|11.24|10.22|12.61|12.27|13.945|
2025-07-04 06:29:40|adr_usa_0368|EQNR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.05|6.15|6.7|8.27|7.31|6.99|8.15|8.01|8.63|9.54|11.16|12.92|12.62|14.8|15.78|17.66|21.06|21.61|27.69|32.26|28.73|25.89|26.86|28.8|32.29|33.62|26.56|34.7|31.6|17.64|18.14|17.51|20.85|25.27|22.9|24.64|21.42|21.16|24.2|27.17|25.18|25.09|25.2|26.68|23.24|24.55|26.04|22.91|22.36|23.83|24.89|29.18|30.49|23.16|17.6|19.66|15.84|17.14|12.54|16.52|16.66|16.41|19.21|16.77|17.71|20.31|23.6|25.56|26.14|25.57|21.86|23.45|18.97|18.53|19.97|13.58|15.24|12.72|18.83|19.85|19.85|27.83|28.97|38.18|36.27|34.03|30.58|29.06|31.44|33.37|28.21|26.59|26.18|24.75|24.55|23.08|25.695|
2025-07-04 06:29:44|adr_usa_0369|RELX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.9375|4.9375|5.5325|6.4375|6.4375|6.9075|7.595|7.5625|8.4075|7.625|8.125|8.97|7.8125|8.4075|7.6575|8|7.0325|8.015|7.5325|6.4075|4.8275|7.9688|7.1563|8.0156|9.3438|10|9.85|8.55|8.2725|8.115|9.9775|8.6275|9.075|7.8875|8.075|7.8125|7.9075|8.7875|9.425|8.945|9|9.165|9.87|9.225|9.1175|9.525|9.95|9.955|11.3275|11.46|12.635|12.3425|13.1675|12.11|12.65|11.3375|8.84|7.5325|7.4|7.085|7.54|7.9625|7.9|8.6775|8.5775|8.9075|8.89|9.1|8.5475|8.2825|8.2625|8.4225|9.7675|10.8775|11.655|12.955|14.045|14.62|14.785|16.1125|16.435|17.375|16.5275|17.49|18.02|17.81|17.98|19.28|18.14|18.21|20.49|22.11|23.39|21.91|21.62|21.95|19.66|22.18|22.94|23.73|24.19|26.54|22.66|21.17|19.73|24.82|26.08|29.63|31.19|30.63|29.45|29.52|26.96|29.71|33.11|33.66|34.85|41.35|41.19|47.23|46.22|49.89|54.63|53.165|
2025-07-04 06:29:48|adr_usa_0370|SE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.29|10.49|14.35|12.75|13.63|25.36|35.71|29.35|45.03|53.3|116|172.29|217.22|267.14|270.92|343.57|144.92|83.31|71.82|50.01|64.45|74.94|61.7|43.97|38.14|63.27|65.34|99.15|121.79|130.28|149.305|
2025-07-04 06:29:50|adr_usa_0371|TAL|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.625|1.7817|1.8|1.9217|1.665|1.9333|1.6583|1.315|1.5667|1.58|1.7033|2.48|3.315|3.6667|4.4267|5.8|4.9967|5.5167|6.1767|5.03|7.97|8.2833|9.3167|11.6517|11.1267|17.1417|19.6667|33.21|29.23|36.88|39.78|25.67|26.48|36.08|37.68|33.77|47.31|53.44|67.6|74.73|68.89|65.75|25.42|4.48|3.81|3.08|4.8|5.24|8.82|5.88|6.04|7.39|11.96|11.62|10.81|7.66|9.88|14.23|11.01||
2025-07-04 06:29:53|adr_usa_0372|GMAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.97|2.93|1.67|0.89|0.73|1.35|1.35|1.35|1.35|0.654|0.812|0.654|1.03|1.056|1.4|2.734|2.99|4.336|4.26|3.638|3.918|4.06|6.516|7.62|9.546|9.626|12.695|14.424|17.93|16.78|18.552|18.4|22.177|20.19|18.748|21.542|17.67|13.81|15.125|16.94|18.35|21.61|22.98|24.33|35.76|34.34|42.7|35.59|44.05|44.64|34.14|37.89|35.77|37.24|39.03|41.67|39.51|28.4|27.96|27.69|27.94|23.12|21.8|20.79|20.3|
2025-07-04 06:29:56|adr_usa_0373|VEDL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:29:57|adr_usa_0374|ZTO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|12.42|13.08|15.25|15.63|15.81|16.01|20.67|15.56|17.43|19.92|19.98|21.84|22.27|29.17|35.61|29.87|34.82|32.07|26|30.44|29.49|24.09|26.15|17.62|28.51|27.46|27.18|23.75|16.36|21.07|19.17|24.23|18.66|19.15|18.07|
2025-07-04 06:29:59|adr_usa_0375|BNTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|34.22|45.83|85.38|83.95|106.29|172.84|284|292.39|156.49|147.95|159.72|135.27|143.41|114.25|105.51|95.25|95.04|88.09|85.94|110.48|123.77|104|109.93|
2025-07-04 06:30:01|adr_usa_0376|TCOM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3738|3.8025|4.19|5.1175|5.4863|5.1725|6.5875|7.5625|7.74|11.825|12.4775|12.415|17.7775|16.9725|21.44|25.305|24.19|30.305|20.83|13.44|10.005|14.755|23.98|29.29|36.49|18.855|19.46|25.645|21.515|24.28|22.075|16.635|12.525|10.545|6.24|9.8351|9.995|11.115|18.3|28.02|19.805|24.305|32.015|28.505|23.7775|32.785|36.39|45.39|42.01|45.42|43.06|48|43.21|49.1|57.95|47.35|46.78|41.29|42.12|30.84|32.4|43.28|38.16|30.82|32.13|24.44|27.52|29.49|33.67|39.27|28.89|28.86|23.35|20.71|26.74|21.88|36.76|35.11|36.75|34.54|36.56|50.6|45.36|61.85|68.96|59.33|58.73|
2025-07-04 06:30:05|adr_usa_0377|TLSA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2827|1.33|1.3872|1.2314|0.9866|1.0932|6.8968|3.7691|3.9072|2.6541|2.09|1.62|0.85|0.9619|0.7302|0.7336|0.645|0.8741|0.6672|0.639|0.531|0.7901|0.99|0.9903|0.685|1.31|1.52|
2025-07-04 06:30:08|adr_usa_0378|NIO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|7.88|4.9|3.51|1.39|4.21|3.34|12.27|28.44|60.31|41.21|39.36|40.47|23.79|16.36|19.04|10.63|12.07|7.9|13.17|7.6|5.62|4.15|4.43|5.26|4.32|4.31|3.5|
2025-07-04 06:30:10|adr_usa_0379|LN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:11|adr_usa_0380|BILI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|12.77|12.57|17.44|17.68|15.49|15.57|22.41|26.96|40.86|45.82|126|120.64|92.56|76.65|32.11|22.23|26.08|8.92|25|19.28|17.38|13.04|9.07|12.75|14.94|20.65|16.72|17.27|20.87|
2025-07-04 06:30:13|adr_usa_0381|GDS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.17|8.21|9.56|14.65|28.54|27.32|39.78|23.99|26.49|38.98|40.84|41.77|52.38|55.89|78.49|86.1|108.67|85.45|51.71|59.68|38.38|26.86|27.63|12.34|23.35|14.81|12.34|9.74|5.42|8.16|10.59|21.48|21.96|23.84|33.93|
2025-07-04 06:30:16|adr_usa_0382|GSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:17|adr_usa_0383|TME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.03|17.66|14.27|13.9|12.84|11.41|15.82|14.71|27|19.4|9.96|8.01|6.05|4.12|4.45|3.66|8.39|7|6.49|6.89|9.4|12.53|14.09|11.49|11.98|13.44|19.435|
2025-07-04 06:30:19|adr_usa_0384|NTCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:20|adr_usa_0385|WPP|price_next_month|0|||||||||||||||||||||||||||||9.31|11.81|7.69|1.565|3.69|1.875|1.125|0.875|1.065|0.81|0.655|0.875|1.095|1.345|1.44|1.72|1.845|1.655|1.78|1.75|1.75|2.155|2.405|13|15.5|16.25|18.44|19.565|20.44|20.565|23.065|21.75|32.19|33.69|24.875|37.405|43.875|44.75|54.94|81|77.38|69|66.88|63.69|59.9|52.26|44.4|49.9|52.94|38.24|33.95|35.61|35.58|44.5|47.98|55.88|49.29|46.66|50.26|54.26|54.11|52.67|49.26|55.57|61.69|59.08|64|73.68|74.26|71.55|68.8|61.42|61.23|47.57|30.41|27.97|34.12|38.52|44.78|46.1|52.83|53.32|58.04|61.98|65.29|56.59|51.83|58.62|67.82|63.57|64.64|78.43|82.54|90.09|106.54|104.87|107.93|99.49|97.59|110.12|116.43|115.14|112.06|108.8|117.15|112.07|108.47|116.24|107.1|101.96|88.29|90.4|85.62|78.34|56.41|57.3|62.3|58.88|62.44|62.16|38.71|37.3|39.95|51.94|67.52|64.7|72.36|77.91|61.9|53.96|44|58.52|57.91|54.74|43.03|48.42|50.35|48.34|52.49|47.48|38.56|36.43|
2025-07-04 06:30:26|adr_usa_0386|MLCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|18.2|13.2|15.79|9.52|13.9|7.04|2.85|3.04|4.54|5.21|5.9|3.58|4.9|3.77|5.86|7.52|10|15.19|9.58|11.86|15.3|9.7|14.16|20.36|21.88|23.74|33.16|38.2|34.158|32.66|26.15|21.985|20.75|20.72|17.96|13.46|15.2|12.5|17.28|17.75|21.81|22.03|23.04|29.78|31|24.03|17.37|21.2|26.62|24.42|22.44|20.17|15.78|16.64|16.15|16.25|19.19|14.77|11.16|10.88|5.86|5.29|5.01|13.66|13.23|13.02|8.22|7.81|6.27|6.17|6.73|5.91|5.1|8.545|
2025-07-04 06:30:31|adr_usa_0387|OCFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.2|94.4|239.2|201.4|217.2|151.5|78.3|35|20.4|13.5|14.9|6.201|7.75|4.92|3.84|2.89|2.43|1.79|1.65|2.52|3.14|6|7.2|
2025-07-04 06:30:33|adr_usa_0388|IQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|33.03|22.55|19.95|21.98|18.93|17.37|22.51|16.65|20.66|23.98|20.89|15.86|10.72|8.84|4.1|3.22|4.22|2.2|6.7|5.91|5.35|4.64|3.35|4.82|3.13|2.55|2.17|1.88|1.765|
2025-07-04 06:30:35|adr_usa_0389|KC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.88|31.15|52.74|44.4|28.99|24.59|10.09|3.41|3.38|2.66|5.43|6.2|6.65|4.56|2.6|2.9|2.63|2.66|12.57|12.23|12.01|
2025-07-04 06:30:37|adr_usa_0390|DADA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:38|adr_usa_0391|HUYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.36|17.79|19.89|22.95|22.67|22.25|18.14|16.23|23.43|22|26.76|18.66|11.96|8.91|6.79|3.57|3.3|1.87|5.5|2.9|3.19|3.17|3.07|4.61|4.36|3.4|3.5|3.54|2.475|
2025-07-04 06:30:41|adr_usa_0392|LEGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.34|27.89|27.57|30.11|43.93|51.27|38.12|37.92|43.49|48.5|50.5|68.6|76.5|63.67|56.55|45.14|56.85|45.46|36.01|34.43|35.51|
2025-07-04 06:30:43|adr_usa_0393|SUZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4853|4.0667|5.6|4.4667|4.4667|7.76|8.232|10.4667|13.0533|10.3733|14.0267|13.0533|6.7467|4.152|3.84|6.7467|7.7333|9.8293|10.4053|9.0333|9.35|9|9.2833|6.6167|4.4533|4.2133|4.11|2|2.9133|3.7067|3.6067|3.51|4.0567|3.9367|3.5067|3.8333|3.865|3.995|5.055|4.305|4.5|3.8|4.1|3.56|3.3|4.265|4.125|4.475|5.98|6.72|11.26|11.175|11.44|11.8|10.93|8.795|8.13|9.21|7.1|7.68|8.74|12.14|12.92|10.84|9.06|11.26|10.19|8.53|9.76|9.18|7.64|9.09|10.45|10.4|11.74|9.6|10.41|10.8|9.05|9.575|
2025-07-04 06:30:46|adr_usa_0394|DOYU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.2|79.1|80.8|75.9|131.4|151.3|135.4|104.7|37.7|33.5|22.5|15.2|11.8|10|18.2|10.3|11.2|9.228|7.731|8.57|17.57|9.39|15.68|7.23|7.47|
2025-07-04 06:30:49|adr_usa_0395|MOR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:30:50|adr_usa_0396|MOMO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.84|11.93|15.94|12.84|12.37|16.53|13.5|26.51|22.73|38.16|44.01|29.56|31.53|34.3|43.12|30.69|31.05|34.36|34.47|34.15|30.56|23.25|17.86|15.86|16.95|15.5|11.45|13.14|9.26|4.21|4.57|4.68|10.25|8.1|10.26|7.05|5.87|5.76|6.79|6.89|7.19|5.66|8.465|
2025-07-04 06:30:53|adr_usa_0397|VEON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||915.75|756.25|868.75|818.75|773.5|1350|1050|293.75|361|412.5|459.5|422|962.5|837.5|665.75|487.5|441.25|390|368.75|495|772.5|592.5|575.25|705|796.5|996.5|1119.25|1627.5|1884.75|2244|2186.25|2850|905|818|959.5|1000|1170|1163.75|1205|1649.75|2135.75|2419|2647.5|826.75|860|754|630.75|362.5|152.25|235.5|337.75|448.25|453.5|435.5|407.75|383.25|346|364.25|310|274.5|266.5|254.75|209.75|275.5|300.25|273.75|250.25|359.75|242.25|210|208.5|162|90|141.75|144.5|94.5|82.25|95.25|102|83.5|105.75|103.25|102.25|97.75|95|68.75|75.75|70.25|63.25|58.5|78.25|60|64.75|42.75|42.25|31.25|40.25|45|43.75|52.75|35.75|16.9125|12.1|7.775|12.5625|19.86|17.92|15.72|19.45|24.5|26.63|31.99|45.05|45.36|43.9|
2025-07-04 06:30:57|adr_usa_0398|BZUN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.35|8.3|6.4|6.08|7.28|15.05|13.11|15.21|32.85|30.45|38.95|43.54|57.85|38.15|34.41|44.5|49.61|43.91|31.15|31.84|40.52|37.53|48|36.42|24.12|17.89|12.97|6.68|9.95|4.45|7.61|4.28|4.62|2.87|2.21|2.66|2.5|3.16|3.23|2.38|2.61|
2025-07-04 06:31:00|adr_usa_0399|BNR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270.2|308.7|305|297.4|196.7|143.1|93.1|57.6|31|17.7|29.1|28.4|21.2|10.3|8.6|8.208|6.38|2.82|6.68|2.885|3.43|
2025-07-04 06:31:02|adr_usa_0400|IMAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|15.89|30.51|41.16|50.25|64.43|76.15|60.1|27.18|11.9|10.42|3.77|6.02|3.14|2.99|1.21|1.77|1.81|1.36|1.18|1.02|0.8105|2.16|
2025-07-04 06:31:04|adr_usa_0401|RCEL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9085|16.5084|12.6443|10.6242|8.6525|10.9895|9.6119|10.8486|9.788|9.0926|7.4774|5.761|5.2857|6.2187|7.0021|5.6642|10.2193|6.0124|9.1926|7.7876|6.3871|5.6645|4.39|4.44|4.44|6|6.59|8.75|26.25|28.75|40.55|47.85|29.35|23.24|21.53|26.34|20.67|19.83|16.9|10.02|6.44|5.64|5.01|8.71|14.09|19.82|9.96|16.76|8.57|9.67|10.13|9.1|10.07|5.41|
2025-07-04 06:31:08|adr_usa_0402|QFIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6999|20.74|10.84|8.99|9.13|8.18|13.51|11.99|16.08|27.07|23.14|22.34|19.58|13.17|14.92|9.69|24.13|16.24|19.32|14.66|14.35|18.73|19.81|34.82|39.9|41.12|43.12|
2025-07-04 06:31:10|adr_usa_0403|AMYT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:11|adr_usa_0404|FUTU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.31|11.35|10.81|10.96|10.47|29.7|32.3|103.2|146.6|98.74|67.57|42.95|31.76|42.09|32.94|50.76|42.93|52.89|56.06|46.72|63.98|61.24|92.58|96.65|89.68|121.78|
2025-07-04 06:31:13|adr_usa_0405|DNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:14|adr_usa_0406|LX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.42|16.33|12.75|9.38|9.44|13.45|10.6|11.57|13.59|8.43|8.19|8.59|7.7|9.39|7.92|5.87|3.35|2.46|2.08|1.48|3.41|2.2|2.73|1.79|1.81|1.7|1.77|3.12|7.9|8.13|7.325|
2025-07-04 06:31:16|adr_usa_0407|SY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.38|9.55|12.15|10.7|13.51|12.2|12.72|9.68|6.52|4.31|2.58|1.4|0.8924|0.51|2.82|2.35|1.58|0.97|1.01|1.22|0.94|1.005|0.916|0.824|3.235|
2025-07-04 06:31:18|adr_usa_0408|MFGP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:19|adr_usa_0409|ZEAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:20|adr_usa_0410|MESO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3|12.7|11.3|10.4|19|||||7.2||||6.3||10.4|19.1|17.9|16.9|23.7|56.76|84|100.1|106.34|70.42|76.54|61.28|62.1|62.1|59.3|52.84|55.704|51.54|43.44|40.22|36.3|32.7|28.8|29.72|24.98|10.26|17.73|8.3|8.12|11.7402|23.58|15.34|11.44|10.82|11.08|13.14|12.8|9.44|11.2552|10.5|11.98|19.18|23.18|24.6|21.56|18.9|14.82|14.7|12.48|9.08|7.6|6.5|6|6.6|6.72|9.5|2.46|1.72|6.15|7.23|8.58|20.14|11.82|10.68|
2025-07-04 06:31:24|adr_usa_0411|NIU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.01|7.61|9.3|6.65|9.4|9.03|8.84|18.43|27.78|47.84|37.93|23.12|25.53|13.39|8.95|6.39|2.81|5.39|3.67|4.04|2.07|1.76|2.27|1.95|2.38|2.04|3.39|3.35|
2025-07-04 06:31:27|adr_usa_0412|ITCB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:28|adr_usa_0413|GTH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:29|adr_usa_0414|HLG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:30|adr_usa_0415|OPRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|7.04|7.54|9|10.94|10.33|7.705|5.2|9.79|9.62|9.34|11.5|9.82|8.97|6.47|5.21|4.84|4.77|6.62|11.25|17.15|11.75|10.75|13.1|12.48|18.57|18.2|16.89|19.92|
2025-07-04 06:31:32|adr_usa_0416|FANH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:33|adr_usa_0417|BEST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:34|adr_usa_0418|TLND|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:35|adr_usa_0419|HHR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:36|adr_usa_0420|MSC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.64|13.001|17.2|20.5|19.08|19.75|16.0277|14.7501|15.4621|14.51|12.197|9.75|8.4|6.48|4.201|2.1301|2|7.67|7.8199|7.21|5.5|6.69|7.23|6.55|6.29|4.85|2.88|4.4|
2025-07-04 06:31:38|adr_usa_0421|GHG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.48|16.8|9.7|11.29|15.17|11.35|10.24|12.02|12.44|12.59|13.42|13|13.01|8.45|8.12|5.97|3.9|3.98|2.5045|4.13|4.33|5.66|4.44|3.03|2.9|2.52|2.77|2.74|2.07|2.17|
2025-07-04 06:31:40|adr_usa_0422|DAO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.64|15.77|20.49|40.67|25.34|35.95|25.78|7.26|12.26|13.01|5.94|4.44|3.65|7.1|5.48|4.76|4.06|3.41|3.59|3.47|4.85|7.56|8.7|8.56|
2025-07-04 06:31:42|adr_usa_0423|DAVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.22|23.05|23.7|33.52|37.49|43.72|46.91|39.72|51.61|67.55|77.78|90.66|120.75|155.84|109.66|109.74|91.75|73.57|87.87|54.69|53.82|49.83|70.77|30|31.01|24.82|32.42|18.44|15.5|
2025-07-04 06:31:45|adr_usa_0424|LINX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:46|adr_usa_0425|IMOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8941|8|8.6588|21.2|20.5176|9.5529|9.4588|6.6824|8.9412|19.5765|66.9647|46.3059|20.7529|42.2588|22.5882|31.8588|33.4118|28.9412|32.1882|33.6471|26.1176|27.4824|33.7412|34.6353|34.5882|25.7882|16.1412|13.9294|12.8471|2.0706|1.2471|2.8094|2.9176|3.7412|3.8588|6.5412|5.8824|6.1176|8.0471|10.0941|9.1176|5.9529|9.6941|14.1647|12.9059|13.7059|12.9059|17.7412|17.6824|19.4941|23.0235|25.8941|27.6706|24.1882|27.6118|28.1882|22.2588|20.5176|19.9176|20.8471|20.3882|22.8824|18.1059|20.5529|23.7412|24.4588|21.3412|16.0471|17.4353|16.7294|16.43|17.4|16.72|20.4|19.45|20.09|21.59|19.76|26.61|35.21|36.45|32.72|34.95|31.1|23.82|19.44|23.08|23.485|23.3|25.63|26.88|28.4|25.15|22.34|19.86|16.09|18.99|
2025-07-04 06:31:49|adr_usa_0426|TIGR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.93|4.2|3.99|3.6|2.94|5.25|4.77|16.36|21.3|14.53|8.67|4.32|3.69|3.86|3.52|4.05|2.84|3.44|4.52|3.73|3.35|4.12|6.19|7.05|8.25|9.375|
2025-07-04 06:31:52|adr_usa_0427|NEW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:53|adr_usa_0428|QTT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:53|adr_usa_0429|CANG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.3279|7.02|7.4|6.35|5.72|8.04|5.26|4.67|5.28|19.6|6.83|4.24|4.26|3.23|2.86|2.67|2.51|1.38|1.15|1.24|1.16|1.1|1.44|1.91|2.22|4.63|4.02|5.22|
2025-07-04 06:31:56|adr_usa_0430|JMIA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|17.83|6.46|7.1|4.56|10.19|17.71|57.91|32.31|22.37|17.64|7.83|7.61|5.4|5.3|3.94|2.55|4.29|2.29|2.89|4.5|13.1|4.76|3.99|2.45|4.43|
2025-07-04 06:31:58|adr_usa_0431|SOGO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:31:59|adr_usa_0432|QH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.5|69.4|86.8|51.9|29.5|21.8|8.806|5|3.33|1.27|1.44|1.42|2.03|1.47|1.28|0.59|0.446|1.48|1.355|1.4399|1.26|
2025-07-04 06:32:01|adr_usa_0433|CALT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:02|adr_usa_0434|LOMA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.35|20.79|11.24|8.58|12.59|9.74|12.33|5.8|7.1|3.36|5.41|4.15|5.17|5.98|7.85|7.01|5.7|5.57|4.88|6.55|7.13|6.28|6.89|6.05|7.09|7.02|6.53|9.21|12.1|11.59|11.36|
2025-07-04 06:32:04|adr_usa_0435|ORTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:05|adr_usa_0436|DUO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47447.5255|43919.5608|31247.6875|24875.7512|30707.6929|16091.8391|6515.9348|4247.9575|1275.4672|864.3514|502.0775|302.3985|268.7987|194.399|39.5998|12.16|9.6|6.208|7.216|17.28|9.4624|3.92|2.29|
2025-07-04 06:32:07|adr_usa_0437|BLCT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:08|adr_usa_0438|IPHA|price_next_month|0.27906976744186|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.285||6.035|6.2964|5.16||3.89|3.64|4.96||2.66|2.66|2.21||2.99|3.001|2.64||2.79|2.295|1.54||2.16||
2025-07-04 06:32:11|adr_usa_0439|YIN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:12|adr_usa_0440|UXIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||698|515|342|280|214|323|232|149|122|104|126|203|306|235|109|77.09|72.9|43.67|31.9|8.434|17.1|12.2|2.6|1.93|1.78|4.18|4.32|4.59|3.85|
2025-07-04 06:32:14|adr_usa_0441|AVDL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|6.5|7.75|5.25|4.5|3.75|3.25|4.5|4.25|2.125|4.5|4|3|2.375|2.5|4.5|5.438|6.813|6.25|3.15|2.08|1.7391|2.32|2.03|1.24|2.74|4.44|8.7|20.39|25.25|26.01|26.36|18.845|16.4|17.561|16|19.83|17.82|23.39|20.2|18.3|24.82|35.72|28.91|16.95|9.46|9.39|9.32|9.98|7|4.18|5.9|7.95|8.95|8.54|8.62|6.33|6.8|6.15|6.45|4.85|4.79|6.24|5.38|4.91|3.85|4.07|4.95|6|6.18|10.94|12.01|13.33|12.2|14.4|13.88|23.92|16.38|10.16|11.46|12.51|10.8|9.29|9.49|9.28|9.5|10.6|6.63|6.31|4.06|2.78|1.25|2.31|4.49|7.28|10.38|7.83|5.04|7.3|7.5|7.77|9.71|6.02|5|4.73|6.59|7.525|10.48|14.1|9.86|14.39|18.16|16.34|15.47|7.9|8.89|8.94|
2025-07-04 06:32:19|adr_usa_0442|ONE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:20|adr_usa_0443|SOHU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.38|4.31|1.59|1.32|1.39|0.85|1.15|0.95|1.43|2.38|8.75|14.86|39.73|35.51|39.71|22.78|16.93|17.67|15.25|16.8|20.67|15.58|20.2|26.5|22.11|22.84|25.35|23.6|30.86|56.82|41.63|69.13|82.39|53.02|40.27|50.04|66.32|55.81|61.32|48.4|42.5|72.57|70.35|106.28|82.07|64.18|59.4|55.76|35.43|38.58|48.28|50.66|67.49|67.89|75.52|55.62|56.52|44.47|54.56|67.97|47.84|47.99|52|45.81|39|38.93|39.67|38.25|48.5|64.03|38.51|27.28|32.08|16.88|19.54|15.38|12.93|9.97|10.63|7.97|11.39|18.47|17.37|19.01|22.99|20.91|17.12|14.36|16.17|14.69|16.12|13.47|10.89|8.13|9.6|11.23|13.69|13.79|12.59|9.9|13.74|
2025-07-04 06:32:24|adr_usa_0444|HKIB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:25|adr_usa_0445|HUIZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.45|45.3|38.5|32.7|39|19|10.65|5.575|5.15|5.45|2.55|6.45|5.95|6.325|5.1|3.295|3.1875|4.8|4.1415|3.28|2.03|2.15|
2025-07-04 06:32:27|adr_usa_0446|CEPU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.05|11.35|9|10.08|7.49|9.17|2.81|3.91|2.3|2.82|2.29|2.36|2.09|2.55|3.84|2.93|3.59|3.27|4.42|6.24|5.96|7.19|6.36|9.5|9.9|8.44|11.26|14.52|10.9|11.82|
2025-07-04 06:32:29|adr_usa_0447|QD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.22|13.34|9.9|7.75|4.1|5.29|6.36|9.14|6.98|2.95|1.73|1.67|1.36|2.15|2.04|1.72|1.77|0.9172|1.03|1.15|0.8531|1.24|1.17|2.35|1.77|2.06|2.46|1.91|2.35|2.82|2.73|3.01|
2025-07-04 06:32:32|adr_usa_0448|FINV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.87|6.76|4.54|5.46|3.47|5.5|3.88|2.95|2.03|1.86|1.96|2.02|3.51|7.1|7.22|6.24|3.96|3.64|4.42|4.48|5.42|3.78|5.7|4.75|4.81|4.9|5.41|6.08|7.64|7.8|9.81|
2025-07-04 06:32:34|adr_usa_0449|CTK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:35|adr_usa_0450|PUYI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:36|adr_usa_0451|HMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:37|adr_usa_0452|QK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:38|adr_usa_0453|YRD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.86|12.31|22.09|30.85|21.13|24.64|35.49|47.1|40.42|36.05|21.04|17.27|11.15|15.4|11.15|6.88|5.24|3.88|3.54|3.26|3.68|3.96|3.99|3.4|2.57|2|1.34|0.9026|3.29|2.06|2.47|2.27|4.3|5.08|4.64|5.66|5.68|6.54|6.075|
2025-07-04 06:32:40|adr_usa_0454|MOGU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||197.7608|95.4004|31.4401|29.8801|24.6001|13.5601|27.3601|31.5601|29.2801|20.4001|15.2401|12.6|3.84|2.41|2.03|2.12|2.7139|2.39|2.43|2.0876|1.91|1.78|2.31|2.1582|2.5|2.28|2.15|
2025-07-04 06:32:42|adr_usa_0455|EH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|11.77|7.99|8.19|90|29.13|23.38|24.62|16.46|8.91|6.92|3.98|11.44|10.34|18.65|14.825|10.16|17.48|12.79|17.21|16.99|16.95|17.03|
2025-07-04 06:32:44|adr_usa_0456|ICLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:46|adr_usa_0457|ADXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||226|149.2|171.2|220.6|221|199.8|182|158.8|108|107|26.6|14.6|21.4|15|10.6|6.23|10.87|7.65|7.997|10.41|7.61|7.6901|9.2|
2025-07-04 06:32:48|adr_usa_0458|IVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.9|14.71|13.22|13.6633|15|11.9|8.95|4.95|6.24|6.15|2.425|3.73|3.85|3.8|3.24|2.28|2.76|2.4255|3.8046|3.07|
2025-07-04 06:32:50|adr_usa_0459|BVXV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:51|adr_usa_0460|YJ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||424.8|200.4|205.6|165.2|106.8|78|99.6|82|41.6|36.8|24.968|40|40.4|32.2|23.724|13.44|4.28|3.1204|2.5564|3.0944|2.4732|2|1.87|1.45|1.87|
2025-07-04 06:32:53|adr_usa_0461|BCYC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2611|9.66|10.98|12.8|16.106|18.79|26.83|30.47|34.18|53.73|46.33|23.8|22.2|24.92|27.62|19.95|24.06|15.16|17.45|22.67|24.51|24.73|13.39|8.21|7.365|
2025-07-04 06:32:55|adr_usa_0462|ITMR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:32:56|adr_usa_0463|JFU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||228.8|190|135.854|42|32|27|31.4|36.2|31.8|19.75|15.2|16.2|4.7|4.09|2.57|3.62|3.03|2.35|3.32|1.88|1.67|1.55|1.21|1.49|
2025-07-04 06:32:58|adr_usa_0464|YI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.8|87.5|89.2|37.6|45.6|55.5|74.7|64.7|68.4|117.7|128.9|56|55.8|31.4|19.5|26.4|24.7|30.5|27.1|31.771|21.7|13.7|10.5|11.9|7.52|5.82|8.39|7.38|
2025-07-04 06:33:01|adr_usa_0465|COE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.36|71.44|58.0804|68.84|74.64|52.04|48|42.32|40.3996|34.04|30.4|23.08|24.2|28.92|57.08|102.48|98.2|101.44|97.36|84.4|11.6|10.04|3.3108|5.48|6.12|6.44|6.16|5.43|8.5561|7.95|7.325|7|17.05|15.67|20|16.38|27.6|
2025-07-04 06:33:03|adr_usa_0466|LIZI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:04|adr_usa_0467|VIST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.04|4.9|7.11|2.86|3.62|2.01|2.64|2.71|4.65|6.47|5.87|8.53|8.22|13.82|16.7|20.13|25.88|30.1|32.76|43.39|44.59|52.93|54.96|45.17|47.945|
2025-07-04 06:33:07|adr_usa_0468|CNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|6.05|5.52|4.8|4.26|4.62|3.59|3.1|3.09|3.69|3.5534|5.11|3.21|3.06|2.38|2.3|1.99|2.59|3.16|2.6758|2.42|1.83|1.11|1.39|1.23|0.672|0.76|
2025-07-04 06:33:09|adr_usa_0469|TLC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:10|adr_usa_0470|WIMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.4|145.8|111.2|201.8|121.6|75.8|78|58.4|40.2|35.8|22.2|28.8|17.438|21.8|13.38|12.8|23|17.398|17.8|18.774|4.91|2.87|
2025-07-04 06:33:12|adr_usa_0471|CAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|4.44|2.59|2.01|4.9|13.02|6.83|8.85|3.93|3.68|3.81|3.25|3.14|2.4|2.95|1.98|1.435|0.9914|1.06|0.9711|2.07|0.8007|0.6988|
2025-07-04 06:33:14|adr_usa_0472|UCL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|12|10.62|12.0501|6.59|2.95|1.9|1.12|1.02|0.7928|5.7|4.03|3.29|1.69|1.36|1.37|1.62|1.16|1.31|1.25|1.835|
2025-07-04 06:33:16|adr_usa_0473|BEDU|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|92|71.72|62.56|65.64|48.48|37|39.16|39.6|40.08|36.44|26|31.08|27.32|23.84|23.56|16.64|11.04|5.08|2.48|3|3.02|2.49|2.44|1.22|1.13|1.24|2.13|2.16|2.035|1.76|1.51|1.8||
2025-07-04 06:33:18|adr_usa_0474|VIOT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.74|13.59|9.47|8.4|7.3|6.04|6.41|5.46|8.16|8.18|5.37|4.56|1.97|1.51|1.55|0.81|1.46|0.884|0.9852|0.921|0.8032|0.71|0.965|1.375|1.46|1.36|1.67|
2025-07-04 06:33:20|adr_usa_0475|SMMT|price_next_month|0.57549234135667|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.41|12.17|10.64||8.6|6.63|11.16||11.2|12.87|11.96||13.21|2.45|1.3||1.55|1.2599|1.5201||4.12|3.67|4.21||7.94|7.97|5.08||1.33|1.17|0.89||1.55|1.62|2||2.39|13.47|19.2||26.21||
2025-07-04 06:33:24|adr_usa_0476|GNFT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.95|17.61|14.65|17.72|20.125|5.36|3.84|5.3|4.28|3.68|3.59|4.08|3.55|4.18|4.18|4.29|3.74|3.75|2.97|3.95|3.49|4.01|5.5|3.73|4.0951|3.8899|
2025-07-04 06:33:26|adr_usa_0477|REDU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:27|adr_usa_0478|SUPV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.27|14.85|14.3|17.15|17.72|26.43|32.77|26.55|13.16|7.8|9.44|5|7.68|2.7|3.01|1.6|2.95|1.6|1.84|1.84|1.96|2.44|1.79|1.76|1.67|1.85|2.69|2.33|3.37|2.04|4.37|5.72|6.18|8.83|16.45|15.56|10.7|
2025-07-04 06:33:29|adr_usa_0479|NCNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312.5|706.25|591.25|561.25|408.25|306.25|374.5|225|177.75|131|144|133.5|133.75|153.25|107.5|52.75|58.25|68.25|17.9425|48.75|24.0275|37.75|22.5775|19.45|13.5|7.4975|3.84|3.8|1.79|1.02|0.5601|0.0535|
2025-07-04 06:33:31|adr_usa_0480|RUHN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:32|adr_usa_0481|JG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||227.4|124.4|156|160.8|111.8|79.6|55|47.6|35.5|34.6|73.2|70.4|42.8|30.8|17.096|16.02|18.6|17.8|14.802|8.298|4.96|2.134|4|2.95|2.94|7.15|11.3|8.74|11.29|
2025-07-04 06:33:35|adr_usa_0482|CIH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:36|adr_usa_0483|AIH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:37|adr_usa_0484|ERYP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:38|adr_usa_0485|CYAD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:39|adr_usa_0486|BFRA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:40|adr_usa_0487|SECO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:41|adr_usa_0488|MREO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.345|2.6|3.15|1.74|1.37|2.72|2.41|2.99|3.55|2.49|2.19|1.21|0.6926|1.33|1|1.01|1.23|1.15|1.72|3.79|2.78|4.155|4.26|3.01|2.61|2.875|
2025-07-04 06:33:43|adr_usa_0489|KRKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131|71.2|66.946|59|84|61.2|33.8|33.4|18.2|16.802|20.8|19.94|23.722|19.378|18.2|15.318|9.6|7.358|5.244|4.21|4.2499|4.9166|5.501|
2025-07-04 06:33:45|adr_usa_0490|KTOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:46|adr_usa_0491|SKYS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:47|adr_usa_0492|TC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||386.3981|413.9979|274.7986|154.1992|86.9756|95.3995|89.9995|57.2997|58.0497|59.9997|40.4998|33.0343|32.5498|35.8498|25.9499|94.7995|12.6749|8.49|10.05|5.5575|1.93|1.71|1.65|1.43|1.01|0.6499|0.77|
2025-07-04 06:33:49|adr_usa_0493|LOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:50|adr_usa_0494|XYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.04|16.98|14.97|8.46|5.49|3.78|2.79|2.5794|2.5263|2.33|4.75|7.92|4.55|2.98|2.57|2.84|1.77|3.82|3.03|4.48|3.92|3.9|3.83|4.37|6.704|7.99|13.5|19.01|
2025-07-04 06:33:53|adr_usa_0495|JFIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.95|9.8|3|2.3983|3.57|2.96|3.73|7.5|3.95|4.09|2.03|2.03|2.14|2.26|3.17|4.3|7.14|5|5.47|6.46|5.38|6.905|7.7|11.17|18.18|
2025-07-04 06:33:55|adr_usa_0496|TRVG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.6|75.1|116.35|41.7|40.75|23.55|20.6|31|29.9|23.7|26|17.75|13.3|8.75|8.25|7.05|10.5|18.9|14.6|12.6|10.6|10.5|7.25|5.35|8.7|7.2|7|5.1|2.5|2.55|2.1|1.62|2.83|4.12|3.8|
2025-07-04 06:33:57|adr_usa_0497|LAIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:33:58|adr_usa_0498|NNDM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.43|65.41|76.8|69.999|70.4|58|61.4|56.9|49.1|33.301|13.7|20.3|17.4|12.5|7.3|4.07|3.45|2.42|0.774|2.23|3.25|15.59|8.13|6.2|5.89|3.35|2.83|3.16|2.54|2.76|2.39|3.28|2.72|2.4|2.51|2.46|2.31|2.31|1.635|1.61|
2025-07-04 06:34:00|adr_usa_0499|WSG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:01|adr_usa_0500|JT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:02|adr_usa_0501|FRSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.7933|32.8799|29.1599|18.9|16.9602|12.63|11.46|7.9542|10.68|8.52|6.8406|3.648|8.34|5.4414|60.6599|29.8799|20.04|18.54|7.92|4.7142|3.6|3.2406|3.4914|1.97|2.68|1.63|1.15|1.08|0.9837|0.6998|1.04|0.7025|0.5334|
2025-07-04 06:34:05|adr_usa_0502|RYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:06|adr_usa_0503|ASLN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:07|adr_usa_0504|MITO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:08|adr_usa_0505|STG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.5|74.5|53.375|65.625|38.125|27.375|31.9375|33.75|24.75|23|20.25|15.25|12.4225|7.3513|4.65|5.74|3.93|5.65|4.1|13.93|7.95|4.99|5.8|9.345|8.1|8.4|7.2|6.6552|5.31|5.92|
2025-07-04 06:34:10|adr_usa_0506|PLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|11.6|14.38|9.5475|7.41|11.55|9.9725|8.2|8.5|6.39|7.14|23.3|60.56|74.9|50.57|63.95|44.57|64.7|38.45|63.65|68.64|55.07|54.21|29.01|15.28|11.11|10.67|11.79|8.25|8.18|6.51|
2025-07-04 06:34:13|adr_usa_0507|BWAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.545|10.3|8.48|11.6|8.35|6.1|5.8|9.09|8.8|8.76|7.955|7.42|7.72|5.96|3.5|2.01|1.55|2.39|3.16|5.93|5.05|7.5348|9.99|10.79|8.89|13.22|
2025-07-04 06:34:15|adr_usa_0508|VRNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.63|11.95|13.87|12.5|17.6665|13.2772|12|5.9727|6.35|4.2|4.44|5.575|5.91|7.12|5.81|7.56|7.2|5.78|5.14|6.38|4.03|5.52|11.6|23.27|22.34|20.19|11.94|18.35|15.24|22.73|33.86|57.3|68.83|91.445|
2025-07-04 06:34:18|adr_usa_0509|CLGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|27.855|24.015|19.215|17.895|17.895|5.7|6|7.15|8.72|8.95|5.54|5.5|5.85|5.1001|5.22|3.86|4.6373|11|11.4|9.01|7|14.8|14.54|17.38|22.48|9.34|9.57|7.15|6.44|10.84|7.06|6.1|5.31|5.48|5.41|4.78|3.9724|3.72|2.21|1.4|
2025-07-04 06:34:20|adr_usa_0510|AKTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4000||2100|1220|1131|1170|1148|152.46|114|362|310|340|176|181|160|305|91.4|85|57.2|37.8|39.8|35|37.6|68.8|38.4|35.8|37|35.836|41.4|33.2|64.8|46.8|31.8|34|26.6|22.6|18.8|9.2|9.336|3.742|3.928|3.6|2.62|1.19|4.25|2.3645|1.09|1.4|1.14|
2025-07-04 06:34:23|adr_usa_0511|JP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:24|adr_usa_0512|IMMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5003|13.2293|11.68|12.1|9.3|7.9|3.433|4.5|3.4667|3.876|3.3|2.675|2.067|4.2667|4.0667|3.1667|3.0833|2.96|2.9633|2.56|2.42|1.79|2.2001|1.8701|1.85|2.47|2.99|2.2|1.88|1.59|1.84|2.0125|0.9351|1.44|1.71|3.2|3.29|3.4|4.31|2.48|2.47|2.25|2|2.06|1.57|2.23|1.89|2.25|2.69|2.04|1.94|1.91|1.73|1.7|
2025-07-04 06:34:26|adr_usa_0513|FEDU|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186.4|132.6|108.8|82.4|48.2|35.6|37.2|34.8|32|22.8|23.2|13.516|21.6|27.2|19|18.08|15.8|12.6|11.01|13.7|6.23|8|7.5741|8.55|9.75|10.79|11.71|11.85|10.1|9.8|10.51||
2025-07-04 06:34:29|adr_usa_0514|LGHL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9500|6275|7375|6875|5000|5400|2459.25|2650|2675|2525|1390|550|254|58|51|29.505|16.48|10.065|7|3|3.1|
2025-07-04 06:34:31|adr_usa_0515|AACG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|10.99|12.07|8.29|3.84|4.35|8.04|5.38|4.45|3.5|3.08|3.45|3.95|7.88|11.1999|9.42|6.63|6.5|4.009|5.13|5.45|3.97|5.23|4.88|4|4.01|4.9|4.22|4.94|4.84|4.36|3.9|5.53|5.67|4.1914|3.5501|3.04|3.78|4.69|4.59|5|5.18|4.45|1.12|0.98|2.04|2.63|1.87|1.1569|0.673|1.31|1.12|1.3038|3.2|3.2788|2.34|1.76|1.16|1.29|1.76|1.4425|1.8407|1.44|1.02|1.09|0.87|0.6507|1.005|0.94|0.9399|0.8162|
2025-07-04 06:34:34|adr_usa_0516|PT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.65|54.95|36|17.1|5.45|11.45|5.2|5.75|5.3|6.2|4.7|4.6|4.6025|2.8|3.05|0.96|0.38|0.3881|1.05|1.18|1.1|1.125|1.11|1.06|1|0.97|1.01|0.9989|
2025-07-04 06:34:36|adr_usa_0517|WEI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:37|adr_usa_0518|MFH|price_next_month|0.0087336244541485|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.4|147.8|141||66.2|74.2|70.2||34.2|33.8|21.6||11|3|1.8||2.44|2.04|1.9442||1.71|2.42|2.84||5.55|3.07|3.68||1.24|1.02|0.8344||2.52|1.44|0.9||1.499|1.495|7.08||3.32||
2025-07-04 06:34:40|adr_usa_0519|AMBO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3525.0352|3180.0318|2220.0222|2001.02|1977.0198|2280.0228|2316.0232|876.0088|831.0083|579.0058|284.9128|284.9128|284.9128|284.9128|284.9128|42.0004|21.0002|9.0001|12.0001|18.0002|13.1|40|41|41|47.5|55|55|45|25|35|20|59.3|51.3|60|50.1|28.3|16.1|20|22.3|22.8|32|23.3|23.9|17.1|15.001|7.687|7.1|3.987|3.201|3.722|2.667|2.4|1.432|1.438|1.59|1.29|1.6|2.324|2.5582|2.5128|
2025-07-04 06:34:43|adr_usa_0520|MOHO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:44|adr_usa_0521|XRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:45|adr_usa_0522|KZIA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3043.7203|2961.4576|2961.4576|3619.5593|3372.7712|3125.983|4093.3925|2981.2007|3497.8105|2467.8813|1151.678|1184.583|2599.5017|2362.5851|1447.8237|1908.4949|3125.983|3208.2458|4679.103|7663.5942|8864.6298|6752.1234|5462.244|5919.6247|6916.6488|6182.8654|6330.9383|6061.1166|5682.7081|4475.0915|3708.403|3366.1902|4090.102|3274.0559|2787.0607|2612.6637|1911.7854|2533.6915|1780.1651|1151.678|717.3308|542.9339|1020.0576|941.0854|868.6942|641.6491|197.4305|174.3969|358.6654|556.0959|312.5983|171.7645|166.2365|157.9444|131.6203|98.7153|368|956|771.8|1074|826|798|648|596|492|1112|698|496|424|450|372|308|312|200|164.5|146.23|265|262.495|195|144.895|169.1|163|138.5|153.405|210.5|146.5|197|294.5|483.5|537|451.5|541.5|335|321.5|181.5|41.315|51.5|66.5|50.5|20.995|14.95|16.74|18.65|27|7.9|3.5901|6.75|
2025-07-04 06:34:48|adr_usa_0523|IMRN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.25|3|1.56|0.52|0.9|||||||||||||||||||||16.34|6|5.15|6.73|9.15|9.49|7.4|7.25|5.55|3.57|3.25|3.4221|2.5201|10.97|7.21|7.54|5.58|4.8501|3.79|3.71|3.08|2.38|1.92|2.29|2.13|2.02|1.72|1.868|2.49|2.445|1.942|2.042|1.8|1.76|
2025-07-04 06:34:51|adr_usa_0524|ATHE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||569.9989|479.999|231.5995|252.5995|269.9995|269.9995|379.7992|247.7995|257.9995|257.3995|67.7999|74.9998|82.1998|92.9998|97.1998|95.9998|172.1997|179.9996|179.9996|178.1996|175.7996|269.3995|251.9995|286.1994|127.1997|121.1998|85.7998|79.1998|97.7998|84.5998|101.9998|77.9998|83.3998|81.5998|146.3997|110.9998|94.1998|99.5998|91.7998|91.1998|163.1937|130.1997|131.9997|202.7996|221.3996|739.7985|119.9998|131.3997|116.6998|92.3998|67.7999|71.3999|51.5999|29.9999|40.1|45.2|30.5|25.1|28.9|27.5|30|26|19.6|22.4|18.8|16.833|13|11.4|11.588|7.9|7.1|14.5|15.6|16.6|15.8|14|13|7.83|7.549|6.2|4.331|3.91|2.8342|2.89|2.49|2.11|2.33|1.799|1.16|4.57|3.54|4|
2025-07-04 06:34:54|adr_usa_0525|SFET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:55|adr_usa_0526|GSUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:34:56|adr_usa_0527|DXF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9200|4962.5|3862.5|2187.5|2437.5|2150|1387.5|1437.5|1740.75|1500|1437.5|1725|1550|1349.875|1150.125|700|2400|2362.5|1912.5|2387.5|1512.5|1645|2100|1912.5|1800|1875|1787.5|1525|7937.5|6931.125|7566.625|4723.625|3315.625|3608.125|2762.5|2025|1575|612.5|850|1362.5|1812.5|1837.5|2000|1875|1038.375|663.125|568.75|399.875|238.625|158.75|231.25|43.95|43.5375|28.125|22.75|0.75|1.6|6.89|5.21|
2025-07-04 06:34:59|adr_usa_0528|ANTE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||447|360|267.4|121.4|100|103.2|117.6|172.4|173.2|124|67.2|116.4|141.2|99.6|63.4|48.6|71.4|61|33.6|45.4|47.2|34.2|35.6|34.6|45.598|43.2|44|46.2|46.6|88.2|93.6|109.2|110.2|110.2|56.6|62.732|48.4|55.8|50|43.8|26|15.064|11.38|6.776|9.06|7.72|5.68|4.88|4.1892|3|3.3856|4.24|9.32|9.32|9.04|9.728|5.6804|6.8424|5.48|2.838|1.55|1.65|1.36|0.75|0.7401|1.16|1.01|0.3754|0.44|0.7729|0.651|
2025-07-04 06:35:02|adr_usa_0529|BNTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4853.5578|2539.3852|3087.8987|3164.9716|3291.8409|1516.4868|893.3759|397.8651|430.7223|395.4877|452.9441|660.6477|585.5741|615.6035|905.8881|803.2875|716.55|609.45|373.2435|479.757|168.3|163.2|126.225|166.7649|121.04|46.92|79.39|93.16|63.24|61.54|41.14|32.13|14.6625|2.9053|3.91|3.7383|3.53|3.61|2.92|8.45|8.895|10.83|10.76|13.68|13.01|
2025-07-04 06:35:05|adr_usa_0530|MTP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:06|adr_usa_0531|APOP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:07|adr_usa_0532|MDGS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:08|adr_usa_0533|ANCN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:09|adr_usa_0534|TRPX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:10|amer_0000|RY.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||7.1875|7.5625|7.47|7.8125|7.845|8.175|8.5875|12.4625|13.7875|14.9375|16.2875|19.05|20.825|22.25|14.7875|18.875|18.25|17.15|15.9375|16.625|15.5625|19.4625|21.5375|22.825|23.425|24.47|24.805|24.62|25.355|29.3|28|29.275|29.05|29.445|29.795|30.85|31.725|29.53|29.71|31.2|36.125|37.5|40.375|44.51|47.48|45|48.98|53.28|54.09|58.28|54.34|53|49.39|50.8|48.75|43.18|30.92|43.7|56.45|56.81|56.81|55.12|51|54.95|56.79|56.62|50.12|47.26|55.68|51.55|55.17|58.9|64.02|61.53|64.9|70.44|71.95|74.64|80.77|83.16|78.31|79.07|73.34|76.08|69.07|78.83|81.53|87.08|96.48|93.37|92.68|100.85|101.09|98|103.66|97.42|102.85|101.58|99.58|108.73|99.82|89.33|99.33|106.06|108.36|124.21|129.6|126.3|140.21|132.17|122.13|133.78|138.54|121.43|121.74|122.62|131.8|148.98|162.98|176.16|170.98|173.94||
2025-07-04 06:35:15|amer_0001|TD.TO|price_next_month|1||||||||||||||||||||||||||||4.69|4.5|4.13|4|4.5|4.63|4.53|4.38|4.19|4.09|4.69|4.19|3.97|4.53|4.97|5.31|5.56|5.44|5.28|5.09|4.531|4.499|4.7665|5.315|5.7088|5.3652|5.8913|7.1682|8.99|9.8|9.945|12.025|14.43|15.755|9.7|12.53|15.26|19.7|14.45|17.65|18.35|18.75|21.025|19.825|20.505|19.975|20.775|19.77|21.22|19.375|17.28|16.625|16.65|17.5|19.525|20.475|22.475|22.7|22.845|23.85|25.23|26.795|27.925|30.2|32.7|29.865|31.935|33.485|34.95|36.935|36.125|37.5|32.95|35.945|31.065|23|18.695|27.8|33.84|33.23|33.62|35.875|36.075|37.345|40.65|41.755|38.735|36.75|40.415|39.535|40.32|41.49|42.425|41.995|44.81|48.39|50.16|53.76|57.25|57.62|54.8|54.15|52.48|54.54|52.43|57.11|58.52|63.57|68.46|64.4|67.06|73.24|74|75.7|78.65|73.56|75.46|73.9|72.2|76.59|69.04|58.98|65.07|69.28|77.14|86.9|81.93|90.15|102.28|96.66|84.49|89.53|90.85|76.84|82.42|82.74|81.49|76.2|80.75|79.23|86.64|94.77||
2025-07-04 06:35:19|amer_0003|BNS.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||6.875|7.22|7.3125|7.25|7.6875|8.2625|8.475|11.675|13.025|14.225|14.9875|15.6|17.55|19.5|12.9|16.8|15.575|16.2|16.2|15.9|13.95|18.625|19.325|19.25|21.8|22.175|24.125|24.485|24.765|27.435|23.5|24.555|26.325|29.275|30.77|32.045|34.325|34.2|35.98|37.4|40|39.75|40.9|44.66|47.7|44.18|47.27|51.95|50.86|53.81|52.24|52.85|47.79|49.75|49.05|37|28.71|38.18|45.86|48.5|47.8|48.25|51.25|53.22|60|59.36|54.53|51.55|53.35|52.97|52.25|56|61.43|59.04|58.5|65.21|63.32|69.63|72.04|70.5|66.81|65.4|60.22|60.89|54.76|64.14|69.81|74.14|77.04|76.22|77.69|81.51|79.5|78.24|75.53|72.3|73.14|68.56|70.8|74.94|70.22|55.17|56.37|63.2|74.4|81.21|78.15|79.78|91.85|85.78|72.62|70.18|67.44|65.57|64.12|60.7|65.81|64.52|67.27|79.85|71.82|73.43||
2025-07-04 06:35:24|amer_0004|CNR.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2313|2.2292|2.9833|3.1667|3.0292|3.8771|3.3229|3.2104|3.3375|3.8333|4.2188|7.4417|5.8667|6.8917|7.6667|8|9.29|10.1667|11.6667|10.6|12.9417|12.4|12.68|11.03|10.4167|11.6083|12.1917|13.2083|13.2233|12.925|14.905|16.3975|18.425|18.0625|20.2875|21.375|25.75|25.065|22.775|26.75|26.825|27.805|27.76|26.495|25.405|26.37|26.995|26.16|21.485|24.12|26.195|26.15|26.66|30.395|32.335|33.03|33.945|36.695|35.82|39.04|37.815|42.15|44.235|43.12|47.865|49.315|51.33|57.275|59.61|64.2|72.89|79.46|83.72|77.9|81.59|79.87|75.95|77.26|82.77|84.32|90.44|98.67|98.52|103.81|98.58|99.17|116.12|112.54|109.65|124.44|124.92|117.8|123.67|115.11|130.84|132.35|129.52|132.33|135.56|164.48|154.93|151.08|162.23|161.4|158.38|161.5|159.84|146.73|166.78|167.09|159.83|150.35|151.82|133.51|144.88|
2025-07-04 06:35:28|amer_0005|SU.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||1.7|1.68|2.02|1.95|1.95|1.94|2.09|2.0863|2.4219|2.4375|2.555|2.6175|2.7469|2.7657|3.2344|3.8813|4|5.7063|6.3438|6.1563|6.1625|6.3813|6.125|5.0813|7.2813|7.675|7.075|7.7125|7.9063|7.75|7.4375|8.6875|10.7625|10.4475|12.1|12.15|13.625|13.2|11.325|12.925|11.795|12.825|13.845|16.7|16.35|19.19|20.825|19.855|23.23|29.975|31.6|45.525|47.87|45.625|43.125|43.6|44.525|48.225|51.725|47.2|56.825|55.66|28.95|23.51|30.03|34.84|35.92|33.76|34.75|33.89|32.68|41.46|43.61|36.62|31.75|34.54|32.63|30.66|33.52|33.9|31.41|32.46|37.89|36.59|42.28|44.77|40.02|37.9|39.29|36.84|38.91|33.18|36.83|35.14|40.25|40.36|42.78|40.67|43.8|44.56|49.1|54.78|44.16|42.38|44.18|37.87|39.16|40.45|24.82|21.07|15.03|21.39|26.29|24.56|32.55|36.32|46.18|43.46|46.86|46.18|42.42|41.26|44.91|44.52|52.53|55.14|52.56|54.53|48.69|52.17|
2025-07-04 06:35:32|amer_0006|ENB.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.6563|3.7975|3.6875|4.0313|4.1563|4.1813|4.4125|5.0625|4.9938|5.2188|6.8125|6.6|8.2|7.875|8.125|8.3875|8.5938|8.4812|8.25|7.925|6.875|8|7.975|10.25|9.125|9.475|10.1625|11.0575|10.885|11.5|11.4|10.9975|10.625|10.9125|12.575|12.9475|12.75|12.5375|12.525|13.22|15.7275|15.8625|17.65|18.005|18.01|16.575|18.095|18.88|19.155|18.3|18.915|20.455|20.045|20.71|22.465|20.93|20.12|18.425|20.845|21.045|23.205|24.665|25.02|28.205|29.03|30.75|31.37|34.53|37.73|41.39|41.03|39.74|43.85|47.94|45.57|45.2|46.76|52.89|53.45|53.33|61.55|63.06|57.01|55.89|48.66|52.12|53.71|57.92|55.4|56.58|51.68|49.58|45.03|38.89|46.2|41.02|48.01|49.49|44.08|47.97|53.81|42.65|42.87|36.71|42.96|47.41|49.18|51.84|53.74|56.06|57.51|53.08|54.48|53.87|48.48|44.44|47.74|48.95|51.67|56.24|62.85|64.47|60.91|
2025-07-04 06:35:37|amer_0007|BMO.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||6.75|7.1575|7.375|7.6875|7.97|8.15|8.4|10.95|12.2125|13.0875|13.25|15.25|19|20.4625|13.7875|16.125|15.5625|14.2125|13.125|13.275|11.1|15.125|15.1|17.975|19.125|39|41.55|34.55|36.01|38|37.4|40|42|40.21|46.5|53.43|54.36|53.74|54.28|55.11|54.71|55.26|57.87|62.7|68.97|62.01|66.92|68.39|70.76|71.16|64.95|63.44|49.7|48.77|46.53|38|28.29|43.8|53|53.75|56|62.15|58.9|60.2|61.96|61.92|61.4|59.66|58.08|55.23|57.62|59.67|64.21|61.37|66.11|73.61|72.94|76.28|83.66|83.86|77.46|75.91|71|77.11|74.65|82.3|86.98|88.53|100.79|90.67|89.61|99.27|97.44|100.44|106.97|99.13|102.62|98.12|91.26|102.22|91.21|67.92|82.78|93.33|103.98|126.19|125.56|133.04|144.73|137.59|121.25|131.38|129.32|113.22|116.37|111.38|122.84|121.55|112.71|133.5|148.76|147.37||
2025-07-04 06:35:42|amer_0008|CNQ.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||0.8716|1.0413|0.995|0.9796|1.2726|1.4219|1.5853|2.0541|2.3687|2.0541|2.2885|2.5291|1.758|1.8968|1.4681|1.6655|1.4496|1.7642|1.9647|1.9986|2.0665|2.4366|2.5723|2.7759|2.6988|2.9523|2.7913|2.6186|2.5538|3.2077|3.1639|2.6247|2.9301|2.9486|3.2817|3.4538|3.9479|4.6511|5.4592|6.3265|6.7534|7.6984|12.5839|11.9153|17.4201|16.5812|14.8293|14.4222|14.5184|16.3196|18.0641|19.3842|15.8434|21.1089|19.742|15.0069|10.8296|13.5734|15.9791|17.3263|16.8403|19.3028|17.4694|18.3232|22.0342|21.9651|19.0387|17.351|19.6013|16.9365|13.4969|14.854|14.8638|14.5825|15.7077|16.3295|18.0222|22.0391|23.4555|19.4089|18.1801|19.7839|15.7521|14.9625|14.7997|18.5946|19.77|21.285|19.67|21.74|19.065|22.51|20.995|23.16|23.9|18.06|17.635|20.11|16.715|16.605|18.61|11.655|11.815|10.6|14.445|18.655|20.585|26.3|32.33|39.755|35.355|40.855|40.835|41.28|40.095|44.03|43.02|52.16|49.02|47.35|44.15|39.56|43.79|
2025-07-04 06:35:46|amer_0009|MFC.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|8.75|11.625|13.15|19.8|20.775|19.36|23.07|19.625|20.2|22.79|19.095|16.79|17.495|19.12|20.625|20|23.405|25.355|26.6|28.44|27.29|28.835|30.725|30.735|34.7|36.5|35.69|36.5|39.7|40.11|38.9|44.19|37.82|39.37|37.72|24.12|20.36|20.32|26.16|20.3|19.54|18.32|16.34|12.91|17.45|16.99|15.18|13.16|11.71|13.51|10.77|12.34|14.4|14.89|18.09|18.47|20.55|20.58|22.28|21.39|20.38|21.96|23.17|21.68|19.47|18.5|17.8|19.43|24.95|23.94|25.68|25.94|26.1|24.23|24.16|20.73|21.11|24.67|23.9|24.53|25.78|17.53|17.95|18.06|23.11|26.84|24.12|24.11|26.47|25.12|23.44|22.58|26.33|26.75|26.36|24.14|29.72|32.11|36.78|40.67|43.46|42.25|42.85|
2025-07-04 06:35:50|amer_0010|BAM.A.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:35:51|amer_0011|CP.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.474|6.316|6.862|6.754|6.148|5.98|6.504|6.72|7.038|6.952|6.196|6.734|6.92|8.16|8.906|9.004|9.61|10.51|12.674|10.78|12.18|12.8|13.774|16.326|13.296|12.78|13.64|12.502|10.684|7.54|8.038|8.62|9.99|10.856|11.81|11.964|13.226|13.652|12.052|11.6|11.354|14.33|15.216|15.794|18.376|22.684|24.52|26.252|29.808|31.376|32.798|42.054|44.232|44.156|47.918|42.03|40.2|33.828|38.234|38.964|38.678|40.528|41.452|39.454|44.18|46.088|44.696|51.114|52.118|53.93|57.998|62.542|59.902|68.696|62.79|73.54|79.628|86.814|89.542|90.82|90.82|93.54|97.84|98.53|97.56|102.96|107.91|110.89|97.26|105.44|112.23|115.78|109.07|115.62|101.24|110.28|
2025-07-04 06:35:56|amer_0012|TRP.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||12.7481|12.4846|12.9215|12.4013|13.6983|13.2128|14.7387|15.7791|17.0275|17.7211|19.0389|18.1373|21.9173|22.056|23.95|23.3|21.5|20.1|20.25|17.75|11.7|10.5|11.4|14.5|16.2|18.22|19.13|20.51|20.55|22.79|22.55|22.5|22.7|22.9|25.35|26.9|27.05|27.15|26.65|27.63|29.8|29.65|33.59|35.07|35.42|33.02|34.75|36.34|39.03|39.57|38.5|40.18|39.57|36.9|39.7|36.42|32.98|29.78|30.64|33.16|34.17|35.84|36.33|37.67|36.55|40.71|40.14|42.37|41.25|43.46|45.67|44.97|47.21|49.94|46.93|46.99|48.42|51.08|54.7|55.55|56.54|56|50.83|44|48.65|52.1|60.54|60.72|61.39|63.38|63.7|61.25|56.63|54.44|58.51|49.64|55.88|63.94|64.62|66.39|72.57|64.06|61.05|52.44|54.81|60.81|60.82|66.95|65.64|67.95|68.27|59.84|57.33|56.31|47.26|47.76|53.04|49.32|58.62|64.76|65.49|69.65|65.56|
2025-07-04 06:36:00|amer_0013|CM.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||8.5|8.345|8.25|9.6875|10.1875|11.35|11.4125|15.175|16.575|16.475|17.975|21.325|22.65|24.725|14.725|16.925|17.775|18.1|16.225|16.375|17.675|20.175|22.55|22.45|23.715|25.125|27.455|26.98|26.15|25.565|21.575|21.14|23.775|24.275|28.375|31.53|34.32|32.675|33.49|35.9|34.43|36.295|35|37.595|39.975|40.315|40.165|44.85|50.33|51.335|47.85|44.425|33.395|34.91|32.085|24.94|21.575|27.28|32.125|34.365|35.005|35.88|36.25|39.525|41.095|40.155|38.2|36.455|38.345|36.035|38.115|40.1|41.57|39.175|41.13|45.545|46.34|47.83|51.955|53.245|47.835|47.45|48.345|50.14|44.975|50.875|52.05|52.99|58.305|52.81|52.455|59.07|58.6|56.6|61.15|55.75|55.815|51.245|51.565|57.73|51.08|44.145|51.78|54.74|58.665|70.355|72.57|71.225|80.215|69.58|62.11|64.79|62.4|55.97|53.54|56.1|64.22|67.58|78.76|90.88|87.67|93.43||
2025-07-04 06:36:04|amer_0015|MG.TO|price_next_month|0.28393524283935|||||||||||||||||||||||||||||||||||||||||||||||||12.6996|14.5833|14.3402||16.0416|16.0416|18.2291||18.0347|22.3611|21.802||24.8888|22.7986|24.743||21.5954|18.0104|15.4705||18.0625|17.6375|16.6875||22.9475|23.7625|24.88||27.27|24.73|21.385||22.81|25.3975|24.75||27.1|24.585|23.6125||21.4475|21.75|20||21.15|19.83|21.9425||23.755|23.705|20||17.5075|15.245|8.9375||9.05|12.4|12.575||18.0625|20.76|24.495||23.45|18.595|18.195||20.875|21.27|23.175||34.57|40.48|43.05||55.47|61.64|61.15||71.47|64.92|60.74||53.25|52.81|54.28||60.47|60.09|72.37||83.14|70.66|66.31||57.89|66.66|73.18||58.06|63.52|79.64||119.14|99.63|95.75||82.08|75.87|82.83||65.68|79.48|73.16||61.66|56.64|63.63||49.82||
2025-07-04 06:36:10|amer_0016|SLF.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.65|24.75|31.5|35.1|30|38.5|32.99|30.9|34.41|28.27|26.18|27.5|29.45|30|32.59|35.44|36.35|36.9|37.46|40.15|39.28|44.06|44.05|47.74|47.15|43.19|47.22|50.56|52.6|50.39|54.89|49.65|48.69|39.8|28.35|24.96|27.9|36.82|29.93|31.23|29.87|28.92|28.86|31.51|30.97|26.41|25.16|20.09|24.22|21.78|24.77|29.1|28.42|33.26|35.12|36.73|37.1|41.57|40.09|38.86|38.61|42.69|44.1|40.18|42.8|43.02|44.89|51.36|48.21|47.78|50.25|53.37|53|53.2|48.21|47.4|55.66|54.84|59.09|62.22|47.71|52.21|53.01|59.1|66.31|64.98|70.53|71.99|63.91|59.46|57.86|66.86|66.46|69.4|63.34|69.69|70.29|68.54|77.2|83.81|82.15|88.06|
2025-07-04 06:36:14|amer_0017|ATD.B.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:36:15|amer_0018|G.TO|price_next_month|0.19269776876268|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.14|1.62|1.3||2.15|1.73|1.98||1.08|0.81|0.78||1.12|0.79|1.25||1||
2025-07-04 06:36:18|amer_0020|TRI.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||19.996|21.1386|21.5728|20.7158|23.858|25.8805|25.5948|30.7938|32.8505|33.2504|38.8493|38.6208|44.391|49.1901|46.0479|43.4769|44.5624|50.2756|52.3894|49.1329|43.9911|55.8744|66.2723|70.2715|63.9757|58.8453|58.1026|50.6184|55.3603|60.9934|49.4757|49.4186|45.9336|48.4359|48.1617|49.3158|50.2184|49.8757|51.5325|48.3103|48.1617|47.5218|48.9387|45.8193|46.5735|51.0526|51.1554|53.0864|56.56|55.6345|50.6412|50.984|40.9517|42.62|37.7638|32.4277|34.2788|38.278|39.752|39.3292|40.8032|41.8201|43.9226|44.5053|45.7051|43.8312|37.5467|33.6961|31.4679|33.7303|32.4963|32.1307|34.9072|38.5636|39.9919|44.7681|45.9107|45.328|47.0648|47.9103|55.7145|56.64|60.5021|61.3362|59.8736|59.0052|62.8559|60.3992|66.6494|70.8771|65.244|68.9232|60.822|58.9938|61.679|70.0087|71.2791|85.8856|91.9543|91.8194|110.368|101.7369|96.9545|107.4529|108.1687|118.2522|137.143|154.4363|141.5623|133.2425|149.1664|150.3075|164.1982|184.8215|178|166.11|199.61|207.93|223.75|227.91|244.23|256.53|272.44|
2025-07-04 06:36:22|amer_0021|CVE.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.69|28.88|30.47|29.43|32.72|35.76|36.57|35.25|36.47|33.6|32.1|34.78|33.71|28.76|30.68|30.98|29.18|32.14|33.61|26.27|22.94|22.91|19|20|17.22|18.66|18.67|20.47|18.57|13.85|10.89|12.51|12.89|12.7|13.39|11.12|10.17|13.5|12.07|11.22|11.53|5|6.68|4.59|7.86|9.71|10.17|14.25|18.58|23.27|22.86|27.11|25.01|22.32|22.52|27.33|21.78|29.1|27.82|23.09|21.58|16.8|19.2|
2025-07-04 06:36:25|amer_0022|ABX.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||30.25|33|34|31.25|40.25|41.75|38.25|35.1|36.4|31.05|31.5|28.85|28.35|32.05|24.7|32.8|28.85|29.45|27.95|27.05|23.4|24.9|23.65|20.25|23.05|25.15|22.7|24.75|27.3|31.65|24.43|23.45|25.1|21.79|24.07|25.65|26.24|26.13|25.42|27.6|27.1|28.2|30|29.65|35.7|34|34.74|34.75|34.82|31.15|35.04|42|51.81|38.71|43.36|27.56|46.14|34.55|37.62|38.96|37.12|44.3|42.26|49.12|47.47|48.32|45.55|49.21|49.46|39.96|33.01|40.39|31.76|19.86|17|20.28|21.46|19.13|19.7|13.38|16.25|15.68|9.25|10.05|13.93|24.29|28.51|23.6|23.98|22.82|21.08|18.64|17.69|17.28|14.58|16.49|17.59|17.03|21.45|22.88|24.51|35.83|38.71|35.62|28.56|26.19|27.16|22.71|24.33|28.65|20.18|20.49|26.02|25.76|22.78|22.15|21|22.88|25.58|26.91|23.76|26.29|29.14|
2025-07-04 06:36:30|amer_0023|IMO.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.2644|5.3755|5.4722|5.4589|5.5422|6.15|6.3722|6.5611|7.2111|7.1111|7.9445|9.7277|9.4277|8.7666|8.3333|8.1667|7.6501|10.0834|10.0333|11.37|9.38|11.57|12.1|12.83|11.68|14|14.32|14.68|14.22|15.62|14.37|13.98|15.2|14.5|15.88|17.49|19.4|20.05|21.93|23.63|25.61|29.72|34.82|34.4|39.82|40.49|40.9|38.27|41.51|42.15|49.72|51.45|49.36|59.42|50.45|42.65|38.95|42.65|43.15|40.7|38.44|42.65|40.22|39.22|44.65|50|42|41.28|47.78|45.99|42.96|44.19|43.8|40.08|44.07|45.53|45.55|53.52|55.95|54.23|47.24|53.18|48.39|43.51|42.95|41.61|40.17|43.5|42.78|39.71|35.78|41.83|38.67|39.93|44.55|41.12|37.28|38.92|36.14|32.8|31.38|22.49|20.95|17.72|24.33|35.5|34.18|41.9|52.01|64.68|61.37|74.11|72.72|69.06|71.04|79.03|77.55|94.65|98.91|103.9|96.67|92.99|110.31|
2025-07-04 06:36:35|amer_0024|RCI.B.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||8.69|8.125|7.625|6.565|7.375|6.8|5.55|5.4|4.8|3.675|5.35|4.8|2.8|4.45|6.25|6.05|10.625|13.65|14.25|14.9|21.9|19.275|18.625|14.8|14.025|9.995|12.45|10.545|12.7|9.535|6.165|6.335|7.375|9.4|10.835|10.375|12.755|11.83|11.895|14.075|16.625|18.125|22.625|23.3|25.05|23.695|24.175|33.595|36.4|42.55|48.22|48.14|38.39|44.81|34.59|34.99|34.58|29.32|29.93|31.75|33.36|36.21|35.75|37.16|34.97|35.81|36.48|36.35|38.55|36.87|39.31|43.84|46.35|49.69|41.04|47.32|46.85|43.53|42.58|42.38|45.18|43.1|45.86|52.03|47.97|48.8|57.67|53.96|56.45|62.59|64.83|66.94|60.03|60.61|66.32|67.79|71.08|67.45|68.51|62.01|66.26|58.3|54.7|54.12|57.71|60.54|63.68|57.56|64.47|69.98|58.87|56.71|64.69|66.94|57.74|51.38|62.8|51.57|53.39|50.57|39.92|35.94|43.88|
2025-07-04 06:36:39|amer_0025|NA.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||4.875|5.25|5.565|5.565|5.565|5.85|5.775|7.2|7.9|8.025|8.95|10.525|11.85|14.85|10.15|11.925|10.5|10.95|9.05|8.625|9.875|11|11.675|11.75|14.8|13.985|14.75|13.745|15.095|16.45|14.72|15.505|16.25|17.375|17.525|20.45|22.825|21.97|21.6|23.325|26.505|26.415|28.69|30.88|32.4|30.655|29.985|31.7|32.65|32.525|27.46|26.99|24.29|27.165|25.01|20.625|18.94|25.585|30.725|31.59|30.125|28.97|30.79|33.92|37.43|40.475|36.265|33.17|38.54|36.83|37.005|38.79|39.28|38.145|40.795|46.23|44.44|45.5|52.31|53.13|48.11|48.51|43.3|43.77|36.86|43.52|46.09|50.32|56.68|53.28|57.48|63.57|62.26|62.02|65.31|60.6|62.09|60.71|62.52|71.15|69.77|59.96|71.7|71.94|80.16|95.01|100.14|99.27|101.63|97.08|86.89|95.93|100.22|97.32|94.17|89.92|105.93|116.49|123.49|138.71|120.41|135.07||
2025-07-04 06:36:44|amer_0027|L.TO|price_next_month|0.003487358326068|||||||||||||||||||||||||||||||||||||||||||||||||7.4682|7.75|8.4207||9.1732|9.7227|12.1745||16.1059|16.9091|20.0795||27.0545|25.4482|27.6886||32.8882|31.2818|29.1682||37.2|35.8895|45.6545||42.3572|44.3018|43.7522||53.3143|50.592|45.4432||50.4313|52.2913|52.1222||53.475|50.7272|57.6346||61.3039|58.6576|51.7249||44.9105|43.4141|40.1168||42.2981|38.1722|28.2382||28.7877|25.6088|27.0545||30.3687|28.1113|27.9676||32.9051|36.7688|34.6552||35.1709|31.2226|31.2818||26.7502|29.2865|28.2973||42.0191|38.0201|36.4644||38.6372|45.8236|52.0039||53.475|59.3678|57.0005||60.0864|60.3231|59.0042||64.5504|57.2626|57.4317||56.6877|57.0681|61.29||69.36|72.87|71.6||68.16|67.41|64.2||73.77|88.89|96.3||116.69|116.07|121.4||118.69|117.33|117||158.3|175.88|181.7||231.53||
2025-07-04 06:36:49|amer_0028|FFH.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||68.5|78.5|81.75|81|100|179|180.75|259|296|299|393.05|347|335|537|585|460|575|425|390|212|200|185|175.25|203|260.4|182.6|229|208.25|166|188|139.5|111.7|100.86|125.5|242.02|204.99|241.92|206.81|200.7|179.99|206.72|163.73|214.76|178.25|170.44|133.81|120.92|179.82|208.22|254.16|206.5|261.3|327.66|304|262.3|331|398.9|315.6|328|387.07|362.81|385|409.5|417.19|382|382.1|376|416.67|407|404.99|377.5|370.51|358|404.15|408|455|428.6|477.9|513.35|514.93|675|659|630.74|643.92|721.31|672.5|700.01|686.95|608|624|594.51|679.41|647|710.83|735|639.7|621.55|638.88|611.45|558|592.17|377.42|419.68|350.24|463.92|561.58|525.54|501.25|613.8|705.87|689.8|669.09|880.87|946.8|1052.04|1154.03|1401.47|1496.71|1628.23|1730.25|1956.26|2152.3|2429.48|
2025-07-04 06:36:54|amer_0029|PPL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|8.35|8.1|8.5|7.6|6.45|6.7|7.95|8.15|9.1|9.2|9.75|10.42|10.95|11.42|11.3|11.41|11.17|11.35|11.95|12.47|13.13|11.9|11.52|12.79|13.87|13.5|14.01|14.36|16.61|16.85|16.9|17.32|16.08|16.5|17.03|17.95|17.3|17|17.68|16.2|14.25|13.45|15.1|15.62|17.35|18.26|18.58|22.05|22.18|23.05|25.24|27.13|26.82|29.88|26.8|27.93|28.94|33.07|32.17|34.21|38.23|43.07|45.68|46.76|39.48|41.99|38.07|32.87|31.84|37.69|38.08|41.21|40.37|43.5|42.49|42.65|41.93|40.89|46.8|42.58|46.82|47.9|47.89|46.37|50.68|31.92|32.55|27.89|33.66|37.94|41.24|40.97|40.36|48.61|48.89|44.98|47.21|44.6|41.75|42.68|46.31|48.44|53.51|58.25|52.46|52.7|50.51|
2025-07-04 06:36:59|amer_0030|CPG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:00|amer_0031|POW.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||4.625|5.125|5.4075|5.095|5.25|5.075|5.475|6.8375|7.125|7.275|9.6875|10.45|12.275|14.2875|16.625|16.25|16.675|13.65|13.4|11.95|10.95|13.225|15|17.25|16.87|17.925|17.955|17.075|19.1|20.395|19.63|17.365|18.925|20.125|20.945|21.655|25.26|27.125|28.75|29.32|30.7|31.92|32.95|29.23|32.1|31.81|30.6|34.01|35.63|37.75|38.8|40.52|35.6|35.32|31.23|26.2|21.15|22.31|30.24|25.5|28.06|28.18|26.7|28.46|26.99|28.47|25.35|25.1|24.38|27.35|23.04|24.23|26.23|27.13|29.53|30.72|30.25|30.86|32.08|29.74|30.64|33.15|30.75|29.39|29.71|30.49|28.44|28.77|30.53|31.63|30.32|33.08|31.39|30.51|29.59|27.18|26.12|30.74|27.98|30.48|33.02|22.26|23.77|25.37|29.77|35.8|39.82|41.22|40.86|37.8|34.8|33.83|36.09|36.29|37.36|33.41|39.19|36.68|39.96|44.01|44.05|52.18|52.45|
2025-07-04 06:37:06|amer_0032|IFC.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.49|33.4|37.51|43.5|46.98|45.27|48.24|49.58|55.68|57.7|59.12|61.4|64.5|59.85|66|61.16|60.41|64.42|66.56|69.69|72.72|73.29|84.92|92.7|90.2|95.61|83.38|91.53|90.35|91.2|95.01|94.92|95.63|105.15|103.84|97.08|99.24|101.16|103.26|107.63|123.02|133.92|142.88|132.66|147.01|141.65|142.96|162.9|170|169.78|169.98|179.67|180.57|202|193.03|203.88|195.03|193|210.01|220.68|244.68|267.02|255.08|296.2|310.63|
2025-07-04 06:37:09|amer_0033|GIB.A.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4032|0.7813|1.2188|2.5625|4.875|7.6875|9.875|16.325|10.675|17.75|17.625|13.975|16.5|25.75|13.4|10.2|8.85|8.91|8.62|8.77|10.24|10.5|8.25|6|7|7.47|7.01|7.7|7.51|9.05|8|8.85|8|8.05|7.09|7.35|8.5|8.9|8.08|6.62|7.66|9.15|9.9|10.95|10.76|10.05|11.73|10.9|9.62|9.93|10.58|10.95|13.22|14.09|15.04|14.7|15.69|19.26|20.7|20.54|20.4|20.25|22.17|23.63|26.13|26.76|31.9|35.5|34.98|34.17|39.52|39.11|38.69|50.35|50.78|48.86|48.57|60.04|57.32|63.39|63.71|62.57|65.88|65.83|68.55|70.4|74.4|83.98|81.3|86.87|96.43|101.58|102.38|101.33|88.77|95.67|82.67|102.5|108.75|113.49|110.56|108.53|102.44|109.8|109.74|114.04|137.51|134|133.88|150.56|139.49|157.43|154.24|171.33|146.18|143.62|
2025-07-04 06:37:15|amer_0034|ECA.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:16|amer_0035|SJR.B.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:17|amer_0036|GWO.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.0163|3.2663|3.2038|3.1875|3.625|3.9063|4.3125|5|5.25|5.925|8.4125|8.15|10.6875|11|13.125|12.625|13.25|12|11|9.825|10.375|11.25|13.05|16.625|18.075|16.325|16.75|16.185|16.89|18.9|18.725|17.5|18.86|19.445|20.1|20.415|24.325|25.18|25.725|25.41|27.75|27.6|29.99|28.81|29.43|29.52|28.57|31.27|34.49|34.72|35.05|37.3|32.15|31.29|29.83|25.6|18.5|20.49|25.9|23.7|25.89|27.57|25.12|26.64|25.94|27.25|23.87|22.19|22.12|25|21.68|23|25.9|27.36|29.75|32.25|31.65|30.84|31.76|31.58|32.21|37.01|37.04|34.66|34.72|36.92|33.91|33.69|35.66|36.72|35.58|35.9|34.78|34.23|32.15|30.21|28.2|33.67|28.98|32.03|34.29|22.92|23.68|27.15|29.2|35.64|37.54|36.41|39.71|35.44|31.12|31.54|35.29|38.52|39.77|38.42|44.88|40.71|41.47|46.72|46.99|53.61|50.11|
2025-07-04 06:37:22|amer_0037|FTS.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||6.1575|6.3125|6.625|6.845|6.845|7.05|7.475|8.5125|8.425|8.3|8.6375|9.5|11.125|11.575|10.5125|9.75|9.3375|9.2|8.875|8.5|7.5125|7.775|8.125|8.6|8.8125|9.575|9.3275|10.9175|11.435|12.0625|11.3125|12.9125|13|12.7125|15.0625|14.2525|15.6075|16|14.875|16.0625|18.53|18.015|20.5975|22|23.72|21.79|22.5|25.65|26.89|28.24|26.33|28.24|28.65|27.81|27.05|26.3|24.36|22.15|25.46|25.3|27.7|28.05|29.25|32.37|34.5|32.49|31.66|33.7|33.39|34.26|33.54|33.77|34.64|34.95|32.29|32.43|30.62|32.2|33.55|36.72|41.91|39.27|37.45|37.85|40.71|39.8|43.25|44.15|41.84|44.42|45.46|47.51|43.46|43.1|42.77|43.5|46.86|49.52|52.02|54.72|57.72|53.94|54.55|52.63|51.72|54.83|56.58|55.09|60.38|62.51|60.49|53.15|54.67|59.49|56.21|55.06|53.94|54.06|57.72|60.23|61.9|68.27|64.12|
2025-07-04 06:37:26|amer_0039|CTC.A.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||13.25|13.63|16.63|15.13|14.63|16.75|16.05|19.5|21.35|25.35|27.35|28.75|31.75|35.9|40.55|36.3|41.5|40|39.2|35.1|27.5|20.35|20.5|17.8|20.95|24|25.25|23.35|25.02|30.95|30.1|31.7|29.4|31|33.65|40.84|41|44.05|46.07|52.25|51.68|61.2|58.36|61.31|66.15|62.99|61.95|72.34|68.26|75.69|82.93|86.9|64.46|64.83|54.47|45.8|40.9|50.5|54.08|54.69|53.48|55.92|57.18|59.59|62.3|60.3|58.42|59.58|64.26|69.09|66.31|71.46|69.42|74.2|84.53|96.78|95.07|107.65|103.58|123.57|117.19|127.79|130.39|115.02|114.15|136.67|137.19|130.38|138.39|166.6|142.31|158.3|171.63|174.98|177.17|148.14|149.45|147.46|144.11|141.99|141.93|97.67|123.49|148.78|165.81|195.92|191.94|175.78|183.53|176.95|164.51|152.69|158.2|177.61|181.11|133.76|142.9|132.99|141.78|148.17|163.62|150.88|185.54|
2025-07-04 06:37:31|amer_0040|IPL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:33|amer_0041|FM.TO|price_next_month|0.4047619047619|||||||||||||||||||||||||||||||||||||||||||||||||||||0.74|0.77|0.82||1.03|0.768|0.61||0.45|0.18|0.196||0.14|0.17|0.242||0.49|0.68|0.634||0.84|0.63|0.56||0.79|0.7|0.73||1.03|1.38|2.38||3.128|2.594|3.73||4.168|5.076|5.92||10.93|12.02|11.964||17.13|16|19||15.608|13.7|3.66||9.728|12.966|16.466||11.28|12.296|18.24||26.352|24.09|20.6||18.09|18.99|20.4||18.56|17.49|17.72||22.87|24.41|18.6||16.08|6.86|4.86||8.6|9.94|15.34||11.39|15.05|14.83||20.35|16.37|12.2||9.84|8.16|12.15||8.07|12.91|18.43||29.7|26.28|27.23||36.62|23.24|31.98||28.44|36.3|11.11||17.51|16.97|19.13||20.33||
2025-07-04 06:37:38|amer_0044|FNV.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|19.15|21.69|12.9|19.67|25.63|27.29|26.9|30.29|27.29|31.95|33.96|29.06|37.49|39.37|37.88|42.94|41.44|47.39|57.51|52.85|38.08|45.12|46.91|51.91|49.98|63.05|58.75|70.06|60.36|52.35|68.98|60.1|85.5|98.96|87.83|82.32|93.35|90.09|99.51|96.01|90.71|95.25|84.83|94.95|95.21|117.54|127.8|145.01|173.85|212.99|181.59|156.94|175.12|189.02|174.32|164.27|209.87|162.18|161.67|201.98|204.84|194.6|191.74|145.52|165.91|173.6|189.43|186.69|239.73|225.13|
2025-07-04 06:37:41|amer_0045|PWF.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:42|amer_0046|QSR.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|50.78|55.97|53.99|46.4|53.92|58.85|58.02|64.63|77.26|76.79|84.05|76.62|70.09|83.31|73.62|82.36|88.62|97.61|86.17|80.74|67.09|74.36|70.33|75.85|82.86|81.75|71.44|68.98|73.96|66.69|78.18|90.84|94.05|101.5|92.83|104.95|100.86|96.67|97.48|89.36|87.92|93.01|
2025-07-04 06:37:44|amer_0047|HSE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:37:45|amer_0048|DOL.TO|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2083|3.5433|4.0833|4.2|4.8883|4.855|5.2|5.1933|6.6533|7.0733|9.1583|10|10.6633|10.2833|12.0917|12.655|14.2967|13.7917|15.08|15.49|17.61|20.9067|23.82|25.3333|29.8633|26.0833|29.6067|32.4967|32.9033|34.66|40.0667|41.0033|52.57|50.5|49.8833|48.26|35.84|37.09|42.79|51.11|49.11|40.13|46.68|52.86|52.73|47.21|53.41|59.14|55.18|64.27|65.92|81.96|82.33|78.68|82.58|86.17|97.4|104.15|122.73|134|143.79|143.28|171.48||
2025-07-04 06:37:55|amer_0049|MRU.TO|price_next_month|0.0033898305084746|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4833||16.1267|15.18|16.9167||16.7333|19.34|20.1333||23.2267|22.6467|20.5667||22.2333|23.69|30.1667||35.23|35.5|38.62||42.99|45.07|42.17||45.28|41.57|40.41||42.78|41.55|45.8||49.57|54.76|58.35||57.42|60.54|60.06||57.83|63.5|60.96||67.18|70.96|77.36||71.41|69.32|69.18||73.34|83.5|92.23||105.78||
2025-07-04 06:37:59|amer_0050|SAP.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9688|3.2813|4.6875|4.8|4.0375|5.25|4.5938|4.875|4.4313|4.0625|3.575|3.75|4.3|4.9188|4.3125|5.0938|5.4688|6.9625|8.3125|7.225|6.5|6.25|6.3125|6.9625|6.55|7.65|8|8.01|8.3625|9.13|8.8|9.745|8.725|8.4825|8.5925|8.8275|9.0625|9.405|10.9325|12.775|14.4875|13.93|13.575|13.25|12.6|9.91|10.9|11.77|12.985|14.275|14.305|15.705|19.49|20.9|22.52|22.375|20.59|20.42|23.085|21.365|21.915|24.8|25.935|23.76|25.795|26.225|29.305|33.835|31.98|36.54|35.75|29.97|31.18|34.4|39.45|39.23|48.2|47.91|44.88|42.26|46.58|42.33|41.63|43.37|40.11|38.52|45.81|39.86|38.2|40.66|35|32.78|32.43|33.53|39.06|36|29.56|28.49|27.46|31.63|33.16|36.68|35.08|27.84|28|27.72|26.47|31.73|26.56|24.15|26.9|27.48|
2025-07-04 06:38:03|amer_0051|GIL.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3985|0.325|0.4375|0.6094|0.9719|0.875|1.1875|1.5625|1.7063|1.6641|1.9688|3.2963|2.3125|2.2525|3.075|3.6925|3.6875|4.3438|4.8863|4.9363|5.0775|4.5275|4.9625|4.9875|4.3887|4.4|5.6688|6.6787|9|10.325|13.6325|13.3875|12.085|14.29|14.655|17.6|18.33|21.625|18.545|12.905|13.02|14.05|6.57|6.83|8.98|9.53|11.465|14.74|15.815|14.695|14.715|17.62|14.32|12.86|10.91|14.225|14.14|17.005|18.355|20.255|22.92|25.13|29.69|28.015|31.945|33.57|37.09|38.24|42.18|37.59|35.36|38.97|38.31|34.45|34.04|38.27|37.57|39.48|41.83|37.4|33.51|39.35|44.47|49.4|51.98|33.65|36.67|19.42|23.77|27.6|31.95|42.66|43.01|45.46|50.6|43.53|37.53|42.99|41.72|44.12|41.01|39.39|44.4|47.72|56.22|68.14|74.95|63.53|69.01|
2025-07-04 06:38:07|amer_0052|CSU.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7947|19.4349|22.2427|22.7183|24.7029|22.4988|21.7214|20.944|25.1053|21.4836|24.6938|29.4862|31.6538|32.6964|34.7542|40.2417|37.7266|40.0039|45.2811|63.9294|67.9079|63.5636|80.4834|79.0292|83.2272|104.7748|114.7803|121.658|137.4163|173.7161|206.9887|247.395|235.9627|268.2933|318.7326|451.7955|529.0778|525.0262|449.0334|485.6076|484.3912|539.9431|548.467|580.761|614.6006|685.0144|721.4881|804.0201|964.5205|813.9525|879.2447|1080.5721|1157.5618|1189.7186|1275.7535|1252.9346|1414.2399|1279.1283|1564.6813|1777.3118|1897.4323|2163.3678|2032.2817|2148.1182|2057.6028|1808.0076|2280.1672|2601.33|2768.84|2830|3657.15|3711.46|4304.21|4331.55|4633.11|4605.31|5030.09|
2025-07-04 06:38:11|amer_0053|T.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.075|8.4|7.675|9.175|9.725|11.5|10|10.525|8.3625|6.785|6.0625|5.75|3.9675|2.075|2.8675|4.355|5.225|6.4375|6.2425|6.315|5.8125|6.305|7.5525|9|9.6825|10.925|11.35|11.3925|11.7125|12.225|16.2325|13.9625|15.385|14.8575|14.3625|10.91|11.58|9.5|10.6425|8.69|7.2875|7.775|8.4975|8.2825|9.395|10.17|11.3|12.4125|12.465|13.1475|13.4075|14.13|14.8275|15.655|16.21|16.8475|18.125|15.605|18.21|19.465|19.31|19.03|20.195|21.795|20.865|22.325|21.82|19.485|19.89|21.845|21.715|21.72|22.71|22.515|23.36|23.155|22.975|23.775|22.54|23.01|24.665|23.72|23.425|26.525|22.75|23.23|22.78|26.39|25.5|27.71|28.39|29.91|32.14|29.48|28.45|28.67|28.72|23.48|22.36|24.08|22.11|22.29|22.01|21.08|21.22|22.02|
2025-07-04 06:38:14|amer_0055|CIX.TO|price_next_month|0.65282392026578|||||||||||||||||||||||||||||||||||||||||||||||||||||1.6313|1.6125|2.1125||2.625|3.7938|3.5438||3.8375|2.6875|3.5125||4.8375|4.5375|6.6875||12.825|13.5|14||14.1|12.18|11.98||12|9.85|10.73||11.9|13.42|15.74||16.44|16.17|16.3||17.3|20.31|24.1||31.03|30.15|26.25||29.49|25.43|26.68||23.75|23.25|14.55||18|20.25|19.3||18.48|19.8|21.14||23.41|20.19|20.5||21.88|22.18|24||30.18|32.05|34.21||34.76|35.68|33.87||34.96|31.45|31.74||28.7|25.67|26.57||26.85|27.34|29.15||25.14|21|20.12||20.29|19.08|20.92||16.32|18.52|17.02||22.42|24.49|28.16||16.01|14.4|14.23||13.11|17.34|14.06||14.63|17.44|31.05||31.43||
2025-07-04 06:38:19|amer_0056|BCE.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||4.6432|4.6432|4.5795|4.8435|5.3261|5.754|5.7078|6.3993|7.0543|6.7995|9.5332|8.9196|10.3627|13.8397|13.8397|11.8853|15.4077|15.1123|17.0553|20.1345|33.4628|38.9737|33.6315|40.7956|42.7359|38.1986|40.7956|34.8355|34.6763|27.4127|26.2684|26.8654|28.7659|28.2087|31.0942|29.7012|29.4027|27.4525|27.8405|28.149|29.4425|30.0495|29.5022|29.0146|27.3729|27.4127|25.81|31.7|30.94|37.39|40.28|41.25|34.91|36.8|38.94|35.03|25.11|25.51|24.73|25.89|27.47|30.52|31.45|34.21|36.37|35.46|36.46|39.51|40.88|40.02|42.68|43.66|44.31|47.19|42.55|45.37|46.76|48.8|49.38|50.05|58.36|53.19|53.83|56.52|56.43|58.84|62.53|60.94|58.66|62.15|58.52|59.57|57.52|54.49|55.28|50.95|57.13|59.94|59.64|62.48|62.36|56.29|56.16|53.54|54.24|58.1|62.27|63.71|66.4|68.3|64.7|61.45|62.9|65.12|56.96|51.48|54.25|45.23|46.57|44.89|34.61|30.64|30.81|
2025-07-04 06:38:24|amer_0057|KEY.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.835|5.9|6.16|5.83|6.075|6.625|7.475|7.4|9.2|8.225|11.525|10.995|10.275|10.25|7.975|8.98|9.015|8.37|8.805|10.37|10.635|9.13|8.575|7.795|8.94|10.1|12.8|13.345|14.11|15.62|17.14|19.325|21.66|23.095|23.165|19.17|22.065|24.24|25.615|29.745|28|30.85|32.925|35.725|40.705|45.385|38.1|42.68|41.62|39.65|34.09|40.29|37.63|40.97|39.39|38.15|40|36.56|34.61|34.62|36.6|33.58|27.87|31.3|33.58|30.33|34.88|17.29|20.84|20.76|24.15|25.58|33.4|31.51|29.14|32.54|30.93|28.66|30.35|31.91|31.34|32.23|32.92|35.74|38.92|43.97|41.21|41.84|42.75|
2025-07-04 06:38:28|amer_0058|AEM.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||13.5|15.75|18.5|14.88|22.5|24.95|20.9|18.75|18|14|11.65|9.95|9.45|10.4|6.1|7.7|6.8|9|8.1|11.85|9.3|7.9|8.8|8.05|9.1|11.25|12.71|15.35|18.24|21.82|18.19|18.84|22.1|14.4|16.96|14.38|16.85|16.66|17.56|18.81|15.83|16.65|14.98|16.2|27.92|41|40.42|41.45|47.19|39.05|45.43|53.99|63.57|63.25|56.1|33.26|65.5|52.75|63.19|57.6|54.05|64.43|57.43|79.1|68.54|65.92|53.14|43.24|37.59|39.46|44.01|56.39|45.63|32.52|29.21|30.96|34.66|32.37|40.54|26.56|42.84|36.52|28.94|36.96|41.52|59.31|75.98|68.12|62.07|65.25|58.21|57.6|58.19|54.03|54.5|46.5|57.15|55.48|68.95|80.95|81.8|81.33|106.37|105.47|89.27|76.82|80.71|65.69|60.71|74.78|55.06|59.93|75.14|76.86|69.13|65.04|66.08|87.18|106.53|120.18|135.08|162.03|163.14|
2025-07-04 06:38:34|amer_0059|CCO.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.6667|6.6667|6.855|7.25|11.2917|12.15|10.7084|10.1584|9.1751|7.8834|8.75|8.8167|7.7084|7.8667|5.6333|4.8751|5.8417|5.2|4.5|4.15|3.3583|3.0417|2.9583|3.7583|4.5|6.1083|5.0883|5.9817|6.895|7.1|5|5.8233|6.1317|6.19|7.29|9.5167|9.9917|9.9167|13.0067|16.4633|21.3|24.635|28.745|28.395|44.895|45.49|45.09|39.5|44.82|51.7|43.3|46.55|34|35.01|36.56|19.73|20.34|27.4|29.6|30.16|28.9|25.04|26.18|31.55|41.51|27.93|25.41|21.39|23.26|21.86|21|19.37|21.5|19.64|20.86|19.79|23.67|23.33|21.98|19.57|17.88|21.22|17.96|18.52|17.01|15.7|12.48|10.33|16.57|13.09|12.77|10.48|11.32|13.52|14.06|14.1|15.92|14.78|12.12|11.76|10.67|13.84|13.62|12.66|15.91|20.66|22.19|30.07|24.71|33.17|32.98|32.31|37.23|37.25|46.36|56.73|64.19|62.81|62.84|72.76|71.87|62.23|99.21|
2025-07-04 06:38:38|amer_0060|ARX.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|11.8|10.6|12.6|12.15|11|9.8|8.85|7.9|6.7|8.2|7.95|8.6|9|9.15|10.85|11.2|11.5|12.93|12|11.15|12.12|12.5|12.4|12.1|11.95|11.81|12.65|13.42|14.8|15.3|16|16.46|19.51|17.19|22.23|22.05|27.11|27|29.8|27.56|23.02|21.82|21.37|21.37|22.35|26.04|29.35|18.28|16.49|15.5|17.51|19.51|19.8|21.89|19.93|21.56|24.93|25.54|24.91|25.35|24.31|20.34|25.03|24.25|23.47|28.16|25.9|27.68|29.05|32.52|30.04|26.58|23|24.69|19.57|19.28|18.83|21.17|22.97|22.77|20.25|17.92|17.19|15.73|13.53|14.32|15.45|12.26|9.5|8.51|6.75|5.58|7.02|5.87|5.69|6.56|5.91|7.73|9.44|11.87|14.89|17.81|17.96|19.18|15.46|16.83|19.92|22.31|20.88|24.93|23.89|23.06|24.89|25.51|27.8|
2025-07-04 06:38:42|amer_0061|TOU.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|26.57|34.85|33.45|24.28|20.12|29.05|32.61|33.74|39.4|39.59|39.57|47.14|54.94|51.33|42.83|34.94|41.79|32.34|28.91|22.5|28.65|34.24|36.6|30.42|27.61|26.25|22.62|19.99|23.93|25.7|19.98|18.58|21.88|17.4|11.54|13.42|13.1|12.8|17.8|19.07|23.45|33.68|43.54|43.17|66|73.43|77.54|68.15|58.74|68.1|71.66|58.13|66.22|60.75|63.18|67.31|62.59|63.59|
2025-07-04 06:38:45|amer_0062|MX.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||14.25|14.25|11.38|9|10.75|10.75|10.2|11.35|12.85|13.1|12.95|12.35|12.05|12.45|10.4|9|7.75|4.05|4.6|4.1|4.31|3.48|5.8|6.05|9.1|13|9.7|8|8.8|12|12.95|13.2|14.05|13.65|12.96|13.03|15.09|15.35|16.36|19.15|19.97|21.1|19.9|19.1|24.57|24.75|21.65|25.43|31.36|26.45|26.38|28.85|25.21|23.5|27.53|13.69|9.48|13.74|17.95|18.66|23.9|23.63|23.09|28.4|27.22|30.59|28.3|25.7|27.3|34.78|27.53|29.94|35.87|42.7|49.05|60.47|66.61|67.89|70.96|66.98|56.16|72.61|58.94|52.17|37.34|43.88|36.62|48.75|65.06|62.73|55.28|62.87|77.64|77.39|89.86|85.25|71.6|73.44|51.95|49.91|42.91|22.13|24.82|39.5|42.36|44.88|42.04|55.44|57.83|64.39|47.64|47.55|62.98|60.65|59.43|57.26|59.62|65.92|67.12|54.5|75.79|43.2|47.05|
2025-07-04 06:38:49|amer_0064|SNC.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:38:50|amer_0065|BB.TO|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9751|2.9|5.1249|7.8751|14.7751|22.8|33.35|76|33.35|74.5|60.25|16.8|24.485|12.7|18.895|22.17|8.625|7.45|10.325|9.54|14.59|25.8|43.36|61.2|91.48|96.34|98.78|92.71|90.17|79.3|76.75|98.89|77.8|114.59|149|157.5|214.4|97.75|112.56|115.49|119.69|71.71|49.5|54.49|82.68|72.38|71.03|75.25|52.33|50.1|58.07|54.83|27.88|21.36|14.8|14.63|7.54|7.52|11.8|15.09|11.08|8.1|7.9|8.95|10.94|11.16|12.74|11.29|10.21|8.19|12.84|10.54|8.67|10.46|9.24|10.3|12.96|13.95|14.04|14.81|12.68|14.62|9.71|13.47|9.76|6.94|8.35|5.77|6.62|6.11|8.44|10.54|15.15|12.33|11.82|9.27|6.94|6.51|4.41|6.2|7.34|6.43|4.7|3.71|3.42|3.56|5.46|5.42|6.26||
2025-07-04 06:38:55|amer_0066|VET.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.55|5.1|4.2|6.5|8.55|7.55|8.75|5.5|3.9|2.8|4.25|5.45|4.6|5|5.8|6.4|7.1|7.25|11.5|9.35|10.65|10|10.9|9.2|10.3|11.9|12.45|14.21|14.74|16.5|18.5|18.47|19.56|20.94|20.42|25.2|26.14|30.75|33.03|35.7|36.8|31.65|33.75|38.6|39.4|34.1|39.67|39.58|29.9|25.92|27|29.72|29.13|32.32|35.25|33.1|39.94|47.36|50.8|47.91|46.96|46|47.9|46.75|47.75|51.16|51.7|55.09|57.31|61.32|72.93|71.96|63.96|55.97|58.08|44|46.01|37.46|43.15|43.5|52.6|53.68|48.06|41.06|44.03|46.5|43.4|44.78|34.91|32.2|34.21|23.65|17.4|19.1|6.85|5.46|3.29|5.6|9.12|8.97|13.42|19.78|25.03|33.11|31.79|20.4|17.15|18.38|20.01|14.45|15.86|14.85|12.98|13.39|8.32|10.2|
2025-07-04 06:38:59|amer_0067|ALA.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.25|21.76|22.56|25.25|26.82|28.78|30.28|30.49|31.2|33.31|36.11|36.36|35.99|36.12|41.25|46.05|49.35|47.46|41.05|41.4|36.43|33.03|28.75|30.43|30.91|34.37|30.95|30.78|29.37|28.81|27.73|24.87|26.47|21.74|13.46|17.88|20.21|19.37|21.71|14.63|16.7|17.49|19.3|21.54|26.41|26.11|25.75|30.28|27.7|25.39|24.65|22.69|24.88|26.09|28.2|29.24|32.57|33.75|34.68|39.48|38.39|
2025-07-04 06:39:03|amer_0069|WN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||14.2933|14.1667|15.4167|15|16.21|16.5834|16.0167|20.3333|25.3333|25|34|33.0834|38.3333|48.3333|49.75|44|59|58|56.6|50.5|48.1|56|66.35|75.9|78|90|96.35|98|99.45|118.75|114|98.16|90.7|93|103.2|103.12|100.75|91.67|89.75|101.25|109.1|114.99|106.1|99.4|82.69|88.12|75.35|69.83|78.19|76.1|77.11|69.14|53.87|48.5|44.55|61.51|65.33|59.23|58.71|55.16|68.9|72.91|78.51|81.95|70.89|67.79|66.3|69.09|65.11|63.13|59.25|64.84|71.86|77.61|87.06|84.94|77.57|82.58|87.72|92.08|100.72|99.66|109.84|110.12|108.01|108.88|115.96|109.3|110.98|122.59|108.89|108.32|107.72|105.19|108.22|95.75|95.44|100.03|104.38|105.45|106.65|98.74|101.17|93.43|92.56|108.53|129.38|133.72|138.62|159.82|152.84|149.95|171.17|181.92|151.85|150.42|171.3|181.17|213.82|220.85|224.65|268.6|270.02|
2025-07-04 06:39:07|amer_0070|EMP.A.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.2083|2.48|2.1667|2.125|2.1667|2.25|2.0833|2.4667|2.8917|3.05|3.0667|3.5833|4.1833|4.25|4.6917|4.65|4.3167|4.85|4.5083|5.4667|5.6667|5.45|5.1667|4.75|5.6667|6|6|8|11|9.15|8.6167|8.6733|8.75|8.8333|8.7667|9.7167|8.5|8.75|10.4667|11.2267|13.3333|11.6433|12.1667|13.8333|13.72|14.75|13.6|13.95|14.12|16.54|14.94|12.56|13.1667|15.5567|15.6667|16.8033|15.86|13.97|14.8333|16.3033|17.39|18.1467|19.06|17.42|18.62|19.0633|20.4|18.9967|18.3733|19.06|19.2133|22.0833|22.4|27.0233|25.2033|23.6033|21.83|25.1967|27.7233|30.78|29.6933|29.3867|26.64|26.18|22.47|21.57|18.24|16.73|20.49|20.99|24.82|23.76|24.96|24.88|25.17|30.57|31.16|36.73|35.57|29.99|31.16|33.95|35.54|35.37|40.47|40.8|36.63|39.26|41.45|37.41|36.63|36.19|34.62|35.2|36.88|34.39|32.29|37.58|41.98|45.03|52.97||
2025-07-04 06:39:12|amer_0071|PEY.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|10.875|14|15.025|16.745|21.125|24.375|24.485|33.86|25.6|24.3|29.19|24.81|21.8|17.4|17.64|17.35|18.7|16|19.45|16.71|11.75|10.24|8.61|9.05|11.85|13.87|13.83|15.53|15.4|18.82|19.75|22.89|21.1|20.17|14.97|21|24.4|23.94|27.73|28.8|31.42|33.73|40.22|36.71|34.23|33.55|36.35|28.49|31.25|29.31|31.24|37.01|37.85|29.1|25.74|22.59|18.77|12.8|11.43|10.94|10.74|6.71|6.73|3.93|2.63|3.05|2.98|2.04|2.91|3.99|5.58|6.99|9.44|10.01|12.96|12.89|12.46|13.37|12.21|11.5|14.3|12.97|15.57|14.76|15.18|16.1|17.9|18.62|
2025-07-04 06:39:16|amer_0072|CU.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.7662|2.9063|3.125|3.11|3.2975|3.3|3.4312|4.0313|4.0313|4.0875|4.9625|4.9562|5.5375|5.6|5.4813|5.6437|5.9688|5.8063|5.4625|4.9|4.5625|4.7188|5.125|5.4688|6.1125|6.6312|6.35|6.2813|6.3438|7.1125|6.875|6.7687|6.4975|6.1063|7.15|7.125|7.4337|7.3125|6.6638|7.46|7.4775|7.7125|8.8737|9.92|10.21|9.4125|10.0625|10.525|10.9375|11.2925|11.9375|13.59|12.5575|11.085|11.5125|10.6|9.94|8.625|9.15|9.6325|10.815|11.3425|12.2025|12.2475|13.3025|13.4075|14.095|15.0625|15.09|17.3975|17.5|16.75|19.0625|20.73|38.25|38.31|37.9|40.49|39.17|38.96|42.13|39.2|36.74|34.4|36.13|36.09|40.19|38.33|37.04|39.35|39.57|38.96|36.41|32.7|32.45|31.23|33.78|36.93|35.94|38.41|40.5|33.96|34.36|31.14|31.61|35.13|36.55|35.85|36.93|38.62|41.45|36.25|36.98|39.17|32.84|29.34|30.64|30.78|32.33|35.65|33.95|38.59|37.46|
2025-07-04 06:39:20|amer_0073|IGM.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||8|8.25|9.315|8.565|8.565|9.125|8.55|11.75|13.775|12.825|18.5|21.125|21.4|27.25|25.75|22.1|25|22|20|17.65|16.8|19.9|20.5|23.3|23.45|21.3|22.05|21.5|26.5|30.96|27|25.5|27.4|26.85|29|29.15|33.25|34.59|33.65|33.9|35.12|37.6|39.91|40.7|47.6|52.85|47.35|48.52|50.05|53.61|53.72|54.95|44.37|47.88|42.74|36.44|32.5|35.57|44.99|38.55|41.72|42.17|40.44|43.16|42.51|48.67|48.1|43.04|44.8|46.35|39.29|39.63|43.5|44.89|48.81|50.24|54|54.59|51.44|45.08|43.61|45.63|38.62|37.8|35.91|39.5|36.33|36|39.99|41.01|41.96|45.47|43.93|39.41|39.05|32.33|33.78|37|36.46|37.17|38.27|29.48|32.93|29.25|33.89|43.88|44.03|49.14|44.66|40.71|37.18|36.47|41.53|41.58|41.09|31.22|36.37|34.41|39.12|41.83|46.63|43.81|43.21|
2025-07-04 06:39:24|amer_0074|YRI.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:39:25|amer_0075|REI.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.5|8.225|8.9|9.45|10.2|10.025|10.825|10.8|10.5|9.65|9.55|9.55|9.5|9.45|8.35|8.4|9.05|9.05|9.75|9.93|10.73|11.39|11.52|12.05|12.46|12.31|12.84|13.25|14.5|14.53|16.19|14.7|15.87|17.39|18.48|18.64|21.4|20.2|22.85|21.3|22.75|24.52|25.16|25.7|22.6|23.24|21.35|20.97|19.9|16.81|14.54|13.68|15.52|18.34|19.09|19.4|20.4|23.05|23.21|25.35|25.96|25.29|25.98|27.14|28.64|27.24|26.88|29.51|24.34|25.45|24.78|27.23|27.08|26.55|29.44|29.86|26.79|25.5|24.74|27.28|28.98|26.08|26.01|25.93|24.09|24.47|24.09|23.35|24.82|24|24.93|25.76|26.02|26.43|27.16|15.9|14.96|14.38|17.03|21.02|22.59|22.29|22.13|24|20.55|19.41|23.08|20.98|20.05|16.85|18.29|17.44|17.88|19|18.48|17.22|17.65|
2025-07-04 06:39:31|amer_0076|BTE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|9.9|12.3|15.5|13|17.1|19|15.15|16.9|6.3|5.2|3.45|7|9.35|9.25|10.5|12|12.2|11.5|11.3|13|9.75|4.5|4.5|7.01|6.8|7.75|8.85|10.25|11.91|10.52|10.82|12.05|12.55|13.55|13.26|13.55|15.35|15.67|19.79|21.02|24.83|24.4|20.1|21|20.65|20.26|18.07|25.23|31.49|20.6|14.3|16.5|22|26.5|30.5|34.25|32.5|38|49.39|58.43|53.33|52.69|57.64|52.21|41.58|45.45|45.86|39.81|41.7|43.52|40.66|45.62|46.74|34.44|19.72|23.57|11.26|5.32|2.96|6.42|6.13|5.16|5.19|4.13|3.5|3.55|3.75|5.75|4.04|2.69|2.21|2.72|2.01|1.47|1.44|0.445|0.62|0.395|0.76|1.46|2.13|4.15|4.72|6.57|6.88|7.4|6.16|5.1|5.32|6|4.27|5.1|5.13|3.93|3.49|2.13|2.51|
2025-07-04 06:39:37|amer_0077|IAG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|12.25|16.875|18.1|17.85|20.75|19.8|23.5|21.49|18.425|17.25|19.5|18.675|18.805|19.5|22.8|22.175|23.635|24.5|28.6|28.5|29.41|29|29.8|32.55|31.43|33|34.85|35.84|39.52|39.74|36.98|39.61|34.32|25|19.73|23.92|29.6|27.78|32.06|35.04|32.63|32|36.75|40.66|37.7|32.43|26.49|31.5|22.35|27.35|34.85|37.22|41.32|46.76|44.33|45.25|47.81|45.42|40.46|43.91|44.05|42.9|41.59|41.7|42.5|51.94|54.75|57.59|57.84|58.46|58.89|53.93|53.5|46.54|48.81|53.34|52.96|63.43|72.83|45.19|47.03|46.42|56.98|69.22|69.02|73.21|82.71|67.17|70.46|75.82|82.13|90.91|91.36|80.69|91.4|83.46|93.36|113.44|134.21|133.92|146.35|
2025-07-04 06:39:41|amer_0078|FTT.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||4.4794|5.261|5.8247|5.0105|5.7621|5.5617|5.9876|6.7016|7.7913|7.8164|9.1943|9.4699|8.1922|7.4156|6.6389|5.9375|4.6347|6.4886|7.6661|6.8143|6.2381|6.0126|5.5366|5.8623|6.0627|7.5158|9.52|8.8686|11.1233|12.7267|12.6014|12.2256|11.7998|14.1296|14.6056|15.1267|15.6578|15.3722|16.4345|16.4846|17.6871|16.8103|19.0299|19.3305|19.4909|20.1924|19.1452|19.9168|23.8801|27.5578|28|32.5|26.33|29.95|27.35|14.65|12.59|14.22|16.64|15.96|17.35|19.83|19.78|23.98|29.14|27.75|27.4|23.3|27.39|27.6|23.04|23.45|25.54|21.74|22.1|24.04|26.95|29.6|31.34|29.1|20.95|24.72|22.74|20.9|17.84|22.3|21.16|24.96|26.34|25.96|25.09|31.46|33.87|32.39|34.06|27.34|24.9|24.05|22.82|22.43|22.89|17.67|19.1|20.26|26.7|31.99|32.26|36.64|35.44|36.14|28|28.97|37.54|35.11|45.42|37.16|38.91|43.19|39.57|40.64|36.29|38.91|59.99|
2025-07-04 06:39:45|amer_0079|WFT.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:39:46|amer_0080|ELD.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||43|36.25|43|43.25|31.5|23.5|13.5|5.4|6|2.95|2.5|2.65|3.5|3|5|4.5|3.3|3|2.85|2.2|1.75|1.2|1.5|2.65|5.15|5.5|7.55|11.25|10.25|14.6|22.15|18.5|17.2|16.5|19.5|16.7|15|16.55|18.05|28.75|29.2|26.7|23.85|33.6|32.15|24.25|32.95|33|34.35|41.8|24.9|48|47.4|54.15|60.3|63.5|78|83.5|86.35|80.45|88.05|82.25|93.65|75.95|70|54.25|73.8|55.75|39.85|40.55|35.15|35.4|33.4|40.45|30.8|30.5|30.05|22.5|22.85|15.9|26.45|26.75|21.15|23|24.95|13.2|8.1|7.95|6.1|7.1|4.4|4.92|5.58|10.12|11.09|9.62|13.27|16.83|16.7|14.35|12.14|11.66|11.07|11.13|12.48|7.87|7.61|12.74|14.97|12.93|15|16.43|19.62|23.41|24.22|22.12|25.94|28.31|
2025-07-04 06:39:51|amer_0081|PSK.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.3736|34.6866|26.3298|31.2879|26.6716|24.4253|18.5592|25.16|25.9|29.99|31.28|29.4|30.59|31.43|30.46|28.89|24.29|20|18.98|20.31|17.49|12.86|14.51|9.1|8.41|8.29|10.32|12.95|13.69|16.11|15|17.55|18.57|20.95|22.5|20.97|25.92|24.91|22.18|27.09|27.75|28.55|27.06|23.85|23.67|
2025-07-04 06:39:54|amer_0082|CAE.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.69|4.065|4.565|4.75|5.19|5.95|5.725|5.6|5.525|5.45|5.65|5.95|6|6.2|5.75|4.7|4.125|4.625|4.65|4.125|5.125|6.95|8.3|9.7|10.35|12.575|14.8|7.67|10.98|11.9|10.3|5.35|5.08|3.49|6.15|5.36|5.88|5.7|6.35|4.99|4.96|5.93|7|8.06|9.5|9.2|8.65|9.98|11.63|12.89|13.77|12.74|11.28|11.56|11.06|7.07|7.18|7.6|7.15|8.43|8.53|9.3|9.8|11.44|12.73|12.75|12.5|10.63|11.06|10.8|10.11|10.99|10.77|10.89|11.7|11.95|14.11|14.47|13.92|14.44|15.65|14.97|14.82|14.76|14.63|14.84|17.42|18.84|18.48|20.85|21.13|22.86|22.7|24.27|27.1|23.22|27.92|31.16|35.59|33.03|39.25|23|19.99|22.77|28.89|38.5|38.07|37.53|32.1|30.55|33.88|26|30.05|30.49|30.13|28.96|26.92|26.56|25.12|24.5|34.27|34.49|40.48|
2025-07-04 06:39:58|amer_0083|TRQ.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:39:59|amer_0084|BBD.B.TO|price_next_month|0.52099533437014|||||||||||||||||||||||||||||||||||||||||||||||||94.9375|102.375|108.625||119.6875|120.625|150||179.6875|168.4375|184.375||234.0625|208.75|249.375||287.5|290.625|365||489.375|607.5|557.5||592.75|500|350||349.25|167.5|141||95.75|132.75|127.75||117.25|75.75|57.5||60.25|78.75|60.25||78.75|84|95||133|155|151.25||197.5|206.25|108.5||91.5|100|112||121.25|111|117.5||168.75|119.25|94.5||94.5|87.5|87.75||117.5|119.75|119.5||92.25|91.5|109||64.5|32.25|32.5||49.25|53.75|47||61|62.5|75||122|107.75|55.5||50.75|43|49.25||11.125|10.25|13.25||24.5|46|43.25||29.75|32.68|47.39||53.82|55.12|46.86||91.75|92.56|96.77||96.04||
2025-07-04 06:40:05|amer_0085|ACO.X.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.97|4.4075|4.2825|4.875|4.625|5.0125|5.75|6.125|6.6375|7.3375|7.9|9.1875|8.5|9.0625|8.875|9.5625|9.8875|10.75|9.5|7.9375|8.375|8.85|9.6125|11.4625|13.125|11.53|11.2625|11.7475|12.88|11.8|12.0625|11.075|10.4|12.275|11.7975|12.55|12.2|11.9375|14.1875|14.675|15.6|19.3125|18.9|18.875|16.96|19.7|20.705|23.265|24.545|29|31.75|25.6|23.71|25.42|19.67|19|17.175|19.245|21.2|22.48|24.395|25.28|26.075|29.3|29.125|30.8|30.44|29.845|36.55|36.85|36.895|41.85|48.245|46.55|48.39|49.86|53.51|47.8|45.8|49.19|45.73|39.25|37.35|38.83|40.98|49.21|47.02|45.82|49.67|46.41|46.78|44.48|38.85|39.89|38.38|41.55|45.95|43.99|46.3|51.62|39.09|41.68|37.09|36.61|42.19|45.08|42|42.82|45.77|47.33|42.3|42.34|44.77|37.64|35.55|37.6|37.57|42.83|48.32|46.23|51.83|50.66|
2025-07-04 06:40:09|amer_0086|MEG.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.85|37.2|44.8|48.41|50.33|42.6|45.16|37.65|40.8|38.09|34.26|29|31.37|34.17|30.5|38.15|39.1|27.89|19.38|23.34|14.02|10.56|4.56|6.67|6.51|5.89|6.76|6.31|3.93|5.36|5.48|6.36|8.48|10.62|5.5|6.28|5.55|5.18|6.91|2.67|3.57|2.33|4.61|6.43|7.63|11.72|14.39|17.93|17.15|19.07|21.99|22.2|23.32|27.01|25.81|31.7|27.57|26.28|23.37|20.67|25.71|
2025-07-04 06:40:12|amer_0087|K.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||18|24.75|31.5|30|37.5|35.4|29.55|28.95|27.9|22.8|19.2|17.7|16.5|19.65|11.58|11.85|10.02|9.75|8.4|11.25|6.84|6|3.03|1.86|2.16|2.52|3.6|4.05|4.56|7.92|8.01|7.77|11.01|8.85|9.08|10.81|9.3|7.6|7.06|9.12|8.23|6.8|6.76|8.21|13.1|13.65|13.02|14.75|15.68|14.77|13.8|18.68|22.15|19.03|18.67|12.55|21.73|18.39|21.25|20.1|17.31|19.4|16.87|18.35|16.64|15|15.6|14.21|11.33|8.85|8.38|9.92|8.18|5.49|5.34|5.3|5.11|4.45|4.36|2.41|4.31|2.93|2.4|2.63|2.31|7.15|6.75|5.21|5.07|4.75|5.14|5.1|5.34|4.97|4.7|3.42|4.39|4.26|5.34|6.4|6.71|9.19|12.5|10.6|8.93|8.65|8.17|7.44|6.87|6.49|4.39|4.94|6.19|6.83|6.57|7.24|7.41|8.88|12.55|14.05|16.37|20.35|21.55|
2025-07-04 06:40:17|amer_0088|TA.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||13.88|14|14.38|14.5|14.88|14.5|15|16.95|16.35|15.5|17.15|19.3|22.75|23.5|21.5|23.25|23.5|21|21.05|19.4|14.9|14.25|16.3|19.8|20.81|27.7|24.54|22.75|20.85|22.4|18.75|18.78|16.38|17.45|18.64|19|17.73|17|15.6|16.6|18.99|18.99|21.61|23.19|23.38|23.36|23.34|23.57|24.74|26.15|30.38|34|31.9|33.97|36.41|24.2|22.36|20.54|21.46|20.19|22.26|20.9|20.84|20.65|20.68|21.08|21.13|21.93|20.36|16.38|15.65|15.92|16.04|14.81|14.15|14.03|14.66|13.39|12.52|10.96|11.12|12|8.29|6.1|4.92|6.56|6.23|5.91|7.7|6.99|8.13|7.63|6.8|6.76|7.41|6.95|7.17|9.04|8.09|7.78|9.88|8.19|8.76|7.9|11.22|12.08|13.01|13.88|13.79|13.78|14.66|12|12.92|12.08|13.45|10.15|9.74|9.13|10.4|14.56|16.71|12.29|14.72|
2025-07-04 06:40:22|amer_0089|HR.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|11.4|12.25|12.27|12.9|12.5|13.51|13.4|13.16|13.71|13.62|14.05|15.58|15.75|16.64|15.25|16.11|17.3|19.13|18.72|20.5|17.92|22.45|20.72|22|23.23|24.88|25.15|23.77|22.09|19.3|20|17.95|10|7.91|9.65|11.95|12.43|16.45|17.08|17.87|20.82|20|21.43|21.2|21.41|23.3|24.3|25|23.78|23.73|23.94|21.61|21.83|21.05|23.46|23.13|22.13|24.42|23.16|22.33|21.32|18.19|21.56|23.28|22.83|22.56|23.25|21.68|21.6|20.92|20.48|20.18|19.61|22.43|22.64|22.68|22.49|21.53|9.05|10.25|10.41|12.16|14.81|16.83|16.5|12.9|13.02|12.54|11.24|13.01|11.84|10.39|8.9|9.96|9.22|9.74|11.1|9.42|9.66|10.63|
2025-07-04 06:40:26|amer_0090|ERF.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:40:27|amer_0092|NGD.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.29|0.6|0.57|0.6|0.46|0.45|1.05|1.15|0.8|0.4|0.21|0.21|0.34|0.55|2.7|3.25|7.2|9|4.5|3.8|3.3|3.5|3.05|3.35|2.84|3|5|5.3|5.73|7.75|8|6.4|5.5|5.5|5.75|6.45|5.55|7|9|12.55|9.4|9.1|8.72|8.21|7.18|6.16|5.45|7.68|6.1|1.4|2.6|2.15|3.21|3.92|4.29|5.95|5.08|7.55|8.02|10.63|10.33|12.35|11.74|9|10.21|11.69|9.69|8.08|7.46|6.12|6.39|5.54|6.71|4.09|5.57|4.05|2.89|3.24|3.45|5.9|6.78|5.29|3.47|3.87|4.17|4.27|3.72|3.01|1.62|1.05|1.49|1.15|1.76|1.37|1.22|1.14|2.2|2.7|2.42|2.02|2.04|1.74|2.01|1.87|1.05|1.23|1.57|1.74|1.55|1.69|1.62|2.38|3.19|3.83|4.39|5.49|6.71|
2025-07-04 06:40:31|amer_0093|FCR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:40:32|amer_0094|POU.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||4.4167|4.7933|5|4.3767|4.8767|4.7501|5.6667|7.1667|9.8333|9|11.75|17|14.75|15.25|14|16.25|14|20.4|21.25|20.25|14.5|14|13.25|15.75|14.4|17|14.55|14.46|14.5|13.65|13.82|15.51|16.6|9.5|9.47|9.7|10.74|12.1|16.73|23.2|28|14.76|22.8|31.25|35.95|41.6|36.4|28.8|19.7|24.25|17.86|18.46|14.82|18.25|16.16|8.95|7.08|5.67|7.19|13.48|15.25|17.55|21.55|20.47|30.87|29.4|33.5|36.27|34.5|26.67|27.02|33.8|32.4|36.05|34.89|36.13|41.91|59.64|55.78|47.2|28.51|35.69|19.7|13.23|4.6|9.13|12.3|15.22|16.72|17.42|19.98|22.08|18|18.33|14.6|9.62|7.75|8.92|7.94|5.14|6.04|1.9|1.88|2.24|6.42|11.44|16.15|20.69|24.99|31.06|31.81|28.86|30.76|32.08|31.17|33.33|26.5|31.2|29.95|26.86|28.78|15.65|21.51|
2025-07-04 06:40:37|amer_0096|CCL.B.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.35|2.576|2.7|2.15|2.276|2.55|2.57|2.8|2.86|3.2|3.48|3.45|3.55|3.5|3.8|3.26|3.4|3|2.95|2.85|2.1|2|1.6|1.73|1.43|1.74|2.216|2.188|3|3.466|4|4.22|3.478|3.648|4.058|3.62|3.498|3.47|3.88|3.47|3.716|4.87|5.63|6|6.016|6.048|7|5.514|6.178|7.67|8.41|8.958|7.24|6.04|6|6|4.384|4.602|4.616|4.492|5.022|5.758|5.89|5.98|6.606|6.33|6.48|5.8|6.346|7.572|6.93|7.396|10.666|12.592|13.918|14.32|16.07|19.932|21.588|22.788|26.27|27.742|36.594|37.05|39.5|45.95|46.74|47.708|53.56|63.2|59.77|62.18|58.83|62.28|66|55.38|55.4|57.15|66|54.21|55.81|43.51|44.56|50.8|58.67|69.77|71.55|67.65|66.46|56.01|64.33|64|62.23|63.71|63.22|54.22|57.54|70.3|75.11|81.22|72.19|72.04|80.77|
2025-07-04 06:40:41|amer_0100|WSP.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.22|12.52|15.45|15.35|19|22.98|23.56|25.26|24.17|17.46|23.13|22.22|23.75|25.62|26.41|28.65|26|28|32.5|29.85|26.03|22.66|27.43|25.98|21.81|21.81|21.56|23.7|24.76|29.84|33|36.9|36.9|32.96|34.67|43.28|43.13|47.21|40.13|40.6|39.55|41.96|46.94|49.27|50.55|53.05|61.06|62.53|69.05|66.17|63.27|73.09|74.15|82.18|94.11|86.1|82.85|84.27|120.48|128.1|146.81|167.72|165.51|165.4|150.64|153.5|169.62|177.18|180.33|189.85|192.95|210.78|225.74|249.97|259.37|244.5|275.61|
2025-07-04 06:40:44|amer_0103|CWB.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:40:45|amer_0104|GEI.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.038|18.4271|19.6162|21.6648|20.8454|22.8839|24.9825|25.7719|23.6534|25.2623|26.8711|29.1028|33.4333|32.0273|22.6041|28.0459|19.28|17.88|12.52|18.65|14.37|17.7|19.28|18.8|16.62|17.25|17.76|16.27|17.43|21.26|19.6|23.11|22.87|22.96|26.9|20|22.21|22.09|19.12|20.97|22.86|24.45|24.27|24.48|25.8|22.63|23.83|22.2|20.87|20.81|21.44|22.77|22.69|23.99|24.4|21.39|23.68|
2025-07-04 06:40:49|amer_0105|ACQ.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|12.06|9.8|10.24|12.5|9.76|9.06|8.59|4|2.78|2.01|1.32|1.72|2.94|3.95|4.01|4.9|5.01|4.77|4.4|4.5|4.15|7.2|10.35|13.77|13.9|17.57|22|28.23|38.4|40.36|63.11|75.74|58.97|32.38|40.1|33.57|36.54|21.68|20.75|22.81|24.61|25.36|23.43|18.83|23.93|23.02|20.29|14.46|10.13|10.61|11.55|9.04|8.27|13.45|6.03|14.44|22.86|27.73|45.51|50.76|48.16|37.64|31.93|25.94|22.04|26.8|20.53|21.49|24.68|22.16|24.28|18.99|16.13|20.1|15.52|22.18|
2025-07-04 06:40:52|amer_0106|BEI.UN.TO|price_next_month|0.30449826989619|||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.75|5.53||9.88|12.13|16.25||22|14|17.3||16|13.7|10.55||12.55|11.95|9.95||11|12.39|11.75||14.9|14.9|14.55||14.77|15.52|17.75||15.9|17|17.5||19.55|19.74|20||26.2|30.4|40.17||44.88|46.86|45.32||42.15|39|25.9||31.34|36.7|37||38.5|44.59|41||48.14|50.12|51.97||58.67|64.34|64.46||61|56.13|59.15||64.22|68.86|65.65||58.31|54.53|47.41||53.11|50.39|44.6||47.95|40.38|40.29||47.49|49.56|41.49||40.68|44.19|48.53||29.2|30.24|34.63||38.84|47.09|53.2||50.16|48.3|49.84||60.44|68.37|66.78||70.37|86.3|71.4||70.07||
2025-07-04 06:40:57|amer_0108|KXS.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.82|15.91|18.85|27.18|29.5|41.1|47.01|43.27|54.18|65.98|65.95|80.6|81.4|66.51|82.83|82.24|96.12|88.88|78.13|72.15|84.26|84.11|109.88|141.08|192.26|209.24|182.56|156.15|165.01|184.99|160.59|145.54|147.97|142.05|143.33|181.9|180.16|134.52|163.72|151.71|169.86|157.35|167.33|182.5|201.15|
2025-07-04 06:41:00|amer_0109|LNR.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||6|5.2933|7|7|7.9167|8.4167|9.9167|11.5|15.6667|17.1666|27.3333|29.6167|26.5|31.3333|25.1|22.5|27.5|22.8|23.05|11|11.85|11.95|13.05|14.75|11.2|14|15.25|10|13.5|11.9|9.74|8.99|9.06|8.9|12.58|10.8|12.88|12.76|13.3|13.26|13.88|13.63|15.75|14.75|12.15|16.04|14.11|13.11|14.5|16.48|20.81|23.11|16.54|14|12.05|7.93|4.15|4.3|11.39|15.1|13.56|20.38|19.22|22.47|21.12|21.23|19.24|15.82|17.22|19.53|20.21|22|25.6|23.85|31.91|35.06|42.78|54.87|59.36|57.57|72.79|71.66|79.81|75.99|54.63|54.33|51.83|54.55|57.21|58.04|68.33|78.28|72.63|71.95|59.45|54.51|50.94|50.82|44.7|42.95|43.6|33.44|40|43.55|65.28|72.03|73.82|68.07|70.45|50.88|58.38|58.31|67.95|64.4|76.52|59.96|63.77|64.83|68.87|56.97|56.54|50.59|66.36|
2025-07-04 06:41:04|amer_0110|MTL.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|16.08|16.78|16.45|14.43|15.18|19.29|20.9|20.95|19.19|19.3|20.2|22|22.31|23.2|20.35|25.57|25.76|26.99|29.26|30.1|22.22|20.39|20.92|19.09|19.05|13.69|13.94|14.17|18.99|18.75|15.58|15.32|16.59|14.97|15.19|16.04|15.3|12.17|11.82|10.09|7.5|9.07|4.85|9.52|9.36|11.13|13.48|13.24|14.1|11.47|12.84|14.07|14.67|14.08|14.96|15.81|13.39|15.26|14.31|13.27|15.1|14.93|12.54|14.44|
2025-07-04 06:41:08|amer_0112|WJA.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:09|amer_0114|VII.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:10|amer_0115|AGI.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.36|0.33|0.45|0.54|0.24|0.12|0.15|0.26|0.39|0.34|0.33|0.42|1.08|1.3|2.86|2.7|1.93|2|3.26|3.77|3.8|4.53|4.56|9.22|10.55|9.3|9.06|9.06|6.67|6.7|7.28|7|6.09|7.35|4.97|7.88|7.75|9.69|8.64|11.4|15.09|15.47|15.79|15.14|15.88|16.93|18.45|20.54|18.08|15.72|19.55|15.33|14.07|15.13|16.61|10.22|10.25|9.7|8.41|6.78|8.34|4.25|5.03|4.57|9.05|12.19|10.52|9.76|9.77|8.83|8.17|7.37|6.94|7.06|5.26|5.85|6.22|8.66|7.17|8.35|11.21|14.17|12.17|10.26|9.85|10.14|9.18|8.67|9.98|10.12|10.75|14.68|17.51|16.29|17.17|16.28|20.25|23.53|28.13|30.39|39.41|36.69|
2025-07-04 06:41:13|amer_0116|STN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.275|0.45|0.4938|0.6344|0.7344|0.6406|0.9125|0.75|0.6813|0.6813|0.6875|0.6344|0.625|0.6813|0.8594|0.8719|0.9875|0.9469|1.0938|1.55|1.5437|1.8875|2.45|1.875|1.8625|2.0562|2.1313|2.4375|2.575|2.9375|3.5812|3.1875|2.75|3.0825|3.5875|4.0625|4.55|5.3275|5.42|9.575|11.41|13.88|16.525|17.105|18.495|15.69|14.815|14.25|9.675|13.345|13.065|13.54|13.075|13.46|12.925|12.1|14.095|14.28|14.91|13.615|12.255|13.95|16.135|14.405|17.2|20.43|21.54|23.75|30.98|33.89|32.48|34.59|35.705|31.25|32.59|36.37|32.82|34.14|32.16|33.23|29.84|34.88|35.03|31.72|36.86|35.78|32.67|33.97|34.26|31.24|33.55|31.44|28.1|39.35|41.03|43.11|38.26|45.4|57.55|58.08|68.4|67.43|58.97|63.19|66.66|69.36|81.44|89.3|84.85|108.03|109.61|121.48|112.94|112.47|121|149.03|
2025-07-04 06:41:18|amer_0117|SCL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:19|amer_0119|CFP.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||16.5|14.38|15.38|14|15.5|14|12.25|13.5|14|13.75|14.6|11|9.25|10.7|7|4.65|4.65|8.9|11.5|12.8|16.6|18|11.45|9.75|8.84|11|11.1|8.2|10|10.18|10.2|7.25|9|8.9|8.68|8.7|12.25|15.7|15.3|14.63|15.55|15.18|14.3|12.14|13.55|14.7|11.14|11.83|11.84|11.94|12.92|8.75|9.83|8.15|7.54|6.87|7.25|5.13|5.51|6.05|7.3|10.42|8.09|9.63|12.19|12.46|10.29|10.08|11.73|10.82|11.85|14.24|18.38|21.04|21.67|21.61|28.67|24.86|23.09|26.24|31.75|23.91|23.79|18.5|15.67|13.72|15.5|14.88|14.11|20.5|20.92|25.66|28.85|29.49|28.52|18.91|18.12|14.01|9.52|15.92|11.89|9.7|15.98|16.16|23.61|30.7|24.09|25.64|28.88|24.48|27.25|20.47|25.21|20.36|20.81|14.18|16.28|14.51|15.84|16.61|15.09|13.17|14.55|
2025-07-04 06:41:23|amer_0120|PXT.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.9|4.75|6.15|9.05|7.34|7.51|7.07|8.18|5.34|4.81|4.51|5.81|4.39|5.19|5.91|7.39|11.14|14.21|10.91|6.88|9.28|8.65|9.82|8.32|12.07|13.15|16.32|15.14|17.37|14.95|15.8|18.73|21.4|22.96|20.01|19.42|23.3|22.56|18.63|21.52|13.52|16.22|14.56|20.03|21.74|20.5|25.28|26.2|24.98|22.57|21.19|22.17|27.02|27.48|24.85|22.26|24.23|20.71|12.95|14.12|11.61|14.22|
2025-07-04 06:41:26|amer_0121|EMA.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.63|11.88|11.25|12.5|12.45|12.35|14.3|13.95|14.25|15.05|15.2|18.35|19|17.6|18.2|18.1|17.2|17.45|15.95|13.65|13.45|14.5|15.75|16.7|17|16.45|17.61|16.49|16.46|16.28|17.2|16|15.66|17.59|17.38|18.19|19.3|17.57|18.17|19.6|17.86|18|19.4|19.43|19.2|19.43|21.34|21.31|21.51|20.66|20.48|21.59|21.45|23.34|21.47|21.75|19.76|20.75|22.03|23.13|23.66|26.47|29.68|32.2|31.5|31.59|32.73|32.43|34.96|35.32|34.9|35.54|36.9|32.68|30.74|31.37|33.9|33.71|37.89|41.58|40.66|43.62|42.84|44.67|45.47|48.68|46.78|45.44|47.25|46.4|48.6|45.5|39.99|42.15|40.62|46|50.31|54.8|54.53|58.96|55.41|55.75|53.15|53.47|55.87|58.19|57.58|60.23|62.03|60.71|50.49|52.98|57.65|53.49|45.42|47.51|46.43|49.84|52.6|55.22|62.05|61.74|
2025-07-04 06:41:30|amer_0123|D.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64|53.6|44.8|45.6|36.8|28.8|21.76|22.72|22.4|19.84|17.12|17.28|18.4|22.4|23.2|28.8|27.2|24.2|30.6|34.2|30.4|33.7|41.9|41.52|41.8|44|49|46.18|47.6|49.3|52.5|50.7|56.1|49.7|52.98|57.26|57.5|69.98|79.9|80.2|86.7|73.5|63.8|66.5|65.4|37.8|23.78|26.8|33|38.5|49.08|51.4|51.1|58.42|60.56|66.1|64.84|66|66.94|73.76|76.86|73.3|74.78|74.02|61.68|57.82|58.62|57.76|58.04|57.06|54.32|55.36|47.46|41.98|32.2|41.88|37.84|33.42|38.42|38.86|39.82|43.74|45.36|47.56|47.96|46.6|47.02|46.6|49.18|58.6|65.1|43.44|39.38|35.02|38.4|42.26|44.64|46.7|49.16|52|40.86|30.82|32.76|26.66|27.3|15.2|21.68|18.9|18.73|21.3|18.5|15.31|16.43|
2025-07-04 06:41:34|amer_0124|HBM.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2727|45.4545|81.8182|54.5455|72.7273|109.0909|150|100|245.4545|163.6364|95.4545|63.6364|131.8182|2.53|3.01|2.63|3.44|7.64|12.91|14.2|17.98|21.31|20.99|26.14|25.14|17.78|19.93|10.1|4.61|4.96|6.9|7.9|15.15|12.6|13.39|12.82|15.85|16.68|15.58|14.6|11.1|11.71|10.27|8.47|9.28|11.65|8.21|6.92|8.57|9.01|9.46|11.71|8.54|9.25|11.23|8.43|6.86|2.97|5.6|6.74|5.35|10.19|8.12|8.78|10.07|10.69|9.14|6.77|5.34|7.91|9.24|6.41|4.8|4.23|3.05|4.55|6.33|7.61|9.14|8.9|9.18|9.36|9.32|4.46|5.09|7.67|7.08|7.45|6.29|7.61|10.48|11.04|12.95|12.33|9.59|14.61|
2025-07-04 06:41:38|amer_0125|MFI.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||7|9.1|10.55|12.15|15.9|15.2|16|19.75|17.25|13|13|13|13.5|14|13|11.05|8.5|8.6|9.25|9.95|12.8|10.62|11.25|16.7|14.25|10.9|11.6|10|9.9|11.16|10.9|11.8|12.75|13.43|15.75|16.29|17.34|16.5|15.25|13.1|11.8|12.32|14.25|15.67|15.29|14.19|13.99|11.6|10.56|8.27|10.9|8.42|9.15|11.21|11.15|9.64|9.21|12.37|11.45|11.78|11.4|11.3|11.09|12.91|10|11.1|12.83|13.32|14.35|15.35|15.75|18.11|19.67|19.5|20.38|23.15|22.69|20.79|22.82|25.98|29.72|30.55|29.83|34.17|34.46|33.46|34.85|30.95|31.15|29.94|29.26|31.26|30.95|22.97|25.92|25.73|29.46|24.26|24.99|28.37|24.71|26.98|30.92|28.29|27.17|20.19|25.29|27.76|27.52|27.61|25.64|24.37|25.21|21.06|21.36|25.23|28.51|
2025-07-04 06:41:42|amer_0126|RUS.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.45|3.9|5|5.25|3.95|5.6|4.2|3|3.35|4|3.65|3.25|3.5|4.1|3.9|3.15|2.7|3.5|3.78|3.45|3.7|4.6|4.9|5.1|5.39|5.55|5.69|7.3|8.65|9.5|11.48|13.06|15.55|14.5|16.09|19.14|24.92|24.95|27.99|27.87|27.35|32.2|30.2|31.59|22.75|29.25|27.76|21.65|18.61|12.56|16.7|15.81|17.3|21.32|19.59|20.08|23.39|26|23.28|22.94|24.83|27.11|25.79|27.9|28.02|27.25|25.59|28.8|28.69|32.25|35.23|32.85|23.42|27.6|19.4|20.4|15.72|22.34|23.6|21.35|27|26.18|24.94|28.84|31.26|29.18|27.72|24.34|23.23|23.6|20.93|21.62|21.48|15.08|17.94|17.73|22.96|28.18|35.2|32.63|31.72|34.24|27.52|28.22|32.41|34.5|38.81|34.55|44.09|38.77|40.14|38.77|40.67|40|44.55|
2025-07-04 06:41:47|amer_0127|HCG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:48|amer_0128|TOG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:41:48|amer_0130|OR.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.99|15.43|17.02|16.45|14.36|14.25|13.96|15.43|16.53|14.02|14|14.22|15.78|16.16|13.82|12.39|12.62|10.08|12.86|15.11|15.72|12.96|13.2|13.09|15.94|15.9|15.01|15.01|16.6|15.65|14.05|15.72|12.88|14.77|18.65|22.25|19.5|16.79|19.59|21.54|24.21|29.24|26.88|32.69|35.16|
2025-07-04 06:41:51|amer_0131|LIF.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.67|32.53|32.74|31.3|30.3|32.72|31.02|31.14|19.55|16.6|13.08|13.14|16.24|8.88|14.09|14.53|13.99|18.78|17.98|16.64|21.25|26.72|22.48|24.82|28.14|29.27|30.92|31.46|22.72|21.54|19.49|25.7|26.24|32.34|39.97|49.61|36.73|39.67|36.99|27.14|28.65|39.36|32.02|31.38|30.5|32.91|30.37|30.33|30.46|30.84|27.59|28.13|
2025-07-04 06:41:54|amer_0132|CJ.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1766|15.3651|19.64|17.3247|13.2926|15.6724|12.0976|10.1716|6.0665|9.1859|9.0167|9.6276|9.1287|6.52|4.91|4.12|4.55|5.29|5.52|3.89|2.18|3.28|2.29|1.92|2.32|0.52|0.52|0.415|1.01|2.37|2.92|4.72|5.14|6.7|8.51|9.26|7.82|7.3|7.2|7.6|6.37|7.21|6.87|6.53|6.32|6.17|6.68|
2025-07-04 06:41:57|amer_0133|ARE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.05|3.8|3.85|3.65|3.8|3|3.1|2.9|3.71|3.05|3|2.85|2.6|3.2|3.6|3.05|3.05|3.06|2.85|3.05|4.01|5.26|4.3|4.7|5.6|5.6|4.35|5.05|4.5|4.3|4.15|5.5|5.02|6.3|6.15|6.35|6.01|5.8|5.5|6.65|5.95|5.56|5.91|7.5|8.67|13.45|17.64|16.43|15.81|14.78|7.51|10.25|11.35|10.09|11.21|13.58|12.65|11.05|12.14|9.86|9.36|8.43|9|11.25|13.36|12.04|11.51|11.88|12.4|11.86|14.45|15.48|18.41|16.41|14.65|9.8|13.11|10.98|15.11|14.51|16.73|17.39|17.34|16.25|16.19|15.06|19.43|19.91|18.05|16.47|18.93|18.27|19.15|20.32|18.2|17.21|15.29|14.06|14.22|16.5|18.66|20.35|18.46|17.36|14.97|11.1|9.66|11.21|12.67|10.97|10.2|13.82|16.91|16.83|23.19|23.96|16.14|20.52|
2025-07-04 06:42:01|amer_0134|BNE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.95|2.85|2.9|2.25|2.04|2.6|2.4|2|1.7|1.5|1.65|1.6|1.68|1.51|1.9|1.8|2.12|2.1|2.7|7.8|8|7.48|9.5|9.8|9.7|9.61|9.52|12.25|15.3|15.75|18.95|25.45|23.6|25.65|22.09|21|20.8|25.4|29.75|35.25|37.5|23.97|27.75|27.13|27.88|24.85|33.99|33.3|26|17.9|17.37|25.99|29.31|35.05|38|36.74|43.33|53.63|56.5|55.8|53.78|53.3|49.65|46.78|44.8|47.25|49.44|49.18|58.6|51.34|57.17|60.34|50.67|39.75|38.57|24.1|21.71|16.21|27.06|24.75|25.24|25.14|19.36|16.8|15.19|13.82|15.8|18.61|14.81|5.87|6.69|5.09|3.24|3.34|1.23|1.55|1.13|2.37|3.52|5.67|6.84|7.74|11.71|9.65|8.91|6.65|6.67|6.8|6.86|4.88|5.93|4.78|3.36|3.61|3.17|3.53|
2025-07-04 06:42:06|amer_0135|QBR.B.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||4.75|4.9075|5|5.0625|5.72|5.6375|5.175|5.725|6.5|6|6.8125|7.5|6.7875|7.1|7.975|7.825|8.175|8.75|9.5|8.775|12.375|11.125|9.8625|7.9375|7.15|6.175|6.4375|3.51|5.375|5.3375|4.695|4.25|4.375|3.66|4.4375|5.2|6.85|5.75|6.7875|6.475|7.135|7.89|7.745|6.3075|6.7525|6.8725|6.3275|7.555|9.68|9.9975|9.6|10.25|7.91|7.1675|6.15|4.9175|4.1|3.85|4.7475|5.5275|7.1675|9.035|8.725|9.1975|8.8725|8.4025|7.5775|8.625|8.8775|9.7075|8.83|8.71|10.51|11.725|11.79|12.89|11.86|12.925|13.23|14.465|15.925|16.59|15.465|15.395|17.75|16.78|20.11|18.82|19.595|20.835|21.605|24.34|24|23.94|27.11|25.82|30.93|33.41|29.9|30.62|32.84|30.31|30.56|30.91|30.6|33.05|32.64|31.54|30.06|30.23|28.45|25.68|31.56|34.97|32.28|28.61|32.69|28.49|30.5|34.67|32.26|37.82|41.06|
2025-07-04 06:42:11|amer_0136|GUD.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3|35.6|40|43.53|34.83|43.6|40.01|49.44|42.77|44.05|50.5|55.51|64.25|122.33|6.3|4.93|5.77|8.11|8.22|7.45|7.47|6.55|8.21|8.24|9.11|10.28|10.37|9.8|8.65|7.61|7.99|8.55|8.02|7.9|7.27|7.49|8.58|7.83|7.91|6.95|5.76|5.36|5.24|5.12|5.23|5.46|5.37|5.63|5.23|5.12|4.79|4.93|4.51|5.41|5.82|5.57|5.61|5.75|5.72|6.02|
2025-07-04 06:42:14|amer_0138|BAD.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:15|amer_0139|BIP.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5016|6.9501|7.2989|7.3962|8.6735|8.7911|9.0263|9.7278|10.4414|11.7187|12.2499|13.6408|13.9043|15.1046|15.4979|15.206|16.6455|16.6536|17.5984|17.716|17.9917|21.4911|22.1318|22.5008|22.1075|19.9259|21.5722|24.3255|27.6201|28.2649|31.5676|30.8377|33.1004|32.2063|31.6284|32.5955|31.5372|31.0993|33.6843|35.3022|40.1438|43.3614|37.3133|38.1733|38|45.4867|45.66|45.54|47.2467|50.18|56.64|50.01|47.19|47.84|47.64|47.57|33.52|41.47|35.21|42.91|48.56|47.89|38.84|45.96|
2025-07-04 06:42:18|amer_0140|RNW.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:19|amer_0141|CFW.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1890|1785|1732.5|1995|1995|1837.5|1995|1680|1627.5|1260|682.5|577.5|735|840|735|577.5|630|472.5|472.5|446.25|813.75|735|630|735|945|672|572.25|677.25|643.125|598.5|703.5|76.25|309.375|365.625|426.25|680.625|762.5|940|845|1095.5|902.5|705|517.25|467.75|529|443.75|504|350.25|610.25|669.5|380.5|202.5|240|280|428.5|570.75|540.25|592.5|641|850|836.75|907.75|772.5|648.5|677.5|592.5|572.75|641|639.75|851.25|812.5|745.5|948.75|1042.5|675|408|502|298|115.5|72.5|93.5|148.5|137.5|211.5|173.5|169|260|345.5|335|248|226|140.5|156.5|89|56|48.5|11|7|9|3.82|3.42|3.62|6.27|5.43|5.04|4.7|7.48|6.37|4.26|5.28|5.15|5.14|4.22|4.32|3.85|3.78|3.31|3.47|
2025-07-04 06:42:23|amer_0143|AQN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|10.25|10.53|9.86|9.95|9.48|9.48|9.92|9.2|8.84|9.74|9.68|10.32|9.16|9.34|9.86|10.45|9.99|10.61|9.75|11.06|10.4|9.95|10.23|9.14|9.33|8.69|8.81|7.52|7.9|7.45|2.71|2.89|2.88|3.53|3.38|4.19|4.27|4.2|4.63|4.84|5.07|5.67|5.55|6.15|6.19|6.74|6.91|7.48|7.6|7.04|6.73|7.13|7.74|8.22|8.9|10.3|10.01|9.28|10.06|11.44|10.72|12.18|11.61|11.3|12.94|13.31|13.97|13.61|12.61|12.87|13.2|14.48|15.33|16.42|18.09|19.84|19.81|17.78|20.2|22.24|20.44|19.88|18.71|17.86|19.38|17.3|14.65|9.7|11.48|10.66|6.94|8.12|8.41|8.63|7.01|6.39|7.46|7.91|
2025-07-04 06:42:26|amer_0144|SES.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.95|3.5|4.2|6.08|7.31|9.8|7.75|7.55|7.67|7.67|9.74|10.32|12.78|14.04|14.19|16.19|19.48|23.07|20.54|14.36|16.33|10.39|9.09|7.16|9.54|7.93|9.06|11.66|9.53|9.28|8.12|9.58|8.13|7.87|7.99|8.07|8.45|6.79|4.24|4.61|1.29|1.69|1.39|2.82|4.16|4.34|5.7|6|6.26|5.73|7.08|7.78|6.55|6.69|7.36|10.31|11.07|12.19|13.49|14.88|13.41|15.78|
2025-07-04 06:42:29|amer_0146|FSV.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.92|43.65|53.84|54.58|58.09|59.56|65.4|83.84|82.4|91.69|81.92|92.15|109.95|96.58|106.75|118.2|138.57|114.96|130.21|120.59|156.77|168.62|174.93|216.34|231.84|245.44|201.04|159.34|168.71|173.91|191|197.88|207.1|190.12|225.02|212.21|240.73|261.75|267.2|238.03|242.1|
2025-07-04 06:42:32|amer_0147|NPI.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|14.15|15.44|13.8|13.99|13.64|12.89|12.21|12.91|12.17|11|11.12|9.86|10.64|10.66|12.5|13.68|14.2|15.75|15.79|15.74|16.27|15.75|17.35|17.09|18.46|19.36|19.31|18.77|17.02|16.52|15.99|17.57|17.68|16.85|17.01|17.89|15.58|17.88|19.31|20.95|24.4|23.95|23.67|23.94|23.29|24.05|23.33|23.01|24.39|20.58|23.22|23.81|25.46|26.3|29.48|29.16|36.04|43.09|48.84|43.59|43.3|40.35|35.41|40.4|41.41|38.13|36.45|33.65|26.74|20.61|24.8|21.04|23.03|21.04|17.52|18.24|22.43|
2025-07-04 06:42:35|amer_0148|ITP.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:36|amer_0149|BDI.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|4.4|4.5|6.3|6.025|5.55|6.975|7.05|4|3.5|3.75|5.625|8|8.6|10.3|9|8.725|11.775|13.625|15.285|14.52|17.94|20.35|21.63|21.81|21.81|20|24.58|25.79|29.96|35.9|30.5|21.6|9.93|15.62|13.88|9.6|5.39|4.19|4.99|4.81|5.59|3.78|2.74|1.96|3.02|2.52|3.79|3.55|1.97|1.98|1.83|1.71|1.9|1.33|1.69|1.72|2.88|3.93|4.07|4.65|4.29|4.49|3.38|4.48|5.03|6.84|6.07|6.34|8.6|8.69|8.72|9.11|9.17|8.08|10.11|
2025-07-04 06:42:39|amer_0150|FRU.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9.28|8.85|9.4|9.07|10|10.35|11.1|11.1|11.87|13.25|13.73|15.19|15.3|15|17.05|17.19|15.67|16.69|16.2|21.06|20.67|20.7|19|14.81|15.09|14.74|15.05|15.27|19.27|22.2|14.2|10.06|11.86|14.9|16|15.42|17.73|16.72|18.78|20.88|22.5|20.68|18.55|20.81|18.2|19.42|20.35|22.89|23.91|23.61|24.3|21.72|24.85|25.67|21.94|17.82|17.82|12.96|11.31|8.54|12.47|11.69|13.16|12.92|14|13.38|14.53|13.56|13.47|12.28|10.26|9.1|9.6|8.15|6.75|7.16|3.16|3.69|3.81|5.57|7.38|8.61|11.72|12.41|15.9|13.84|16.25|15.93|15.03|14.3|14.58|14.01|14.25|14.06|13.87|12.84|11.67|12.73|
2025-07-04 06:42:43|amer_0151|DRT.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.54|3.82|3.6|4.44|7.73|6.8|6.93|6.13|5.33|5.73|5.17|7.06|6.76|5.98|6.13|5.73|5.59|6.54|6.14|6.97|9.23|7.18|5.85|3.68|1.66|1.4|1.89|2.92|4.13|5.26|3.79|2.11|1.45|1.3|0.49|0.9|0.485|0.305|0.55|0.57|0.67|0.61|0.92|1.15|0.98|0.84|
2025-07-04 06:42:45|amer_0152|ATA.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:47|amer_0153|PKI.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|2.5833|2.9667|3.7|4.0333|5.4033|3.9667|4|4.3967|4.7533|5.5033|5.98|6.3633|6.4667|5.9333|7.29|7.3333|6.8967|6.4133|6.0467|7.0333|7.3667|8.9133|10.7333|12.0867|13.49|16.8|16.94|13.12|13.45|9.95|7.1|7.04|7.51|10.42|10.95|12.8|11.66|10.52|11.9|11.82|12.2|12.2|10.23|13.03|13.7|14.8|17.04|19.44|16.54|17.1|19.11|17.65|20.87|20.77|20.27|20.97|26.06|23.52|23.2|21.83|23.78|23.14|30.46|27.73|30.06|27.95|24.36|28.9|29.3|35.4|46.28|36.03|39.73|43.83|43.75|48.45|30.49|35.77|34.28|41.01|39.94|38.44|36.85|34.28|34.4|34.76|27|31.26|30.89|35.07|40.61|46.27|42.71|38.48|34.37|33.63|33.22|38.54|
2025-07-04 06:42:51|amer_0154|HBC.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:42:52|amer_0155|CPX.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.31|20.4|21.05|22.74|23.2|24.47|23.7|25.5|25.27|25.69|25.12|23.36|23.48|21.41|23.21|20.83|20.98|21.6|22.6|25.58|26.75|25.84|26.52|24.68|21.13|19.75|17.58|18.35|20.33|21.02|24.83|24.39|25.38|25.03|23.75|24.54|25.48|27.32|28.97|31.28|30.22|31.57|35.79|27.79|26.98|29.36|37.81|38.13|41.6|43.56|37.72|42.57|48.27|43.63|45.83|42.6|41.45|37.01|36.85|35.87|41.21|54.3|53.22|50.69|54.64|
2025-07-04 06:42:55|amer_0157|CBL.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|21.29|21.97|20.96|21.85|
2025-07-04 06:42:57|amer_0158|CGX.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.45|10|10.96|12.7|15.59|13.9|15.55|12.75|13.85|17.33|13.26|14.15|13.05|17.59|17|18.38|17|16.32|14.17|12.4|13.86|14.8|15.93|16.91|17.88|20.76|20.27|20.61|21.94|24.42|24.88|25.89|25.18|30|30|30|32.3|33.52|37.14|41|40.51|41.52|38.98|41.14|45.19|49.11|47.64|50.15|45.41|50.03|51.32|51.34|52.39|53.52|49.23|39.02|31.71|30.69|28.64|36.29|28.09|24.35|23.9|22.45|34|13.84|7.96|4.94|10.47|12.74|13.94|13.49|13.53|13.05|11.6|8.78|7.92|8.57|9|8.16|8.25|8.39|9.2|10.31|11.07|9.29|11.58|
2025-07-04 06:43:00|amer_0159|CUF.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:01|amer_0160|IFP.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.33|6.04|6.12|4.95|4.17|4.5|4.56|5|6.4|9.12|9.82|11.21|11.81|15.22|15.78|15.18|15.86|21.1|16.94|16.46|12.47|10.33|11.64|13.93|14.45|14.34|19.76|19.44|21.11|22.62|24.23|21.19|16.35|16.62|16.11|12.88|15.7|15.16|6.42|14.98|15.01|24.59|33.2|25.91|31.89|36.72|37.54|31.64|23.93|23.25|23.92|24.78|17.87|21.02|17.93|16.41|19.41|18.01|13.41|13.31|
2025-07-04 06:43:05|amer_0161|BIR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.35|0.2|0.18|0.1|0.12|0.03|0.17|0.16|0.255|0.185|0.26|0.24|0.23|0.31|0.345|4.04|4.3|5.85|7.6|7.1|4.75|4.3|4.16|4.54|4.27|5.29|7.9|11.3|13.02|6.48|4.95|5.95|6.06|8.34|9.72|9|10.06|8.53|11.36|12.06|13.35|14.1|13.41|5.75|6.97|8.41|7.44|7.95|7.68|7.21|8.5|12.49|10.89|9.24|6.8|8.12|5.92|6.03|3.11|5.21|8.56|9.43|8.02|7.14|6.09|5.06|3.49|4.45|5.15|4.52|3.25|3.69|2.63|2.03|1.81|1.58|1.15|2.02|2.2|2.97|4.71|6.44|6.29|9.11|8.91|10.11|8.53|8.13|7.61|7.57|5.15|5.72|5.88|5.45|5.85|6.08|7.07|
2025-07-04 06:43:09|amer_0162|CAR.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.1|10|10.7|11.8|11.35|12.35|12.85|13.5|13.75|13.6|13.6|13.6|13.19|13.41|14.02|14.85|15.61|15.25|13.15|12.7|13.92|15.14|14.6|14.6|14.65|16.2|16.52|17.66|19.86|19.09|21.03|17.64|18.25|14.97|16.81|16.95|13.35|13.71|12.15|13.22|13.48|14.23|14.3|15.08|17.43|17.46|19.05|19.59|20.22|22.85|23.23|24.59|24.48|25.75|26.04|21.34|21.53|21.19|21.03|23|25|28.47|29.17|28.03|26.92|29.91|29.83|32.65|29.32|31.72|33.87|32.41|34.07|36.16|37.04|43.35|46.81|46.8|47.93|48.71|54.84|56.6|47.9|48.57|42.83|51.2|54.64|62.35|60.43|55.91|50.32|48.51|42.19|49.2|49.63|51.41|40.82|46.67|42.85|48|46.39|40.51|42.1|44.47|
2025-07-04 06:43:13|amer_0163|FR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:14|amer_0164|AGT.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:15|amer_0165|AP.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.8|10.36|12.75|12.2|12.05|13.15|14.95|13.86|16.26|15.7|17.25|18.95|17.65|19.35|22.69|22.25|20.77|21.35|18.74|20.5|19.94|16|12.1|12.69|15.44|16.7|19.82|20.74|21.12|23|21.78|22.94|23.64|23.12|25.65|26.22|30.5|31.6|34.21|33.29|31.56|33.55|32.12|34.62|35.13|35.46|40.37|40.29|36.14|36.54|32.1|34.08|39.25|37.41|33.87|37.68|38.41|41.01|41.73|41.51|42.7|41.65|46.59|47.88|49.04|53.58|55.22|44.56|40.97|31.94|38.63|42.83|45.34|43.11|44.37|42.85|33.02|27.93|28.83|22.79|22.44|16.14|20.1|17.07|17.12|19.98|17.46|15.58|17.31|
2025-07-04 06:43:18|amer_0166|ESI.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.6667|1.6667|3.5417|4.75|4.0834|6.1667|8.5584|4.7|5.1834|3.1417|3.125|2.1667|4.0751|5.7084|5.1417|5.5834|6.8917|8.2167|6.8333|8.525|8.7667|6.975|6.55|6.375|8.175|7.65|7.84|8.995|9.195|9.725|9.975|11.33|11.335|11.005|11.325|13.33|12.85|15.825|18.505|24.005|23.445|24.82|18.22|18.62|18.7|17.99|16.99|14.64|21.5|21.15|15.51|10.38|13.75|16.34|15.52|15.02|13.73|12.67|12.66|16.21|18.27|20.58|14.99|15.6|14.28|14.77|14.93|17.04|16.96|17.87|17.82|16.45|17.25|17.55|12.72|8.81|9.62|10.13|8.22|6.63|7.6|7.21|8.09|8.87|7.59|6.67|6.64|7.36|6.15|5.66|5.13|5.04|5.63|4.15|2.68|2.36|0.62|0.67|0.5|1.03|1.13|1.81|2.04|2.23|4.07|3.45|3.49|3.88|2.65|2.5|2.54|2.33|2.55|2.57|2.8|3.16|1.8|2.28|
2025-07-04 06:43:23|amer_0167|KEL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.28|7.98|8.27|10.76|13.84|13.05|9.4|5.88|9.21|7.35|4.76|3.93|4.72|4.36|6.23|6.8|6.81|6.85|6.58|7.89|8.21|9.77|6.27|4.51|5.61|3.81|2.88|3.8|1.48|1.68|1.61|1.82|2.72|3.39|5|5.45|6.39|6.24|5.8|4.72|4.83|6.23|7.22|5.37|6.27|6.05|6.66|6.88|5.99|7.36|
2025-07-04 06:43:25|amer_0170|AIM.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|11.83|13|12.5|12.59|16.5|18.35|19.9|22.37|22.73|19.61|15.45|14.92|9.18|8.98|7.69|9.5|9.16|10.95|10.44|9.87|12.15|13.8|13|13.48|11.39|12.46|12.47|13.34|14.59|16.15|16.04|15.53|18.34|19.37|17.74|19.17|15|13.63|13.14|14.14|12.28|9.09|8.54|8.15|7.83|8.53|9.01|1.45|2.58|3.7|1.75|3.46|3.97|3.59|4.15|3.74|3.57|3.46|2.15|3.12|3.61|4.08|4.87|4.73|4.85|5.62|5.11|4.58|3.49|3.67|3.45|3.56|3.32|3.3|2.33|2.66|2.51|2.51|2.46|2.91|
2025-07-04 06:43:28|amer_0171|MIC.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:29|amer_0172|AD.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:30|amer_0173|GTE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3|65.1|26.5|32.2|28.9|42.3|56.2|53.7|62.7|59.6|74.9|84|71.7|63.3|62.8|57.2|62.4|45.9|49.6|52.5|54.6|63.5|78.1|83.2|80.8|72.3|55.1|27.5|43.9|28.9|32.1|29.4|37.3|38.7|41.4|33.4|34.5|28|26.3|34.8|41.2|43.5|41.5|31.4|33.1|21.4|15.2|14.1|3.9|4.1|2.5|6|7.4|7.6|10.6|11.1|23.5|16.8|18.4|12.6|11.9|8.83|9.24|6.98|11.12|12.95|8.77|9.04|6.35|6.64|
2025-07-04 06:43:36|amer_0174|NVA.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|6.85|8.25|8.64|8.5|10.03|11.5|12.26|14.8|17.32|17.5|15.62|14.1|14.62|13.31|15.2|12.82|14.28|13.91|17.17|14.45|10.52|7.35|7.9|9.69|12.97|12.51|12.17|11.9|9.25|9.28|9.61|10.13|6.17|4.34|2.71|4.52|5.15|5.52|7.29|6.8|6.74|8.28|11.15|10.01|10.4|7.14|8.39|5.27|5.05|2.9|5.82|6.65|7.03|6.51|6.51|6.15|7.14|8.75|8.52|8.41|6.27|4.15|4.78|2.72|2.08|2.22|0.8|0.77|0.74|1.17|2.28|3.66|5.89|8.09|11.12|10.16|13.25|11.93|11.3|10.8|13.19|10.42|12.83|13.37|10.55|13.34|12.31|14.5|
2025-07-04 06:43:40|amer_0175|CJR.B.TO|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|14.75|19|19.75|21.5|19.5|18.5|17.35|12.955|15.85|18.375|13.45|9.495|9.475|10|11.375|11.75|13.75|13.855|12.975|11.75|12.5|14.625|15.65|16.82|15.6|17.9|18.125|21.31|20.75|22.025|24.9|23.545|24.16|18.01|18.19|18.19|13.97|13.63|14.85|18.22|19.85|19.85|18.78|21.6|22.15|20.66|20.55|19.75|20.52|23.75|22.92|22.87|24.58|26.16|24.1|24.76|25.72|24.41|24.97|24.87|22.95|19.24|16.67|14.11|10.8|11.76|13.32|12.15|12.6|13.06|13.63|12.98|11.7|6.05|4.96|4.19|4.76|5.92|6.14|5.29|5.32|2.51|2.86|2.89|4.28|5.72|6.36|5.68|4.76|4.92|3.53|2.36|2.16|1.72|1.31|1.03|0.71|0.73|0.15|0.17|0.09|0.125|0.1||
2025-07-04 06:43:45|amer_0176|CEU.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0722|0.9189|0.8|0.6289|0.7889|0.8433|0.6667|0.6889|1.0433|1.3056|0.7944|0.7389|0.6167|0.8889|1.0222|1.5667|1.6311|1.89|2.0667|2.9511|4.0989|3.99|3.8833|3.6567|3.8367|3.2133|3.4133|3.9067|3.9733|5.9867|6.2567|7.1867|10.59|9.49|9.46|5.37|6.06|6.45|5.71|3.33|3.71|3.88|5.52|7.71|6.68|6.05|6.43|6.07|6.15|4.47|3.53|3.44|2.77|1.9|1.92|1.99|0.84|0.93|0.73|1.45|1.51|1.62|2.07|2.34|2.84|2.28|2.69|2.9|2.67|2.67|3.6|4.09|5.43|8.2|7.56|8.79|6.13|7.05|
2025-07-04 06:43:48|amer_0177|ABT.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:43:49|amer_0178|DSG.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|10.15|6.25|7.8|10.35|6.9|5.05|15.05|78.5|41.5|68.55|37.2|23.25|27.85|9.1|10.09|7.55|5.19|3.78|5.5|4.75|3.17|3.37|4.2|3.98|1.55|1.35|2.06|2.4|2.75|2.65|2.75|4.06|4.39|4.25|4.45|4.88|4.71|3.8|4.19|3.56|3.86|3.6|3.3|2.94|4.3|4.9|5.2|6.53|5.98|6|7|6.55|6.59|6.2|7.07|8.1|8.53|8.22|8.55|9.4|11.5|11.22|14.56|15.8|14.48|15.2|17.28|18.94|18.92|22.76|26.67|23.17|27.34|27.96|29.83|27.86|33.78|35.06|35.81|34|38.69|45.56|39.13|45.45|54.21|47.22|57.03|55.73|65.64|79.59|77.01|74.51|70.65|98.91|102.71|90.32|75.05|92.52|93.39|100.64|104.96|101.31|110.22|117.63|125.86|135.89|165.1|161.26|159.12||
2025-07-04 06:43:53|amer_0179|BPF.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.22|10.35|10|9.31|10.1|10.95|11.7|12.21|12.85|13.73|14.45|15.15|16.43|14.3|15.7|16.85|18|19.3|15.95|14.9|14.5|14.41|13.25|11.82|11.73|8.9|8.85|8.54|10.67|11.09|12.33|11.94|11.38|13.03|14.94|14.1|13.4|12.73|14.97|18.19|18.25|19.03|19.85|23.42|22.8|20.62|21.05|20.17|20.49|20.7|21.38|21.21|20.38|18.21|15.68|18.56|20.62|22.01|22.8|23.01|23.05|22|20.52|20.05|19.13|17.08|17.33|17.71|17.76|16.84|14.26|6.53|6.93|7.63|10.77|13.17|14.07|14.72|15.08|16.45|14.81|15.35|16.24|15.48|16.65|14.63|15.41|15.72|16.6|17.85|17.55|17.39|19.65|
2025-07-04 06:43:58|amer_0180|MRE.TO|price_next_month|0.14191419141914|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2||10.45|5.55|6.95||7.45|7|7||4.6|3.42|4||3.55|5.75|6.95||13|8.59|7.95||7.49|7.85|6.45||6.85|5.45|4.35||5.4|6.02|5.6||8.64|7.5|11.25||17.42|16.19|11.3||8.7|7.3|2.87||4.87|7.18|8.1||7.6|7.73|7.95||8.48|6.83|7.48||8.21|7.93|7.69||9.89|11.84|8.88||11.72|14.29|10.07||14.07|11.69|10.25||9.34|8.37|7.59||11.18|10.9|15.37||15.55|14.12|10.74||9.78|10.21|12.36||9.05|10.03|14.22||13.67|12.08|9.85||9.85|10.35|11.91||11.35|13.66|11.98||11.99|11.64|10.16||8.43||
2025-07-04 06:44:03|amer_0181|CSH.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8447|12.1845|10.9709|12.0874|13.8932|13.9223|14.9029|13.7379|15.466|13.5146|14.0291|14.0291|15.3884|14.2136|14.4854|11.8447|9.4272|9.0485|7.7864|4.5631|5.4951|4.0874|5.5825|5.8835|7.3786|6.9515|7.7282|8.8932|8.3301|8.6214|7.7379|6.8932|8.4951|9.0194|9.5146|9.9709|10.6116|10.9126|9.5922|10.4078|10.165|9.9417|10.5728|10.8058|12.2136|11.9126|11.4563|12.3301|12.1942|13.5243|15.64|15.42|15.25|15.59|15.3|15.16|15.97|15.12|15.21|14.2|14.79|14.58|15.44|14.74|14.35|8.73|9.69|9.56|11.22|12.14|13.18|12.26|12.22|13|11.11|8.35|9.92|8.69|10.22|10.58|11.49|12.61|13.49|15.52|16.1|16.18|18.32|
2025-07-04 06:44:06|amer_0183|LB.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||16.38|16.5|15.38|16|15.75|15.6|16.5|20.5|21.4|26.75|32|26.6|28.75|33.75|22.8|26.6|25|21.95|21.75|19.15|18|21.75|23.3|25.5|27.75|29|31|29.9|34.5|32.2|29.75|28.79|26.7|25.9|25.95|29.06|27.04|27|26.68|25|24.86|27.38|29.5|30.4|35.43|31.69|29.3|29.6|31.22|34.45|37.35|40.59|40.18|42.51|40.2|38|31.89|31.74|37.76|42.73|39.95|42.29|46.5|45.7|53.64|52.3|43.27|43.75|45.5|42.85|47.45|45.01|45.12|44.15|44.33|47.4|46.34|47.47|49.77|51|49.01|47.79|48.42|54.3|45.65|50.51|49.16|53.35|57.4|52.08|56.17|60.41|50.81|45.2|46.52|41.68|40.52|42.78|43.45|46.24|38.19|28.44|27.97|32.54|34.86|43.65|42.49|36.7|42.57|38.61|35.98|33.21|34.49|30.57|36.75|25.85|26.38|24.95|25.81|29.65|26.78|30.6||
2025-07-04 06:44:11|amer_0184|DRM.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|27.26|32.78|30.04|27.88|24.72|17.76|19.1|19.38|14.88|14.54|15.28|17.06|14.3|13.86|13.28|14.8|14.88|15.62|18.7|18.18|14.5|14.34|15.4|17.38|20.18|23.38|18|17.94|18.89|21.08|22.73|26.35|30.59|38.12|48.79|31.41|24.36|27.64|23.07|20.39|16.75|23.71|18.32|21.41|28.94|22.06|18.58|21.87|
2025-07-04 06:44:14|amer_0186|RBA.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8417|13.275|12.9533|12.5|13.3|12.7033|16|16.1667|17.0667|21.65|20.3367|20.5467|22.47|22.5167|22.9367|23.6633|25.4633|27.88|26.05|22.71|22.53|26.01|26.22|24.42|22.46|22.54|19.62|21|24.98|27.13|26.61|18.87|23.68|20.74|21.04|22.15|21.6|19.54|19.42|20.61|25.4|26.58|26.78|26.31|31.27|30.14|35.15|33.91|31.15|36.5|43.4|46.85|42.8|41.57|35.85|36.12|39.6|41.71|43.22|43.18|47.92|46.67|46.62|54.19|56.96|57.9|59.17|80.76|80.08|78.69|74.54|84.1|75.26|71.6|89.3|87.45|77.87|78.74|84.88|88.83|83.29|100.78|109.79|119.87|129.59|131.36|143.75|
2025-07-04 06:44:17|amer_0188|SJ.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||0.485|0.5|0.45|0.3875|0.375|0.375|0.4|0.45|0.675|0.575|0.5175|0.4525|0.4625|0.55|0.5375|0.65|0.5625|0.51|0.525|0.575|0.575|0.565|0.575|0.55|0.4375|0.56|0.5625|0.6875|0.65|0.75|0.825|0.825|1.0375|1.05|1.1|1.3375|1.475|2.2375|2.3125|2.8625|3.475|4.7625|5|5.9875|8.25|9.4375|11.255|10.69|9.75|9.6|7.46|4.8175|4.0625|4.75|5.9875|5.4|6.3675|7.375|6.895|6.675|8.6275|9.6225|9.2225|9.94|10.4125|11.405|13.875|15.23|18.8775|20.3625|24.8175|28.54|26.06|29.96|27|32.73|36.28|43.49|44.39|48.12|42.33|47.97|46.55|47.6|40|43.24|43.63|50.4|51.79|46.53|43.45|42.16|42.4|45.75|41.17|36.52|37.46|34.7|40.68|43.36|45.96|51.4|45.27|44.43|39.85|35.5|38.01|41.03|48.42|53.02|66.96|72.64|79.54|79.98|92.89|84.18|70.13|67.6|78.99|
2025-07-04 06:44:21|amer_0189|CCA.TO|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0875|1.0875|1.2937|1.4063|1.5125|1.6875|1.85|1.9125|1.7375|2.875|3.3188|3.2625|2.8438|3.3625|5.3688|4.5|5.2625|4.275|3.1812|3.6063|3.08|2.6987|2.5875|1.95|1.1938|1.2188|1.6963|2.2813|2.25|2.0938|2.4337|2.75|2.7188|3.2062|3.125|3.3875|3.8275|3.0625|3.5187|2.61|3.235|4.0613|5.1688|11.5|11|11.9525|8.9975|9.25|9.9625|8.6275|7.875|7.08|7.58|8.75|10.32|8.58|9.1275|10.255|11.2525|11.35|11.9375|12.8375|26.17|23.165|18.65|19.025|22.81|22.455|48.44|47.98|57.35|59.09|57.23|71.64|67.91|72.24|64.5|61.77|69.26|67.8|64.76|66.24|71.05|79.21|92.02|86.48|70.54|65.12|64.7|65.78|85.34|94.18|106.77|113.2|95.47|97.81|109.19|97.86|118|121.21|112.56|100.73|103.48|87.07|72.11|76.79|65.83|70.69|62.87|59.35|60.08|51.59|71.5|67.35|70.18|71.05||
2025-07-04 06:44:27|amer_0190|AAV.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.99|9.95|7.79|8.55|10.92|11.2|13.59|13.4|15.02|15.35|16.61|18.03|19.56|19.5|21.25|22.05|19.15|18.34|20.03|23.7|22.89|18.25|15.28|12.92|12.6|13.51|11.99|9|12.48|11.2|7.34|5.28|3.44|5.7|8.05|6.93|7.26|6.67|6.34|7.26|8.16|6.89|4.86|3.72|2.98|3.5|3.6|3.14|3.82|3.93|4.24|4.75|6.3|5.86|4.82|5.02|7.34|7.25|7.74|7.69|6.94|8.23|10.01|8.61|8.68|8.93|6.88|4.4|4.08|4.64|3.16|2.32|2.14|1.86|1.9|2.21|2.13|1.63|2.22|2.1|3.21|4.64|6.49|7.54|10.42|9.61|9.87|8.3|7.58|8.85|9.35|8.84|10.47|9.38|9.22|9.27|10.33|11.47|
2025-07-04 06:44:32|amer_0191|SW.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:44:33|amer_0193|TCN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:44:34|amer_0196|PSI.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|0.6|1.33|1.98|1.75|1.825|1.0875|0.8|0.6875|1.325|1.675|1.625|1.6875|1.75|2|1.8625|1.8125|2.155|2.5125|2.1875|2.3375|2.9375|3.25|2.92|3.0625|3.025|3.75|4.875|6.325|8.025|8.4875|7.63|9.6275|9.4025|12.05|11.85|17.535|17|16.25|14.46|13.58|15.59|16.38|15|10.99|16.39|15.65|12.37|12.13|10.15|9.39|11.35|11.5|12.2|11|11.92|14.3|15.5|14.75|13.52|13|12.87|14.54|16.27|17.01|17.25|19.47|21.67|25.15|30.44|27.79|26.97|17.91|21.72|19.81|19.24|17.93|18.24|17.49|15.25|19.04|20.27|18.2|18.73|18.38|17.95|19.96|19.87|20.67|19.95|17.74|14.14|13.2|7.57|6.39|5.15|8.5|9.4|7.94|9.2|12.61|16.21|15.38|14.47|15.78|11.8|13.16|13.29|14.74|15.65|16.36|13.47|13.2|10.98|12.68|
2025-07-04 06:44:37|amer_0197|SPB.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||14.45|12.55|12.85|13.4|13.5|13.75|13.4|14.75|14.1|15.15|15.85|15|13.65|11.1|12.2|13.35|14.25|15.8|15.2|15.98|16.45|16.99|18.59|18.75|19.83|20.4|21.23|21.96|23.56|26.86|24.97|25.8|28.22|31.29|30.19|32.52|23.65|23.65|11|10.8|13.06|11.21|13.61|14.95|12.44|11.07|13.52|11.15|11.99|12.17|10.85|11.02|12.31|13.44|13.78|13.4|12.15|11.82|11.01|10.91|6.9|6.32|7.43|7.36|9.76|10.86|13|12.12|11.12|12.24|13.21|13.92|12.21|12.2|13.87|11.29|10.68|10.43|10.92|11.41|11.94|12.86|13.07|10.93|12.99|11.97|12.44|12.81|11.83|10.86|11.68|13.18|11.89|11.55|9.88|11.67|11.85|12.1|15.02|15.68|13.77|12.92|11.33|11.57|10.36|10.76|10.05|9.88|9.32|9.22|9.33|7.98|6.6|6.02|6.92|8.04|
2025-07-04 06:44:41|amer_0199|CQE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:44:42|amer_0200|INE.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|10.5|7|7|3.95|2.8|3.75|5.45|5.49|9.2|8.84|9.72|9.72|9.42|9.95|9.44|10.2|10.48|10.68|10.86|10.2|9.75|8.74|9.14|10.23|10.75|10.7|10.2|11.93|11.3|10.69|11.24|11.4|13.87|15.66|14.81|13.83|14.32|14.52|14.98|13.86|13.79|13.57|11.87|14.3|14.3|14.82|16.44|18.59|18.82|22.13|24.02|31.38|22.3|20.93|21.38|17.65|18.53|18.59|14.91|15.82|14.41|12.66|9.23|8.95|7.89|9.76|9.15|7.61|13.48|13.73|
2025-07-04 06:44:45|amer_0201|TCL.A.TO|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||5.525|5.25|4.975|5.3|5|5.5|6.375|7.75|8.35|6.025|6.35|7.1|8|9.3|9.05|8.05|8.525|9|8.825|8.62|10.625|11.625|11.125|15.5|20|19.25|19.47|19.02|19|18.5|22.25|27.34|24.7|25.5|23.43|25|26.87|23.26|19.4|18.2|19.44|18.89|22.3|21.41|21.2|20.13|18.22|16.3|18.05|16.5|10|7.45|7.75|9.5|12.34|12.23|12.6|12.15|15.19|16.3|14.65|14.06|11.94|12.8|9.6|9.81|9.57|12.53|12.32|13.69|16.88|14.91|14.84|15.11|15.35|16.71|18.27|14.35|21.63|19.2|19.53|19.2|18.65|20.23|23.68|24.3|27.8|24.15|29.22|31.79|20.05|18.95|14.29|14.08|14.7|16.22|11.97|15.34|19.28|21.87|22.51|24.42|18.61|20.45|16.14|16.56|16.94|15.6|14.15|13.23|11.12|14.34|13.69|16.79|17.05|17.35|21.38||
2025-07-04 06:44:50|amer_0202|OGC.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.41|9.12|7.05|6.6|2.4|0.9|0.81|2.28|3.03|3.51|5.73|7.44|8.01|10.98|8.1|8.46|8.46|6.96|7.44|7.29|5.91|10.5|8.34|5.55|5.01|5.22|6.09|7.32|9.69|7.29|8.28|6.9|6.84|7.23|8.49|12.72|13.98|13.02|12.99|13.23|9.9|10.74|10.26|10.44|11.76|11.7|13.68|11.91|10.92|9.48|7.11|5.37|11.07|5.22|7.02|6.93|6.9|7.05|5.67|9.87|7.17|6.18|9.18|9.51|8.16|7.65|7.98|9.75|10.92|12.15|12.75|15.69|19.31|
2025-07-04 06:44:53|amer_0204|BLX.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|3.8|4.5|7.3|5.5|5.7|4.7|4.55|4.5|4.3|3.65|4.35|4.25|3.95|3.31|4|3.35|3.4|5.65|6.35|8.75|6.35|6.91|10|8.05|6.2|3.7|3.8|3.65|3.6|3.85|4.5|4.9|4.5|4.9|5.9|6.2|7.79|7.6|8.87|9.9|10.5|8.75|11.9|13.8|16.8|18.87|15.25|17.1|14.58|7.25|7.9|6.26|9.25|8.9|9.62|9.51|8.65|8.4|9.27|8.7|8.04|6|8.45|8.1|8.74|9.65|9.15|10.09|10.7|10.49|12.29|12.76|13.72|13.15|13.61|13.85|13.89|13.92|15.28|16.43|19.95|19.24|19.84|20.89|22.27|22.92|23.64|22.95|19.88|17|18.69|18.29|19.96|21.8|27.6|26.95|34.94|38.75|50.17|39.4|39.27|38.3|33.05|38.51|46.46|38.63|37.23|39.5|34.12|25.81|32.43|27.63|34.26|33.47|25.84|30.62|32.9|
2025-07-04 06:44:57|amer_0205|EXE.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.27|17.43|15.96|14.5|11.83|11.4|7.2|3.95|5.55|4.91|5.59|7.65|9.49|9.21|8.85|10.84|9.93|13.1|10.2|7.09|8.38|8.08|7.67|8.25|8.08|8.24|6.86|6.42|7.02|6.79|7.47|8.12|6.82|7.77|8.63|8.65|8.07|9.38|8.19|9.62|10.34|10.12|10.17|9.34|8.65|8.33|7.43|7.47|7.25|8|8.96|9.1|8.33|6.45|5.63|5.38|6.12|7.66|8.28|7.2|7.17|7.76|7.12|7|6.71|6.49|7.39|6.01|7.14|7.35|7.75|9.12|10.37|13.05|13.77|
2025-07-04 06:45:00|amer_0206|S.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|8.35|8|7.4|6.75|5.9|6.2|4.75|2.73|3.05|3.23|3.24|3.2|3.05|3.89|4.39|4.45|4.35|4.42|4.95|4.1|4.5|4.8|5.31|4.2|4.55|4.34|4.83|5.29|7.04|6.43|7.3|7.97|9.75|9.37|10.74|10.1|10.21|12.2|11.1|11.46|13.95|14.8|16.28|17.6|13.38|14.05|10.59|3.7|2.67|5.13|6.13|6.94|6.14|7.9|6.81|7.93|8.74|8|5.97|5.73|6.33|5.65|4.46|4.32|5.88|4.71|3.93|3.57|3.44|4.64|4.48|2.8|2.14|2.5|1.34|0.82|0.7|0.94|0.86|0.86|1.44|0.9|0.86|1.32|1.26|1.22|0.97|0.56|0.455|0.195|0.25|0.24|0.175|0.12|0.18|0.25|0.465|0.56|0.49|0.48|0.51|0.72|0.415|0.455|0.6|0.57|0.485|0.415|0.29|0.32|0.215|0.19|0.195|0.13|0.155|
2025-07-04 06:45:04|amer_0211|AX.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.25|67.5|76.5|90|6.15|10.5|13.2|13.8|14.86|14.2|14.4|16.03|17.17|17.11|16.79|14|15.9|14.86|9.1|6.5|5.97|8.05|9.86|11.38|11.67|11.74|13.42|13.5|13.68|13.84|13.2|15.24|16.32|17.04|16.34|16.11|16.42|14.91|14.42|15|16.23|15.74|15.66|15.62|15|12.88|13.75|11.58|13.17|13.61|12.29|12.43|13.73|13.14|13.97|14.23|13.63|12.71|11.32|10.09|10.64|11.78|12.4|12.08|8.56|7.79|8.34|10.71|10.75|11.8|11.84|11.95|13.67|11.42|9.23|9.47|7.42|7.09|6.07|6.85|6.27|6.76|8.01|7.32|6.98|7.58|
2025-07-04 06:45:07|amer_0212|CG.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3167|6.9667|6.7167|6.3667|6.5834|8.6133|14|15.4333|11.81|11.35|13.42|11.3|7.02|11.55|15.05|9.33|5.56|1.61|4.5|5.36|6.49|8.25|11.28|11.33|13.14|17.94|16.75|17.44|18.93|20.49|20.28|12.34|6.86|11.33|8.84|3.82|4.66|4.17|4.22|5.29|5.78|5.6|7.36|6.22|6.44|7.84|6.28|7.06|7.49|6.7|6.56|7.28|6.59|9.14|6.42|7.93|5.84|5.23|6.66|7.04|10.77|11.23|9.76|9.73|16.08|11.64|14.05|11.7|9.69|9.44|9.97|12.98|7.87|6.03|8.7|9.64|8.12|6.8|7.35|8.35|9.04|10.07|8.76|9.74|10.25|
2025-07-04 06:45:11|amer_0214|FVI.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.235||0.28|0.3|0.345||0.79|1.49|1.43|2.25|1.67|1.64|2.7|3.1|3.65|2.99|2.45|2.02|1.46|0.42|0.93|0.83|0.92|1.59|2.42|2.52|2.08|3.33|3.96|5.86|5.91|6.11|6.72|3.57|3.79|4.92|4.35|3.07|3.59|4.08|4.08|4.3|5.93|5.21|6.16|4.44|3.64|3.69|3.1|7.48|10.99|8.84|8.12|6.62|6.16|5.5|6.27|7.43|7.37|5|4.63|4.08|5.15|4.2|5.38|3.32|8.75|8.81|8.95|9.56|5.61|5.71|4.36|5.32|3.4|3.57|5.52|5.13|4.84|4.18|4.15|6.29|6.75|7.09|6.39|8.74|8.99|
2025-07-04 06:45:14|amer_0215|TIH.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.171|4.0879|4.1261|4.1261|5.4098|4.8138|6.7851|5.746|4.661|4.2636|5.6237|5.6543|5.043|4.8902|5.1958|5.7154|4.6304|4.6762|7.106|6.6629|5.8988|6.4948|6.9991|6.2503|6.3267|6.1127|6.9227|8.3897|9.0163|10.2358|11.2474|11.7059|11.7976|13.662|13.6008|14.2488|13.7536|14.9762|16.3821|15.2207|13.7536|13.9309|16.9934|15.563|17.4091|16.266|18.8945|18.705|13.9431|12.9468|15.0006|13.1729|15.1351|16.645|17.354|14.909|17.7697|19.2123|20.1537|18.19|18.7|22.26|22.14|20.85|19.6|22.2|22.2|23.32|23.1|25.73|27.11|26.05|26.91|27.62|31.41|36.57|34.03|28.46|37.61|39.2|39.4|42.15|48.56|46.29|56.87|53.71|56.23|66.79|61.98|58.39|69.67|66.2|68.01|68.15|65.4|73.02|82.95|85.84|98|105.43|110.11|107.29|113.09|107.85|104.7|106.29|109.48|112.35|104.4|117.76|126|128.4|123|115.89|116.64|124.37|
2025-07-04 06:45:19|amer_0216|CHE.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|10.87|12.65|14.15|14.37|14.85|15.26|15.35|15.4|16.68|18.65|18.69|18.05|18.14|18.05|15.15|15.6|12.65|11.42|10.84|10.1|11.23|7.8|9.76|7.9|8.2|8.7|11.8|13.75|9.49|9.35|5.7|7.57|10.64|11.5|12.65|11.46|13.36|14.76|14.38|14.7|12.82|15.5|16.12|16|16.82|16.64|17.07|16.9|17.07|20.82|20.8|20.96|20.08|21.3|21.9|19.11|18.53|14.76|18.36|18.15|17.97|18.26|18.94|17.65|19.57|17.46|15.33|14.9|12.5|10.4|9.1|10.19|10.45|10.92|4.96|5.35|4.7|7.18|6.92|6.69|8.08|7.29|7.95|8.24|7.24|9.96|7.72|9|8.45|9.12|8.39|9.48|11.01|10.57|9.16|11.05|
2025-07-04 06:45:22|amer_0217|WED.V|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1200|1305|1275|1710|1965|2670|2205|3180|2400|1830|2070|1890|2250|1815|2100|4740|5370|4740|3450|2700|3075|1659|1785|1344|810|483|540|699|810|978|1398|1056|987|960|870|912|1455|1134|1890|1926|1398|567|513|291|192|123|84|75|76.5|52.5|75|75|102|105|180|186|162|150|183|156|153|159|156|201|222|9|7.5|7.5|10.5|13.5|13.14|18.6|19.56|16.98|17.94|20.58|18.54|16.98|15.6|15.6|16.62|15.6|17.1|18.9|18.9|18.3|18.72|18.54|18.96|16.98|15.96|16.98|15.6|14.4|14.7|9.78|11.76|14.04|15.54|16.38|15.24|15.9|14.16|15.18|14.4|15.18|17.4|17.7|21.3|21.78|21.66|22.5|24.3|29.7|30.07|31.04|31.2|
2025-07-04 06:45:27|amer_0218|RVX.TO|price_next_month|0.83622828784119|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16||0.15|1|1.5||1.55|1.3|1.25||2.25|2.2|3.19||7.25|6.75|7.1||6.75|5.89|7.5||18.35|8.74|13.7||13.4|7.58|2.19||2.94|2.51|2.6||4.61|2.79|3.43||1.87|1.3|1.17||1.38|1.58|1.8||3.65|0.62|0.53||0.64|0.74|0.58||2.23|1.5|1.84||1.29|1.22|1.77||2.01|1.34|1.46||1.12|3.01|3.15||3.63|2.93|1.32||0.78|0.75|1.03||0.9|0.61|0.46||0.29|0.29|0.17||0.115|0.095|0.065||0.05|0.09|0.06||0.045||
2025-07-04 06:45:31|amer_0219|PVG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:45:32|amer_0220|MDI.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|4.3667|4.6167|5.6333|8.8333|7.1333|5.3167|2.85|1.3|2.2|1.55|1.7|1.5667|1.6667|1.3167|0.7167|0.9|0.5833|1.1667|1.3467|1.2|0.6333|0.8667|1.5|0.9333|0.9167|1.3967|1.3167|2.5667|3.5833|3.1|2.4667|2.3|4.1667|4.2333|3.9233|4.5833|5.7233|7.15|8.8333|7.25|8|9.3167|12.3267|14.6567|19.0766|19|18.3333|14.3333|4.8|4.33|5.8|7.6|7.7|9.0167|7.5367|7.8567|11.3633|14.76|15.48|13.01|13.5|18.03|12|9.34|9.2|9.15|6.81|6.76|8.16|8.86|8.43|8.16|6.62|6.98|6.47|4.04|4.91|6.37|6.25|7.31|6.11|7.6|7.56|7.77|6.4|6.49|7.3|5.06|4.76|4.69|4.19|5.18|5.37|4.62|3.52|6.75|6.03|7.03|10.59|7.98|8.6|9.29|10.56|8.9|9.21|10.68|9.13|8.7|7.71|7.83|9.94|9.46|8.59|8.22|8.08||
2025-07-04 06:45:36|amer_0222|CLS.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3125|7.05|12.775|14.5|17.0875|20.25|58.55|79.9|92.8|108.8|101|79|73.9|54.9|67.3|43.75|33.3|21.53|17.5|16.5|21.6|18.7|22.75|24.17|22.66|17.69|16.15|14.55|14.24|11.2|11.26|12.57|10.63|11.02|6.98|7.43|6.27|6.3|5.85|9.46|8.1|5.83|5.37|7.18|8.6|8.92|10.44|10.02|9.14|8.59|9.87|10.47|8.39|8.27|8.54|8.85|7.64|7.25|7.79|8.7|10.88|11.45|11.05|12.16|11.7|12.38|14.24|14.73|17.52|14.66|12.7|13.45|14.46|15.87|18.07|19.45|14.82|12.95|12.43|14.78|15.38|13.66|13.06|9.55|9.39|9.54|11.98|8.69|11.06|7.83|10.37|10.24|11.03|12.2|15.83|14.44|13.49|14.95|17.72|14.7|28.98|32.37|46.21|59.61|72.41|95.28|179.43|117.63|218.12|
2025-07-04 06:45:41|amer_0223|NWC.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||3.1667|3.21|3.2501|3.3333|2.3333|2.4167|3|3.5|4|4.3834|4.6667|4.6167|5.3333|5.5|4.3333|4.7501|4.9167|5|4.6667|4.4167|3.8333|3.9|3.5834|3.5|4.2501|4.9167|5.5|4.9501|5.9667|6.6333|6.56|6.6033|7.5366|7.7333|8.2667|8.2|8.2333|8.21|8.33|9|10.5|10.1667|10.2667|11.08|12.3333|13.33|14.8|15.72|16.25|19.68|20.9|21.84|18.45|18.11|16.67|17.35|16.4|15.87|16.06|17.3|18.01|18.72|21.67|21.61|22.5|20.1|20.28|19.65|20.52|21.41|21.61|23.59|23.5|25.15|23.15|27|25.15|23.8|24.64|24.45|25.25|23.8|27.09|27.16|31.38|29.87|29.32|25.05|29.32|32.28|31.46|32.73|27.41|28.06|28.87|29.44|32.14|29.69|30.94|28.33|25.69|26.79|28.5|33.6|31.13|35.86|35.81|33.67|36.02|36.3|34.05|37.82|35.38|38.54|30.5|35.77|40.31|37.65|45.68|51.55|46.57|57.26||
2025-07-04 06:45:45|amer_0224|ZAR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:45:46|amer_0225|TH.TO|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|23.4|19.6|17.4|23.6|20|15|16|10.36|11.8|18.2|18.2|16|18.6|40|33.8|59.2|49|43.8|51.2|36.6|48.2|44.4|26.4|20.52|19.4|15.44|23.8|22.36|14.8|13.36|14.12|10.44|8.4|7.44|6.12|4.96|4.28|7.24|5.2|12.32|28.4|33.36|46.88|43.44|43.52|27.92|18.8|18.36|8|7.72|9.56|10.36|17.72|20.32|20.48|19.12|21.88|19.12|17.48|12.48|11.16|8.12|3.28|2|1.26|1.12|1.24|0.84|1.96|1.78|1.84|2.12|1.44|3.92|6.12|8.48|7.6|8.28|10.84|11.8|10.96|24.6|34.32|30.04|28.72|37.32|50.72|34.72|33.28|30.52|28.24|22.92|17.04|9.16|10.92|11.6|12.76|19.48|19|19.04|15.28|12.4|11.68|13.12|4.8|4.36|4.44|2.86|2.14|2.23|1.91|1.69|2.62|2.06|3.25||
2025-07-04 06:45:51|amer_0226|ASR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:45:52|amer_0228|CNE.TO|price_next_month|0.45338208409506||||||||||||||||||||||||||||||||||||||||||||||||||||||57.5|66||137.5|77.5|107.5||82.5|20|27.5||12|7|8||15|25|8||9.5|7|9||9.5|6|5||8|4|6.25||6.25|6|5||19|35|33.5||60|65|64||57|51.5|33||36|27.5|4.5||9.25|15.5|16.5||39|69.5|80.5||61.5|44.5|31.5||33.5|22|14.25||13.3|19.6|24.35||36.05|34.1|13.75||14.6|12.4|15.2||19|20.8|22.6||20.2|21|20.6||21.35|20.75|20.15||20.45|23.95|22.6||19.2|17.6|20.15||16.7|16.6|15.7||15.25|12.55|10||11.23|11.5|7.05||4.59|3.7|3.86||2.75||
2025-07-04 06:45:57|amer_0229|MAG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.44|0.4|0.34|0.29|0.3||0.05|0.06|0.08|0.05|||0.7|0.95|1.66|2.27|1.7|0.95|1.19|1.06|1.1|0.7|1.05|3.14|2.85|2.25|3.5|7.47|8.06|14.9|14.85|13.34|12.23|9|4.38|7.05|5.39|5.17|6.34|6.61|7.55|5.98|7.84|9.92|12.65|9.93|7.99|8.33|9.38|9.14|12.72|10.94|6.93|6.32|5.7|7.23|7.21|9.98|8.42|9.67|6.95|9.05|10.05|9.09|14.99|20.35|19.67|17.52|16.85|16.63|13.7|14.43|14.72|12.44|10.43|10.56|12.27|14.72|13|14.6|13.46|22.59|22.51|22.99|22.12|23.51|21.95|18.1|21.81|16.02|16.53|20.92|17.62|16.38|15.18|12.59|16.69|18.64|24.65|21.77|21.42|29.28|
2025-07-04 06:46:01|amer_0230|AGF.B.TO|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||3.8667|4.3333|5.2084|5.8333|7.9084|11.2333|9.1584|12|12.25|7.95|11.6|11.725|11.6|11.125|11.625|17.9|21.65|24.25|24.5|24|27|20.52|24.7|22.91|18.35|14.25|15.5|12.25|15.2|16.15|17.5|18.85|17.86|16.25|17.7|17.95|16.9|19.61|22.3|24.61|20.51|22.92|28|34.35|36.32|33.4|29.09|21.71|21.96|17.15|9.5|8.24|12.7|17.15|17|18.04|14.31|16.06|19.49|19.61|18.71|15.16|15.82|15.48|11.26|11.24|9.92|10.78|11.19|12.75|13.27|12.81|12.48|11.68|8.49|8.34|5.86|5.29|5.2|5.14|5|5.03|6.27|6.16|6.74|8.09|8.18|6.56|6.96|6.11|4.82|5.41|5.2|6.2|6.44|3|5.02|5.93|6.08|7.49|7.94|7.76|8.35|7.78|6.41|6.06|7.07|7.95|7.86|7.15|7.71|8.2|8.45|9.15|10.67|10.13|13.22||
2025-07-04 06:46:05|amer_0231|WJX.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.61|23.54|33.34|41.55|39.38|33|33.51|32.84|34.76|35|25.8|31.6|29.26|23.14|20.2|13.51|18.41|18.67|23.2|27.12|25.46|30.65|37.2|39.88|36.69|32.75|42.51|49|47.13|44.35|44.95|36.49|34.99|37.27|36.4|36.2|34.94|35.96|24.8|24.76|20.15|25.41|15.13|19.23|14.18|15.05|24.02|24.32|24|23.3|23.32|23.8|24.86|24.76|18.6|16.19|15.06|15.3|15.5|7.6|9.6|12.89|20.59|19.5|22.2|23.8|22.51|20.04|20.01|17.92|21.45|23.98|27.4|28.37|31.21|32.29|26.4|24.87|22.37|16.96|23.54|
2025-07-04 06:46:08|amer_0234|WTE.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.85|7.8|7.1|6.35|6.15|6.05|6.15|5.95|3.85|3.2|3.65|4.05|4.75|4.96|5.1|5.2|5.95|5.9|5.7|5.15|5.39|5.48|5.93|6.65|7.38|7.2|7.9|9.6|12.4|10.82|13.4|11.49|12.86|10.85|10.65|10.89|11.89|12.38|14.15|15.05|15.77|16.69|18.55|11.01|9|10.25|12.35|12.74|14|16.9|18.65|23.4|22.81|24.23|22.36|24.31|24.73|24.69|24.82|28.32|28.58|29|28.64|34.33|35.42|35.62|33.2|34.35|32|31.91|28.89|21.81|13.11|18.34|19.02|25.87|25.51|23.87|23.6|24.61|25.17|22.17|24.28|24|21.85|21.02|20.82|22.84|16.08|14.92|17.19|13.39|16.01|20.06|21.54|26.77|26.99|34.43|33.93|24.37|24.51|27.62|30.54|23.39|28.4|26.48|23.15|23.01|23.38|25.47|27.1|
2025-07-04 06:46:12|amer_0235|AFN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.55|11.75|12.75|13.15|15.4|13.5|15.8|16.34|16.45|16.2|16.83|21.39|29|24.8|29.45|30.9|27.1|20.7|19.5|24.75|30|33.91|36.6|36.12|34.9|41.77|50.68|45.9|46.65|33.04|37.25|39.99|31|32.01|34.89|31.18|36.85|38|45.67|45.62|49.3|45.02|52.92|52.22|45.37|36|28.64|38.22|42.25|46.69|57.24|50.54|56.17|50.93|58.25|52.14|56.73|60|49.52|60.89|54.18|42.82|47.1|21.24|29.11|26.52|38.31|40.57|32.23|28.35|32.09|41.53|32.38|33.3|49.4|59.05|54.55|50.3|57.34|60.3|53.91|49.18|39.83|31.83|42.72|
2025-07-04 06:46:15|amer_0236|DC.A.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||1.9377|2.4407|2.759|2.6805|3.6611|3.746|3.4488|4.4039|6.4094|6.3033|7.4069|7.8526|6.2821|6.0593|4.1492|3.2896|3.1411|3.0774|3.5231|3.1304|2.8864|3.1941|3.2896|4.2447|3.8202|3.608|3.7565|2.8015|3.0986|3.3597|3.7459|3.2896|2.8694|2.897|3.3745|4.043|5.3377|5.4862|5.8682|5.7834|5.3674|5.7303|5.9213|5.8364|7.0037|8.3599|8.1179|12.9993|11.3842|10.8621|12.7149|13.7017|9.5346|8.6861|8.1079|3.4254|3.482|3.5071|5.0281|7.0394|8.3907|8.7992|7.5862|9.5535|13.9342|15.3987|15.5244|15.053|15.2038|15.3798|13.708|15.7758|21.6021|23.6762|21.95|19.99|18.34|16|18.02|15.98|12.02|11.62|10.99|7.52|4.82|6.23|6.8|6.35|5.43|3.15|2.67|3.16|2.6|2.11|1.46|1.48|1.21|1.14|0.87|0.96|1.2|1.08|1.4|1.42|1.25|1.46|1.71|1.48|1.55|1.4|1.37|1.23|1.4|1.22|1.28|1.05|0.86|1.37|1.37|1.75|1.82|2.09|2.65|
2025-07-04 06:46:21|amer_0237|TGL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:22|amer_0238|CRH.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:23|amer_0241|CRR.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.15|12.15|13.66|14.14|12.67|12.78|10.7|11.06|11.4|8.06|7.75|6.86|8.78|10.68|11.5|12.02|11.35|12.75|12.85|12.79|13.32|12.89|14.26|14.07|15.12|15.09|14.81|15.04|13.41|13.25|13.09|13.42|13.41|12.97|13.39|13.36|12.38|13.26|13.23|13.85|15.53|14.08|13.51|14.66|13.56|13.46|13.64|12.42|13.03|12.76|13.64|14.31|15.55|15.82|16.16|12.98|12.8|13|14.48|16.09|18.31|18.53|18.18|17.85|16.08|14.76|16.52|15.5|13.66|12.19|13.76|13.08|13.84|15.34|13.4|14.55|14.92|
2025-07-04 06:46:26|amer_0242|AR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:27|amer_0243|ONC.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.4|93.1|117.325|171|119.7|93.195|66.5|66.5|33.725|30.78|19|15.58|17.575|21.85|30.4|54.72|45.885|89.585|48.545|69.065|48.64|40.85|37.335|46.835|46.55|43.225|24.13|25.175|30.4|22.23|18.145|21.85|18.525|18.62|18.145|15.58|14.82|19.855|18.62|33.155|24.035|27.36|29.925|44.175|59.47|54.72|40.375|44.84|45.98|34.2|31.065|19.665|37.05|29.26|28.405|26.41|16.625|15.96|13.87|10.64|5.035|8.36|7.41|3.705|3.705|5.7|4.085|2.85|2.47|7.505|4.75|5.415|7.03|6.175|6.5|4.05|2.72|2.59|1.79|1.61|3.42|2.34|2.67|2.78|3.17|3.74|2.89|2.55|2.4|1.71|1.45|1.73|2.41|1.93|3.31|2.28|1.6|1.53|1.45|1.59|1.07|0.77|1.24|
2025-07-04 06:46:31|amer_0244|EFX.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|10.06|12.34|11.49|11.49|11.65|12.28|13.51|14.59|14.52|15.35|17.64|18.46|17.05|15.88|16.05|11.63|13.77|12.21|11.63|11.22|14.79|19.03|20.2|17.99|17.6|15.33|15.88|14.65|15.88|17.24|19.33|16.7|10.32|11.29|5.47|5.15|5.01|7.47|8.04|7.43|10.55|8.36|8.45|5.42|6.8|9.92|7.69|10.18|5.81|6.93|7.83|7.73|8.82|14.05|9.2|11.04|
2025-07-04 06:46:34|amer_0245|RMX.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:35|amer_0246|CPH.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|3|1.63|1.92|1.75|1.87|1.8|2.8|3.97|4.4|3.3|3.3|4.3|2.31|1.15|0.9|1.15|1.19|0.3|0.72|0.47|0.8|0.58|1.65|1.25|1.2|1.35|1.1|0.98|0.93|0.76|0.99|1.11|1.55|1.9|2.8|3.8|6.69|7.9|7.57|8.18|8.95|11.73|17.76|13.67|11.04|5.39|5.37|7.74|6.55|4.81|4.54|4.35|5.15|4.5|4.25|5.12|2.76|3.02|2.09|1.3|1.15|1.19|1.04|0.74|1.45|0.99|0.89|1.3|1.5|2.6|1.77|2.42|2.21|3.05|3.46|3.4|3.75|4.49|5.6|8.82|8.92|16.52|13.59|12.4|13.34|
2025-07-04 06:46:39|amer_0247|PNE.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:40|amer_0248|DR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|11.4|12.91|11.74|11.19|11.78|12.95|13.86|14.2|14.32|15.25|15.35|16.21|19.17|19.57|16.93|17.7|19.59|17.06|14.23|16.55|12.88|17.33|20|23.24|18.96|16.8|13.74|15.2|14.93|13.73|14.6|13.98|17.22|16.4|12.43|8.2|4.21|4.38|3.74|5.1|6.94|7.36|7.8|9.21|9.73|10.16|9.22|10.95|8.22|8.47|8.28|9.33|9.42|11.05|13.97|14.69|16.46|15|16.53|
2025-07-04 06:46:43|amer_0249|CNL.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|1.64|1.64|1.64|1|0.84|0.92|0.96|||3.42|3|3.28|3.65|3.21|2.15|3.14|6.3|6.06|4.66|4.05|4.39|3.83|5.12|7.65|13.2|15.85|
2025-07-04 06:46:45|amer_0250|HNL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:45|amer_0251|PG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:46|amer_0252|BDT.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1833|4.9033|4.5833|5.0667|5.6933|6.7333|9.1|8.5067|12.75|13.2467|6.5733|6.4|7.1667|8.1667|11.5333|10.6667|11.3|10.99|12.5267|12.3433|12.79|11.97|10.26|12.92|14.75|13.96|14.58|14.94|12.7|12.83|13.09|13.5|13.94|13.69|13.46|11.51|10.26|10.92|13.11|11.93|11.91|13.19|11.23|8.97|10.01|8.52|9.71|9.72|8.64|7.76|7.3|6.3|7.95|5.44|6.15|6.94|5.05|6.43|6.38|8.62|8.77|8.65|10.4|9.38|9.18|7.12|5.92|8.54|8.92|9.01|10.5|15|18.26|25.25|29.77|24.6|20.99|29.03|
2025-07-04 06:46:50|amer_0253|AIF.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.21|11|13.7|14.75|15.2|13.87|11.9|12.12|13.73|14.65|17.49|16.98|15.81|10.71|7.74|7.16|8.6|12.48|14.36|14.5|13.7|15.41|12.7|8.68|6.35|3.29|5.49|6.51|8.19|8.25|8.35|8.15|9.35|14.07|16.35|18.96|22.5|21.62|18.79|20.3|16.62|19.5|17.88|21.28|22.85|29.76|29.85|31.96|27.5|34.49|34|32.24|28|29.35|24.85|26.76|33.51|35.89|43.65|43.91|42.44|56.03|49.81|64.77|58.72|66.3|63.96|50.8|49.92|49.36|54.51|58.32|43.78|48.13|43.72|51.67|56.36|53.59|57.77|49.26|52.75|
2025-07-04 06:46:53|amer_0254|UR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:46:54|amer_0256|DOO.TO|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|28.5|28.23|29.55|28.9|26.78|27.12|23.18|27.44|26.45|22.74|16.14|19.57|24.28|22.58|26.63|31.8|41.5|47.17|46.37|60.4|70.22|44.19|39.4|41.79|46.4|66.4|55.03|49.69|67.1|68.03|91.35|96.99|105.71|101.77|90.98|98.32|92.31|97.11|119.93|96.51|107.21|95|90.04|89.35|95.57|67.9|57.37|50.56||
2025-07-04 06:46:57|amer_0258|CF.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.61|8.6|10.68|9.65|9.4|11.43|18.6|22.5|17.97|18.44|16.75|23.09|21.92|18.16|12.81|10.28|7.97|5.5|4.13|7.22|7.85|10.87|10.01|10.8|9.29|10.22|14.89|14.29|12.8|8.62|8.32|8.09|4.67|4.99|7.83|5.27|6.4|6.62|7.22|8.18|13.08|9.82|6.44|6.77|7.09|5.49|4.77|4.17|4.71|4.5|4.26|4.88|6.39|4.33|6.19|6|7.09|6.63|6|5.77|5.65|5.36|5.02|4.91|7.28|6.62|12.36|12.2|13.3|13.79|14.98|11.98|9.34|6.97|11.41|10.76|8.44|7.32|7.57|8.75|8.96|9.92|9.77|7.96|10.53|
2025-07-04 06:47:00|amer_0259|CGG.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.95|0.9|0.85|1.45|0.72|0.67|1.75|2.13|1.69|0.95|0.83|0.45|0.46|0.56|0.55|0.77|1.43|1.17|1.17|1.98|2.22|2.25|2.6|2.82|2.62|2.21|0.495|0.53|0.67|1.26|1.92|2.73|5.95|3.97|4.81|5.3|4.92|4.09|3.33|3.22|4.33|2.32|3.86|3.61|2.87|2.67|2.92|3.32|2.86|3.2|2.83|2.17|2|1.79|1.89|2.05|2.18|2.56|3.38|2.62|1.89|1.95|2.02|2.55|2.74|2.27|1.82|1.57|1.76|1.5|1.04|1.19|0.73|1.3|1.685|2.61|3.86|3.15|3.79|3.35|4.95|3.45|3.05|4.78|6.6|5.36|5.84|5.83|8.08|7.18|6.94|8.27|9.77|12.14|
2025-07-04 06:47:04|amer_0260|YGR.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|7.8|9.6|4.8|6|4.8|6|7.2|10.8|10.8|6|9|6|7.2|5.85|11.25|20.25|24|15|9.75|8.25|7.5|5.4|6.75|10.65|7.65|6.75|5.625|3.975|2.775|1.875|1.65|1.425|2.925|4.35|1.05|0.9|0.675|0.45|0.45|1.275|1.74|1.62|2.1|2.52|2.1|2.25|1.98|1.47|1.11|0.96|0.945|0.855|0.93|1.08|1.65|2.04|3.57|3.49|2.32|1|1.81|1.06|0.71|0.55|1.05|1.02|1.43|2.38|2.53|3.39|3.95|4.73|6.38|4.87|3.76|2.98|3.1|1.93|1.02|1.12|0.5|0.59|0.45|0.78|1.09|1.36|1.95|1.89|3.04|2.97|2.98|2.43|1.82|1.93|1.73|1.12|1.17|1.04|1.02|1.03|0.85|1.02|
2025-07-04 06:47:08|amer_0262|PTK.V|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4|19|11|15.7|4.55|1.05|1.7|4.6|4.6|3.6|2.85|2.3|3.35|3.75|3.5|14.2|7.4|4.7|2.85|2.85|2.05|4.1|4.7|5|4.8|4.3|7.4|16.1|16.4|8.3|12.1|16.2|12.6|9|8.7|12.6|9|5.1|3.45|3|2.15|3|2.8|3.9|2.75|2.85|3.15|3.45|4.2|3.45|3.65|5|5.6|6|10.3|10.1|11|10.2|7.7|8|6.26|3.34|6.11|5.09|5.5|3.94|1.73|2.16|3.81|5.47|6.86|5.33|7.78|
2025-07-04 06:47:11|amer_0263|BCB.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:12|amer_0266|NG.TO|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0395|1.7948|2.1211|1.55|1.3869|0.5792|1.0605|0.5711|1.0605|0.4487|0.6526|0.4079|0.2937|0.2243|0.6445|0.3263|0.2447|0.1101|0.2447|0.775|1.7458|1.55|2.9369|3.1979|3.7853|4.1606|3.1408|2.4882|3.9077|5.2946|5.3598|5.0335|6.4938|7.6278|8.158|7.6441|7.6114|8.5741|14.5294|11.6741|14.1542|16.1366|15.9081|13.1426|13.4199|6.608|6.5101|6.249|5.7025|1.444|2.8798|4.0627|4.4869|5.1967|5.9227|6.0533|7.2851|11.5926|10.2546|7.2525|5.5556|7.0812|5.8411|5.34|5.49|4.5|3.73|2.25|2.35|2.7|4.03|4.5|3.38|3.41|3.73|4.29|4.83|5.81|6.58|7.91|7.33|6.14|6.46|5.88|5.1|4.94|5.58|5.89|4.77|5.42|5.57|7.71|8.05|11.62|10.38|12.45|15.86|12.32|10.96|9.94|8.72|8.67|9.63|6.15|6.52|8.09|8.37|5.25|5.2|4.95|4.05|4.79|5.57|4.81|4.2|5.6||
2025-07-04 06:47:16|amer_0267|GC.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:17|amer_0268|CAS.TO|price_next_month|0||||||||||||||||||||||||||||4.7|3.85|4.05|3.3|3.85|4.8|4.85|6.25|6.88|7.63|8.5|7|6.63|6.38|5.25|5.75|8.25|7.88|7.38|7.88|7.25|7.13|7.88|7.25|6.88|6.3|5.6|7|8.2|8.75|9.7|10.4|10|11.1|10|7.5|7.65|9.05|9.8|9.9|9.35|7.95|7.7|6.8|6.5|8.25|8.25|9.25|12.25|14.89|16.6|16.64|14.3|12.85|13.49|12.26|11.9|13.25|14|13.55|13|12.85|11.49|7.8|9.95|11.3|11.53|13.57|14.85|11.93|11.18|8.88|7.9|7.49|5.29|4.89|3.22|3.65|5.3|7|7.97|7.92|6.93|6.72|7.26|6.9|6.18|4.55|4.5|4.24|4.76|4.88|4.37|4.92|5.86|5.84|6.86|6.42|6.66|6.27|7.85|7|7.63|9.32|10.52|8.88|9.78|12.65|11.85|16.44|15.37|15.54|15.42|12.25|12.47|10.24|9.97|8.03|12.09|12.47|11.31|13.93|15.27|14.18|15.5|14.42|15.99|14.34|12.72|12.63|9.8|8.84|9.21|11.04|12.02|11.24|14.71|9.24|9.73|10.49|12.85|8.83|9.24|
2025-07-04 06:47:22|amer_0273|DPM.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.65|2.9|2.75|2.75|3.376|3.86|3.61|3.63|3.56|3.1|2.76|2.56|2.32|2.6|2.01|2.07|1.78|2|1.8|1.9|1.61|1.6|1.48|1.38|1.35|1.624|1.86|1.84|2.24|3.26|2.84|3.02|4.28|3.62|4.69|6.038|5.77|5.65|6.25|7.15|7.25|7.7|8.17|9.35|10.3|14.1|11.33|12.4|11.07|11.21|9.44|9.64|6.2|6.45|5.93|2.4|1.85|1.7|2.05|3.61|3.35|4.05|4.2|6.05|7.8|9.16|8.29|8|9.41|7.69|7.81|9.19|8.88|6.46|5.1|4.45|3.99|3.64|5.17|3.21|3.58|2.91|2.04|1.73|1.07|2.79|3.93|2.74|2.94|2.73|2.63|2.58|2.94|3.26|3.09|3.44|4.25|4.21|4.46|4.59|6.11|6.49|10.1|8.84|8.13|8.85|7.55|8.14|7.47|7.44|6.19|6.18|8.69|9.94|9.17|9.09|8.61|10.42|11.67|14.16|14.73|18.07|21.6|
2025-07-04 06:47:26|amer_0274|SSL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7625|||3.25|2|2.5|2.35|2.25|2.05|2.95|4.35|3.45|3.3|3.95|5.25|7.6|6.15|7.1|8.6|9.05|13.32|12.95|8.14|6.82|5.63|5.81|6.14|7.34|4.17|5.12|4.43|3.34|3.53|2.96|4.99|6.71|6.53|5.74|5.44|5.21|5.54|6.31|5.85|5.76|5.27|6.65|7.06|8.12|7.59|9.03|10.48|13|10.88|8.41|9.77|9.82|8.04|7.42|10.17|7.21|6.8|7.72|7.89|7.38|6.51|6.21|7.35|7.82|8.96|8.26|11.51|13.09|
2025-07-04 06:47:29|amer_0276|CFX.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.05|13.15|13.56|15.07|16.25|12.28|10|10.48|10.4|4.41|2.8|2.61|2.55|5.7|8.34|12.88|13.68|15.56|14.92|17.68|17.67|14.41|13.83|14.22|10.4|9.05|10.14|9.43|9.83|10.82|12.08|10.99|12|12.23|15.58|14.98|12.6|13.44|9.95|10.47|10.5|10.07|10.85|11.84|11.89|13.99|14.51|17.26|26.76|24.21|18.2|14.36|9.23|9.42|8.38|5.57|5.67|4.72|8.58|9.1|6.77|7.4|6.01|5.01|5.47|4.81|4.07|2.02|2.27|1.91|1.78|1.54|0.99|0.94|0.85|0.7|0.7|
2025-07-04 06:47:32|amer_0277|GUY.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:33|amer_0278|EDT.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|15.8|7.6|7.15|7.3|8|7.5|6.5|2.85|1.8|2.38|1.65|1.9|2|3.35|2.1|2.49|2|2.05|2.99|1.75|1.67|2.49|2.17|1.45|1.45|2.05|2.75|3.25|2.48|2.17|2.13|1.58|1.15|0.85|0.495|0.52|0.56|0.45|0.4|0.58|1.01|0.78|0.6|0.5|0.35|0.36|0.4|0.26|0.23|0.22|0.18|0.4|0.58|0.63|0.405|0.35|0.31|0.33|0.25|0.295|0.245|0.23|0.265|0.2|0.25|0.2|0.315|0.51|0.43|0.28|0.38|0.315|0.37|0.91|0.8|0.8|0.73|0.88|1.16|0.24|0.27|0.55|0.4|0.37|0.375|0.275|0.34|0.28|0.33|0.33|0.39|0.495|0.73|0.67|0.51|0.355|0.49|0.53|0.38|0.3|0.28|0.305|0.525|0.39|0.325|0.265|0.325|0.33|0.53|0.47|0.52|0.59|0.53|0.81|0.81|
2025-07-04 06:47:37|amer_0279|NB.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:38|amer_0280|CMG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.32|0.21|0.21|0.16|0.11|0.07|0.05|0.03|0.05|0.06|0.0375|0.05|0.0725|0.0675|0.0775|0.0925|0.1062|0.1075|0.1125|0.1125|0.1325|0.15|0.215|0.25|0.2437|0.235|0.2813|0.4625|0.5637|0.5313|0.575|0.5813|0.6987|1.0313|0.8137|1.0125|0.9187|0.8812|1.175|1.3813|1.825|2.1938|1.8025|1.6238|2.0875|2.8375|1.8|1.8125|2.7|4.175|3.89|3.5875|4.625|4.495|4.8525|6.4|7.175|6.4|6.915|7.24|8.24|9.24|9.875|10.98|10.08|12.845|13.39|13.815|14.94|13.35|11.71|10.98|13.31|13.09|12.4|9.3|10.04|9.91|9.92|9.37|10.8|9.47|10.23|9.98|9.44|9.99|7.88|6.81|5.9|6.56|7.01|8.08|4.68|4.95|4.73|5.93|5.48|4.34|5.42|4.78|4.77|4.98|5.4|6.19|7.09|7.2|9.16|10.31|10.98|13.86|11.44|10.33|7.95|7.46|
2025-07-04 06:47:42|amer_0282|DML.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0653|1.0991|0.8878|0.7778|0.3636|0.3466|0.5665|0.3889|0.2114|0.2367|0.1268|0.1691|0.1606|0.2536|0.2706|0.2283|0.2748|0.1564|0.1691|0.2071|0.1776|0.148|0.2114|0.2536|0.1776|0.6172|0.9977|1.0569|1.5811|2.4139|2.9338|3.1621|4.4346|3.9865|5.1955|4.6612|4.4346|5.5438|9.6808|11.338|9.3088|11.228|5.6986|5.7493|5.9184|1.2936|1.3105|1.8939|1.5641|1.3951|1.2006|1.3697|1.3274|1.8093|3.1706|1.8601|1.7079|1.3274|1.4542|1.5303|1.35|1.29|1.37|1.25|1.3|1.15|1.56|1.5|1.45|1.06|1.09|1.07|0.68|0.53|0.64|0.76|0.7|0.54|0.97|0.7|0.65|0.53|0.63|0.59|0.67|0.83|0.66|0.73|0.64|0.61|0.46|0.6|0.62|0.47|0.85|1.32|1.35|2.1|1.54|1.66|1.53|1.72|1.91|1.49|1.72|2.22|2.7|2.74|2.72|2.93|2.66|1.98|2.45|
2025-07-04 06:47:46|amer_0283|VPY.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:48|amer_0285|ESP.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6153|10.7531|10.4525|7.2959|10.5334|9.7125|11.3312|11.7012|10.5797|8.7875|6.7062|8.7065|7.4925|7.8047|4.1394|4.0469|3.7694|2.1159|1.5031|1.4453|0.6937|0.5781|0.5203|1.5031|1.7344|1.6187|2.775|3.0409|5.2031|4.4862|6.0125|5.3187|3.95|4.11|4.3|3|5.35|4.29|5.25|5.5|5.19|4.59|
2025-07-04 06:47:50|amer_0286|WRG.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2835.7483|2481.2797|2623.0671|2906.642|2693.9609|2410.386|2800.3014|1559.6615|1134.2993|850.7245|850.7245|1417.8741|1417.8741|1630.5553|1417.8741|708.9371|567.1497|850.7245|212.6811|141.7874|212.6811|283.5748|283.5748|389.9154|354.4685|372.192|354.4685|425.3622|336.7451|283.5748|602.5965|691.2136|1098.8525|744.3839|1063.4056|1187.4696|1027.9587|1329.257|1027.9587|779.8308|584.8731|655.7668|354.4685|301.2983|230.4045|212.6811|177.2343|88.6171|23.6312|29.539|17.7234|25.1082|221.5428|70.8937|59.0781|75.3246|116.6792|132.9257|144.7413|127.7564|129.8241|104.1251|103.9774|105.6021|109.4422|103.8297|123.4732|116.2361|114.6115|166.3048|154.7846|105.6021|77.54|104.1251|77.3923|60.9981|54.9426|43.127|46.524|34.5607|44.3086|29.8344|21.2681|18.1665|18.905|17.2803|12.8495|10.0433|5.6863|5.1693|3.1016|2.9539|4.6524|3.9878|3.9139|3.8401|5.317|6.6463|4.0616|6.2032|4.4309|26.4|4.5|3.65|3.35|2.56|3.42|3.27|2.7|2.73|2.91|2.65|2.5|2.05|2.37|
2025-07-04 06:47:54|amer_0287|JE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:55|amer_0288|BAR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:47:56|amer_0289|RSI.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.17|4.05|4.16|4.4|4.55|4.6|4.4|4.9|4.39|3.95|3.9|3.68|4.07|4.02|4.12|3.94|4.78|4.25|4.46|3.73|4.19|4.26|4.07|4.25|3.83|4.02|4.33|4.81|5|5.31|4.36|3.5|4.36|3.06|3.95|4.23|4.87|4.98|4.89|4.94|5.42|5.41|5.33|5.09|5.58|5.38|6.16|6.27|6.09|6.2|6.09|5.45|5.54|4.83|4.5|4.46|4.57|4.52|4.49|4.26|4.09|4.95|6|6.43|6.91|6.22|6.24|6.27|6.36|6.11|5.44|5.31|5.7|6.06|5.63|5.43|4.88|4.68|4.74|4.74|5.55|5.71|5.82|5.59|5.91|6.33|6.36|5.93|5.68|6.18|5.73|5.26|5.47|5.18|5.63|5.63|5.77|5.62|5.66|
2025-07-04 06:48:00|amer_0290|ATP.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:01|amer_0291|MSI.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:02|amer_0292|AKG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:03|amer_0294|NFI.TO|price_next_month|0.012376237623762||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|5.8||7|7.7|7.8||10.01|10.96|10.33||11.88|13.5|12.97||15.63|18.83|25.86||40.87|42.25|42.33||55.87|50.91|49.19||54.37|50.82|37.42||34.62|27.5|26.68||16.33|16.56|20.26||25.6|31.06|20.6||13.47|13.32|9.95||8.87|11.61|13.49||15.2|19.16|14.38||14.77||
2025-07-04 06:48:07|amer_0296|CDV.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:08|amer_0299|FSZ.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.44|8.09|8.25|7.55|5.8|6.4|8.6|7.75|7.87|8.2|9.95|12.22|12.55|13.32|13.55|12.48|12.2|12.11|13.6|12.41|11.84|10.45|13.68|12.35|12.34|13.56|14.06|14.4|14.52|13.3|11.55|11.95|12.36|12.27|12.24|11.26|10.5|13.1|7|10.11|9.44|11.42|10.61|10.84|10.67|9.81|10.43|9.12|8.45|9.28|7.68|6.66|4.34|6.71|6.82|8.17|8.98|7.97|6.25|6.65|
2025-07-04 06:48:11|amer_0301|EDR.TO|price_next_month|0.32329317269076||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.3||0.37|0.24|0.13||0.1|0.15|0.05||0.06|0.04|0.03||0.08|0.06|0.04||0.04|0.03|0.03||0.05|0.12|0.18||0.2|0.34|0.45||1.35|1.44|1.65||1.95|2|2.6||3.75|3.49|5.09||5.49|3.65|3.88||3.02|2.4|1.65||2.39|2.3|3.95||3.69|3.87|6.38||9.98|11.7|12.08||9.05|8.76|8.64||4.65|5.22|4.03||4.15|6.06|3||2.51|2.22|1.9||4.08|5.66|5.12||3.93|3.09|2.75||3.63|2.91|2.47||2.4|3.51|2.91||2.67|5.45|4.43||9.1|5.93|6.07||4.41|3.81|4.55||4.29|3.85|2.98||5.43|4.14|5.86||4.93||
2025-07-04 06:48:16|amer_0305|TOS.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:17|amer_0307|DEE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:18|amer_0308|PHX.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4|7|7.4|5.2|4|1.4|2|1.6|0.7|0.5|0.6|0.5|0.6|1.6|11|5.2|4|3.6|6.2|6|5.5|1.9|1.9|1.42|1|0.9|0.99|1.27|1.7|3.07|4.55|4.8|4.2|5.05|5.3|8.25|8.61|12.4|10.48|8.4|8.45|7.29|9.05|9.09|8|8.9|14.15|15.7|9.9|8.93|8|7.84|7.92|8.5|9.91|8.62|10.5|13.9|12.38|10.39|10.25|9.93|9.57|8.25|8.5|9.47|9.46|11.14|12.3|12.04|15.11|15.34|11.72|6.23|6.97|4.56|2.57|1.5|2.9|2.77|3.7|4.03|3.19|2.06|2.25|2.4|2.34|2.04|2.8|2.57|3.31|2.54|2.41|2.42|0.68|1.04|1.44|2.5|3.49|4.12|5|5.15|6.96|5.88|8.37|7.97|6.76|7.05|7.36|9.34|8.96|10.57|9.33|9.16|7.57|8.24|
2025-07-04 06:48:22|amer_0310|SII.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.1|29|42.5|44.4|36|41.5|46.6|37.4|33.6|57.2|89.1|92.7|86.1|69.6|61.6|45.8|48|44.2|41|25.7|25|26.4|30.3|32.7|30|26.3|28|25.95|20.7|26|17|27|24.9|22|23.9|22.4|23|21.2|29.4|34.4|30.2|30.1|24.6|29.9|38.5|30.4|31.3|30|51.71|39.84|37.46|50.38|44.86|47.67|43.83|70.21|45.33|44.35|54.79|49.17|42.45|39.65|48.4|54.78|62.8|64.49|62.37|73.21|94.5|
2025-07-04 06:48:25|amer_0312|MMT.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:27|amer_0313|RMM.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:28|amer_0315|TWD.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:29|amer_0316|INP.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:30|amer_0317|SEA.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.18|0.2|0.11|0.09|0.14|0.05|0.06|0.2|0.15|0.28|0.17|0.27|0.5|0.7|0.8|0.75|0.7|0.7|0.55|0.43|0.43|0.58|0.97|1.83|2.3|3|2.5|2.77|3.92|4.75|4.02|4.17|4.39|3.66|2.75|4.2|6.25|10.8|11.53|15|14.15|14.35|17.97|31.15|33.84|25.03|20.41|20.46|11.66|16.97|23.75|32.64|21.75|25.82|33.16|26.49|27.71|28.11|32.08|26.61|23.46|20.26|16.73|14.77|17.12|14.79|11.44|11.43|9.94|8.97|8.76|10.21|7.16|11.74|7.67|5.29|10.69|8.68|17.93|17.27|14.64|12.78|14.08|14.47|17.46|14.64|13.44|15.19|16.64|18.26|16.1|18.1|16.97|18.48|19.49|26.07|25.68|24.77|20.79|22.59|22.85|20.39|22.71|17.57|14.55|17.5|18.99|16.8|15.17|14.13|20.62|22.91|24.26|17.87|17.13|20.45|
2025-07-04 06:48:34|amer_0320|BBD.A.TO|price_next_month|0.52099533437014|||||||||||||||||||||||||||||||||||||||||||||||||95.72|103.125|109.375||120.625|121.25|149.0625||176.5625|171.25|185||234.6875|220|250.625||285.625|290|367.5||501.25|612.5|561.25||598.75|504.5|348.75||350.75|172.25|141.5||103.25|134.75|127.25||117.5|78.5|61.5||65.25|78.5|60.75||81.25|85|96.25||134.25|156.5|151.5||198|206.25|109||92.25|99.25|112||121.25|111|117.75||168|121.75|96||96.75|90.5|90||118.25|120.25|120||92.25|94|108.75||65|35.25|36.75||53.75|58.25|51.25||62.5|63.25|75.25||121.5|108.75|57||52.25|44.75|50||17.25|12.375|21.25||29.25|47|44.25||34.75|34.82|47.86||54.17|55.41|46.91||92.06|92.8|96.77||96.35||
2025-07-04 06:48:39|amer_0321|DIV.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.85||||10.05|7.5|4.46|4.25|3.14|4.45|4.1|5.41|5.45|13.4|29.55|14.85|9.5|11.35|12.86|15.74|24.62|26.67|15.43|7.22|4.35|4.48|3.7|3.8|3.02|4.39|3.3|1.78|0.72|0.79|0.48|0.36|0.3|0.15|0.165|0.26|0.24|0.15|0.32|0.5|0.89|1.84|2.95|2.15|1.83|2.05|2.36|2.37|2.04|1.78|1.73|1.6|1.56|1.58|1.68|1.73|||||2.89|2.6|2.75|2.71|2.7|2.15|2.3|2.28|2.53|2.6|2.65|2.39|3.44|3.35|3.28|3.13|2.76|3.05|3.24|2.88|2.85|3.12|1.88|1.86|1.77|2.37|2.5|2.88|2.8|2.83|2.89|2.71|3|3.26|2.98|2.85|2.43|2.83|2.79|2.78|2.96|2.79|2.89|3.22|
2025-07-04 06:48:43|amer_0328|ALS.TO|price_next_month|0.67045454545455|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3||0.29|0.2|0.45||0.25|0.28|0.25||0.5|0.5|0.5||0.69|0.51|0.84||1.75|1.4|1.4||1.7|2.09|2.3||3.55|3.11|4.05||3.7|3.55|4.3||6.9|7.6|9.77||12.9|19.25|24.99||13.04|6.59|4.11||7.26|5.72|7.54||10.79|10.16|10.82||11.5|10.69|10.87||10.6|10.74|9.94||9.9|11.01|10.51||12.83|14.3|10.8||14|12.86|11.67||10.72|9.8|12.68||10.5|12.23|13.37||14.1|12.37|12.9||12.03|11.11|11.07||10.2|10.93|11.38||17.76|16.29|16.13||19.44|18.31|21.96||21.79|22.04|19.47||22.01|24.3|26.31||26.34||
2025-07-04 06:48:48|amer_0329|GCL.TO|price_next_month|0.0088495575221239||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|11.7||12.22|12.5|9.25||10.86|10.4|10.7||10.32|9.75|7.1||10.1|10.79|10.42||11.76|12.25|11.35||10.5|9.24|9.8||7.65|8.64|8.2||4.44|4.32|5||4.1|3.76|3.72||1.05|1.12|1.06||0.93|0.87|1.19||0.94|0.89|0.77||0.53|0.415|0.48||0.75|0.7|0.455||0.35|0.33|0.84||1|1.13|0.68||0.76|0.75|0.76||0.77|1.05|1.13||1.13|1.43|0.99||0.85||
2025-07-04 06:48:52|amer_0330|LOY.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:53|amer_0332|EPO.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:48:54|amer_0336|LUC.TO|price_next_month|0.11694152923538||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|0.5||0.45|0.65|1.13||0.82|0.85|0.82||1.17|0.94|0.8||0.98|0.64|0.61||0.73|0.97|1.55||1.99|2.42|2.4||2.12|1.7|2.16||3.91|3.6|3.46||2.95|2.81|2.38||2.07|2.16|1.92||1.46|1.05|0.83||0.47|0.56|0.53||0.74|0.7|0.62||0.6|0.6|0.52||0.475|0.45|0.355||0.35|0.42|0.475||0.255||
2025-07-04 06:48:57|amer_0338|HWO.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250|234|267.6|274.6|262|175.2|109.6|54.6|45.6|33.6|17.6|14|18.4|6.4|3|2.6|1.8|0.325|4|4|4|4.7|4.1|8.6|6.2|5.04|4.4|5.44|6.48|9.32|10.64|9.28|8.68|12.32|14.6|21.2|19.84|17.2|15.04|16.04|14.6|14.44|12.76|15.44|15|19.08|24.6|19.36|16.8|16.56|15.88|15.56|15.52|14.16|15.44|15.8|12.76|8.92|7.52|2.16|2.32|3|4.2|4.88|5.44|7.6|6.6|7.36|6.36|5.68|6.52|4.12|4.96|4.52|4.44|5.36|3.24|1.14|1.12|0.8|0.87|
2025-07-04 06:49:01|amer_0341|RET.A.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:01|amer_0342|U.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:03|amer_0343|MUX.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5|55.7|69|65.3|45.2|38|24.6|14.6|7|18.7|24.9|30.5|31.4|24.9|31.3|51|50.5|65.9|87|66.8|44.7|58|33.1|30|45.6|31|21.3|20.1|24.3|28.9|26.8|31|17.9|15.9|11.9|9.7|12.4|15|30.6|56.9|43|51.1|39|33.1|25.4|26.3|27|29|30.9|23.5|18|22.9|20.8|15.1|14.7|17.9|14.3|15.3|14.5|14.7|14.2|10.4|9.6|4.55|4.96|9.31|11.1|11.65|9.91|8.79|16.69|12.8|14.66|11.94|10.55|15.3|
2025-07-04 06:49:08|amer_0345|KTN.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.2|2.8|4.6|7|6.5|6|13|10.5|10.7|10|16.8|15.8|15.6|5.4|6.7|4.7|7.4|8.2|9.5|7.4|4.7|6.4|10.2|11|9.6|10.9|12.7|8.5|9.5|10.2|8.9|7.9|6.2|6.3|5.4|3.8|3.1|2.8|3.55|5|2.8|3|1.75|3.55|4.5|4.4|3.2|2.95|2.4|2.1|2.05|1.75|1.5|1.2|1.45|1.2|1.35|2.6|2.75|2.15|4.3|4.25|3.35|3.3|2.45|2.4|1.85|1.75|1.1|0.9|1.35|1.1|0.75|0.9|0.65|1.12|1.06|1.47|1.05|0.89|1.175|
2025-07-04 06:49:11|amer_0346|RX.V|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.95|2.4|2.8|2.19|1.94|1.1|0.95|1.2|0.8|0.5|0.6|0.3|0.21|0.19|0.15|0.15|0.16|0.09|0.08|0.05|0.14|0.06|0.06|0.06|0.06|0.03|0.14|0.15|0.2|0.25|0.25|0.5|0.255|0.2|0.2|0.08|0.06|0.065|0.05|0.1|0.14|0.15|0.15|0.15|0.14|0.14|0.07|0.08|0.13|0.03|0.005|0.025|0.055|0.08|0.055|0.075|0.05|0.055|0.13|0.085|0.15|0.31|0.43|0.53|0.84|1|1.01|1.13|1.58|3.38|3.38|5.33|7.92|10.9|10.8|8.3|6.95|7.01|6.72|6.94|8.86|8.5|7|7.78|8.58|10.6|9.6|10.12|9.65|9.33|8|7.4|6.41|6|5.79|4.08|6.07|7|7.38|7.8|7.75|6.96|7.97|9.2|8|6.9|7.3|7.6|7.46|7.85|8.5|8.6|10.2|10.81|11|10.9|11.75|
2025-07-04 06:49:16|amer_0350|AOI.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:17|amer_0351|SPN.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|0.11|0.13|0.12|0.12||0.19|0.185|0.18|0.08|0.07|0.09|0.08|0.22|0.155|0.18|0.3|0.75|0.71|0.45|0.47|0.375|0.325|0.17|0.14|0.125|0.12|0.085|0.095|0.105|0.125|0.06|0.065|0.065|0.065|0.035|0.025|0.015|0.015|0.02|0.025|0.085|0.125|0.09|0.215|0.25|0.2|0.14|0.17|0.12|0.09|0.13||0.11|0.115|0.09|0.06|0.095|0.07|0.075|
2025-07-04 06:49:20|amer_0353|ER.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:21|amer_0355|ATE.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:22|amer_0356|IIP.UN.TO|price_next_month|0.41625371655104|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6||8.5|6.5|0.55||5.3|0.55|4.8||0.5|5.9|5||3.8|4.8|4.5||0.495|0.47|0.53||5.1|4.24|4.01||2.72|2.27|1.25||1.5|1.8|1.6||1.31|1.42|1.5||1.75|2.51|3.05||4.25|5.73|5.21||6.47|5.05|5.4||5.62|5.7|6.02||6.41|6.44|6.69||7.77|8.14|7.03||8.08|7.84|8.93||10.92|11.39|12.42||13.98|15.82|16.26||14.65|13.3|14.28||15.42|17.31|17.25||13.5|13.15|12.47||13.1|12.3|12||11.98|12.72|10.8||11.82||
2025-07-04 06:49:26|amer_0357|IMV.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:27|amer_0358|CKE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:28|amer_0361|BCT.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:29|amer_0362|ESN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:30|amer_0364|SIS.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.65|0.92|1|0.94|1.9|2.7|3.2|2.9|2.6|1.95|1.8|1.55|1.75|1.71|1.6|1.57|1.9|2.13|1.88|1.75|1.66|1.65|2.09|1.9|1.59|1.3|1.1|1.1|0.95|0.7|0.8|0.68|0.81|0.8|0.81|1.25|1.19|1.28|1.63|1.6|1.5|1.48|1.44|1.41|1.4|1.51|1.48|1.66|2.2|2.8|3.3|3.52|3.26|3.6|4.2|5.33|6.05|5.12|4.95|7.13|9|12.21|10.84|14.65|15.23|15.38|17.22|16.62|16.22|17.35|14.39|13.43|11.99|13.46|13.41|11.25|13.37|15.23|17.69|17.7|21.03|19.72|18.32|16.76|12.71|13.97|14.89|16.34|17.48|12.8|16.13|17|19.38|23.72|20.27|16.48|19.76|
2025-07-04 06:49:34|amer_0365|SXP.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.4|9.6|8.75|9.25|9|5.64|5.72|5.7|5.88|4.12|2.95|2.3|2.44|2.83|2.38|2.43|2.43|2.25|2.41|2.38|2.02|1.7|1.8|1.83|1.64|1.26|1.05|1.2|1.26|2|1.87|2.22|2.56|3|3.4|4.4|5.32|4.6|4.65|5.6|4.89|5.84|5.19|4.85|4.5|4.08|4.55|4.11|3.24|3.46|2.5|3.03|2.5|2.43|2.33|1.69|1.16|1.26|1.88|2.19|2.34|2.28|3.01|3.6|3.46|4.57|7.11|6|6.14|4.25|4.2|3.94|3.96|4.06|3.63|3.69|3.8|
2025-07-04 06:49:37|amer_0366|ZEN.V|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.46|0.38|0.15|0.115|0.44|0.215|0.435|0.94|1.99|4.1|2.42|1.94|3.14|1.86|2.1|1.5|1.85|1.3|1.05|0.84|0.82|0.66|1.27|0.9|0.95|1.05|0.88|0.58|0.465|0.55|0.42|0.53|0.39|0.31|0.39|0.325|0.29|0.59|1.1|2.98|1.99|3.03|4.39|3.64|3.1|3.03|1.83|1.97|2.04|2.2|1.59|1.57|1.52|1.34|1.08|1.63|1.47|1.47|
2025-07-04 06:49:40|amer_0367|PRU.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6938|1.9955|2.9203|3.0274|3.076|3.1539|3.0274|2.9884|2.5212|2.346|2.6672|1.9177|1.2655|0.5451|0.404|0.3796|0.3602|0.4575|0.331|0.3456|0.3358|0.2872|0.3504|0.3212|0.5257|0.62|0.61|0.345|0.31|0.28|0.315|0.43|0.47|0.4|0.355|0.375|0.41|0.61|0.67|1.07|1.09|1.46|1.21|1.17|1.24|1.53|1.49|1.29|1.72|1.39|1.51|2.02|2.1|1.62|1.52|1.58|1.95|2.24|2.72|2.5|3.07|3.04|
2025-07-04 06:49:43|amer_0368|POE.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:44|amer_0369|GMP.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:45|amer_0370|TPH.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:46|amer_0372|SUM.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:47|amer_0374|E.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.675|0.51|0.54|0.54|1.11|4.32|5.85|4.38|3.9|2.7|2.25|2.55|1.23|1.08|1.23|1.2|0.45|0.54|0.54|0.54|0.51|0.765|0.675|0.51|0.435|0.495|0.48|0.42|0.33|0.345|0.525|0.435|0.69|0.84|1.455|2.13|2.46|2.91|3.3|2.76|2.04|0.795|0.84|0.39|0.36|0.22|0.25|0.28|0.29|0.32|0.32|0.32|0.32|0.44|0.52|0.49|0.39|0.295|0.18|0.175|0.165|0.19|0.16|0.155|0.165|0.22|0.2|0.24|0.3|0.315|0.35|0.405|0.42|0.375|0.415|0.42|0.59|0.76|1.1|1.18|2.12|2.64|1.43|1.9|
2025-07-04 06:49:50|amer_0378|MVN.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:51|amer_0379|TML.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:52|amer_0380|NTB.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:53|amer_0383|IB.V|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|10.8|10.5|13.2|15|15|11.7|11.7|11.7|46.2|36|45|15.6|9.9|8.1|9|6.6|6.6|7.8|8.4|8.4|8.4|8.4|11.7|10.8|9.3|9.6|6.9|5.4|5.1|1.65|1.3|0.75|0.7|1.6|1.75|1.4|1.4|1|1.3|1.35|1.05|0.5|0.45|0.74|0.47|0.38|0.38|0.38|0.265|0.325|0.29|0.295|0.285|0.3|0.18|0.16|0.145|0.19|0.195|0.21|0.16|0.2|0.25|0.25|0.21|0.195|0.25|0.21|0.22|0.135|0.09|0.095|0.045|0.045|0.095|0.055|0.07|0.09|0.075|0.065|
2025-07-04 06:49:57|amer_0384|GXI.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:58|amer_0385|RGX.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:49:59|amer_0386|ELR.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4066|2.8879|2.9681|2.2462|2.0857|2.3264|2.4868|2.0055|1.5242|2.0055|1.7247|5.5352|11.6319|13.6374|8.8242|9.6264|10.4286|11.1506|9.2253|9.6264|12.4341|12.5945|9.2253|8.4231|11.7923|18.5308|20.2956|22.3011|23.1835|23.2637|15.6429|3.0885|2.9681|4.3319|3.7703|6.1769|10.7495|11.7923|7.4604|12.7549|14.0385|8.9044|8.022|5.2945|4.733|3.3291|1.8049|1.3637|1.5242|0.6016|0.6418|0.4813|0.722|0.6016|0.8022|0.746|1.2193|1.4038|1.0268|0.738|0.6177|0.7862|0.7059|0.5615|0.3329|0.2527|0.2326|0.2487|0.2888|0.3048|0.2326|0.2005|0.1725|0.2005|0.1925|0.2005|0.3449|0.2166|0.3129|0.2928|0.3075|0.345|0.31|0.3|0.28|0.3|0.19|0.185|0.15|0.13|0.08|0.095|0.185|0.135|0.18|0.2|0.165|0.115|0.26|
2025-07-04 06:50:03|amer_0387|TK.V|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.21|0.21|0.21|0.21|0.21|0.21|0.28|0.55|0.43|0.4|0.3|0.32|0.57|0.51|0.45|0.4|0.46|0.35|0.24|0.255|0.42|0.44|0.4|0.33|0.28|0.28|0.135|0.07|0.05|0.07|0.11|0.1|0.19|0.25|0.12|0.16|0.3|0.59|0.5|0.315|0.53|0.47|0.455|0.61|0.98|0.86|0.75|0.5|0.31|0.32|0.285|0.2|0.19|0.225|0.175|0.18|0.11|0.19|0.23|0.21|0.31|0.65|0.64|0.6|0.74|0.52|0.445|0.33|0.345|0.33|0.19|0.15|0.22|0.125|0.2|0.17|0.26|0.24|0.19|0.23|0.165|0.2|0.15|0.14|0.16|0.13|0.14|0.12|0.11|0.14|0.12|0.105|0.085|0.04|0.045|
2025-07-04 06:50:07|amer_0388|ITUB4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:08|amer_0389|ABEV3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:09|amer_0390|BBDC4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:10|amer_0391|PETR4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:11|amer_0392|BRFS3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:12|amer_0393|CIEL3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:13|amer_0394|PETR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:14|amer_0395|ITSA4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:15|amer_0397|UGPA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:16|amer_0399|BBSE3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:17|amer_0400|VALE3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:18|amer_0401|BBAS3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:19|amer_0402|BBDC3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:20|amer_0403|EMBR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:21|amer_0404|KROT3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:22|amer_0405|CCRO3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:23|amer_0406|VIVT4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:24|amer_0407|PCAR4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:25|amer_0408|JBSS3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:26|amer_0409|LREN3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:27|amer_0411|CMIG4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:28|amer_0413|WEGE3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:28|amer_0414|KLBN11.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:29|amer_0415|TIMP3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:30|amer_0416|LAME4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:31|amer_0417|GGBR4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:32|amer_0418|HYPE3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:33|amer_0419|BRML3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:34|amer_0421|RADL3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:35|amer_0422|SBSP3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:37|amer_0423|RENT3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:38|amer_0425|ESTC3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:39|amer_0426|SANB11.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:40|amer_0427|CPFE3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:41|amer_0429|MULT3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:42|amer_0430|CESP6.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:43|amer_0431|NATU3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:44|amer_0432|TOTS3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:45|amer_0433|QUAL3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:46|amer_0434|PSSA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:47|amer_0435|CSNA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:48|amer_0436|CYRE3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:55|amer_0437|CPLE6.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:56|amer_0438|CSAN3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:57|amer_0439|MDIA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:58|amer_0440|ENBR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:50:59|amer_0441|GOAU4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:00|amer_0442|SULA11.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:01|amer_0443|BTOW3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:02|amer_0444|LAME3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:03|amer_0445|BRAP4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:04|amer_0446|TAEE11.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:05|amer_0448|BRSR6.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:06|amer_0450|ECOR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:07|amer_0451|BRKM5.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:08|amer_0452|ELET3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:09|amer_0453|USIM5.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:10|amer_0454|ELET6.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:11|amer_0455|OIBR4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:12|amer_0456|ODPV3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:13|amer_0457|DTEX3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:14|amer_0459|AMXL.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:15|amer_0460|FEMSAUBD.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:16|amer_0461|TLEVISACPO.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:17|amer_0462|GFNORTEO.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:18|amer_0463|WALMEX.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:19|amer_0464|CEMEXCPO.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:20|amer_0465|GMEXICOB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:21|amer_0466|ALFAA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:22|amer_0467|GFINBURO.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:23|amer_0468|FUNO11.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:24|amer_0469|BIMBOA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:25|amer_0471|KIMBERA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:26|amer_0472|ASURB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:27|amer_0473|PINFRA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:28|amer_0474|AC.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:29|amer_0475|MEXCHEM.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:30|amer_0476|GCARSOA1.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:31|amer_0477|PE&OLES.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:32|amer_0478|GRUMAB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:33|amer_0479|LIVEPOLC.1.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:34|amer_0480|GAPB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:35|amer_0481|GENTERA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:36|amer_0482|ALSEA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:37|amer_0484|COMERCIUBC.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:38|amer_0485|FIBRAMQ12.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:39|amer_0486|LALAB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:40|amer_0487|TERRA13.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:41|amer_0488|CHDRAUIB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:42|amer_0489|OMAB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:43|amer_0491|VESTA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:44|amer_0492|LABB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:45|amer_0493|AEROMEX.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:46|amer_0494|BOLSAA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:47|amer_0495|HERDEZ.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:48|amer_0496|FSHOP13.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:49|amer_0497|VOLARA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:50|amer_0498|MFRISCOA.1.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:51|amer_0499|ICHB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:52|amer_0500|BACHOCOB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:53|amer_0501|FIHO12.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:54|amer_0502|FIBRAPL14.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:55|amer_0504|AZTECACPO.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:56|amer_0506|HCITY.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:57|amer_0508|CULTIBAB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:58|amer_0509|SIMECB.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:51:59|amer_0510|ARA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:00|amer_0511|CREAL.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:01|amer_0512|AXTELCPO.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:02|amer_0513|GFAMSAA.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:03|amer_0514|KOFL.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:04|amer_0515|PAPPEL.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:06|amer_0517|URBI.MX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:06|amer_0518|ALUA.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:07|amer_0519|APBR.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:08|amer_0520|BMA.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:09|amer_0521|COME.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:10|amer_0522|EDN.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:11|amer_0524|FRAN.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:12|amer_0525|GGAL.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:13|amer_0526|PAMP.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:15|amer_0528|TECO2.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:16|amer_0529|TS.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:17|amer_0530|YPFD.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:18|amer_0531|BHIP.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:19|amer_0532|CARC.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:20|amer_0533|CECO2.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:21|amer_0534|IRSA.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:22|amer_0535|METR.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:23|amer_0536|POLL.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:24|amer_0537|SEMI.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:25|amer_0538|TGNO4.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:26|amer_0539|TGSU2.BA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:26|amer_0540|EQTL3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:27|amer_0542|MRVE3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:28|amer_0543|VLID3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:29|amer_0544|HGTX3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:30|amer_0545|ABCB4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:31|amer_0546|SLCE3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:32|amer_0547|SMTO3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:33|amer_0549|IGTA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:34|amer_0550|COCE5.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:35|amer_0551|MPLU3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:36|amer_0552|LINX3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:37|amer_0553|ALUP11.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:38|amer_0554|ALSC3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:39|amer_0555|ARZZ3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:40|amer_0556|GFSA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:41|amer_0557|MRFG3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:42|amer_0558|RAPT4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:43|amer_0559|LLIS3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:44|amer_0560|HBOR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:45|amer_0561|EVEN3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:46|amer_0563|LEVE3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:47|amer_0564|POMO4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:47|amer_0565|CSMG3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:48|amer_0566|GOLL4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:49|amer_0567|BBRK3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:51|amer_0568|BPAN4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:51|amer_0570|EZTC3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:52|amer_0571|BEEF3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:54|amer_0572|ETER3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:55|amer_0573|FLRY3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:55|amer_0574|LIGT3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:57|amer_0575|PDGR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:58|amer_0576|MILS3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:58|amer_0577|JSLG3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:52:59|amer_0578|MYPK3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:00|amer_0579|KEPL3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:01|amer_0580|BRPR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:02|amer_0581|AMAR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:03|amer_0582|QGEP3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:04|amer_0584|TCSA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:05|amer_0585|ANIM3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:06|amer_0587|MEAL3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:07|amer_0588|SEER3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:08|amer_0589|CVCB3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:09|amer_0591|DASA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:10|amer_0592|TUPY3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:11|amer_0593|LPSB3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:12|amer_0594|MGLU3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:13|amer_0596|SCAR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:14|amer_0597|DIRR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:15|amer_0599|RLOG3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:16|amer_0602|PMAM3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:17|amer_0603|FESA4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:18|amer_0605|SSBR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:19|amer_0606|BPHA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:20|amer_0608|ABCB10.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:21|amer_0610|GPIV33.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:22|amer_0611|PTBL3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:23|amer_0612|PINE4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:24|amer_0613|PRVI3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:25|amer_0614|TPIS3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:26|amer_0615|BAZA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:27|amer_0616|TGMA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:28|amer_0617|JHSF3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:29|amer_0619|CLSC4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:30|amer_0621|WSON33.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:37|amer_0622|SAPR4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:38|amer_0623|POMO3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:39|amer_0624|CELP3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:40|amer_0626|GOAU3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:41|amer_0627|BRAP3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:42|amer_0628|ALPA4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:43|amer_0629|GUAR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:44|amer_0630|ALPA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:45|amer_0631|OIBR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:46|amer_0632|GRND3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:47|amer_0634|WHRL4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:48|amer_0636|CGAS5.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:49|amer_0637|TRPL4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:50|amer_0638|CPLE3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:51|amer_0639|BRKM3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:52|amer_0640|USIM3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:53|amer_0641|GGBR3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:54|amer_0642|KLBN4.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:55|amer_0643|CMIG3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:56|amer_0645|ITSA3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:57|amer_0646|ITUB3.SA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:58|amer_0647|AESGENER.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:53:59|amer_0648|AGUAS.A.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:00|amer_0649|AMZN.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:01|amer_0650|ANDINA.A.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:02|amer_0651|ANDINA.B.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:03|amer_0652|ANTARCHILE.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:04|amer_0653|AUSTRALIS.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:11|amer_0654|AZUL.AZUL.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:12|amer_0655|BAC.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:13|amer_0656|BANMEDICA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:14|amer_0657|BANVIDA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:15|amer_0658|BCI.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:16|amer_0659|BESALCO.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:17|amer_0660|BINT.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:18|amer_0661|BLUMAR.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:19|amer_0662|BSANTANDER.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:20|amer_0663|CALICHERAA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:21|amer_0664|CAMANCHACA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:22|amer_0665|CAP.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:23|amer_0666|CCU.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:24|amer_0667|CEMENTOS.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:25|amer_0668|CENCOSUD.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:26|amer_0669|CFMITNIPSA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:27|amer_0670|CGE.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:28|amer_0671|CGEGAS.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:29|amer_0672|CHILE.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:30|amer_0673|CMPC.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:31|amer_0674|COLBUN.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:32|amer_0675|COLO.COLO.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:33|amer_0676|CONCHATORO.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:34|amer_0677|COPEC.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:35|amer_0678|CRISTALES.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:36|amer_0679|CRUZADOS.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:37|amer_0680|CSCO.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:38|amer_0681|ECL.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:39|amer_0682|EISA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:41|amer_0683|EMBONOR.B.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:42|amer_0684|ENAEX.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:43|amer_0685|ENELAM.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:44|amer_0686|ENELCHILE.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:45|amer_0687|ENELGXCH.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:46|amer_0688|ENJOY.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:47|amer_0689|ENLASA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:48|amer_0690|ENTEL.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:49|amer_0691|EWJ.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:50|amer_0692|FALABELLA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:51|amer_0693|FORUS.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:51|amer_0694|GOOGL.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:52|amer_0695|HABITAT.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:53|amer_0696|HF.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:54|amer_0697|IAM.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:55|amer_0698|IANSA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:56|amer_0699|ILC.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:57|amer_0700|INDISA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:58|amer_0701|INTC.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:54:59|amer_0702|INVERCAP.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:00|amer_0703|INVERMAR.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:01|amer_0704|ITAUCORP.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:02|amer_0705|IVV.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:03|amer_0706|IYW.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:04|amer_0707|LIPIGAS.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:05|amer_0708|LTM.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:06|amer_0709|MALLPLAZA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:07|amer_0710|MASISA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:08|amer_0711|MOLLER.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:09|amer_0712|MSFT.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:10|amer_0713|MULTIFOODS.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:11|amer_0714|NITRATOS.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:12|amer_0715|NORTEGRAN.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:13|amer_0716|NUEVAPOLAR.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:14|amer_0717|ORO.BLANCO.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:15|amer_0718|OXIQUIM.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:16|amer_0719|PARAUCO.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:17|amer_0720|PAZ.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:18|amer_0721|PEHUENCHE.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:19|amer_0722|POTASIOS.A.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:20|amer_0723|PROVIDA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:21|amer_0724|PUCOBRE.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:22|amer_0725|PUERTO.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:23|amer_0726|QUINENCO.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:24|amer_0727|RIPLEY.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:25|amer_0728|SALFACORP.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:26|amer_0729|SBUX.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:27|amer_0730|SCHWAGER.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:28|amer_0731|SECURITY.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:29|amer_0732|SIEMEL.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:30|amer_0734|SK.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:31|amer_0735|SM.CHILE.B.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:32|amer_0736|SM.CHILE.D.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:33|amer_0737|SMSAAM.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:34|amer_0738|SMU.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:35|amer_0739|SONDA.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:36|amer_0740|SOQUICOM.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:37|amer_0741|SQM.A.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:38|amer_0742|SQM.B.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:39|amer_0743|TRICOT.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:40|amer_0744|V.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:41|amer_0745|VAPORES.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:42|amer_0746|VSPT.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:43|amer_0747|ZOFRI.SN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:55:44|amer_0748|BHC.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||0.69|0.73|0.97|0.98|1.92|2.67|4.33|8.75|9.75|9.25|9.94|9.71|8.65|9.01|10.25|13.1|14.51|12.06|12|15.81|13|21.09|20.3375|36|35.325|42.9|65|64.6|60.5|72|74.91|74.3|59.89|38.3|49.31|43.6|52.33|54|31.72|29.7|26.12|20.68|22.8|20.17|17.56|19.25|25.78|25.75|29.1|25.02|17.25|23.91|27.15|20.25|18.97|13.71|11.52|10.3|10.36|13.43|13.05|14.35|14.6|15.6|17.23|22.45|28.22|36.49|49.9|52.59|39.36|48.56|54.95|47.8|55.8|66.14|76.5|95.3|110.15|151.13|146.57|127.83|149.8|203.17|261.63|335.32|122.04|129|41.83|29.08|23.94|17.96|12.65|20.54|15.07|22.78|23.18|28.27|30.12|32.26|30.94|31.71|32.74|36.31|25.15|24.49|21.95|32.63|39.57|36.5|34.69|31.25|24.41|5.9|8.86|10.21|9.97|12.82|9.44|10.54|12.05|8.32|12.81|10.78|7.33|9.44|
2025-07-04 06:55:48|amer_0749|NTR.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.04|58.45|70.65|67.98|68.07|71.64|66.69|63.01|56.49|51.25|44.83|54.55|66.24|68.91|74.18|86.5|87.58|126.71|106.35|113.14|106.09|94.23|88.89|77.33|67.04|71.64|70.81|66.68|75.01|76.8|82.07|
2025-07-04 06:55:52|amer_0750|OTEX.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4688|1.3594|1.9937|3.5938|2.6375|1.0969|1.8531|2.3125|1.8062|2.375|2.9881|2.375|2.4137|2.5625|2.5931|2.0975|1.8987|2.37|2.5713|2.5812|2.2506|6.5625|8.45|9.3475|8.4575|5.13|6.06|4.6875|3.69|4.025|4.7125|5.085|3.85|5.1025|5.525|6.3525|5.015|7.3775|7.7875|9.2975|7.975|7.64|10.8325|9.825|10.2075|10.1|10.5325|10.7575|10.1725|11.28|12.36|14.49|16.1225|15.2525|12.705|13.845|11.3275|13.42|14.545|16.4575|18.1475|19.155|27.59|27.025|30.32|31.125|36.03|30.48|29.68|30.305|34.27|35.125|39.78|41.64|44.54|47.33|41.7|45.11|42.12|45.33|48.41|44.44|46.71|51.5|56.29|53.22|59.56|52.6|60.29|48.95|57.28|57.88|64.8|62.34|60.84|51.45|52.38|39.46|44.63|51.31|56.64|46.3|58.63|48.61|43.52|41.76|42.76|37.32|40.62|
2025-07-04 06:55:56|amer_0751|SHOP.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.95|4.161|3.161|3.959|4.293|5.808|6.704|10.105|11.7|13.199|15.704|15.404|22.655|18.187|22.118|29.537|43.879|41.3|61.633|88.383|130.895|142.068|147.212|143.045|195.83|168.863|111.398|58.424|40.69|40.63|63.34|63.28|85.4|66.9|107.63|99.01|84.56|111.25|169.61|136.18|159.29|
2025-07-04 06:55:59|amer_0752|TECK.B.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||12|11.875|13.815|12.375|13.44|14.575|13.7|14.125|15.15|13.825|13.875|12.25|10.5|10.45|7|6.275|5|6.4|5.925|6.8|6.3|5.4|4.475|5.3|6.75|7.73|5.835|5.15|6.48|6.91|5.85|5.425|6.05|5.13|6.285|8.6|10.165|10.175|12.21|14.57|18.75|20.325|23.41|24.88|36.735|38.54|37.45|41.33|43.38|42.045|47.3|47.31|32.78|43.82|47.03|12|4.74|12.53|28.35|31.41|35.01|39.92|36.19|45.6|60.65|51.43|47.34|39.96|42.52|36.86|28.13|31.7|36.35|26.8|24.06|27.9|26.8|24.98|26.13|17.81|16.45|18.29|9.63|7.66|5.23|15.36|20.81|28.96|31.89|28.32|27.06|26.36|35.72|32.23|33.93|27.21|32|31.68|27|20.82|17.1|12.27|13.57|17.51|23.36|26.01|28.48|34.54|39.26|50.68|37.65|41.47|57.56|63.11|58.58|49|53.81|67.69|67.68|64.78|59.37|46.85|56.28|
2025-07-04 06:56:05|amer_0753|WCN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2869|19.2039|24.2437|25.7805|32.0526|34.1571|32.468|34.1571|30.7511|32.3157|31.5265|30.8619|27.8297|27.7605|30.6819|29.3112|34.1295|37.8678|34.531|38.2416|37.8955|40.36|50.2042|48.0858|49.2904|42.3261|46.8259|54.1779|63.72|67.0267|69.5733|81.58|81.52|89.08|88.75|93.17|100.92|97.68|108.82|120.53|119.71|120.35|129.21|120.3|137.13|134.1|127.63|146.4|158.05|165.92|157.77|174.33|159.37|180.32|176.56|192.69|184.37|184.54|209.83|226.99|244.37|250.6|263.37|272.27|244.31|
2025-07-04 06:56:08|amer_0754|WEED.TO|price_next_month|0.21417565485362||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|15.5||11|7.5|3.5||2.5|1.5|1||1.5|1|1.5||2|1.5|1||0.5|0.5|0.5||0.5|5.5|4||6|22.5|49||37|55|65||22.75|23|22.5||24|20|19.5||15.75|11|11.25||8.25|5.75|2||4|4.25|4.5||7.25|10.75|15.75||13.5|16|21.25||||3.5|||0.5|0.3||29.5|24.7|24.4||19|16.4|27.5||25.9|37.1|118||74.5|89.6|184.3||367.4|596.4|451.5||544.8|314.6|245.1||242.1|215.1|373.2||302.5|217.1|137.2||63.3|48.6|48.6||11.3|7.7|7.5||11.59|7.05|5.47||1.8||
2025-07-04 06:56:12|amer_0755|WPM.TO|price_next_month|0.2989898989899|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.75|1.05||0.25|0.25|0.15||||0.1||0.15|0.2|0.2||2|2.4|4.15||3.5|4.2|5.94||9.32|11.13|12.59||12.17|11.58|14.64||14.75|12.2|3.38||10.8|10.92|16.85||19.01|23.94|35.27||34.83|38.77|33.56||25.96|33.03|36.28||23.76|27.68|21.85||23.5|26.95|24.09||23.82|16.38|16.74||24.14|33.49|25.72||27.67|25.87|26.79||27.87|22.84|21.04||26.56|39.81|37.19||62.2|67.48|53.49||57.39|56.67|55.89||53.37|40.4|51.07||62.33|59.34|64.36||78.92|83.9|87.4||115.44||
2025-07-04 06:56:17|amer_0756|AC.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|17.42|12.95|15.75|8.95|7.92|5.04|4.62|2.36|0.81|1.44|1.19|1.29|2.35|2.32|3.67|3.13|2.36|2.39|1.32|1.02|0.84|0.98|1.88|2.39|2.94|2.18|5.26|7.63|7.6|9.61|8.27|11.75|12.12|11.77|11.15|7.35|8.39|9.53|12.86|13.37|13.49|20.2|26.34|23.91|25.6|23.53|24.62|29.24|31.45|45.41|45.73|44.74|18.12|16.73|15.91|20.4|23.26|25.18|23.15|22.05|24|17|18.05|22.42|19.64|24.56|17.13|18.38|19.31|16.03|19.18|19.91|13.87|21.92|
2025-07-04 06:56:20|amer_0757|ACB.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.6001|36.0001|25.2001|18.0001|7.2|10.8|14.4001|10.8||14.4001|12|11.4|12|13.8001|12|10.8|9|10.2|7.2|9|8.4|5.4|3.6|3|3|3.6|6.6|6.6||||||||320.4013|288.0012|340.8014|322.8013|338.4014|1677.6067|1035.6041|832.8033|924.0037|1008.004|1460.4058|1048.8042|564.0023|312.0012|124.8005|156.4|52.4|151.1|106.2|92.5|87.3|64|37.6|19.6|16.8|13.9|7.6|7|6.4|5.3|10.09|8.12|8.43|5.4|5.9|6.2|
2025-07-04 06:56:23|amer_0758|APHA.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:56:24|amer_0759|ATZ.TO|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.275|15.7|14.85|14.98|12.7|12.06|15.57|17.15|16.29|17.96|16.39|17|19.14|12.41|19.01|17.41|26.06|29.52|36.89|42.27|51.64|51|34.98|47.04|47.86|42.08|35.67|21.89|28.03|37.59|37.68|50.59|53.72|50.83|68.87||
2025-07-04 06:56:27|amer_0760|BBU.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7338|20.3669|20.9062|22.4036|22.8413|23.8375|30.4361|28.9514|32.79|33.6339|26.4579|33.3738|32.6758|32.6568|35.3089|27.0987|24.1484|25.6013|29.0275|34.0082|36.5081|38.1958|34.96|32.57|25.32|28.22|27.08|22.55|23.29|18.54|29.03|27|27.8|30.86|31.7|29.5|36.65|
2025-07-04 06:56:30|amer_0761|BEP.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3963|6.8441|7.036|7.3025|7.4091|7.3558|7.6436|8.1233|8.102|7.9954|8.0594|7.9954|9.0615|8.6084|8.715|9.248|10.4367|9.9889|10.1702|9.1254|10.2075|9.7864|9.7278|10.1222|10.6073|11.1083|10.7565|10.394|9.941|9.4186|10.0796|9.2161|8.3792|8.2939|9.0881|9.7864|10.394|10.8205|11.2042|11.5774|11.1616|12.0997|12.4142|14.1679|13.976|14.5677|15.7883|15.2446|16.204|16.6038|14.9781|14.8288|15.4525|16.913|16.5718|18.6986|21.9288|21.2465|20.2018|19.1357|17.2435|19.4129|21.4064|21.8595|20.8947|22.126|22.1526|23.3999|21.6356|20.6388|21.0439|20.2124|20.367|22.5577|25.1909|29.5138|33.7353|33.3142|36.2667|46.7933|62.7|52.08|47.49|47.16|41.15|46.95|46.7|40.14|39.1|41.71|39.54|28.87|34.82|27.88|33.89|35.81|30.65|29.81|35.92|
2025-07-04 06:56:33|amer_0762|BPY.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:56:34|amer_0763|BTO.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.28|1.38|0.73|0.33|0.47|0.72|0.7|0.79|1.42|1.56|1.56|1.97|2.39|3.31|3.24|3.29|3.59|3.85|3.25|4.13|3.72|2.22|3.07|2.58|2.67|2.96|2.93|2.32|2.4|1.88|1.35|1.57|1.03|2.57|3.95|3.64|3.87|3.72|3.32|3.33|3.87|3.7|3.34|3.4|3.8|3.62|4.28|4.63|5.68|6.13|8.76|8.18|6.51|6.18|5.06|5.46|4.71|5.32|4.14|4.33|5.47|5.42|4.94|4.45|3.75|3.47|4.14|4.7|3.53|4.36|4.96|
2025-07-04 06:56:38|amer_0764|BYD.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:56:39|amer_0765|CHP.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.39|10.18|10.36|10.64|10.95|10.47|10.87|11.46|11.35|11.73|11.88|13|14.33|13.28|13.99|13.93|13.39|13.44|13.24|11.67|12.4|11.92|12.81|13.63|13.89|13.9|14.62|12.65|12.66|12.31|12.82|14.16|14.65|14.89|14.43|15.44|14.12|13.26|15.43|14.71|13.89|12.1|14.12|13.06|14.17|14.18|12.92|14.48|14.81|
2025-07-04 06:56:41|amer_0766|CHR.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.79|36.61|34.72|26.67|24.57|22.05|23.03|21.84|30.31|26.32|13.58|19.11|26.32|26.25|30.73|31.36|35.07|42.84|45.99|37.17|37.31|44.8|42.56|42.84|51.1001|52.2201|53.3401|61.3201|65.9401|57.4001|51.7301|48.37|49.84|51.3101|55.7901|54.6701|56.4901|20.09|17.15|20.51|23.31|28.14|32.13|26.74|24.08|28.77|21.77|17.29|25.69|21.56|22.61|15.75|17.15|14.14|19.25|21|19.88|18.22|22.25|
2025-07-04 06:56:44|amer_0767|CIGI.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.098|1.0057|1.1699|1.4059|1.5598|2.309|2.4219|2.8118|3.4994|3.8175|3.6738|4.1459|4.3101|4.1049|3.4891|3.6328|3.3865|3.5507|4.3922|4.5153|5.4492|7.2143|6.8756|7.5714|7.6966|7.2861|5.6237|4.1459|3.6123|4.9771|5.7037|5.989|6.2189|6.4241|6.773|9.1744|9.9461|12.1258|11.2884|12.3967|11.4772|11.354|11.0831|12.1586|13.3983|14.1946|14.9006|9.2359|10.02|6.9701|6.0259|5.636|4.8437|6.7935|7.9142|8.4519|9.9256|9.3057|10.6726|11.6947|14.8924|14.133|11.432|12.1791|11.0831|11.0133|11.7851|12.0478|13.6815|15.6847|17.7905|18.439|22.2073|24.937|24.4486|27.441|32.4202|54.49|64.83|60.88|51.9|53.9|46.7|47.65|66.84|67.15|75.61|74.5|87.21|106.36|89.4|83.91|86.08|95.88|88.25|107.3|76.39|72.45|94.36|112.74|133.04|160.08|179.54|185.44|141.85|159.92|127.86|142.73|144.08|133.51|125.71|157.82|143.36|186.07|212.84|206.79|164.81|180.54|
2025-07-04 06:56:49|amer_0768|CJT.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|8.55|9.94|8.65|7.27|9.25|8.7|12.75|13.5|13.9|13.15|12.15|6.99|2.9|3.1|2.94|3.85|6.75|9.59|7.65|6.96|7.9|9.09|8.68|9.4|6.7|8.98|8.15|6.71|7.69|9|9.65|10.45|12.65|13.98|21|22.86|23.17|27.07|27|26.5|24.97|22.36|30|33.78|44.75|49.6|44.83|48.76|51.29|61.5|66.31|65.02|83.59|75.49|80.27|93.64|98.4|114.57|119.22|154.03|218.82|207.42|175.1|194.2|198.48|178.93|158.9|140.35|125.37|123.38|102.8|93.88|81.76|120.64|114.99|129.3|134.95|124.52|74.86|109|
2025-07-04 06:56:52|amer_0769|CRON.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.7|0.66|0.52|0.45|0.35|0.275|0.25|0.36|1.18|1.86|2.66|2.29|3.1|9|8.76|8.24|9.72|25.75|22.95|18.32|10.95|10.13|8.71|9.44|7.32|13.19|10.21|8.95|6.78|4.32|3.74|3.79|4.21|3.29|2.36|2.38|2.45|2.72|3.41|3.4|2.93|2.73|2.54|2.76|
2025-07-04 06:56:54|amer_0770|DGC.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:02|amer_0771|DIR.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|11.55|10.73|9.02|8.95|9.01|9.19|9.7|9.49|9.1|9.08|7.98|8.21|6.22|8.34|8.97|7.73|8.46|8.53|9.09|9.18|9.28|9.85|10.52|9.83|10.8|11.49|12.13|13.44|14.07|9.27|11.16|11.81|12.74|13.64|16.05|16.9|15.48|15.82|12.36|10.62|13.74|14.96|14.14|12.11|13.53|12.39|13.76|13.22|11.91|10.17|11.71|
2025-07-04 06:57:05|amer_0772|DRG.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:06|amer_0773|ECN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.02|3.21|3.63|4|3.89|3.73|3.48|3.61|3.49|3.82|4.05|4.68|4.35|5.6|3.7|4.6|5.5|7.15|8.14|10.07|10.9|5.28|5.87|5.63|4.12|2.88|3.1|2.64|1.76|2.75|1.65|2.02|2.21|3.15|2.77|2.84|
2025-07-04 06:57:08|amer_0774|EDV.TO|price_next_month|0.28237791932059|||||||||||||||||||||||||||||||||||||||||||||||||||||30|25|38||35|24.5|23||26|15|14.5||16.5|13.5|22||40.5|36|37||24|24|20||19.5|25|17.5||20.5|26.7|42||29|28.5|36.5||24.8|31.3|39.5||68|74.6|76.4||97.9|88|90||75|60.4|18.9||17.4|14|18||25.2|22.5|27.6||23.5|23.5|25||21.2|19.8|21||9.2|8.2|5.7||7.3|9.1|4.7||6.1|5.7|6.3||17.89|19.9|20.23||21.3|24.8|23.35||22.49|19.81|16.56||20.18|25.95|25.37||33.18|36.16|30.63||29.16|30.83|29.97||29.11|25.56|28.55||35.78|27.95|31.83||29.59|28.41|27.87||42.07||
2025-07-04 06:57:13|amer_0775|EFN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2695|4.5563|4.7713|4.8191|6.3405|7.2486|10.1321|10.1958|10.3233|10.9764|11.2791|10.5861|10.7534|13.8918|15.7876|14.3379|11.9084|11.4782|11.7969|13.06|12.65|11.65|9.32|9.62|8.21|4.91|6.26|8.17|7.14|8.3|10.04|10.91|12.78|9.3|11.64|13.07|12.11|14.39|14.28|13.49|12.66|11.27|13.96|17.93|18.8|17.01|21.04|18.86|22.91|21.6|26.47|29.27|29.06|29.66|34.32|
2025-07-04 06:57:16|amer_0776|EIF.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.44|8.75|10|11.35|11.24|11.45|11.6|12|11.25|13.9|13.1|13.25|12.45|11.75|10.25|11|9.95|8.5|9.02|9.65|10.28|12|13.5|15.38|14.45|17.48|18.9|22.39|21.43|20.05|24.93|24.72|25.75|26.2|27.45|27.52|26.1|20.63|22.28|19.29|17.21|18.9|22.13|22.5|22.4|24.3|22|29.16|33.59|39.06|40.02|37.46|32.02|31.52|33.64|31.42|33.25|31.07|29.04|34.5|37.22|37.68|42.87|24.13|27.27|32.55|37.29|38.84|41.19|43.84|41.55|42.28|43.87|44.85|55.44|51.94|53.39|43.2|46.41|47.03|48.87|56.08|56.17|49.37|64.72|
2025-07-04 06:57:20|amer_0777|ENGH.TO|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8625|2|2.025|1.8|1.4|1.425|1.25|2.3625|2.4375|3.25|2.625|3.125|2.75|2.1925|2.075|2.375|2.5|2.275|2.525|2.6|2.875|3.4725|3.8125|4.745|5.125|4.6|4.175|4.3|4|3.725|4.075|4.355|5.1|3.925|4.025|4.03|3.95|3.875|3.78|3.375|3.25|2.63|1.995|2.5|3.55|3.13|3.65|4.05|4.3|4.1|4.35|4.49|4.965|4.425|5.12|7.25|6.705|6.955|7.6|9.5|11.745|12.33|15.125|17.405|16.26|17.47|19.815|22.585|27.25|25.485|32.53|27.41|29.955|27.865|26.435|26.665|29.535|25.595|27.56|33.225|33.465|40.22|34.135|38.11|33.67|38.14|41.4|50.9|59.84|72.78|66.99|55.26|53.2|61.03|52.94|41.39|33.82|32.06|31.1|43|37.69|30.65|34.08|35.48|27.34|29.39|29.17|25.42|26.39||
2025-07-04 06:57:24|amer_0778|ERO.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|7.4|8.08|8.63|9.66|12.89|17.85|24.54|16.46|18.18|14.39|17.09|19.32|18.43|24.47|24.76|24.66|15.8|17.96|11.55|16.44|21.42|26.26|29.85|19|21.05|25.5|26.78|26.93|19.46|17.49|22.96|
2025-07-04 06:57:26|amer_0779|GOOS.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.83|24.08|26.41|43.67|46.5|81.22|62.87|64.97|72.85|61.12|54.86|43.04|33.1|31.39|44.41|43.04|52.51|52.8|48.37|36.87|27.1|23.25|23.83|29.8|25.79|23.59|16.57|16.12|15.75|15.93|13.94|15.92|11.31|16.48|
2025-07-04 06:57:29|amer_0780|GRT.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|37.5|41.25|37.5|46.5|36.81|37.01|37.01|40|39.91|40|39.25|41|41.01|42.75|42.71|42.71|28|29.5|23|18.75|10|7.59|9.01|15|13|14.65|13.75|17|33||||||||39.6|39.24|36.06|36.1|37.66|42.41|40.53|40.15|44.3|42.5|42|38.56|36.85|38.23|39.26|42.22|44.38|48.77|51.9|50.68|50.48|49.7|53.96|54.01|59.2|61.79|61.34|64.02|71.87|62.19|78.46|75.59|75.87|78.94|86.38|98.83|94.9|100.4|77.32|64.76|79.58|85.33|79.85|69.69|75|69.17|74.04|77.05|70.33|60.51|70.12|
2025-07-04 06:57:32|amer_0781|H.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|23.5|25.89|24.51|24.06|24.19|22.43|22.34|22.11|20.53|18.84|19.3|20.5|21.65|23.46|24.22|26.57|26.33|27.87|29.67|30.02|29.88|30.4|29.81|31.69|35.51|35.44|33.21|37.35|39.98|37.68|35.07|39.9|37.85|43.27|45.39|45.22|51.58|48.84|
2025-07-04 06:57:35|amer_0782|HEXO.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:36|amer_0783|IMG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|6.25|5.5|5.15|4.5|5.15|5.25|3.15|4.35|3.8|3.9|3|3.3|2.7|2.35|2.8|2.7|2.25|2.85|2.81|3.45|4.7|7.05|4.93|5.09|7.56|7|6.98|9.9|8.66|6.64|7.76|9.13|8.2|7.68|7.87|8.15|10.6|10.6|10.53|9.47|10.32|9|8.8|8.28|8|6.07|6.83|4|8.4|9.51|11.42|14.35|14.09|18.18|16.21|18.61|19.04|19.67|19.12|21.43|16.73|12.25|11.2|15.5|8.19|5.41|5.3|5.33|4.09|3.82|4.03|2.14|3.4|2.7|1.99|2.36|2.04|4.27|6.74|5.37|6.02|5.64|6.73|7.08|7.24|7.02|7.15|4.52|4.92|4.03|4.8|4.95|3.95|4.87|6.69|4.88|4.34|3.84|3.41|3.41|3.1|3.63|2.11|2|3.74|3.88|3.6|3.55|3.2|4.89|5.69|7.73|9.04|9.77|10.13|
2025-07-04 06:57:40|amer_0784|IVN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|4.9|2.97|1.67|2.61|1.67|1.71|1.56|1.07|0.78|0.93|0.7|0.72|0.54|1.04|1.13|2.02|3.69|5.27|4.7|4.67|4.22|2.77|2.49|2.48|2.31|3.06|4.07|3.27|3.8|2.67|4.28|5.24|6.54|8.41|9.25|10.1|11.03|11.97|7.51|8.63|12.4|12.63|13.38|10.95|14.33|19.33|17.56|19.78|15.48|12.03|10.58|
2025-07-04 06:57:42|amer_0785|KL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:43|amer_0786|KMP.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|10.44|10.8|10.8|10.66|12.19|12.75|13.16|13.04|12.86|12.4|10.5|11.15|10.53|10.4|10.35|10.69|11.11|10.89|10|10.56|9.95|11.94|13.22|12.3|12.14|13.04|12.23|13.6|13.5|14.05|15.26|15.89|16.76|18.73|19.61|19.79|20.28|16.47|17.39|17.25|17.9|19.11|20.7|23.02|21.81|21.14|16.63|15.78|18.4|16.97|17.66|16.35|18.83|17.42|19.01|19.89|16.75|16.82|19.38|
2025-07-04 06:57:47|amer_0787|LUN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.28|2.06|1.6|2.7|1.8|1.56|1.66|0.8|0.94|1|0.86|0.8|0.76|0.64|0.8|1|1|0.6|0.7|0.5|0.52|0.32|0.26|0.36|0.6667|0.5|0.6333|0.6167|0.5|0.8667|1.8|2.1667|3.2501|2.4167|2.8333|3.8167|3.5834|3.6834|4.1667|8.2667|11.7667|11|13.4167|13.4567|13.61|13.69|12.8|7.76|6.8|5.55|1.8|0.9|2.17|3.32|4.35|4.19|4.79|4|6.46|7.17|9.26|7.18|3.91|5.07|4.8|4.29|5.2|5.13|3.96|4.05|4.7|4.87|5.6|6.27|5.03|4.52|6|4.72|4.41|3.47|4.93|5.46|5.25|7.96|7.28|8.97|9.84|8.89|8.5|7.2|5.41|6|7.19|6.39|6.65|6.94|6.82|7.5|8.05|11.4|14.85|11.37|10.77|10.59|11.73|7.22|7.14|10.07|10.35|11.79|8.66|10.98|15.72|13.94|13.54|11.48|11.28|14.9|
2025-07-04 06:57:51|amer_0788|MTY.TO|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|0.75|0.5|0.5|0.3|0.26|0.45|0.17|0.38|0.38|0.25|0.36|0.27|0.22|0.28|1.9|2.8|1.75|0.9|0.4|0.21|0.35|0.38|0.48|0.38|0.23|0.3|0.28|0.27|0.27|0.32|0.53|1|1.22|1.6|2.55|3.26|3.85|4.15|3.85|5.28|5.35|6.9|6.4|8.05|9.35|9.89|12.63|9.95|9|7.7|7.34|7.1|8.1|8.4|9.15|9.4|10.6|12.2|14.4|14.25|15|14.02|15.3|16.82|16.91|18.98|22.25|26.85|25.3|33.77|34.28|30.36|30.2|32.93|33.71|34.62|33.12|31.83|32.43|34.52|43.41|45.44|50.56|49.9|46.36|48.88|56.1|50.4|50.37|64.25|60.64|58.81|65.36|63.4|55.49|21.55|24.34|33.09|57.95|57.65|54.57|63.94|63.28|54.49|51.25|57.01|57.07|60.74|60.59|58.02|56.51|51.13|44.94|46.28|45.77|41.08|42.5||
2025-07-04 06:57:57|amer_0789|NVU.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:57:57|amer_0790|NWH.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|11.45|11.57|11.97|12.05|11.97|11.45|12.27|12.71|13.41|13|13.46|12.82|11.14|11.27|10.4|10.14|9.89|9.99|9.24|9.23|7.89|8.51|8.26|9.55|10.14|10.74|10|10.91|10.63|11.35|11.52|11.085|11.16|10.81|10.72|11.42|11.78|12.09|12.26|8.92|11.3|11.69|13.11|13.11|13.05|13.44|13.39|13.89|12.86|10.38|10.01|8.26|7.19|3.96|4.9|4.83|5.01|5.37|4.64|4.9|4.98|
2025-07-04 06:58:00|amer_0791|NXE.TO|price_next_month|0.059154929577465||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3995|0.4818||0.305|0.47|0.28||0.28|0.51|0.41||0.52|0.64|0.64||2.27|2.33|1.86||3.2|2.88|3.13||2.5|2.44|2.9||1.89|1.59|1.69||1.89|2.49|2.26||5.51|5.57|6.32||5.81|5.8|6.03||5.39|7.01|8.92||11.01|8.55|12.42||8.58||
2025-07-04 06:58:03|amer_0792|ONEX.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.0625|3.125|3.97|3.625|3.72|3.5375|3.3875|3.75|5.7375|5.875|7.875|9.3125|7.425|8.675|8.575|8.25|12.25|12.7625|13.55|13.875|20.75|22.25|22.5|24.2|23.25|22.5|22.45|20.45|23.18|19.95|20.15|16.3|15.1|14.8|15.81|15.1|16.11|16.81|16.51|17.3|19.35|19.18|19.7|19.98|19.07|22.08|23.26|24.11|27.79|39|33.64|39.74|30.19|31.58|27.9|20.85|16.99|19.26|21.15|24.41|24.7|29.43|27.54|29.87|32.2|35.5|35.82|33.05|34.7|39.23|38.17|40.2|43.46|50.25|48.9|55.09|57.4|62.6|63.45|63.59|69.75|72.65|75.04|79.28|83.73|77.83|81.05|86.76|91.06|98.49|99.91|98.05|92.12|95.1|97.37|86.55|74.28|77.71|79.73|77.43|84.9|64.16|59.54|57.6|67.72|82.29|95.1|92.23|91.31|77.19|68.44|68.57|68.77|62.39|80.99|77.72|99.27|97.67|94.61|100.22|111.47|97.61|113.31|
2025-07-04 06:58:07|amer_0793|OSB.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:08|amer_0794|PAAS.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||12|10.9|9.4|9.25|8.7|9.2|11.3|13.9|14.15|12.2|9.45|7.75|8.6|8.5|9.85|6.7|5.4|4.79|4.7|4.7|4.25|5|5.55|7|8.94|10.04|8.61|11.75|9.05|12.44|13.96|19.11|18.04|18.25|20.5|18.77|17.87|19.23|18.79|27.69|27.7|21.39|24.69|33.5|31.25|29.69|31.55|36.5|33.56|32.08|13.74|22.39|19.66|21.06|22.89|22.57|26.97|23.67|32.63|32.79|34.13|28.83|27.85|23.01|19.21|15.01|21.91|17.42|13.25|13.03|11.08|14.02|14.2|16.02|10.42|14.88|11.55|8.15|9.92|9.3|19.67|25.48|21.42|25.36|22.89|21|21.08|20.2|20.7|21.4|19.39|19.6|17.06|20.1|22.37|30.42|29.6|50.05|42.34|41.37|39.08|35.03|31.67|27.51|31.85|26.06|21.75|24.25|24.12|22.32|20.26|18.2|25.39|31.74|32.56|33.71|34.71|39.43|
2025-07-04 06:58:12|amer_0795|PBH.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9|9.3|10.83|11.5|11.1|10.45|11.65|13.59|14.1|12.7|13.8|12.01|10.05|9.45|8.58|10.5|10.65|14.29|14.4|13.01|14.36|14.53|16.83|15.02|15.55|17.05|17.25|18.18|18.18|17.31|18.8|19.06|19.94|22.53|21.47|22.37|23.26|24.5|30.06|33.78|35.69|40.93|55.52|56.75|63.96|68.23|86.49|90.09|103.57|105.27|120.26|106.62|90.02|76.86|74.99|95.73|86.89|94.2|84.33|91.93|95.04|103.85|122.16|127.82|133|119.29|105.09|98.12|82|93.04|100.13|109.2|92.39|93.03|88.75|92.9|95.43|79.78|77.29|82.29|
2025-07-04 06:58:16|amer_0796|PD.TO|price_next_month|0.14861660079051||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.8|169.6||280|227.8|218.6||158.2|172|139.4||177.8|212.2|196||265.6|274.6|171.8||170.8|117.8|102.6||119.8|110.2|126||101|64.2|72.4||89.6|104.4|61.6||49|30|28.8||14.6|19.4|21.94||36.39|40.03|40.56||92.35|87.7|107.4||57.16|88.51|78.53||99.12|93.88|87.61||59.13||
2025-07-04 06:58:20|amer_0797|RCH.TO|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||0.625|0.6667|0.6333|0.7167|0.8333|1.0417|1|1.2875|1.5|1.3333|1.2292|1.5625|1.6417|1.75|1.8333|1.6667|1.8333|2.1667|2.5|2.7467|3.25|3.1267|3.3333|4.8333|5.4333|4.9167|4.8667|4.85|5.32|5.5667|6.3433|6.4|6.3167|6.85|7.3233|8.3333|7.5033|7.3333|7.9|7.29|7.1833|7.0033|8.08|7.8|8.1067|8.1867|8.0533|6.9667|6.5333|6.6833|5.8267|5|5.8167|6.4933|7.5|7.68|7.76|9.3333|10.1867|10|9.2767|8.2767|9.57|10|11.13|11.49|12.3167|13.0667|13.6367|14.75|14.6067|16.2|16.1667|16.2633|19|21.0033|20.9433|22.1933|22.62|22.55|25.35|25.74|25.56|27.5|30.05|31.38|34.29|30.12|27.41|29.9|22.69|23.69|22.07|25.56|27.13|22.23|28.88|35.16|33.04|41.3|40.12|41.66|43.63|45.54|33.68|38.33|36.21|37.34|41.9|39.78|47.98|42.6|41.19|40.1|39.04|33.59|36.59||
2025-07-04 06:58:24|amer_0798|SIA.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.35|14.25|12.75|10.74|12.9|17.3|8.8|13.7|||||9.57|9.9|10.08|10.9|10.6|10.95|10.58|11.92|12.26|12.06|12.54|12.71|12.8|12.685|10.64|12.19|12.07|12.99|13.6|14.37|15.82|15.49|17.52|15.74|16.11|17.52|16.53|17.14|17.45|17.33|17.74|17.9|17.88|16.51|16.26|17.3|18.26|19.68|19.32|18.98|11.65|10.29|12.12|13.42|14.51|15.91|14.4|14.61|15.04|12.97|11.97|12.2|11.02|11.67|10.37|12.11|13.2|15.64|17.25|15.47|16.46|18.68|
2025-07-04 06:58:27|amer_0799|SMF.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:28|amer_0800|SMU.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:29|amer_0801|SRU.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.42|23.69|25.08|25.53|26.24|26.94|27.41|29.63|28.58|29.7|29.85|25.27|25.56|24.67|26.98|26.25|27.68|31.73|29.96|30.3|31.36|29.05|33.23|38.44|34.98|32.12|32.75|31.74|29.8|31.09|28.78|30.13|30.08|32.77|34.17|32.92|31.84|32.17|21.7|20.33|20.76|24.18|28.06|30.28|31.23|30.32|32.86|28.58|26.01|28.47|26.33|25.22|22.88|24.95|22|24.07|25.26|24.38|25.04|25.54|
2025-07-04 06:58:33|amer_0802|SSRM.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|5.2|6.7|6.4|5.45|4.5|6|6.6|4.8|2.1|2.5|1.7|1.6|1.75|2.2|2|2.36|1.75|1.65|2.36|2.35|2.62|3.17|3.7|4.5|6.65|5.99|8.55|6.75|10.35|9.48|14.7|14.94|16.85|16.85|14.66|13.24|14.35|15.28|20.8|24.22|23.32|27.76|39.82|40.29|36.65|40.44|34.83|26|29.14|10.26|24.78|20.01|21.28|20.28|18.57|20.87|16.87|24.8|23.13|32.91|26.14|19.46|17.28|14.27|12.81|15.17|12.03|7.23|7.88|5.87|8.74|10.85|10.01|4.91|7.83|6.56|7.52|9.01|6.1|11.78|18.22|14.72|13.75|14.08|12.12|12.39|10.63|13.15|13.52|12.9|18.02|15.42|20.39|19.48|24.24|24.39|32.1|24.66|22.48|19.51|20.31|19.52|20.93|28.26|21.11|18.76|22.48|19.4|19.21|19.19|12.67|7.38|7.66|8.6|11.64|14.68|17.93|
2025-07-04 06:58:37|amer_0803|TFII.TO|price_next_month|0.19038461538462|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|2.45|2||2.15|2.2|2.25||5.35|8.55|7.25||7.55|8.3|9.45||10.3|11.5|14.1||17.1|17.5|17||18.7|15.79|13.74||14.54|12.23|9.33||8.45|8.74|4.7||5.89|7.82|6.9||9.83|9.67|11.26||15.7|12.92|13.29||18.14|18.14|18.19||20.06|20.79|25.17||23.7|27.99|29.79||26.55|23.68|25.45||24.33|26.77|34.21||27.6|30.54|32.47||39.37|48.44|44.15||41.2|38.75|43.75||41.7|57.66|65.9||116.06|142.55|126.84||103.87|131.03|146||143|184.12|160.56||180.34|199.45|213.17||118.49||
2025-07-04 06:58:42|amer_0804|TOY.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|21.51|20.18|24.65|26.45|33.6|32.05|38.96|37.91|51.36|53.91|47.5|56.67|46.84|41.61|42.22|36.39|37.26|31.66|20.48|25.64|28.17|27.36|41.4|47.83|42.84|41.97|47.55|49.05|46.06|35.02|33.93|34.04|36.88|34.58|31.29|31.61|32.61|30.77|24.33|23.87|
2025-07-04 06:58:44|amer_0805|TRST.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:45|amer_0806|TSGI.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:58:46|amer_0807|TXG.TO|price_next_month|0.44418052256532||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|11.2||8|4|2||1.8|1.2|2.2||4|2.4|2||2.6|2.6|1.4||1.6|1.4|1||2.6|1.4|1||1.2|1.2|2.4||1.8|1.3|1.7||1.5|1.2|1||3.6|6.6|4||5.1|3.6|3.2||4.8|3.4|1.1||4.1|7.2|12.1||12.9|12.9|17||16.9|16.9|17.5||18.3|18|21||17|16|9.5||12.2|17.7|12.9||11.1|12.4|11.8||18.9|30.04|20.12||22.58|21.08|12.77||12.66|8.81|10.43||12.4|21.38|19.99||19|20.14|17.92||17.65|14.1|13.99||12.42|9.75|12.45||21.22|15.61|14.6||21.45|26|29.7||44.06||
2025-07-04 06:58:51|amer_0808|UNS.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:04|amer_0809|WCP.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|3|3|2.5|2|3|2.2|2.4|3.1|3.2|2.5|3.2|4.1|3.6|3.1|5.3|7|11.9|9.1|9|7.2|6.2|4.95|3.4|3.2|2.9|3.55|2|2|2|1.15|1.8|2|2|4.5|4.95|6.39|7|7.17|7.03|9.46|7.8|6.58|7.95|9.35|9.54|11.15|12.11|11.96|14.34|16.14|14.4|11.62|15.44|10.68|12.42|7.23|9.52|9.41|11.41|11.06|9.88|9.25|9.08|9.79|9.18|8.84|6.44|4.35|5.54|4.14|3.67|4.95|1.57|2.39|2.35|5.27|5.45|5.57|7.61|8.76|10.65|9.31|10.74|10.92|10.48|9.96|11.24|8.7|10.75|10.64|10.41|9.76|8.19|9.24|
2025-07-04 06:59:08|amer_0810|WEF.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|7.75|7.26|4.1|2.4|1.8|2.05|1.78|1.88|1.93|2.15|2.1|2.05|1.46|1.15|0.8|0.7|0.18|0.17|0.22|0.2|0.195|0.355|0.35|0.35|0.78|1.12|0.82|0.73|0.87|0.91|0.95|1.31|1.38|1.28|1.46|1.49|2.22|2.3|2.26|2.27|2.51|1.86|1.84|1.96|1.96|2.24|2.18|1.99|1.9|2.1|2.5|2.64|2.74|2.77|2.46|1.89|2.13|1.86|1.47|1.3|1.16|0.63|0.93|0.86|1.33|2.14|1.97|2.29|1.98|2.06|1.49|1.25|1.29|1.1|1.04|0.75|0.69|0.56|0.415|0.51|0.42|0.37|0.405|
2025-07-04 06:59:12|amer_0811|WPK.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.125|3.35|3.55|3.85|4|4.2|4.625|4.55|4.45|4.8|5.85|6.3|6.425|5.8|5.3|5.25|5.1|4.9|6.9|7.152|7|8.3|10.6|9.2|11|12.2|10.6|12|10.7|10.2|10.2|10.5|10.5|10|10.9|11.75|9.85|10.6|10.3|9.15|9.55|9.8|9.36|7.74|6.44|7|6.09|4.75|7.26|7|7|7.76|7.63|8.37|9.58|10.25|11.45|12.04|11.85|11.95|11.75|12.25|15.26|15.7|15.74|17|18.74|19.1|22.86|24.04|27.62|28|29.75|37.8|39.21|44.41|39.51|44.79|43.29|44.55|45.84|46.91|58.34|53.53|49.8|44.57|47.66|47.16|45.67|46.86|44.14|45.46|46.64|48.36|46.35|46.95|41.16|40.23|42.68|40.77|38.73|37.7|42.49|46.39|41.52|41.56|45.19|40.56|37.76|42.18|42.87|47.56|49.61|43.24|42.71|45.11|
2025-07-04 06:59:16|amer_0812|X.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|2.2|3|3.59|4.599|5.59|4.749|5.123|6.01|6.09|7.678|7.29|9.77|10.37|8.996|9.604|10.19|9.96|8.77|10.188|9.268|7.676|7.27|5.606|6.238|6.902|7.04|6.832|6.164|5.792|5.864|6.34|7.66|7.962|8.772|8.254|8.44|8.954|9.85|10.216|10.546|10.4|9.2|9.51|9.728|11.12|11.44|10.662|9.424|10.638|9.862|9.552|8|10.184|11.46|12.462|13.814|14.994|13.476|13.514|15.5|15.412|16.728|16.76|15.462|17.598|19.1|23.016|23.94|23.88|28.17|25.892|24.792|27.496|26.92|26.66|25.12|25.842|25.352|25.866|27.036|27.372|29.39|29.98|33.98|36|41.68|43.9|46|52.05|55.48|
2025-07-04 06:59:19|amer_0813|ZZZ.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:20|amer_0814|ADN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.06|9.85|9.2|9.45|9.8|11.63|11.9|11.6|10.3|10.34|10.1|7.75|6.15|6.3|8.15|8|6.55|7.2|6.65|6.23|8.7|11.68|11.75|9.97|11.05|11.2|12.05|13.12|15.5|14.3|13.7|12.66|13.25|12.45|13.21|13.55|15.83|18.55|19.11|19.2|17.05|18.31|18.39|18.17|17.34|18.05|19|19.57|18.97|19.39|20.1|17.365|17.61|16.39|16.82|16.87|16.39|13.38|16.7|15.87|16.34|19.5|17.7|18.32|18.93|19.31|16.9|15.31|16.51|15.81|16.68|16.47|16.48|17.13|17.37|18.42|17.28|16.88|17.92|
2025-07-04 06:59:23|amer_0815|ALO.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:24|amer_0816|APR.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.97|9.6|9.25|9.99|10.25|10.42|10.95|11.18|11.03|11.05|10.59|10.44|10.48|10.3|10.2|10.63|10.57|11.48|12.42|8.04|9.79|10.04|10.83|11.78|12.69|13.5|14.43|14.17|13.01|12.61|12.31|11.56|11.88|9.92|10.85|10.03|10.62|12.22|10.69|10.16|11.32|
2025-07-04 06:59:27|amer_0817|APS.TO|price_next_month|1.3712632594021|||||||||||||||||||||||||||||||||||||||||||||||||||||283500|246240|247860||173340|153900|165240||134460|81000|55080||79380|59940|196020||508680|450360|296460||264060|140940|210600||155520|59130|85860||199260|210600|170100||132840|129600|115020||123120|119880|50220||53460|46980|40500||37260|32400|31590||19440|12150|8100||12960|12960|10530||11070|5832|5886||2403|1809|1053||2538|2160|1674||1134|1350|3078||2646|2916|3091.5||2880|2610|1620||1440|1332|814.5||729|832.5|1251||2331|1507.5|1170||1534.5|1242|3307.5||3838.5|3577.5|2515.5||1845|1237.5|778.5||427.5|369|351||186.6|113.4|100.5||30.6|15.9|9.75||1.15||
2025-07-04 06:59:31|amer_0818|ATH.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.06|11.75|10.85|16.8|15.41|15.85|13.35|11.23|11.23|12.15|12.08|10.83|7.42|6.89|6.51|7.45|8.3|6.88|3.86|2.06|2.14|1.58|1.5|1.21|1.19|1.33|1.32|1.66|1.38|0.89|1.07|1.07|1.55|1.75|1.38|1|1.1|0.71|0.49|0.41|0.105|0.17|0.12|0.185|0.475|0.78|1.04|1.35|2.42|2.28|2.56|2.93|3.32|3.39|4.06|4.44|5.04|5.47|5.14|4.9|4.87|5.56|
2025-07-04 06:59:34|amer_0819|AUG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:36|amer_0820|AUP.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:37|amer_0821|AXR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:38|amer_0822|BLDP.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||2.83|3.08|3.21|4.92|5.71|11|9.5|8.9|10.8|12.6333|14.7501|26.3333|34.3|54.5833|38|42.9|33|56.25|47.35|41.05|93|122.5|130.9|164|115|81.82|61.2|42.9|49.46|39.2|18.68|17.2|16.1|14.85|18.28|17.25|15.04|14.2|9.34|9.73|7.64|4.89|6.08|5.78|6.43|10.8|6.94|7.88|6.53|5.54|5.06|4.86|4.58|4.25|4.15|3.32|1.53|2.45|2|2.35|2.36|2.41|1.77|1.83|1.65|1.96|1.49|1.48|1.18|1.42|1.04|0.72|0.65|0.94|2|1.41|2.36|4|4.33|3.16|1.99|2.69|1.76|1.95|1.88|2.01|2.52|2.63|2.42|4.47|3.64|6.45|4.56|4.21|3.95|4.9|4.57|4.41|5.31|7.23|13.03|14.15|19.03|19.65|43.73|26.84|20.2|22.43|13.26|10.67|10.28|7.72|8.71|5.99|6.27|4.63|4.4|3.62|3.13|2.21|1.99|1.68|2.36|
2025-07-04 06:59:42|amer_0823|BLU.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:43|amer_0824|BNP.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 06:59:44|amer_0825|BOS.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.48|1.68|2.12|2|1.6|1.84|1.76|1.84|3|3.68|2.86|3.4|4.65|4.7|4.4|3.55|2.9|2.35|1.33|1.25|1.35|1.26|1.3|1.55|2|2.31|1.95|2.49|2.4|2.4|2.25|1.66|2.2|2.15|2.11|3.8|4.31|5.15|5|4|5|5.1|4.8|4.95|4.45|4.26|3|2.91|3.28|3|2.4|2.3|2.1|3.5|4.7|5.5|5.6|5.35|6.15|6.8|7.36|6.26|5.39|4.99|4.84|4.74|4.5|4.9|4.92|5.35|7.58|7.95|7.5|9.45|10|13.97|15.64|24.12|19.46|17.8|16|14.17|12.71|13.29|12.4|13.25|11.55|10.25|14.19|14.77|11.82|8.38|9.46|8.69|7.88|8.62|14.15|24.61|17.9|16.67|41|37.12|32.2|40|31.12|16.14|7.16|10.89|7.19|4.79|3.77|4.31|5.87|4.8|4.18|4.1|3.9|4.73|
2025-07-04 06:59:48|amer_0826|BRE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.11|10.99|10.65|11|12|12.6|13.74|13.9|11.25|13.15|13.55|14.25|14.06|13.74|13.55|13.5|12.75|13|11.1|9.16|8.25|8.25|7.58|8.7|11.6|12.89|13.32|12.38|12.88|14.99|15.04|14.3|12.06|12.9|13.8|12|12.12|13.03|12.97|13.1|13.78|14.42|14.92|13.87|13.76|13.5|14.22|14.8|13.96|14.8|14.6|15.17|15.79|16.2|16.22|17.045|16.57|17.06|16.9|19.4|16.2|13.78|17.28|13.79|14.93|15.34|10|12.44|14.08|14.99|16.48|16.54|17.19|16.96|14.7|13.4|14.03|13.45|14.82|15.6|11.99|13.55|13.57|13.1|14.95|14.28|13.87|14.85|
2025-07-04 06:59:52|amer_0827|BTB.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.63|||10.5|10.75|14|14|10.05|10.15|6.3|6|3|3.3|2.7|2.55|3.5|4.7|3.6|3.5|3.45|4.55|4.6|4.55|4.35|4.6|4.55|4.8|4.7|4.66|4.8|4.48|4.5|4.56|4.72|4.64|4.88|4.74|5.1|4.53|4.6|4.02|4.69|4.57|4.6|4.56|4.91|4.7|4.58|4.6|4.61|4.8|4.71|4.68|4.86|4.71|4.82|5.33|3.9|3.03|3.04|3.65|4.05|4.07|4.13|3.985|4.25|3.54|3.33|3.87|3.38|3.34|2.98|3.1|3.2|3.27|3.72|3.39|3.34|3.63|
2025-07-04 06:59:55|amer_0828|CGO.TO|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.88|6.5|7.25|6.25|6.6|6.6|7.15|9|8.95|9.9|11.5|13.5|15.9|12.95|19.85|25|25|21|27.95|42|34.75|41.75|29.6|23.15|26.5|21.52|20.58|19.85|16|9.5|10.5|12.7|16.65|16.88|15.96|17.5|19.5|19.25|22.41|23.25|26.86|27|24|28.15|20|23.5|29.26|37.75|39.81|37.8|39.5|30.5|31|31.2|24.9|24.05|21.31|25.49|28.68|33.65|30|31.5|37.49|41.49|43.11|44|48.39|54.24|45.84|35.89|33.78|42.35|42|46|48.98|54.8|55.01|54.3|61.1|55.22|57.33|53.35|51.25|56.9|55.83|51.42|56.72|59.56|67.5|81.88|90.51|68.49|58.12|58.26|58.24|78.64|83.56|95.44|104.09|86.88|81.02|88.05|81.98|96.95|96.14|90.2|81.23|77.08|68.25|55.1|63.57|60.83|55.87|49.27|57.17|56.9|48.2|59.82|58.97|63.48|67.23||
2025-07-04 06:59:59|amer_0829|CHW.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:00|amer_0830|CLIQ.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:01|amer_0831|CLR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:02|amer_0832|CWX.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:04|amer_0833|DHX.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:05|amer_0834|DII.B.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.125|9.25|8.75|12.25|16.75|17|23.25|24.925|20.65|23.35|31|30|26.25|26.5|27|31.85|18.85|21.5|29|29.5|26.76|28.95|38.5|37.5|36.58|37.45|41.1|39.94|37.2|41.1|41.08|38.93|36.85|42.8|38.25|36.76|28.35|30.22|31.68|25.25|29.2|35|35.85|35.2|32.46|29.3|30.5|31.9|26.5|22.08|22.75|25|29.03|30.52|35.97|34.77|34.38|32.75|31.46|27.99|24.24|24.78|29.89|27.9|35.71|39.78|43.5|37.59|38.74|40.48|39.28|38.38|35.02|36.41|35.5|33.35|33.25|27.55|27.92|37.65|34.05|36|32.8|32.94|33.64|30.84|27.75|23.85|21.52|16.33|11.79|9.33|4.99|5.18|2.79|9.69|14.39|14.86|12.34|14.17|22.3|25.02|8.31|7.03|5.365|5.51|3.97|5.93|5.4|6.51|6.09|6.9|5.5|5.19|1.66|1.58|
2025-07-04 07:00:09|amer_0835|EFR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|65|60|45|30|10|5|3|14.5|3.5|1|5.5|9.25|4.75|9.75|30|14|8.75|6.5|12.5|9|8.5|7.5|9.5|27|91.5|107|189.5|205|120.5|98.5|51.5|57|39.5|11|15.25|19|14.75|15.25|12.25|10.25|11.5|31.5|63.5|22.5|18|20.25|16.5|13.25|12|8.5|8.5|6.5|9|7|8.79|8.52|8.5|6.81|5.77|5.98|5.03|3.56|3.3|2.97|2.9|1.94|2.86|2.38|2.22|1.78|1.98|2.28|3.83|4.4|3.77|4.01|2.4|2.63|1.9|2.47|2.29|2|4.88|6.75|6.53|9.76|7.86|9.68|8.59|9.85|9.81|7.7|8.45|11.09|10.2|7.13|7.91|8.41|7.67|6.27|8.28|
2025-07-04 07:00:13|amer_0836|EQB.TO|price_next_month|0.074441687344913|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.475|10.2||11.525|13|12.05||13.5|13.625|14.375||17|14.25|14.395||10.95|10.575|5.75||8.71|9.16|10.495||11.22|10.52|11.5||15|11.97|13.05||12.5|15.2|16.165||18.38|22.46|23.155||29.875|32.8525|33.375||32.125|27|27.995||28.445|29.01|27.67||24.52|26.675|33.74||27.325|31.945|34.845||34.27|48.53|56||32.71|38.935|48.765||72.28|76.24|74.58||60.51|55.48|60.16||65.99|76.57|75.94||78.83|95.12|110.93||95.1||
2025-07-04 07:00:17|amer_0837|ET.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|13.75|14.69|17.95|26.3|36.12|23.26|19.53|19.9|10.35|11.6|16.44|14.47|13.69|14.67|12.69|15.4|16.54|19|16.57|12|12.7|14.53|13.89|13.09|15.69|16.12|15.5|14.6|16.7|17.1|16.1|17.6|17.25|17.98|16.2|15|16.4|16.86|16.98|17.11|16.5|17.52|16.655|18.1|19.39|17.58|17.1|15.45|15.49|16.16|17.23|17.27|17.94|16.86|14.64|12.42|12.77|13.97|15|13.17|13.43|13.3|14.52|14.44|12.01|12.26|12.35|12.28|12.12|14.73|15.11|13.01|12.17|11.87|11.89||
2025-07-04 07:00:20|amer_0838|EXF.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:21|amer_0839|FEC.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.78|16.155|13.975|12.5|12.065|11.73|13.995|11.49|11.955|11.715|10.015|9.985|11.135|8.69|8.935|10.425|9.175|1.475|1.94|1.825|1.425|0.405|0.32|||26.1|20.5|17.275|19.5|23|19.235|19.34|17.29|11.99|12.68|13.34|10.79|9.25|3.6|3.03|2.22|3.61|6.25|7.6|8.62|10|14.99|12.71|10.93|12.48|13.6|10.55|10.74|8.42|8.3|7.65|7.56|8.43|5.02|6.74|
2025-07-04 07:00:25|amer_0840|GCM.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:26|amer_0841|GS.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:27|amer_0842|GSV.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:28|amer_0843|GSY.TO|price_next_month|0.10336341263331||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6667|31.6667||25.3333|17.6667|17.7333||14.4|11|8.6667||12.6667|9|7.6667||5.2667|3|1.3333||2.5333|2.7333|2.1333||4.0667|4.6667|4.3333||4.2|6|6.0667||7.8333|8.6667|12.3333||14|18.5|14.75||16.05|16.5|16||18.25|18.81|20.02||16.5|16.7|9.75||9|8.99|8.75||9.06|11.3|8.99||8.59|7.3|6||6.75|6.4|7.8||9.23|13.69|15.85||20.04|24.82|23||19.23|16.56|20.7||19.02|20.41|24.05||31.45|28.3|35.22||42.16|52.8|41.09||48.86|53.81|69.84||53.96|64.94|84.98||148.18|195.78|173.79||116.26|119.86|119.72||106.83|126.26|133.28||182.54|189.67|174.03||149.47||
2025-07-04 07:00:33|amer_0844|HDI.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:34|amer_0845|HLF.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.05|3|3.75|4.15|3.525|4.125|4.525|4.625|4.625|4.9|3.5|2.435|2.2|1.825|2.475|2.125|1.9|2.5|2.35|2.825|2.5|2.25|3.75|3.6|3.4|3.8|4.025|4.67|5|5.525|5.625|5.6|4.625|4.95|5|4.925|4.55|4.275|4.45|4.38|4.425|4.675|4.8|5.025|4.875|5|4.35|4.375|3.875|3.75|3.4|3.77|3.795|4.625|5.32|5.8|6.12|8.25|7.695|7.98|7.57|9.01|10.275|9.725|12.2|16.205|16.575|15.92|20.5|21.9|22.15|24.98|22.03|22.55|23.74|23.85|12.89|15.37|17.05|20.02|24.57|19.14|18.9|16.95|14.21|13.81|11|8.96|8.47|7.48|7.5|10.68|9.3|8.27|6.38|5.54|8.48|11.79|13.33|13.12|13.15|14.1|11.94|11.95|13.12|14.45|14.57|14.09|10.57|11.62|13.31|13.21|13.07|16|16.94|18.26|
2025-07-04 07:00:38|amer_0846|HOT.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|11.03|10.52|11.19|10.86|10.45|10.21|10.65|10.74|10.14|10.07|10.21|10.2|10.37|11.1|10.46|10.56|10.03|9.53|9.15|8.17|8.33|8.19|7.27|7.01|6.66|6.74|6.93|2.52|2.51|2.46|3.21|3.99|4.16|4.26|3.91|3.94|3.51|2.91|2.81|2.57|2.36|1.63|0.84|0.69|0.485|0.62|0.75|0.53|0.465|
2025-07-04 07:00:41|amer_0847|IBG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:42|amer_0848|INO.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.2|8.6|8.9|9.93|9.76|9.29|8.87|9.32|8.9|9.12|9.2|9.7|9.55|9.87|9.42|9.68|10.21|10.07|9.94|10.27|10.19|10.25|9.99|10.3|10.2|10.69|10.72|7.19|7.98|7.89|9.5|10.03|9.88|9.62|9.63|8.35|7.15|4.43|4.57|3.38|3.9|2.31|1.47|1.16|1.25|1|0.92|0.83|0.9|
2025-07-04 07:00:45|amer_0849|IPLP.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:45|amer_0850|JWEL.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.87|19.82|20.8|23.49|24.65|22.65|20.98|17.68|20.6|23.76|26.56|33.02|37.65|40.66|36.49|38.71|34.79|37.52|35.03|33.1|35.64|33.33|35.55|33|29.69|22.84|30.89|26.17|32.67|33.84|33.05|31.74|35.31|
2025-07-04 07:00:48|amer_0851|KBL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|11.63|11.86|13.5|15.34|15|15|11.4|13|13.8|13.39|13.3|12|10.35|9.45|10.13|11.4|12.07|13.1|14.57|15.4|15.79|16.9|19.98|21.58|21.06|18.9|22|22.95|26.1|29.3|29.87|32.5|37.15|35|38.01|38.99|38.13|39.7|48.3|50.6|50.1|51.65|49.6|42.51|43.65|39.71|41.24|39.43|39.09|38.76|39.51|34.5|38.29|37.29|36.92|39.91|39.45|36.91|42.77|27.71|28.3|29.61|37.32|41.31|43.39|37.43|33.05|32.8|31.51|29.83|28.99|28.47|33.49|30.82|35.16|34.75|36.7|34.19|37.99|34.81|34.96|
2025-07-04 07:00:51|amer_0852|KPT.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.35|18.95|17.2|17.3|17.15|16.01|16.84|15.83|17.66|16.05|13.96|13.52|10.19|12.95|11.86|14.24|15.58|16|14.09|15.17|13.45|10.59|9.6|6.75|8.69|8.35|8.11|8.58|10.6|9.6|11.97|12.18|10.58|10.12|10.4|10.73|10.49|11.17|10.24|10.24|10.13|10.26|10.8|9.38|8.85|8.35|8.43|8.22|7.99|7.99|9.15|
2025-07-04 07:00:54|amer_0853|KWH.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:00:54|amer_0854|LAC.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2082|0.6041|1.8122|1.2082|1.1276|3.0002|4.1681|2.5975|1.6713|2.2149|2.8593|2.2955|1.6713|0.8457|0.7148|0.4933|0.2618|0.3423|0.3121|0.3222|0.3121|0.4933|0.6041|1.329|1.2484|1.6511|1.0873|1.3491|1.1075|0.5437|0.6343|1.4699|1.8726|1.6109|1.933|1.8324|1.8525|4.0473|3.4231|2.7828|2.0176|2.0055|1.6995|2.0619|1.9532|1.6391|1.9814|1.7115|3.3546|5.7146|10.2129|6.9106|7.3375|12.4883|12.9353|15.9597|12.3594|13.3823|11.9849|10.8975|10.374|11.16|6.43|9.16|3.68|5.72|4.52|3.7|3.67|
2025-07-04 07:00:57|amer_0855|LGO.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||66|93|90|81|81|51|51|30||30|24|150|114|99|126|87|90|75|51|90||21||15||24|15|23|55|59|35|21|19|25|24|20|15|12.5|30|25|23|36.5|80|73|70|40|54|85|12.5|6.5|7.5|9.5|18.5|22.5|22.5|18|29|53|48|40|30|29|26|24|21|23|17|23|25|25.5|27.5|33|21.1|12|7.5|6.6|2.95|1.4|5|6.3|4.6|5|5.9|6.3|10|12.4|17.8|19|39.9|28.7|16.9|18.6|13.2|10.6|10.9|10.2|9.7|17.9|21.5|20.4|15.44|10.62|10.74|9.75|8.59|8.46|6.41|6.25|3.25|2.71|2.2|2.85|3.43|2.52|2.12|1.9|
2025-07-04 07:01:01|amer_0856|MAL.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|18|21.5|19.75|38.25|53|41.5|46.25|41.5|37.5|36.5|45|46.25|42|26.25|29|25|27.25|31.25|31.25|35|20.05|25.3|30.45|30|20.8|16.25|8|14|15.95|16.15|16.6|16.95|14.5|14.85|12.3|15.3|13.25|14.3|15.5|12.75|13.4|15.75|14.25|13.1|10.3|6.35|4.75|4.65|1.3|0.9|1.09|1.7|1.33|1.77|2.37|2.7|2.74|4.75|5.46|4.45|3.13|3.1|3.45|3.32|3.74|3.4|3.75|4.1|5.93|8.58|8.68|12.1|12.37|13.35|13.5|18.42|17.36|14.3|17.65|17.49|18.35|17.77|20.5|19.91|19.32|20.47|19.36|15.77|19|15.72|18.75|16.35|16.06|14.08|6.41|6.67|6.62|9.01|10.6|10.23|10.6|10.03|9.8|7.27|7.05|9.2|7.15|8.05|7.34|7.55|7.92|9.52|10.43|9.65|13.6|18.95|
2025-07-04 07:01:06|amer_0857|MENEF.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:07|amer_0858|MI.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|17.09|18.69|19.07|19.98|22.35|24.64|21.09|18.81|16.51|20.11|21.52|24.55|22.92|21.83|20.03|14.78|13.33|16.81|14.07|15.03|12.84|16.51|15.11|15.85|14.6|13.2|13.12|14.3|
2025-07-04 07:01:09|amer_0859|MPVD.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9468|4.4223|2.5678|2.9957|5.6586|4.0894|4.5649|2.6153|1.4741|2.1398|2.4727|3.0908|1.7118|1.7689|0.8654|0.6847|0.447|0.5801|0.7228|1.2363|0.4375|0.8369|0.7798|0.7703|1.1032|1.4931|0.7133|1.398|1.7499|2.3585|2.0447|1.9021|1.6167|1.6928|2.6819|2.739|2.5202|4.2796|4.1084|3.8041|4.137|3.8041|4.7646|4.5174|4.4318|4.0419|4.4413|4.1655|1.6167|0.9225|1.2173|1.5787|2.777|2.2349|2.5773|2.9101|4.8027|5.5255|5.5825|5.0975|3.8707|4.2891|5.2592|4.398|3.6543|4.0198|4.4445|4.8494|5.2346|5.1556|4.9729|5.5013|5.1951|4.9975|4.64|4.39|3.62|4.3|5.34|6.47|7|5.5|3.94|4.96|3.56|3.41|3.1|3.15|2.22|1.57|1.4|1.16|1.27|1.08|0.44|0.3|0.355|0.61|0.55|0.47|0.5|0.72|0.75|0.5|0.76|0.61|0.44|0.45|0.225|0.27|0.18|0.13|0.13|0.09|0.06|0.055|
2025-07-04 07:01:13|amer_0860|MRG.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.03|12.35|11.58|11.72|11.2|10|9.73|9.86|10.39|10.38|10.43|10.37|10.47|10.05|10.5|10.45|11.93|13.23|12.78|13.96|15.28|15.4|15.53|14.88|13.93|15.46|16.74|16.78|17.88|19.79|19.65|19.24|14.94|14.31|14.37|16|15.65|17.43|18.17|17.82|18.98|16.27|15.71|17.52|16.87|16.76|13.69|15.14|15.59|16.65|18.45|17.19|16.75|18.26|
2025-07-04 07:01:16|amer_0861|MRT.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|8.25|8.05|8.3|8.1|7.6|7.9|8.3|8.4|8.35|8.4|8.55|8.16|8.75|9|8.9|8.75|8.56|8.3|8.75|8.9|9.6|8.88|9.04|9.59|10.4|10.52|11.12|10.6|11.3|11|10.95|11.5|14.22|15.84|13.55|13.46|12.04|12.72|13.24|8.97|8.95|9.39|9.93|11.93|13.29|13.37|12.9|13.55|14.65|15.09|15.63|15.16|16.75|16.89|18.15|18|19.2|18.31|16.04|17|16.35|16.81|17.93|18.5|18.46|17.32|16.43|14.45|13.13|15.26|15.7|15.2|15.06|15.3|14.2|14.25|13.54|13.31|13.13|11.41|12.25|12.25|12.26|11.39|12.59|5.79|4.91|4.21|5.36|5.35|6.41|5.72|5.4|5.6|5.06|5.12|5.45|5.31|5.37|5.21|5.3|5.31|5.35|5.57|5.6|5.59|5.77|
2025-07-04 07:01:20|amer_0862|NEO.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.45|17.21|17.01|17.32|16.97|12.17|12.07|12.06|10.9|7.69|8.82|11.9|15.82|19.02|16.95|19.3|16.65|13.07|13.85|10.59|10.7|8.82|8.35|6.9|7.95|5.8|7.96|7.86|8.42|10.99|14.63|
2025-07-04 07:01:22|amer_0863|NEPT.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:23|amer_0864|NOA.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.22|24|21|17.17|13.5|17.16|18.21|3.05|3.24|4.47|6.28|6.61|7.35|10.33|10.13|9.25|11.64|10.94|5.94|5.6|6.7|4.1|2.74|2.97|3.8|4.18|4.98|6.265|6.55|8.71|8.07|6.36|3.63|3.56|2.46|2.95|2.24|2.74|3.47|3.99|6.74|6.76|5.28|5.06|6.2|7.63|8.37|14.8|13.59|16.95|13.1|15.24|15.15|6.55|7.74|10.36|12.03|13.54|19.08|20.3|18|18.75|15.18|14.51|19.52|24.82|24.9|29.6|31.81|30.28|27.1|23.41|29.91|21.11|22.32|
2025-07-04 07:01:27|amer_0865|OSK.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:28|amer_0866|PBL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|13.57|9.45|9.9|11.2|9.99|10.25|10.72|9.64|8.7|7.45|7.79|6.5|6.13|6.54|3.72|4.5|4.46|2.72|2.45|2.6|2.37|2.2|2.2|1.68|1.77|1.86|1.94|2.05|2.35|2.5|3.01|3.2|3.51|3.75|4.1|4.71|6.05|7.6|7.59|7.15|6.5|8|7.87|8.21|8.21|10.4|10.9|14.41|20.05|21.79|20.43|23.25|22.94|22|24.2|20|20|14.62|16.01|18.52|36.24|63.75|47.64|48.3|38.16|21.64|21.38|16.12|18.78|23.5|26.12|26.94|34.03|35.24|28.59|24.45|29.39|18.12|21.46|
2025-07-04 07:01:31|amer_0867|PHO.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:32|amer_0868|PIF.TO|price_next_month|0.46973365617433||||||||||||||||||||||||||||||||||||||||||||||||||||||8400|8000||7000|6000|5000||3000|1800|600||1000|600|600||2000|800|400||400|200|200||200|200|||200|5400|6600|||4500|6000||5300|5300|4800||15400|15000|14000||15000|12000|11400||9800|9600|6000||6100||6480||5040|4360|4480||970|670|520||520|460|520||400|320|200||80|40|20||14|9.5|9.34||8.2|15.18|15.83||16.37|16.93|17.09||17.7|12.06|9.94||13.26|14.12|11.72||13.25|14.19|16.88||18.29|18.64|17.11||20.01|19.28|14.54||14.03|14.45|12.94||13.8|12.12|13.42||12.1||
2025-07-04 07:01:37|amer_0869|PL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:38|amer_0870|PLC.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:39|amer_0871|PONY.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:40|amer_0872|PSN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:41|amer_0873|PZA.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|8.75|10.2|10.12|10.1|9.9|8.8|9|9.9|9.95|9.95|9.32|8.56|6.3|6.48|6.4|6.5|6.37|7.2|7.14|6.85|7.88|8.76|9.1|8.96|8.55|9.09|10.04|10.31|10.44|10.7|11.1|12.6|13.39|13.31|13.24|13.73|13.75|14.6|14.45|13.86|13.91|12.45|13.8|14.85|15.44|17.35|17.98|16.99|17.2|14.4|13.91|12.09|8.79|10.03|10.48|9.64|9.54|9.8|8.1|8.59|8.64|9.59|10.56|11.46|11.65|11.69|13.79|12.6|12.55|14.12|13.8|15.06|13.3|14.76|13.35|13.51|13.42|13.19|13.84|15.08|
2025-07-04 07:01:44|amer_0874|QTRH.TO|price_next_month|0.39881956155143|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35||27.2|47.5|13.65||6.42|2.1|3.41||2.82|1.47|2.13||2.73|2.99|3.92||2.89|1.84|1.72||0.96|0.74|0.79||1.15|1.5|2.7||5.14|3.1|2.86||1.95|2.05|1.57||1.87|2.29|2.48||3.15|3.25|4.48||7.92|7.39|5.6||5.06|5.1|5.03||4.41|3.44|3.42||3.39|4.21|3.63||2.6|2.69|1.49||3.68|2.18|1.8||1.89|1.62|2.19||1.63|1.91|1.39||1.5|1.88|1.79||2.01|1.84|2.66||2.48|2.7|2.59||2.08|1.89|1.58||1.23|1.48|1.66||1.73|1.62|1.65||1.4||
2025-07-04 07:01:49|amer_0875|RAY.A.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|7.09|6.78|7.01|6.9|8.31|8.65|8.2|7.75|9.13|9.96|11|8.58|7.54|6.44|6.69|6.12|7.05|6.39|4.33|4.9|5.68|7.59|7.16|7.81|6.68|7.5|6.75|6.06|4.84|5.56|5.86|5.27|4.41|6.9|7.21|8.37|7.24|8.36|8.79|10.33|
2025-07-04 07:01:51|amer_0876|REAL.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.9|10.15|7.11|5.26|3.85|4.04|5.65|7.98|11.06|13.9|16.8|28.89|24.2|17.25|17.01|12.77|9.05|5.58|5.04|4.75|4.74|4.27|4.49|6.95|4.59|6.99|5.31|7.62|7.41|6.04|5.98|5.61|
2025-07-04 07:01:53|amer_0877|RME.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:54|amer_0878|ROOT.TO|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|11.47|12.75|10.08|4.92|4.66|3.85|2.62|2.22|1.72|1.07|1.22|1.53|2.6|3.39|3.3|2.95|3.25|3.34|3.05|3.2|3.08|2.99|2.95|2.65|2.4|2.18|2.1|2.18|2.56|3.09||
2025-07-04 07:01:56|amer_0879|SBB.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:01:57|amer_0880|SGY.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.53|1.53|1.53|1.955|2.7625|3.4|3.825|4.4625|4.8875|6.1625|9.5625|16.1075|15.5125|14.875|11.2625|8.755|11.6875|11.475|15.3|22.525|28.05|31.025|44.2425|46.75|68|68|59.5|53.125|54.1875|63.75|62.73|61.625|57.63|42.075|32.81|31.79|21.25|23.12|31.875|31.535|19.805|13.175|11.73|18.7|25.5|25.925|58.99|45.9|54.825|70.04|74.63|82.025|74.63|80.495|74.885|59.415|57.375|29.75|25.925|45.22|59.16|52.445|58.905|72.25|53.125|21.845|37.315|20.145|24.99|18.785|20.91|19.72|23.29|23.97|21.59|18.445|18.36|16.405|20.315|20.825|17.34|11.475|12.325|10.71|8.16|8.5|2.38|2.72|1.7|2.5925|4.59|4.59|5.39|6.29|9.84|10.16|10.23|9.76|8.77|8.28|9.52|6.34|7.47|7.04|5.89|5.42|4.67|6.09|
2025-07-04 07:02:01|amer_0881|SOT.UN.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:02|amer_0882|SOX.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:03|amer_0883|SVM.TO|price_next_month|0.082964601769912|||||||||||||||||||||||||||||||||||||||||||||||||||||4.73|2.9|2.8||1.9667|1.1|0.9333||0.9333|0.6|0.4||0.4|0.3|0.2||0.1667|0.1333|0.1||0.0667|0.0534|0.0233||0.0466|0.04|0.1||0.22|0.4333|1.1634||0.5|0.3067|0.2567||0.65|1.1467|1.2933||4.9333|4.5667|5.4333||6.1133|6.3|7.99||7.56|4.44|2||3.54|4.03|7.83||7.81|7.82|12.57||10.82|8.56|7.81||6.3|5.8|5.48||3.24|3.88|2.66||1.75|2|1.54||1.42|0.93|0.83||2.18|3.49|3.41||3.94|3.9|3.17||3.79|3.53|2.59||2.96|5.69|6.74||6.09|11.26|7.77||7.85|5.55|5.16||3.47|2.99|3.76||4.09|3.52|3.91||5.44|5.13|4.6||5.4||
2025-07-04 07:02:07|amer_0884|TCW.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5751|0.5|0.3834|0.7584|1.15|1.0583|1.1667|1.6667|1.9583|1.9167|2.2917|2.9667|2.9417|2.4583|2.1917|2.85|2.7917|3.1667|3.2167|3.3|3.2833|3.8333|4.64|6.25|7.15|7.9267|12.125|13.115|18.91|22.16|30.11|27.095|24.06|19.7|19.43|23.52|20.11|20|13.63|22.69|22.5|11.3|6.79|9.19|9.6|12.66|13.82|12.9|15.6|17.68|21.94|23.32|25.01|17.63|16.68|14.29|12.04|11.92|13.65|13.16|15.12|14.65|12.75|15.7|15.74|10.1|4.9|5.1|2.81|0.87|1.69|1.75|1.97|2.88|4.89|3.75|3.65|4.85|3.85|3.42|2.74|1.8|1.33|1.41|0.97|0.86|1.04|0.58|0.91|1.16|1.71|2.11|2.62|3.47|3.56|4.48|3.79|3.62|3.44|3.17|4.14|4.69|4.38|4.18|5.04|4.62|4.62|4.05|5.2|
2025-07-04 07:02:11|amer_0885|TGO.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|8.75|4.35|5|4.49|3.36|3.8|4.45|4.88|4.92|4.9|5.01|5.82|5.7|8.75|9.8|10.98|10|9.14|10.02|9.5|10.59|9.66|7.75|6.99|6.32|6.8|4.45|4.95|5|6.2|6.85|5.15|5.25|4.6|5.58|5.32|4.75|4.15|4.15|5|4.44|6.33|5|7.11|10.4|11.12|12.07|11.05|9.27|8.11|5.85|5.7|6.76|6.68|6.01|5.3|5.25|5.5|5.69|3.48|2.92|3.81|3|2.31|1.35|1.52|1.92|1.96|2.06|1.08|1.2|1.48|
2025-07-04 07:02:14|amer_0886|TGOD.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:15|amer_0887|TGZ.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:16|amer_0888|TMD.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:17|amer_0889|TMR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:18|amer_0890|TNT.UN.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.275|40.48|36.5125|35.1325|34.2125|36.685|38.0075|37.605|33.7525|34.385|33.0625|32.7175|29.0375|32.775|34.6725|38.295|36.1675|35.535|35.9375|36.6275|39.6175|37.7775|37.26|37.03|36.3975|38.18|38.525|41.17|43.47|34.04|34.4425|32.2575|37.0875|41.055|43.7|43.24|41.6875|39.7325|38.3525|35.88|35.88|18.745|15.525|8.9125|8.74|9.52|9.5|12.13|9.05|9.3|9.355|
2025-07-04 07:02:21|amer_0891|TOT.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.6|2|1.45|1|1.2|1.25|1.1|1.43|2.35|2.24|1.92|1.6|2.1|1.83|1.72|2.15|2.32|3.23|4.2|5.35|5.71|6.33|5.96|8.71|8.31|11.7|13.4|18.3|19|16.52|13.13|12.27|12.64|8.93|6.69|5.58|9.1|7.91|4.58|3.51|4.08|3.95|4.64|6.91|9.2|8.5|9.19|14.3|15.85|15.6|14.31|16.82|14.71|14.2|15.15|15.2|13.98|15.23|18.46|19.4|21.6|21.75|19.58|13.05|15.4|14.79|14.67|14.35|13.19|12.8|12.7|14.78|13.6|12.1|15.19|13.7|13.62|11|9.53|9.7|9.8|6.96|5.62|5.4|1.67|2.1|1.98|3.1|3.9|4.02|5.02|6.82|8.07|7.71|7.84|9.27|8.01|10.24|8.28|9.42|9.68|9.8|9.62|11.18|8.86|10.88|
2025-07-04 07:02:25|amer_0892|TRL.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:26|amer_0893|TRZ.TO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6667|9.1667|11.55|9.6|9.25|12|11.75|9.7|7.5|6.4|6.1|6|7.3|6.95|7.1|9|10.5|8.55|9.65|10.3|9.39|8.65|6.55|7.1|7|6.2|5.7|4.12|5.8|10.38|15.95|15.01|22.2|24.6|28|24.25|20.55|17.26|19.6|24.47|25.1|28.78|33.46|35.85|29.83|37.58|28|21.75|19.76|8.9|8.5|11.78|14.7|14.99|18.88|10.84|11.98|17.44|17.15|13|8.65|6.73|6.84|4.8|3.84|5.58|6|5.68|8.02|14.36|10.2|8.79|8.96|9.17|7.09|6.96|7.33|6.4|8.42|8.05|6.5|5.68|5.59|5.97|9.2|9.84|10.65|8.35|9.15|7.05|5.49|11.97|15.21|16.31|14.82|6.8|5.23|5.87|5.19|5.22|5.15|4.51|4.87|4.11|3.01|3.24|3.25|4.17|4.54|3.06|4.28|3.04|1.9|1.81|1.82|1.65||
2025-07-04 07:02:31|amer_0894|TSU.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.215|7.2125|6.28|6.25|6.735|6.495|6.75|7|7.475|7.8875|10.8725|9.6025|19.8125|21.9375|22.4425|31.535|44.92|42.87|42.36|31.85|35.15|37.15|43.23|30.2|35.52|30.52|37.51|43.04|46.18|41.89|33.13|37.75|43.7|
2025-07-04 07:02:33|amer_0895|TWM.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.57|1.8|1.41|1.33|1.4|1.31|1.63|1.58|1.34|1.36|1.38|1.46|1.27|1.27|1.43|1.26|1.51|1.31|0.94|1.08|0.495|0.81|0.74|0.88|1.04|1.26|1.51|1.27|1.22|1.31|1.12|1.05|0.89|1.01|1.03|0.93|0.74|0.58|0.29|0.2|0.275|0.21|
2025-07-04 07:02:36|amer_0896|USA.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|13.56|9.6|7.56|7.92|9|6|6|4.8|3.6|4.32|6.12|4.92|5.28|10.56|25.2|34.44|19.92|14.04|8.28|7.32|6.6|6.48|10.8|17.76|12.84|15.12|19.92|22.92|21|16.56|15.48|15.6|13.44|3.72|3.72|3.66|5.28|7.2|7.8|10.08|8.04|10.44|10.92|14.88|20.76|24.24|26.04|12.6|6.36|12.6|11.88|5.52|4.38|3.3|4.26|3.12|3.78|2.28|2.4|2.28|2.22|1.8|0.78|4.56|4.8|3.78|4.42|4|3.99|5.24|4.93|4.92|3.44|2.62|2.32|2.41|3.6|4.12|3.91|2.99|4.49|3.43|3.47|2.65|1.7|1.16|0.95|1.14|0.74|0.62|0.83|0.68|0.54|0.345|0.305|0.35|0.34|0.64|0.745|0.85|1.18|
2025-07-04 07:02:40|amer_0897|VFF.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:41|amer_0898|VLE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.8|1.6|2||2.9|4.5|9|8|7.5|2.75|3.15|3|2.35|5|7.7|5.3|7.1|2.3|1.8|1.9|1.6|2||6|3.65|4.65|3.6|4.5|2.5|1.7|2.47|1.85|1.48|1|0.99|0.84|0.485|0.375|0.52|0.6|0.41|0.315|0.49|0.65|0.45|0.51|0.72|0.84|0.93|1.05|0.89|0.76|0.66|0.57|4.8|4.93|3.78|3.92|3.61|2.81|2.38|0.88|0.54|0.345|0.33|0.39|0.51|0.49|0.45|0.5|0.435|0.47|0.485|0.63|2.52|2.87|2.26|3.25|3.42|5.77|4.13|4.53|7.79|6.86|7.3|
2025-07-04 07:02:44|amer_0899|VMD.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:45|amer_0900|VNR.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:02:46|amer_0901|WDO.TO|price_next_month|0.0048231511254019||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|3.9||3.7|3.65|3.3||3.6|3|4||3.3|2|2.2||2.35|1.6|1.07||0.98|1|1.3||2.8|2.8|3||2.75|3.1|4.27||2.65|2.15|2.01||0.99|1.27|0.94||2.05|2|2.28||1.4|1.25|1.31||1.17|0.93|0.78||1.94|1.92|2.72||2.5|2.41|2.84||2.62|2.66|1.85||0.93|1.01|0.94||0.49|0.64|0.62||0.75|0.83|0.87||1.1|0.95|1.25||1.73|2.49|2.43||3.13|2.4|1.74||2.23|3.28|3.68||4.67|7.27|8.73||11.51|14.42|11.4||11.13|12.41|12.5||11.63|7.68|9.08||7.76|8.45|8.76||11.12|12.89|12.23||18.23||
2025-07-04 07:02:51|amer_0902|WPRT.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.75|267.75|437.5|577.5|595|430.5|359.1|302.75|183.75|262.5|284.9|133.35|113.4|82.95|53.55|71.4|58.45|56.7|84|58.1|57.05|72.45|51.8|46.9|40.95|37.8|36.05|34.65|45.15|62.3|68.25|96.25|87.15|97.65|101.5|130.4|52.4|65|60|97|107|133.1|194|203.2|185.4|157|239.3|244.1|300.8|416.4|310|377.8|279|273|314.3|338|244.2|189.8|143.7|187.3|69.3|42.2|54.6|52.4|40.7|27|30.8|18|20.6|16.6|18.5|21.5|44.5|35.6|29.9|33.2|31|20|23.3|39|36.2|34|14.6|21|23.6|94.7|83.9|50.4|40.7|24.5|15.5|15.7|12.2|13.7|9.7|14.45|7.06|8.42|7.61|8.25|5.77|6.34|4.04|4.35|
2025-07-04 07:02:55|amer_0903|XAU.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4|17.45|18.5|21.6|23.3|22.25|16.2|15.75|11.8|29.85|22.15|16.8|14.9|11.4|8.05|12.65|11.35|10.35|9.15|13.75|11.2|11.35|15.35|15.05|14.1|12.5|9.35|9.3|8|8.35|8.95|10.15|9.76|8.78|7.86|8.09|7.59|10.11|8.53|7.96|8.77|
2025-07-04 07:02:58|amer_0904|XTC.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.2501|3.2|3.5167|3.8667|4.2501|5|5.3333|5.3333|4.875|4.45|3.5|3.8|4.125|4.5|4.75|3.875|3|3.875|3.9|3|2.425|3.125|2.875|3.925|5.125|5.975|6.075|7.43|6.35|6.9|6.25|6.1|6.55|7.15|7|6.55|4.7|4.15|4.2|4.1|3.75|3.65|4|3.6|3.9|4.64|4.2|3.85|3.7|2.69|2.28|1.2|0.85|1.45|1.75|2.75|2.9|3.4|3.5|3.9|4.25|3.9|3.3|3.95|5.2|5|4.86|5.93|5.6|6.39|7.3|8.36|9.25|11.2|10.97|13.4|15.35|17.4|14.58|14.59|13.45|12.6|11.5|10.28|11.32|11.08|10.47|9.65|9.75|9.35|9.23|9.97|9.37|8.34|7.64|7.5|6.52|6.36|7.1|9.7|10.73|10.28|9.76|9.83|8.61|8.74|6.93|7.63|7.36|8.83|7.15|7.69|7.07|7.97|8.39|7.05|5.7|6.91|
2025-07-04 07:03:02|amer_0905|Y.TO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|8.41|11.68|13.46|23.65|22.5|17.92|14.55|18.1|15.91|18.9|17.35|15.58|20.9|19.24|21.7|17.99|7.4|6.78|8.11|7.48|6.99|9.81|8.03|5.71|7.08|7.98|8.67|10.3|9.16|8.1|12.59|12.3|12.64|14.44|14.07|14.3|14.15|12.52|13.39|14.25|12.98|12.3|11.14|10.03|9.75|9.55|10.06|11.34|10.11|11.3|
2025-07-04 07:03:05|amer_0906|CNNX.CN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:06|amer_0907|CURA.CN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:07|amer_0908|CWEB.CN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:08|amer_0909|FIRE.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:09|amer_0910|HMMJ.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|38.04|40|80.76|64.56|64.16|68.28|79.64|85.16|64.52|42.24|36.92|26.52|29.88|24.32|44.64|43.04|36.6|30.2|21.08|18.56|13.92|13.38|12.22|9.45|8.82|8.28|8.73|10.37|11.22|10.39|8.68|6.69|6.91|
2025-07-04 07:03:10|amer_0911|HUGE.CN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:11|amer_0912|LABS.V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:12|amer_0913|OILS.CN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:13|amer_0916|HYG.TO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:03:14|pink_usa_0000|EDCFF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.2|0.2|0.22|0.32|0.3719|0.2|
2025-07-04 07:03:17|pink_usa_0001|CMWAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.25|53|51.75|45|48.2|52.8|54.6|55.2|50.2|52.47|52.88|57|60.5|66.32|70.73|66.87|72.92|65.544|72.744|77.5|71.22|68.355|70.9|62.29|54.89|55.63|58.04|58.605|57.68|62.43|64.345|67.36|59.69|63.63|56.7|55.91|48.35|51.615|52.548|57.53|54.91|58.035|37.77|51.895|48.94|66.13|67.15|73.89|78.21|68.74|79.85|66.22|62.71|75.93|66.91|70.99|61.26|76.3764|73.24|87.93|94.52|98.14|104.63|118.77|
2025-07-04 07:03:20|pink_usa_0002|WEBNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0427|10.0427|13.672|16.6053|23.8639|23.0684|24.4605|19.4391|22.5712|22.3227|26.8469|21.388|22.3425|22.084|22.4022|23.8539|25.5542|29.3724|34.9506|26.8071|32.6239|26.996|31.9676|31.3412|29.979|27.0731|28.5074|24.4903|21.3283|21.5675|22.3|22.06|22.5|23.78|26.27|25.8|26.04|24.65|22.17|22|18.93|18.44|19|19.22|19.56|17|10.24|12.02|13.2|16.33|19.58|18.15|18.67|14.5|17.88|14.19|15.05|16.55|14.828|14.408|13.235|14.94|16.86|17.9|20.3|20.3|19.1|21.135|
2025-07-04 07:03:26|pink_usa_0003|MQBKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1526|18.701|23.8928|33.4817|51.2291|51.2821|47.3511|36.6391|36.1305|43.0706|40.4747|32.136|25.2596|28.523|31.0341|27.7601|32.7824|42.5408|40.8996|41.8521|51.5681|48.14|52.09|54.28|51.15|48.3|62.36|58.89|59.91|52.65|51|55.295|62.98|63.89|65.506|67.38|75.38|82.49|81.755|93.21|81.75|83.005|96.04|90.66|92.77|98.82|65.26|89.04|90.35|105.33|121.8|115.88|144.62|132.69|154.25|120.77|101.17|130|121.25|124.97|102.08|123.64|120.11|137.58|152.5|149.39|124.72|151.62|
2025-07-04 07:03:29|pink_usa_0004|MCQEF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|20.5|24.12|42.2|45.25||46.3|34.95|32.05|40|36.65|29.9|22.3|24.5|29.1|25.75|31.26|39.38|38.5|41.05|48.1|48|51.65|54.75|52.5|45.3||63.05|58.6|49.5|49.7|54.05|63.05|66.25|67.06|68.7|72|79.88|80.1|90.75|82.76|85|93|89.63|91.1|97.14|63.2326|89.55|92.5|107|121|117.5|145|132|150.35|112.5001|106|130|119|127.016|107.15|125|128.7|136.1|146.91|149|114.6769|156.77|
2025-07-04 07:03:32|pink_usa_0005|ASXFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.94|36.11||34.75|34|30.52|32.03|33.4|31.37|30.9|35|38.02|32.15|34.35|31.76|32.9|33.901|30.78|29.58|32.66|31.84|28.73|27.87|34.01|36.96|36|37.49|37.48|40.21|42.5|44.04|44.17|48.72|42.31|47.01|50.2|61.07|56.371|57.24|55.48|59.86|57.41|55.38|56.04|56.517|61.85|65.99|58.05|59.135|42.73|48.86|45.53|41.89|35.03|42.93|41.36|42.98|44.82|39.1|45.15|45.73|
2025-07-04 07:03:36|pink_usa_0006|QUBSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1299|||1.7039|2.0234|2.0234|2.4494|2.5346|2.2045|2.2897|2.0554|2.2364|2.6305|2.8754|2.9819|2.5559|2.6624|2.9393|2.3962|2.5133|2.6624|3.0884|2.8754|2.4707|3.3546|4.3131|4.6858|5.1118|5.4846|4.3131|3.3866|3.3546|1.5335|1.5868|1.4803|1.7039|2.6198|2.7157|2.6624|2.0767|2.8754|2.6731|2.4281|2.098|1.64|1.672|1.7785|1.1502|1.427|1.7252|2.0234|1.278|1.262|1.065|1.1821|1.2034|1.278|2.0234|2.705|2.7902|3.0245|2.95|2.43|2.25|2.64|2.64|3.05|4.37|4.98|4.23|4.6|4.87|3.81|4.29|4.06|4.01|4.43|4.85|2.29|2.6|3.34|3.765|3.9|3.4|4.19|3.71|3.82|2.8583|3.7|4.678|4.5|4.3734|3.02|3.51|3.588|4.066|5.25|5.89|4.49|6.5|
2025-07-04 07:03:40|pink_usa_0007|QABSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6507|7.2471|9.8669|14.0308|13.6315|17.0394|13.565|13.315|11.145|12.31|13.535|14.815|21.155|25.05|20.77|22.52|23.98|19.115|21.13|19.21|21.01|23.01|21.85|11.5|12.79|16.03|17.86|18.75|17.4265|20.67|16.8|20.36|15.55|18.36|22.5|21.64|22.3075|15.27|17.99|19.09|20|27.14|29.2|27.3525|35.06|
2025-07-04 07:03:43|pink_usa_0008|WOLWF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3841|16.0948|16.0101|19.1867|22.0245|21.3891|20.8385|20.1185|23.9304|23.3798|24.6166|24.7352|20.7962|22.8292|22.8716|23.2528|25.9635|27.4196|32.52|26.0058|28.149|25.218|29.5636|28.3777|26.082|20.9741|20.1354|18.1566|16.7725|13.9517|14.5954|14.6632|15.6797|15.5442|16.8063|17.7805|16.8318|18.365|17.606|19.6272|16.57|18.0601|18.8394|20.3133|22.0245|22.8716|20.0016|23.2019|23.1795|26.7428|26.5818|28.75|30|25|28.5|25.45|20.865|24.25|25.795|25.9|22.05|23.28|21.28|23.52|21.54|17.975|20.2|19.04|
2025-07-04 07:03:47|pink_usa_0009|GMGSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1271|0.3179||||0.56|||0.61|0.75||0.6203|||||4.51|4.98|4.38|4.3772|4|4.53|4.87|4.54|4.78|4.99|4.7|4.39|4.25|5.368|5.37|5.3|5.01|6.09|6.11|6.62|6.46||7.2|7.1629|8.26|9.3|10.48|9.87|10.23|8.52|11.67|13.2|13.6|14.7|16.55|16.84|17.65|17.275|12.73|10.68|14.052|12.97|14.46|13.22|16.49|21.365|25.02|24.765|22.715|16.994|22.5|
2025-07-04 07:03:50|pink_usa_0010|RMSYF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7||||10.6|13.06|12.55|15.2|17|19.35|||20.75||24.43|24.94|27.85|34.1|33.9|37.65|39.55|44.3|43.85|43.85|47.04|50.94|47.32|44.65|47.86|48.3|58.56|60.38|51.11|52.98|57.61|51.93|55.77|47.09|42.62|39.06|40.25|45.77|50.83|47.19|51.37|38.301|44.59|47.72|46.69|51.56|46.768|50.092|49.75|59.3|49.73|36.265|45.7|45.4396|38|33.45|32.43|33.01|34.33|29|21.38|20.335|25.18|
2025-07-04 07:03:53|pink_usa_0011|RMYHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|||11.8|13.08|14.3|12.48||12.11|10.62|9.76|10.3||12.56|10.87|12.93|10.16|11.18|11.94|12.3|13.26|11.7|12.51|11.24|14.94|11.78|8.62|11.6622|10.89|9.5|7.68|7.88|8.325|8.46|7.39|5.03|5.5575|5.74|
2025-07-04 07:03:56|pink_usa_0012|SKHHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|11.55|||11.13|11.92|12.72|12.68|13.15|13.96|13.99|13.28|15.27|14.6047|16.458|17.0813|15.33|14.8|15.84|14.96|13.435|12.79|14.98|17.21|16.75|16.05|15.986|18.03|16.699|18.55|18.1|19.615|15.96|16.425|17.6|19.38|19.91|21.18|17.53|22.8885|25.125|27.32|27.69|29.2499|29.31|27.54|26.44|23.35|19.43|22.53|24.095|24.3|18.18|20.81|17.07|17.21|17.37|17.49|16.9699|17.72|
2025-07-04 07:03:59|pink_usa_0013|SKHCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.35|7.7|9.75|12.5|12.85|13.6|9|10.41|11.79|13.06|13.87|11.64|11.82|12.93|12.78|13.66|14.1|13.77|13.27|15.42|14.62|16.62|16.93|16.4|14.62|15.87|14.77|13.29|12.66|13.87|17.39|15.89|15.49|15.9|17.31|15.98|18.98|17.545|19.6|16.56|16.51|17.62|19.01|19.49|20.461|16.309|22.911|25.753|26.45|28.026|29.06|29.47|29.024|26.05|23.91|20.344|22.132|24.27|24.072|17.936|21.524|17.01|17.648|19.03|17.78|16.94|18.58|
2025-07-04 07:04:03|pink_usa_0014|BXBLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.79|12.96|12.69|13.4|9.56|12.85|14.41|15.14|15.1|13.89|15.45|14.75|13.3|14.4|16.96|18.11|16.315|18.25|16|17.56|17.34|16.525|16.375|17.3|16.81|14.73|14.825|19.5|19.8|18.27|15.66|15.02|15.66|14.27|15.98|14.69|14.17|15.065|15.35|17.315|17.674|16.67|16.65|14.37|15.68|14.26|16.04|16.08|17.135|15.25|14.98|14.92|15.75|14.305|17.06|18.84|18.99|18.25|19.15|18.79|19.99|24.14|24.39|27|30.524|
2025-07-04 07:04:07|pink_usa_0015|BMBLF|price_next_month|0.17021276595745|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2538||3.9266|5.1419|5.8431||5.5159|4.768||||6.811|6.9463||6.8341|6.3667|7.0304||8.5543||8.3117||8.5|8.79|8.43||8.9|6.6|7.43||9.4913|10.19|9.17||7.32|7.5|7.25||7.15|7.15|7.44||8.55|8.6625|8.41||7.4|8.3|7.95||8.376|8.495|7.34||7.6|8.6|7.755||9.38|8.89|8.5||9.788|11.94|13.146||14.26||
2025-07-04 07:04:11|pink_usa_0016|APAJF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1261|1.9068|1.9068|2.7935|2.7554|3.1463|3.194|3.7469|3.766|4.3762|4.3381|4.1951|4.6241|5.1389|4.872|5.1318|5.8349|6.0352|5.3487|5.4059|5.0703|5.7873|6.4747|6.5023|6.3101|7.1231|6.3141|6.4735|5.9376|6.8142|7.2366|5.9874|6.356|6.8292|6.9039|6.4954|6.3322|6.139|7.04|6.59|6.25|6.77|7.79|7.71|7.875|7.047|7.94|7.405|7.344|7.7|6.93|6.28|6.788|8.019|8.04|6.208|7.45|6.91|6.606|5.08|5.49|5.35|5.39|4.54|4.2|4.81|5.34|
2025-07-04 07:04:15|pink_usa_0017|LLESY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.06|4.9|5.7|9.55|8.6|8.07|6.56|7.39|8.95|9.3|9.65|8.14|7.86|7.32|8.05|9.05|10.68|10.72|8.2|10.58|9.82|12.01|12.44|13.77|13.19|12.83|11.05|9.175|9.09|10.27|10.081|10.72|10.35|11.87|13.81|12.473|12.67|13.8|14.915|12.4|8.535|9.058|10.46|12.63|12.8199|7.8|8.55|8.89|9.75|10.29|8.64|8.235|7.34|8.35|6.78|5.11|5.62|5.36|5.86|3.87|4.672|4.2|4.11|4.49|3.85|3.38|3.575|
2025-07-04 07:04:18|pink_usa_0018|CCLAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:19|pink_usa_0019|CHEOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.75||34.25|33.3|35.25|39.2|43.45|40.21|27.8|32.02|32.55|33.05|36.6|42.38|30.72|28.5|27.43|26.22|26.71|29.936|32.225|32.32|34.02|33.27|30.61|33.51|40.98|48.805|52.56|47.885|51.73|60.98|67.14|65.71|71.6|78.21|61.27|67.476|64.95|76.55|73.46|83.7|60.54|69.54|77.61|76.97|85.54|89.54|81.63|68.585|83.77|73.91|62.05|71.58|83.45|79.575|76.59|98.5|104.63|111.771|96.22|99.85|81.9712|99.09|
2025-07-04 07:04:22|pink_usa_0020|BOALY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:23|pink_usa_0021|ARLUF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.15|2.25|2.65|3.4|4.72|3.65|4|3|3.5|3|3.02|2.44|2.2|2.71|3.3|2.596|2.92|3.59|3.87|3.83|4.53|3.87|4.76|5.35|5.58|5.34|6.47|6.26|6.5|6.29|7.55|10.67|12|11.44|14.46|16.493|17.9|19.26|20.13|23.25|21.093|16.55|18.39|20.582|21.57|24.088|13.76|19.079|22.23|24.245|29.07|31.05|35|31.1825|22.715|24.31|22.37|24.11|25.43|26.2|25.84|29.75|27.11|33.81|37.06|47|42.19|41.36|
2025-07-04 07:04:27|pink_usa_0022|IAUGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7295|15.1639|17.0082|17.7766|18.5143|15.9529|18.4221|19.252|19.0061|19.0266||16.0041|19.0061|20.4508|23.0533|26.5369|30.4816|27.9611|28.8422|24.8873|26.8545|28.7295|26.5266|26.1988|23.7398|21.7623|20.3074|18.4939|22.2848|22.6025|21.8366|22.8996|22.7561|27.5615|26.002|28.6885|30.6865|30.4816|24.3033|24.35|27.27|29.83|27.46|26.17|18.97|18.155|17.01|19.55|18.5|18.1|19.13|15.8|15.5|14.92|15.38|17.955|16.36|19.365|18.04|19.686|20.96|23.75|23.96|26.483|24.815|29.005|
2025-07-04 07:04:31|pink_usa_0023|CAHPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2243|1.1965|1.855|1.8735|1.484|1.3356|1.6602|1.688|1.2521|1.4098|1.8272|1.586|0.9182|0.5565|0.6492|0.5101|0.7374|0.7142|0.5611|0.6771|0.64|0.7279|1.0966|0.9512|1.3878|1.908|1.6|1.74|1.89|1.75|1.752|2.11|2.59|2.15|2.13|2.805|2.45|3.47|2.79|2.61|3.34|4.51|3.9|3.57|3.66|3.1|2.83|2.795|3.36|1.67|1.3|2.4165|2.4|2.45|2.36|2.14|2.62|2.45|3.4061|3.3|5.005|5.15|
2025-07-04 07:04:33|pink_usa_0024|CHPRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:41|pink_usa_0025|ALMFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:42|pink_usa_0026|SFDPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:43|pink_usa_0027|WHITF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|4.65|6.35|7.25|7.95|7.2|6|5.8|6.2|3.5|3.1|3.45|18.98|1.77|1.55|1.67|1.43|1.48|1.31|0.92|1.15|0.91|0.67|0.27|0.55|1.21|2.24|2.18|2.1|2.47|2.87|3.85|3.6|3.62|3.63|3.15|3.02|2.575|2.14|1.66|1.178|1.05|0.66|1.279|0.995|1.625|2.02|1.87|3.12|4.47|6.74|5.87|4.83|5.15|4.94|5.56|4.94|5.095|4.55|3.81|3.15|3.75|
2025-07-04 07:04:46|pink_usa_0028|NNCSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.89||0.895||0.64|0.59|0.535|0.525|0.55|0.46|0.8|0.81|0.85|0.7|0.76|0.85|1.044|1.4|1.406|1.03|1.27|1.76|2.02|2.43|2.25|2.36|1.91|2.22|2.31|1.82|2.32|2.3094|2.26|3.17|3.69|4.6301|4.88|4.04|4.24|3.685|5.63|4.86|3.99|4.23|4.27|2.82|3.07|2.16|3.42|3.25|3.09|2.4601|1.97|1.87|1.92|2|2.1|2.995|2.675|
2025-07-04 07:04:49|pink_usa_0029|RIDYF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.54|0.43|0.61|1||1.01|1.03|1.2612|1.215|1.4|1.24|1.11|1.05|1.2|1.01|1.17|1.27|0.86|0.795|0.79|0.715|0.81|0.76|0.76|0.74|0.83|0.91|0.942|1.12|0.97||||1.03||1.04||0.98|0.959|0.99||0.964|0.79|0.719|0.7389|0.45|0.5105|0.6|0.6948|0.8887|0.801|0.99|1.0901|1.1101|1.19|1.32|1.35|1.35|1.23|1.33|1.89|1.48|1.41|1.34|1.34|1.56|1.5364|
2025-07-04 07:04:52|pink_usa_0030|DXSPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:04:53|pink_usa_0031|KSKGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2675|4.049|5.2876|6.5737|8.241|7.9076|8.241|9.2414|9.9273|7.6694|9.0032|7.355|6.6214|5.9354|4.8874|5.7639|4.7636|2.6104|1.0766|1.2576|0.907|0.94|0.828|0.65|0.6789|0.35|0.52|0.463|0.1505|0.293|0.0012|0.165|0.178|0.174|0.19|0.34|0.28|0.24||0.126|0.135|0.19||0.3201|0.256|0.31|0.2935|0.6175|0.8|0.645|0.566|1.28|1.65|1.09|0.9385|1.12|1.17|0.99|1.01|0.7493|0.9903|0.9791|1.05|1.05|0.77|1.03|1.4|
2025-07-04 07:04:57|pink_usa_0032|AGLDF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.147|0.14|0.11|0.116|0.121|0.12|0.08|0.096|0.06|0.05|0.05|0.04|0.045|0.035|0.046|0.0808|0.15|0.15|0.12|0.1433|0.0995|0.0899|0.07|0.0575|0.0394|0.0219|0.0325|0.0261|0.0254|0.0153|0.015|0.0222|0.0232|0.0175|0.025|0.0362|0.0364|
2025-07-04 07:05:00|pink_usa_0033|OROCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:01|pink_usa_0034|DMZPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|22.5|19.1|19.52|16.22|18.9|18.62|16.29|15.9025|13.16|17.31|19.145|18.5|27.25|30.63|36.19|39.94|44.62|50.11|36.28|31.5|21.79|18.52|25.8|16.96|16.87|15.79|13.25|12.8|10.68|11.77|9.59|8.69|5.92|
2025-07-04 07:05:03|pink_usa_0035|QRNNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.79|3.73|3.33|3.7|3.49|3.26|3.57|4.0554|4.1|4.21|4.55|4.29|4.82|4.7165|4.1|3.69|3.83|3.94|3.59|2.65|3.37|3.72|3.71|3.79|3.8|4.05|3.9175|3.68|3.34|3.27|2.91|3.175|3.37|3.95|4.08|3.77|2.71|3.32|3.04|3.03|2.98|2.81|2.425|2.59|2.87|2.67|2.4|2.4|2.29|2.57|2.15|2.545|2.4655|2.425|2.408|2.19|2.35|1.95|
2025-07-04 07:05:06|pink_usa_0036|ASAGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0112|1.14|1.2094|1.1004|1.2887|1.2887|1.3482|1.2887|1.5366|1.5465|1.7745|1.5564|1.4573|1.3383|1.3581|1.14|1.4037|1.1995|1.2193|1.1599|1.08|1.06|1.2|1.2185|1.3|1.3|1.23|1|1.05|0.914|1|1.43|1.48|1.22|1.22|1.39|1.18|1.03|0.9375|1.05|0.8665|0.8147|0.7992|0.702|0.655|0.75|0.635|0.695|0.8025|0.85|0.909|1.02|1.19|1.075|1.1635|1.3|1.16|1.2177|1.06|1.015|0.85|1|0.92|0.9563|0.9787|0.9124|0.8828|0.9151|
2025-07-04 07:05:10|pink_usa_0037|BKQNY|price_next_month|1.9852398523985||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.61|15.11|||18.45|20.85||23.95|21.55|19.48||19.45|16.49|20.13||15.545|17.29|17.15||16.83|20.51|19.28||15.27|15.8|13.43||13.115|13.18|10.16||7.9291|8.9|11.85||13.885|13.25|11.43||9.61|8.8308|9.824||7.185|7.06|7.76||8.05|9|8.17||10.45||
2025-07-04 07:05:14|pink_usa_0038|SSLZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.62|4.61|4.72|4.42|5.25|4.86|5.6899|5.93|3.15|3.775|3.2|5.37|5.415|4.825|5.52|4.94|5.57|5.17|5.02|5.18|4.65|5.44|4.87|5.1|5.03|5.11|4.56|4.41|3.82|5.0975|
2025-07-04 07:05:18|pink_usa_0039|STOSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0336|8.6362|10.923|10.9511|12.5537|10.6395|11.4408|11.1737|10.9066|11.9037|15.0466|12.5982|11.4853|12.616|12.624|9.9717|10.862|11.2805|11.3695|10.9066|12.4023|10.3011|11.1024|12.0284|10.1253|5.4221|5.6447|5.0393|4.0955|1.8|3.44|3.8|2.84|2.97|2.75|2.39|3.24|4.194|4.49|4.45|4.6395|4.285|5.04|4.75|5.5|5.6|2.65|3.95|3.47|5.55|5.59|5.18|5.53|5.05|5.63|4.75|4.818|4.98|4.78|5.28|4.97|5.1|4.94|5.5|4.432|4.75|3.9|5.05|
2025-07-04 07:05:23|pink_usa_0040|ANZBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:24|pink_usa_0041|ANEWF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:25|pink_usa_0042|NAUBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4797|14.3857|17.7201|27.9616|22.7694|24.6843|21.2334|23.1029|23.7221|25.5322|25.8181|24.1032|22.8171|24.0556|22.7123|25.4846|26.4849|30.4386|26.584|33.6111|29.0096|31.5819|30.8102|29.2668|26.0848|29.6669|24.6025|22.0611|18.3021|21.64|19.5|21.66|23.05|25.85|22.35|24.25|22.63|21.79|20.62|18.1267|17.66|17.17|19.5601|20.29|17.52|9.755|12.77|13.41|18.55|20.78|19.08|21.21|21.275|24.315|20.88|20.205|22.2|19.28|18.9|18.45|20.15|23.05|22.69|25.4|23.02|19.21|24.53|
2025-07-04 07:05:29|pink_usa_0043|NABZY|price_next_month|0||||||||||||||||||||||2.4015|2.6601|2.8202|2.4138|2.2906|2.5985|2.5493|2.2875|2.6875|2.2375|2.275|2.425|2.725|3.15|2.8625|2.8625|2.975|2.4125|2.575|3.1875|3.525|4.25|4.6375|4.2875|4.1625|3.975|3.9625|4.2875|4.0875|4.325|4.8125|4.5|4.5625|5.4875|6.075|6.8875|7.3|6.9|6.9|7.225|6.9625|6.6625|8.4063|9.7188|7.65|7.8438|7.0188|6.8|7.2063|7.025|8.076|7.65|8.24|7.694|8.781|9.385|9.065|9.462|9.38|10.18|10.611|10.84|11.67|10.705|9.418|10.575|11.48|11.439|11.847|12.403|12.895|14.28|13.682|14.72|15.705|17.78|16.275|20.13|15.65|13.275|11.47|7.885|6|7.43|10.325|13.1|11.555|12.75|11.35|12.53|12.325|14.8|13.165|13.42|12.635|13.06|13.065|13.47|14.3|17.695|14.07|16.67|14.41|16.39|16.2|15.45|13.81|14.46|12.62|10.74|9.91|10.29|10.035|10.62|11.53|12.74|12.01|12.573|11.8|10.915|10.49|8.915|8.73|8.91|9.81|9.76|8.46|5.47|6.2898|6.64|9.01|10.22|9.575|10.9|9.64|11.33|10.73|10.37|11.264|9.59|9.6|8.9|10.51|10.95|12.61|12.78|12.35|11.56|12.893|
2025-07-04 07:05:33|pink_usa_0044|BHPLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4882|5.3959|4.1351|4.3873|4.1289|4.2309|4.4368|4.5054|3.537|4.5475|5.2634|5.034|4.9004|4.8113|5.034|5.7914|7.3951|7.9671|7.8852|7.8896|8.9989|10.8254|12.3846|12.6519|13.8993|17.5969||18.7106||16.7059|45.2618|29.046|37.6524|26.8185|36.5747|32.298|12.9192|16.3049|20.0471|26.2884|32.0753|34.3027|34.5255|30.7388|35.5947|40.4594|45.5291|41.2078|34.2493|34.9175|32.8615|29.9369|31.4962|34.9097|29.6251|27.8788|31.8058|28.7074|31.7189|31.4681|26.2839|20.5727|22.5396|17.4565|15.8149|8.9499|13.5785|12.5896|15.4318|18.1938|16.0376|17.5913|18.1181|21.829|20.7688|21.6018|19.8154|21.4169|23.317|26.1146|21.0895|22.8626|17.2405|23.4773|22.1375|31.6053|32.633|32.9752|25.8117|33.34|32.1475|25.485|24.19|35.002|28.95|29.82|27.802|31.646|28.48|27.51|29.554|24.37|22.426|25.7|
2025-07-04 07:05:39|pink_usa_0045|NCMGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:40|pink_usa_0046|CSLLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.33|35.05|33.83|37.48|35.01|33.26|37.93|40.405|44.825|39.23|42.6|48.9|52.2|53.89|59.23|61.22|73.51|62.845|71.66|70|79.23|88.32|106.89|103.5|97.75|103.67|106.15|103.96|107.4|111.78|93.22|95.13|99|88.54|105.43|100.57|88.74|74.36|98.13|90.1|101.55|97.35|86.2|79.15|79.885|
2025-07-04 07:05:44|pink_usa_0047|CMXHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|22.9|23.1|24.2|29|29.3|29.7|28.75|32.1|37.25|38.15|35.21|30.37|32.8|38.3485|44.65|47.366|57.96|61.7|60.45|65.3|61.9|63.2|62.65|65.55|68.62|72.4005|70.83|65.25|71.9053|76.37|89.64|80.55|83|95.73|102|110.04|119|125.5|149.25|131.51|139.5|144|154.75|173.14|202.909|199|200.65|205|213|205.5|216.6745|221.625|189.05|196.25|199|173.025|207.505|200.5001|178.68|148.615|188.75|176.75|202.38|194.2|170.54|156.7|152.731|
2025-07-04 07:05:47|pink_usa_0048|BLSFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2484|3229.2|2732.4|2700|2302.56|2181.6|2248.56|2226.96|1512|978.48|453.6|468.72|311.04||105.06|25.34|||28.82|29.8|27.5|21.22|19.57|14.04|13.9752|15.56|16.15|27.8||35.39|47.3|43.72|55.7|48.75|63.34|63.25|66.52|51.97|43.86|46.86|41.07|||32.81|40.13||67.775|86.95|88.97|80.1|65.04|70.19|56.18|52.05|59.92|68.72|68.39|57.99|76.41|75.9|69.765|69|64.5925|69.84|79.25|
2025-07-04 07:05:51|pink_usa_0049|SKLTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.05|32.69|43.08|51.2|45.32|44.5|43.75|42.61|30.135|27.237|34.38|32.42|32.67|27.59|33.03|32.19|26.83|33.86|27.8|27.41|31.745|
2025-07-04 07:05:53|pink_usa_0050|TLSYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:05:54|pink_usa_0051|TTRAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.007|0.015|0.003|0.003|0.003|0.003|4.4375|3.5|3.5|2.42|2.35|2.7|2.8|2.55|2.55|2.65|2.45|2.8|3.3|3.75|3.6|3.48|3.45||4.15|3.7|3.16|2.95|2.8|2.73||3.4|3.88|4.16|4.3|4.05|4.46|4.35|2.85|2.5|2.2|2.85|2.81|3.05|2.67|2.86|2.66|2.8|3.04|3.31|3.24|3.56|3.49|4.03|4.15|4.77|4.93|4.56|4.924|4.45|4.82|5.09|4.72|5.136|4.815|4.57|3.928|3.951|4.2|4.35|3.9|3.8|3.04|3.277|2.729|2.86|2.41|2.02|2.18|2.0245|2.342|2.67|2.428|2.65|2.05|2.4|1.85|2.48|2.52|2.8|2.76|3.01|2.89|2.6501|2.5201|2.98|2.821|2.905|2.415|2.71|2.405|2.4|2.4|2.3|2.59|3.225|
2025-07-04 07:05:58|pink_usa_0052|TSRYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|3.83|3.63|4.41|4.585|5.06|4.98|6.01|4.35|4.32|4|3.48|4.73|4.085|3.85|4.2|4.09|5.24|6.18|7.47|7.4|8.76|8.31|9.049|10.11|12.025|13.32|13.68|13.275|10.8132|11.1925|12.06|11.45|12.4|8.55|6.12|7.91|6.38|7.31|7.8|8.622|8.87|8.35|7.92|8.01|8.19|10.26|9.24|7.42|7.59|6.91|7.85|8.1|7.84|6.64|5.68|5.29|
2025-07-04 07:06:01|pink_usa_0053|STBMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:02|pink_usa_0054|TACBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:03|pink_usa_0055|TABCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0292|||0.8608|0.8982|0.9075|1.1321|1.1789|1.1976|1.1321|1.235|1.2724|1.5157|1.6093|1.7403|1.7964|2.0677|2.47|2.2174|2.2829|2.2548|2.1239|2.1332|2.1893|2.2923|2.4981|2.6029|2.8256|2.5262|2.3016|1.7777|1.6467|0.8608|0.8233|0.9169|1.0947|1.2631|1.1976||1.0385|1.3323|1.3117|1.6093|0.6531|0.5876|0.5595|0.5239|0.6306|0.5632|0.6082|0.6456|0.5838|0.6194|0.6044|0.6362|0.6082|0.6362|0.6531|0.7135|0.6298|0.6107|0.645|0.6602|0.6678|0.7477|0.6716|0.6849|0.6126|0.6164|0.7915|0.6393|0.6583|0.6469|0.626|0.6868|0.6107|0.626|0.628|0.3472|0.43|0.4614|0.5908|0.7135|0.6735|0.7184|3.726|4.06|0.72|0.5986|0.77|0.6579|0.7511|0.5522|0.45|0.47|0.435|0.2687|0.4209|0.396|0.4664|
2025-07-04 07:06:07|pink_usa_0056|SAUNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:08|pink_usa_0057|CWLDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:09|pink_usa_0058|OCANF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:10|pink_usa_0059|OGDCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:11|pink_usa_0060|INCZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:12|pink_usa_0061|ICPVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|1.61|1.5|1.7|2.7|3.45|2.96|2.42|3.28|4.2|4.3|4.3|3.48|3.3|3.33|2.91|3.15|3.13|3.08|2.5|2.46|2.51|2.68|2.76|2.5|2.73|3.3|2.65|2.7|2.27||2.11|2.225|2.775|2.92|2.6||2.93||2.89|3.15|2.535|2.38|2.23|2.2|2.24|1.37|1.35|1.73||2.15|1.85|2.19|2.54|2.773|2.2|2.29|2.74|2.055|1.98|1.79|1.8|1.77|1.8|2.05|1.8712|1.5023|1.62|
2025-07-04 07:06:15|pink_usa_0062|CSXXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|17.21|15.44|15.05|14.78|17.97|||15.63|17.56|20.13|22.18|24.5|21.27|21.48|17.78|18.18|19.32|20.56|21.355|23.63|17.3|26.5434|31.03|30.96|31.49|30.21|37.145|31.7|29.475|26.86|25.355|31.2575|31.2|31.35|34.4|42.41|43.96|45.31|51.96|45.5|40.9225|45.6275|
2025-07-04 07:06:18|pink_usa_0063|OZMLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:19|pink_usa_0064|ORRAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7125|1.85|1.9375|2.0875|2.0875|2.075|1.9|2.275|2.775|2.9232|2.6125|2.7875|2.8875|3.0875|3.3625|3.3625|3.2437|2.81|2.8312|2.6688|2.9375|2.625|2.7|2.0625|1.76|1.92|1.91|2.39|2.4715|2.23|2.45|2.7|2.43|2.09|1.95|2.305|2.23|1.49|1.59|1.41|1.3|1.65|1.45|1.1|1.12|
2025-07-04 07:06:22|pink_usa_0065|CLVLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.64|1.8|2.4|2.6|3.15|2.6|2.25|2.28|1.75|2.21|2.2|1.91|1.65|2.4|1.8|1.75|1.76|2.4|2.17|1.78|1.48|1.32|1.54|2.05|1.998|2.97|2.26|1.92|2.0199|1.92|3.22|3.7|5.27|6.109|5.23|5.16|5.43|6.97|7.88|7.71|11.54|15.79|17.71|23.48|21.85|19.75|14.31|16.41|15.22|17.14|23.19|21.48|29.18|15.89|13.05|12.28|11.385|19.66|13.665|12.45|10.0132|10.3|9.75|9.75|9.531|7.6|7.1|6.98|
2025-07-04 07:06:25|pink_usa_0066|ASLEF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:26|pink_usa_0067|LCOMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15||12.15|12.15|12.15|12.15|12.15|
2025-07-04 07:06:29|pink_usa_0068|SHVTF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.02|2.55|2.1|3.55||4.16||3.26|||2.05||||1.21||1.89|2.8|3.3|4.04|5.25|6.2|4.88|5.36||8.18|9.53|7.6|4.6|4.05|5.5|4.8|4.48|4.02|3.95|3.7|3.7|4.6|4.5|3.55|3.45|3.25|5.25|4.88|5|4.5|4|4.35|3.9|4.58|4.79|4.95|4.33|4.085|3.25|3.29|2.68|2.68|2.8801|2.76|2.09|2.59|2.85|2.68|2.45|2.95|3.35|
2025-07-04 07:06:33|pink_usa_0069|FSUGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.06|8.82|8.48|9.47|7.78|6.72|10.5|8.89|10.02|8.88|6.1|3.36|2.928|2.41|3.37|2.45|5.1|6.02|8.15|10.06|8.21|8.64|7.7|8.04|6.925|6.59|5.309|6.745|10.08|12.305|12.08|14.93|14.83|23.725|23.07|38.51|35.02|36.77|21.4|28.78|32.02|25.705|21.15|31.36|30.41|32.235|28.51|36.96|33.37|28.18|25.92|24.12|21.08|21.36|
2025-07-04 07:06:36|pink_usa_0070|FSUMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.77|1.17|1.79|3.46|3.52|4.8|4.4|3.66|6.42|7.22|7|6.8|4.54|5.44|5.93|4.33|4.25|4.86|3.74|3.27|5.06|4.61|4.88|4.3|2.98|1.87|1.49|1.31|1.82|1.06|2.5|3.06|4.05|4.75|4.01|3.95|3.6|4.098|3.63|3.395|2.86|3.26|5.32|6|5.87|8.1|7.01|11.68|12|19.36|17.64|18.86|10.5|14.85|14.61|12.1604|10.46|15.48|13.8|15.35|13.63|19.42|16.145|14.05|12.9|12.45|9.875|10.75|
2025-07-04 07:06:40|pink_usa_0071|WOPEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:41|pink_usa_0072|MALRY|price_next_month|0.058536585365854|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.89||10.28|9.88|10.68||8.85|10.2|6.5||5.215|3.198|3.52||6.69|8.04|9.3|||10.81|13.18||14.39|11.51|11||10.27|9.07|10.04||12.57|20.9|21.62||34.5|38.85|32.72||44.54|46.35|54||45.64|46|42.54||49.94|30.3|21.43||15.28||
2025-07-04 07:06:52|pink_usa_0073|NESRF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.45|1.01|1.57|1.7|1.62|2.02|2.26|2.94|3.45|2.95|2.9|3.27|3.57|4.05|4.76|4.7117|5.405|6.48|5.8|5.83|9.08|6.77|8.705|8.87|11.4|10.87|10.35|8.76|7.272|7.125|6.71|7.19|5.05|5.09|8.716|8.945|7.776|7.83|8.695|9.77|8.9|12.1|10.5455|13.325|12.358|
2025-07-04 07:06:55|pink_usa_0074|AUTLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:56|pink_usa_0075|SVLKF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:06:57|pink_usa_0076|PMNXF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.577|1.7911|1.9761|2.7256|2.8327|3.2318|3.3406|3.0079|3.0858|2.5406|2.2778|2.7192|1.9323|1.2343|0.5247|0.4012|0.338|0.3182|0.4234|0.3159|0.2619|0.2063|0.2531|0.2795|0.2288|0.4096|0.4289|0.383|0.335|0.245|0.2303|0.239|0.3562|0.3723|0.3|0.2691|0.26|0.3121|0.4621|0.5675|0.774|0.629|1.076|0.895|0.984|1.0012|1.14|1.2382|1.09|1.4668|1.1176|0.9906|1.58|1.5899|1.22|1.1|1.1813|1.5|1.822|1.818|1.685|2.1139|2.3|
2025-07-04 07:07:01|pink_usa_0077|RGRNF|price_next_month|0.13483146067416|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7188|||||||||||||||||||0.5|0.5|||0.85|0.85|||0.7|||0.85|0.8|0.79||0.36||0.04||0.4207|0.405||||0.72|1.75||2.74||3.47||3.75|5.05|5.63||3.71|2.94|2.82||2.1|1.69|1.35||1.05|1.05|1.32||2.15|2.91|2.05||2.418|3.1|3.16||3.48|2.9414|3.22||3.055|3.49|3.2||3.52|4.25|2.78||2.07|1.83|1.33||1.45|1.112|1.28||1.256|0.99|1.18||1.3|1.15|1.7||3.022||
2025-07-04 07:07:05|pink_usa_0078|RMLRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2036|0.3795|0.3703|0.3888|0.3656|0.5091|0.398|0.3934|0.6804|0.8655|1.3978|1.4626|1.1663|0.9905|0.7498|0.4906|0.3518|0.4767|0.2129|0.1342|0.1287|0.1239|0.1049|0.07|0.0479|0.09|0.13|0.09|0.14|0.18|0.295|0.498|0.353|0.52|0.345|0.315|0.315|0.368|0.4191|0.3932|0.3412|0.3749|0.5527|0.585|0.79|0.831|0.7725|1.555|1.46|1.105|1.355|1.23|1.2|1.03|1.12|0.7648|0.405|0.7382|0.9379|0.8777|1.09|0.9539|1.3|1.27|1.535|1.47|1.7|1.61|
2025-07-04 07:07:08|pink_usa_0079|RDRUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:07:09|pink_usa_0080|RRSSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:07:10|pink_usa_0081|MDSMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:07:11|pink_usa_0082|AMLYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:07:12|pink_usa_0083|AMLTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9683|4.55|5.45||5.99|4.62|5.5|5.12|6.15|5.05|4.45|4.59|4.36|4.3|4.86|4.97|5.56|4.19|4.85|4.04|4.58|4.86|4.946|4.24|5.15|4.8|4.335|3.45|4.38|4.09|3.99|3.46|3.81|4|3.77|4.01|3.2|2.61|1.87|1.88|1.55|1.35|1.256|1.27|0.76|1.132|0.98|1.215|0.9|0.8237|0.83|0.7319|0.7396|0.6639|0.7479|0.936|0.6718|0.6885|0.8|0.629|0.661|0.724|0.8654|0.9394|0.9394|0.81|
2025-07-04 07:07:16|pink_usa_0084|WFAFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9867|14.9261|14.6129|17.0658|17.8382|18.7881|17.0032|16.9301|16.6587|15.7089|17.118|18.9446|20.7817|22.2899|19.0699|20.7608|18.9783|20.5353|20.5353|19.6398|17.09|16.47|14.88|14.645|14.845|16.09|15.97|17.14|15.47|16.65|15.95|16|17.66|16.05|18.345|16.24|11.43|12.428|13.685|13.89|15.25|11.59|16.73|16.881|21.09|21.298|22.83|20.8|18.79|17.98|15.84|13.98|17|17.41|16.56|15.98|19.22|21.396|23.77|22.5792|22.714|24.595|27.43|
2025-07-04 07:07:19|pink_usa_0085|SNMCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0442|14.6173|16.0209|15.1134|13.734|12.6691|12.5965|11.6043|9.523|11.7374|11.9431|11.2897|12.2819|12.4392|13.8792|12.4997|13.2742|12.5844|13.2137|11.5317|11.4954|11.2655|11.2292|10.786|10.7655|6.9205|7.4374|7.5726|9.3291|9.1646|9.9401|10.8213|9.3996|9.2469|9.1646|8.4332|10.4106|10.0223|10.692|10.1809|10.9975|12.109|13.2711|14.1346|16.1673|13.71|13.97|
2025-07-04 07:07:22|pink_usa_0086|SNMYF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2198|5.6267||9.3778||10.1038|||||||10.5032|||12.057|14.7504|14.823|14.0365|15.3433|12.7296|14.702|16.2509|15.4038|13.8671|12.9595|12.4513|11.3865|9.5956|11.4349|12.2093|11.4954|11.8705||12.1609|12.7659||12.2819|13.2379||10.6018||11.1324|10.8541|10.4336|6.729|7.2612|7.6372|9.3409|9.3409|9.8696|9.5288|10.1163|9.1176|9.3996|9.1881|9.7286|9.9753|10.3631|10.2221|11.1385|12.2782|13.2123|15.1334|12.7365|11.78|13.805|
2025-07-04 07:07:25|pink_usa_0087|TRAUF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1063|2.8475|3.3315|3.7069|4.7861|4.4107|3.4723|4.3638|4.7298|5.3492|5.2084|5.3492|5.3773|5.2835|5.687|5.7246|6.053|6.4284|5.7902|5.8184|5.6307|6.3064|7.2755|7.0164|7.2656|7.6443|7.425|7.3792|7.68|9.09|9.14|7.97|7.74|9.11|9|9.35|9.56|8.67|8.75|7.77|8.32|9.71|10.67|9.9413|10.47|8.73|9.893|9.404|9.966|10.621|10.538|10.05|9.07|10.178|9.822|7.79|9.854|9.955|9.346|7.372|8.488|7.89|8.544|8.962|8.25|8.67|9.15|
2025-07-04 07:07:29|pink_usa_0088|QBIEY|price_next_month|0.23357664233577|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|19.75|19.44||16.4|14.81|16.43||19.25|15.24|14.11||12.52|13.51|11.43||14.69|13.71|14.5||10.505|10.7|9.23||10.94|9.355|9.19||8.695|7.34|8.21||9.765|8.19|8.38||7.6|8.08|8.275||8.8299|8.47|8.33||4.98|7.5901|7.5||8.16|8.7001|8.25||8.65|8.29|8.6||9.67|9.26|10.44||11.771|11.12|12.6||15.57||
2025-07-04 07:07:35|pink_usa_0089|QBEIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|14.9|13.95|16.75|21.3|20.75|19.94|14.71|16.84|17.44|19.42|18.06|13.94|11.9|14.49|13.75|13.52|12.38|13.46|15.14|14.21|10.25|11.35|10.95|9.42|8.7199|10.5|10.62|9.03|7.61|8.49|7.71|7.7|9.65|9.45|9.46|8.47|8.58|7.59|7.36|8.25|7.825|9.115|8.21|8.645|9.29|4.83|6.605|6.2499|6.41|7.57|7.82|8.93|8.6|8.77|8.05|7.35|9.53|9.98|10.23|9.34|9.93|12.14|12|11.15|13|14.37|14.66|
2025-07-04 07:07:38|pink_usa_0090|OCLDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.84|25.75|26.5|26.93|23.62|16.32|19.99|21.16|19.88|20.62|16.93|14.1|16.24|14.655|11.91|9.7|11.839|9.52|12.602|14.06|13.37|15.8|16.35|15.32|14.4|13.3225|12.2|12.11|13.44|14.11|15.505|15.73|10.4|12.6|11.27|12.22|11.08|9.59|10.71|9.91|11.98|11.34|8.18|10.6656|10.78|10.11|9.77|10.51|11.66|11.555|11.84|9.61|9.6|13|
2025-07-04 07:07:43|pink_usa_0091|CMSQY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|4.25|6.36|7.6|9.95|10.87|11.62|9.28|9.7|10.3|9.32|8.92|7.48|8.07|8.75|7.44|8.9|10.66|10.14|9.28|10.07|9.95|11.4|12.33|10.69|9.325|9.54|8.85|7.58|7.5|7.47|6.786|8.23|9.81|10.425|11.25|11.98|13.43|13.38|13.4|13.7|12.768|12.78|11.06|10.59|12.09|7.7625|9.64|8.59|11.1|11.69|11.8402|13.745|13.81|18.28|17.735|15.93|16.8|15.28|16.96|15.78|17.04|17.76|17.59|17.4175|21.33|24.38|26.105|
2025-07-04 07:07:47|pink_usa_0092|STGPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|2.98|2.99|2.96|2.8|2.84|2.975|3.46|3.848|3.56|3.19|3.2|3.19|3.09|3.22|3.03|3.18|2.7295|2.9159|2.71|2.76||2.69|1.29|1.5|1.5|2.14|2.105|2.05|2.08|2.1|2.25|1.965|1.67|2.1|1.85|1.65|1.58|1.98|2.15|1.9|2.076|1.88|2.25|2.2392|
2025-07-04 07:07:49|pink_usa_0093|IPGDF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.24||4.25||||||7.5|7.1|||4.03||||4.42||||2.4|||3.85||||2.3076|1.4611|2.06|3.12|3.04|2.97|2.2|2.71|3.33|4|4|||2.82|3.5|3.43|4.33|4.52|3.02|4.04|3.29|5.6|5.585|6.74|7.31|9|9.532|6.966|10.4|11.43|9.48|9.5|7.1|5|4.89|3.68|3.4057|3.1|2.31|2.7208|
2025-07-04 07:07:53|pink_usa_0094|ANSLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58|54.85|||||74.26|68.35|68.2|70.5|64.99|70.75|87.89|72.73||55.65|60.35|58.31|67.45|73.647|71.584|73.15|73|81.25|77.575|86.396|64.484|67.66|76.912|77.24|76.556|85.635|76.9|110.835|114.7|113.354|120.6|120.266|94.19|91.6075|75.235|70.661|69.495|79.58|72.8|66.39|53.25|62.41|63.17|70.48|85.25|85.32|74.95|79.49|
2025-07-04 07:07:56|pink_usa_0095|WYGPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.35|21.25|24.95|18.25|22.2|28.64|33.82|30.72|28.93|29.12|29.08|27.2|25.79|26.77|24.05|19.86|21.4|14.45|15.61|16.54|12.01|7.42|8.92|7.11|5.05|2.69|5.1|5.73|6.67|7.52|8.49|9.02|11.22|11.81|11.675|13.07|10.9|10.05|10.44|10.1|9.45|10.68|5.09|5.94|7.34|9.81|8.21|8.055|8.6625|8.54|9.67|8.81|8.98|10.9|10.21|11.635|10.07|9.57|10.6|9.8|9.515|9.47|7.518|8.21|
2025-07-04 07:08:00|pink_usa_0096|AUSDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.63|0.995|1.33|0.8|0.855|0.87|0.5444||0.205|0.26|0.218|0.157|0.3565|0.725|1.0507|0.99||1.49|1.67|1.97||1.31||0.9105|||||0.475|0.905|0.7964|1.05|0.84||0.7588||0.5581|0.5343|0.5756|0.8906|0.7601|0.8368|0.6665|0.6625|0.6343|0.6155|0.7602|0.9436|0.9434|0.9048|
2025-07-04 07:08:03|pink_usa_0097|WNARF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:08:04|pink_usa_0098|AGLNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7773|9.8802|11.029|12.4077|11.2588|12.8672|11.8103|14.8522|13.6576|14.3837|14.062|14.8524|13.8966|13.8322|14.4311|14.2412|15.2856|15.3805|13.026|13.9089|12.6272|13.776|13.1874|12|11.248|12.1|11.9|11.53|11.9|13.87|14.98|14.15|16.15|20.31|18.63|18.75|19.177|16.08|16|13.73|15.05|15.41|14.47|13.72|14.2|11.055|12|9.315|8.9|7.29|5.65|4.7|4.9655|6.39|5.765|4.55|5.374|5.68|7.36|6.84|5.82|5.72|7.05|7.05|6.85|6.3501|6.475|
2025-07-04 07:08:07|pink_usa_0099|AGLXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.88||||15.42|15.48|15.56|15.1|16.2|15.39|16.1|15.86|13.55|14.5|13.12|14.55|13.827|12.185|11.05|11.67|11.44|11.465|12.91|14.32|15.315|14.73|16.906|20.3|19.07|19.41|18.9125|15.66|16.045|13.12|15.82|15.4401|14.16|13.475|13.75|11.27|12.1125|9.32|9.07|6.96|5.577|4.55|5.276|5.77|5.77|4.215|5.2905|5.58|7.5|6.735|5.85|5.985|6.97|7.5885|7.3|6.39|6.585|
2025-07-04 07:08:10|pink_usa_0100|BEPTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.54|0.655|0.52|0.63|0.76|0.74|0.75|0.605|0.59|0.85|1.07|1.2|1.18|1.58|1.44|1.07|1.39|1.47|1.4|1.27|1.33|1.23|1.6|1.672|1.12|0.75|0.8967|0.6217|0.44|0.24|0.55|0.46|0.595|0.5748|0.5406|0.4951|0.6975|1.045|1.16|1.3212|1.12|0.9372|1.52|1.33|1.624|1.7|0.795|1.04|0.96|1.35|1.36|0.9175|1.115|0.9234|1.15|1.22|0.9517|1.115|1.01|1.05|0.96|1.04|1.052|1|0.84|0.95|0.7217|0.8621|
2025-07-04 07:08:14|pink_usa_0101|VPTOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:08:15|pink_usa_0102|ELKMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3379||||0.1714|0.1311||||0.1362|0.1412||||0.2975|0.3126||0.2723|0.3328|0.5477|0.4654|0.45|0.47|0.5577|0.5346|0.66|0.613|0.5344|0.503|0.5016|0.6635|0.9798|0.759|0.9049|1.1|1.375|0.98|0.975|0.99|0.97|1.05|1.04|1.25|0.7819|0.75|1.23|1.2199|1.12|1.1|1.03|1.09|1.16|1.27|1.6|1.98|1.965|
2025-07-04 07:08:18|pink_usa_0103|AGESY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214|250|279|280.5|289|290|334|356.5|348.5|409|422.5|472.5|398|316.5|222|247||10.1|22.5|21.7|37|42|38.3|30.5|23.5|30.3|26.4|29.9|19.2|19.1|20.9|17.4|19.4|24.82|33.51|33.97|40.01|43.68|43.96|43.21|35.67|32.655|34.36|37.15|40.15|44.05|42.42|39.14|33.63|36.57|42.86|41.7|43.34|48.95|52.86|53.62|50.055|49.475|46.83|52.04|54.78|57.6|55|34.59|39.7|41.61|54.9|60.975|51.17|49.11|49.99|49.16|42.93|38.08|48.35|43.9|41.93|38.05|43.03|47.29|46.76|52.137|51.63|61.1498|66.92|
2025-07-04 07:08:21|pink_usa_0104|KBCSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5||17.39|||9.69|6.14||10.2|12.19|19.19|17.75|20.32|26.91|29.8|30.55|27.81|25.505|27.735|31.17|34.64|31.33|28.55|26.96|24.94|29.4325|31.69|31.77|39.72|41.445|47.11|44.63|38.675|34.235|34.44|37.97|33.349|35.08|37.89|26.85|30.4|24.6|34.66|38.16|39.91|45.94|44.31|34.75|25.05|24.3|36.65|36.25|37.79|27.48|32.49|37.27|37.85|36.64|39.04|47.74|51.7035|
2025-07-04 07:08:24|pink_usa_0105|BUDFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.65|103.7|114.61|122.1001|120.85|113.73|102.8|103.65|74.44|75|87.66|101.33|80.42|75.6|48.9|56.3386|52.96|65.99|71.95|68.54|58.47|64.16|57.16|54.63|47.05|59.705|66.1|58.63|53.985|61.5771|59.09|59.5188|62.6784|49.45|65.4|69.37|
2025-07-04 07:08:27|pink_usa_0106|AVHNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|12.3|18.11|18.1|18.1|18.1|18.1|14.68|14.68|14.68|13.9|14.11|14.11|16.1|16.1|17|17|17|17|17|17|17|17|17|17|17|17|17|17|17|17|
2025-07-04 07:08:29|pink_usa_0107|GBLBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.65|||9.1575|||9.65|9.35|9.8|10|7.79|10.92|8.1|9.8|10.89|11.255|11.55|10.66|9.725|8.36|8.414|8.47|9.005|8|7.38|7.84|7.351|7.672|7.11|7.15|7.9|8.75|
2025-07-04 07:08:32|pink_usa_0108|SIETY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.95|23|20.3|17.86|15.64|18.48|17.71|15.75|15.4401|22|21.5|20.93|21.766|24.3725|23.34|22.94|23.19|20.82|21.675|19.675|20.2|20.51|23.7025|31.75|32.6||30.25|31.35|42.4|50.46|77.85|76|85.7|79.14|78.12|72.72|93.145|98.2|93.55|71.3|99.35|110.9395|115.01|103.48|82.135|103.59|113|
2025-07-04 07:08:34|pink_usa_0109|UCBJY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.55|22.29|24.2||28.52|30.95|28.01|31.11|36.768|38.28|44.58|40.87|39.78|37.5|38.74|38.65|44.17|39.55|39.13|36.99|34.05|38.7|35.4|35.89|41.29|40.14|41.79|42.095|42.36|40.49|40.8|39.45|44.21|46.215|63.29|51.03|53.61|50.48|54.09|57.58|49.27|62.42|40.54|37.23|41.53|47.41|45.105|36.58|45.91|66.23|78.7|96.97|96.02|89.106|96.14|
2025-07-04 07:08:37|pink_usa_0110|UMICY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9625|7.25||6.725|6.5365|5.6425|5.4875|6.14||6.6175|6.0675|4.965|5.3475|6.2375|5.8525|5.0275|4.63|6.5065|6.835|8.115|6.9175|7.0525|9.345|11.71|13.24|12.905|15.07|11.396|10.445|9.49|7.32|10.265|11.41|10.56|13.14|10.17|14.9|15.17|15.79|14.65|9.32|9.27|8.17|8.24|9.4|7.88|7.54|5.81|5.63|5.63|3.53|2.92|2.46|2.3099|4.1897|
2025-07-04 07:08:40|pink_usa_0111|SVYSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.6857|97.7504|107.1045|139.3761||||94.2821|109.443|138.9084|137.1791|127.2158|141.0131|138.4407|143.9275|159.1115|130.9575|130.022|130.4897|131.8929|||97.5|91.75|113.85|117.5|127.434|133.75|146.2343|146||127.97|126.91|106.2401|116.15|104.8575|106.8969|105.4941|71.9967|83.5098|86.61|124.8379|125.402|128.988||122.66|96.653|74.1395|82.96|114|115.062|106.781|105.91|28.075|32.785|36.45|42.01|30.47|38.1|34.4|
2025-07-04 07:08:43|pink_usa_0112|SOLVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:08:44|pink_usa_0113|BPOSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.21|20.071|23.108|25.358|24.702|26.074|28.895|27.803|24.15|23.11|27.4|25.69|26.62|23.7|24.34|27.17|28.65|32.75|22.539|15.502|15.035|9.15|11.7|9.31|11.1|9.795|6.67|6.62|9.165|11.35|10|11.0175|8.996|7.3965|6.22|6.26|5.0589|5.45|6.04|5.0863|5.3995|4.12|3.95|3.15|2.52|1.965|1.55|2.57|
2025-07-04 07:08:46|pink_usa_0114|AFGVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.34|5.42|||3.13||4.25|3.8||4.54|6|6.4||5.33|5.16|5.46|5.76||11.273||7.04|8.16|7.97|9.6001|9.2501||9.82|7.16|8.63|9.0617|7.71|||8.13|10.41|6.93|8.18|7.92|9.45|9.25|9.19|8.9||8.31||6.5||5.75|5.65||3.096|2.76|||1.33|1.33|1.33|
2025-07-04 07:08:49|pink_usa_0115|BGAOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.95|8.47|7.38|7|7.19|7.95|7.28|7.82|6.89|6.3|6.3|6.16|5.82|5.78|6.01|5.04|4.45|5.44|5.86|5.7901|6.496|6.67|7.46|7.34|7.43|6.82|6.59|6.79|6.16|5.71|5.825|6.25|6.884|6.28|6.405|6.33|4.599|4.98|4.94|5.975|5.75|5.95|5.55|4.25|4.09|3.52|4.1575|4.375|4.009|4.01|3.98|3.65|2.72|1.865|2|1.89|1.55|1.62|1.9503|1.42|1.71|1.4|0.939|1.49|1.91|
2025-07-04 07:08:52|pink_usa_0116|SFNXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137||151.1||172.8335||195.2237|191|203||||199.17|279|||330|445.3255|406.0709|396.6904|355.98|211.45|175.57|219.85|222.9|208.2485|200|229.95|230.88|230|230|230|237.43|237.43|
2025-07-04 07:08:54|pink_usa_0117|CUYTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.34|10.95|11.94|12.95|14.48|14.48|14.15|13.81|12.65|11.26|12.09|12|12.16|12.97|12.64|14.27|14.24|13.47|12.2|12.74|14.12|12.85|13.7|14.07|14.7338|14.395|17.7|18.48|13.41|13.95|12.3935|15.12|14.75|15.87|15.445|14.825|14.16|12.32|10|9.196|6.92|5.73|6.49|6.87|9.09|10.6|11.61|11.645|12.68|10.775|9.26|11.17|10.8993|
2025-07-04 07:08:57|pink_usa_0118|BCNAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.73|14.1||||7.51|7.93|7.93|5.63|6.95|7.96|
2025-07-04 07:08:59|pink_usa_0119|IOBCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.65|8.85|8.3|14.05||||12.23|12.3|||7.21||||7.37|8.0601|7.95|8|||11.4816||17.1|16.8|24.55|31.21|35|32.73|40.47|46.459|47.25|42.31|57.55|35.85|30.75|29.25|20.345|26.45|15.93|13.2|18.2|17.55|15.95|10.7|7.9|8.72|14.135|17.788|21.45|17.9|20|15.21|16.72|16.75|14.34|17.25|18|15|8.65|11.28|13.9|13.35|15.2|13.55|11.8|13.345|
2025-07-04 07:09:02|pink_usa_0120|TLGHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:09|pink_usa_0121|BDORY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|8.605|8.595|10.07|9.5|9.35|8.25|6.705|7.755|6.425|5.18|5.7595|6.28|6.75|5.1|6.655|4.415|5.335|6.58|6.1|4.385|4.005|3.135|2.125|1.54|3.08|3.1559|4.5|4.59|5.14|4.68|5.33|5.5|5.475|4.4|5.86|6.4925|6.01|6.98|6|6.225|2.625|3.315|2.64|3.12|2.66|3.135|2.76|2.965|3.75|3.29|3.91|3.885|4.405|5.1|4.765|5.645|5.23|4.9|4.62|4.3|5.1|4.138|
2025-07-04 07:09:13|pink_usa_0122|JBSAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:14|pink_usa_0123|MRRTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.935|9.51|10.494|9.698|4.413|4.582|5.662|4.769|5.15|5.127|3.236|3.193|2.397|1.761|1.861|2.96|2.173|1.863|1.4|1.683|1.666|1.384|1.774|1.672|1.905|2.054|2.148|2.086|2.015|2.15|2.244|2.056|1.72|1.611|1.818|1.741|2.832|2.551|2.027|2.943|2.562|2.577|3.659|3.748|4.421|4.109|3.695|2.363|2.118|1.518|1.267|1.44|1.248|1.97|1.86|1.92|2.695|2.67|3.529|4.12|
2025-07-04 07:09:17|pink_usa_0124|MRVSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|11.078|15.2292|||23.43|20.71||17.63|17.29|17.61|||18.65|14.89|10.74|13.56|12.265|11.85|12.367|11.75|13.04|15.35|12.7|15.51|13.85|12.5|8.38|7|4.6|6.75|10.35|9.05|10.05|16.3|13.31|7.08|7.35|18.5|7.37|7.6|6.68|8.2|9.25|9.95|9.73|11|7.75|8.51|6.15|5.96|4.94|4.52|3.96|4.25|5.3|5.18|
2025-07-04 07:09:20|pink_usa_0125|EQUEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.858|25|1.348||1.748|1.482|1.24|1.46|1.456|1.47|1.78|1.872|1.948|1.542|2.018|2.056|1.82|2.32|2.034|2.02|2.064|2.396|1.782|1.72|2.31|3.04|3.396|3.49|3.808|3.6|4.18|4.28|4.2516|3.09|3.6478|4.36|3.9496|5.14|5.224|6.09|3.45|5|3.58|4.15|4.64|4.86|4.28|3.95|5.35|4.25|5.14|5.64|5.95|7.05|6.5|6.95|6.03|6.035|5.6375|4.61|6.272|6.78|
2025-07-04 07:09:23|pink_usa_0126|EGIEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.36|6.352|6.432|8.12|10.08|9.416|10.088|10.04|11.664|13|14.384|13.52|12.208|13.832|14.08|14.4711|13.32|14.1872|14.136|12.92|14.072|11.248|12.24|11.9628|10.008|9.432|9.52|8.872|6.92|6.064|8.44|10.088|10.28|8.728|8.64|8.912|8.912|8.776|8.736|7.208|8|10.58|11.986|12.5|11.56|12.4|7.2|8.4|7.35|8.58|7.96|7.55|6.96|7.08|8.58|7.81|7.2925|7.85|8.065|9.29|8.07|8.44|7.89|8.11|7|6.36|7.235|8.8162|
2025-07-04 07:09:27|pink_usa_0127|HYPMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.02|16.55|13.45|13.65|8.68|5.5|6.13|6.24|6.2|8.26|8.16|7.95|7.29|9|6.29|7.31|8.07|6.5|6.85|6.91|6.748|4.328|5.114|8.021|7.96|8.55|8.95|9.52|9.0025|10.46|11.56|9.51|7.35|8.16|8.755|6.75|7.6|8.69|8.31|5.18|6.439|5.373|6.65|6.33|6.567|5.038|5.015|7.87|7.404|8.64|9.08|7.04|9.185|6.69|6.32|5.44|5|4.6|3.125|4.15|5.0258|
2025-07-04 07:09:30|pink_usa_0128|COGNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7203|5.215|7.0503|6.4|4.995|3.83|2.84|2.57|1.86|3.44|4.42|5.07|4.29|4.67|4.875|5.69|5.15|4|3.06|3.053|3.04|2.47|3.14|2.432|2.75|0.88|1.78|0.85|0.87|0.755|0.7421|0.465|0.403|0.45|0.34|0.5164|0.41|0.32|0.6703|0.4509|0.541|0.4189|0.31|0.2646|0.2596|0.3803|0.485|
2025-07-04 07:09:33|pink_usa_0129|WEGZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2929||2.0133|1.7914|1.855|2.0666|1.9305|2.4731|2.1212|2.1673|2.2231|1.9923|3.8346|1.4923||||1.7462|5.9654||2.9615|3.1442|2.4192|2.375||2.1||3.125|2.975|5.2852|3.325|6.63|7.125|7.22|6.95|6.79|7.1015|5.51|6.22|5.238|6.72|7.62|8.05|8.69|6.45|6.45|7.57|8.2395|9.74|9.38|8.91|7.8|
2025-07-04 07:09:35|pink_usa_0130|LZRFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2723|5.0995|5.2118|5.232|4.4596|5.1489|4.0665|4.5986|5.1459|4.254|4.1421|3.6614|2.8027|1.9259|1.5057|2.6999|3.5163|3.873|3.5676|4.2585|5.2|5.5937|6.9905|8.0095|6.4381|7.1143|8.0533|7.8133|10.7905|10.1048|12.31|6.31|8.64|10.842|13.47|11.05|13.09|9.5|10.09|12.45|10.195|12.84|11.4|11.35|14.56|9.78|11.92|9.47|8.1|7.299|5.14|7.6|7.29|
2025-07-04 07:09:38|pink_usa_0131|USNZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.73|5.975|7.525|11.385|15.1|12.95|16.95|15.515|12.5|11.98|10.96|7.26|6.21|6.74|6.45|2.82|4.9688|5.42|5.02|3.45|5.278|5.14|4.17|3.56|2.24|1.5928|1.8|1.13|0.8|0.23|0.672|0.76|1.33|1.68|1.3|1.54|3.07|3.61|3.08|2.145|2.52|2.65|2.15|2.46|1.78|2.21|0.719|1.3865|2.06|2.65|4.11|3.65|2.52|2.91|2.39|1.62|1.45|1.72|1.44|1.57|1.14|1.84|1.67|1.51|1.215|1.02|1.14|0.902|
2025-07-04 07:09:42|pink_usa_0132|LRENY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:42|pink_usa_0133|BBSEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.93|15.491|13.445|10.9705|11.88|9.23|7.06|5.26|8.95|9.0125|10.115|8.875|9.24|8.82|8.89|9.94|8|6.665|7.08|8.01|7.23|8.48|8.53|8.3|4.5|5.41|4.38|5.33|4.08|4.22|4|3.9|5.175|5.29|5.185|7.41|6.82|6.64|6.2|6.97|6.39|6.19|5.978|6.34|7.621|6.84|
2025-07-04 07:09:45|pink_usa_0134|YDUQY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:46|pink_usa_0135|CTPZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:47|pink_usa_0136|LGSXY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.89|14.6||12.37|13|15.6|19.39|18.63|15.06|17.0718|13.68|12.43|11.23|10.4|9.51|7.49|8.8|8.53|8.57|10.02|7.25|5.56|5.59|4.96|3.24|2.07|2.57|4.3|5.15|5.8|6.805|7.52|5.7|4.9|4.4|3.305|4.65|4.95|5.17|7.23|4.405|5.75|1.75|2.65|3.325|4.56|3.95|2.8|2.4|2.45|1.85|1.08|0.948|0.9199|0.3964|1.61|1.13|1.19|1.03|0.82|1.04|0.76|0.7115|1.17|
2025-07-04 07:09:50|pink_usa_0137|CYRBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3466|3.9215|5.4|9.6775|14.23|12.55|11.8055|12.135|14|12.15|10.85|9.66|8.39|8.5|8.82|7.45|8.5987|9.1775|8.96|7.76|7.9|6.25|6.12|6.2|4.87|4.11|4.19|2.8|2.39|1.77|3.1|3.38|3.44|3.756|4.15|3.75|4.57|4.6|4|3.18|3.33|4.45|3.92|5.89|6.49|8.1|2.8|4.96|4.2|4.745|4.67|4.13|3.095|3.06|3.295|2.35|3.525|2.65|3.1875|4.96|3.46|4.4126|3.87|3.6899|3.68|3.07|4.3688|4.73|
2025-07-04 07:09:53|pink_usa_0138|IOCJY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.625|0.59|0.8|1.435|2.09|2.82|2.9|3.25|4.83|4.6|4.55|4.18|4.3|5.04|5.99|3.65|4.04|4.4351|3.75|3.67|4.38|3.29|3.25|2.73|2.29|1.43|1.33|1.23|1.34|0.95|1.46|1.62|1.85|1.21|1.7|1.69|2.19|2.3|2.65|1.73|1.71|1.83|1.68|1.65|1.62|1.95|1.15|0.8|0.65|0.8|0.9|0.75|1|1.19|0.75|0.85|1.1|0.55|0.875|0.86|0.75|1.2|0.7|0.7685|0.455|0.5592|0.5|0.55|
2025-07-04 07:09:55|pink_usa_0139|BRMSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:09:56|pink_usa_0140|SLCJY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9008|1.7252|2.1909|2.3326|2.0413|2.1178|1.7562|1.7355|1.8533|1.6508|1.6405|1.6529|1.3471|1.1725|1.25|1.095|0.9298|0.8054|0.9607|0.9598|1.0083|1.0537|1.1612|1.3781|1.3967|1.9112|2.3554|3.1364|3.2541|2.4876|2.0351|1.8678|1.8926|2.4174|1.8017|1.9029|1.9008|2.4463|3.7273|3.6405|3.6074|3.8045|4.9955|3.7864|3.9182|4.4909|4.2818|4.53|3.655|3.86|3.64|3.23|2.9|3|3.35|3.515|
2025-07-04 07:09:59|pink_usa_0141|RADLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.644|4.46|4.1|3.78|4.6|5.186|5.762|4.144|4.12|3.57|3.852|3.4|4.998|5.404|5.96|3.76|4.544|4.701|4.995|4.485|4.95|3.631|3.75|4.51|3.7224|4.41|5.9|5.45|5.73|4.9|7.26|5.48|3.93|4.49|3.69|3.11|3.1|
2025-07-04 07:10:02|pink_usa_0142|HKXCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.95|11.3|18.65|18.95|16.94|17.15|16.31|22.55|23.1|23.35|20.68|14.55|17.15|16.6|13.1|15.73|19.18|16.17|15.75|16.07|15.75|18.47|21.8|22.29|23.57|34.55|26.74|26.09|21.22|24.92|24.89|26.33|23.97|24.46|28|27.838|39.09|33.015|30.37|26.23|30.51|35.4875|34.075|30.81|34.49|31.87|47.92|49.37|70.915|61.1564|60.86|62.53|60.84|42.4|46.38|32.5|48.088|44.22|38.9215|34.67|30.38|31.8|30.15|40.28|37.56|43.23|53.05|
2025-07-04 07:10:05|pink_usa_0143|NDVLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.35|2|2.38|4.05|4.8|3.23|3.72|3.52|4.1|3.85|3.46|2.86|1.9|2.2|2.35|2.46|3.24|3.91|3.22|3.08|2.7|2.5|2.11|2.32|2.36|2.35|2.408|2.43|2.09|1.56|2.07|2.232|2.43|2.251|2.52|2.6|2.93|3.23|2.9|2.7538|2.45|3.03|3.45|3.04|2.89|2.79|2.27|2.32|2.38|2.3|2.66|2.385|2.18|2.077|2.09|1.63|1.27|1.52|1.27|1.18|0.95|0.65|0.53|0.49|0.5262|0.3495|0.29|0.38|
2025-07-04 07:10:09|pink_usa_0144|CRBJY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.21|27.56|22.86|26.34|24.36|24.5|23.75|27.24|30|30.95|39.45|36.335|36.62|32.85|39.4|43.59|43.59|41.4925|48.42|40.83|41.26|47.16|40.955|47|38.7425|39.55|47.43|49.4725|44.85|34.53|51.6105|49.615|40.54|38.2|30.34|31.825|35.15|32.6|31|35.9|32.8|
2025-07-04 07:10:11|pink_usa_0145|ANPDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.82|27.2|35.25|35.77|37.66|38.68|47.75||60.65|57.89||57.47|67.07|||80.75|73.61|86.7|107.6875|122.7|137.8|132.75|102.63|120.87|177.36|187.716|238.02|221.96|212.865|236|274.43|436|440.17|509.36|405.69|389.58|271.33|291.67|235.005|379.75|301.19|276.925|292.035|210|284.45|225.06|277.7765|265.3|295.9754|298.05|
2025-07-04 07:10:14|pink_usa_0146|GELYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.69|9.1|6.71|12|9.31|8.16|7.76|5.05|5.91|8.05|6.6|8.24|11.02|9.52|8.53|9.73|8.33|7.4|7.84|8.6|7.964|11.406|8.14|9.84|8.41|10.36|13.23|20.95|23.24|27.34|47.82|62.19|67.15|58.105|50.02|35.85|31.125|47.3|31.94|37.56|35.22|30.68|40.955|41.44|87.29|58.63|58.71|65.84|46.1885|30.29|40.37|25.74|31.55|26.39|25.64|22.65|20.33|24.06|20.26|38.04|37.44|42.376|42.115|
2025-07-04 07:10:17|pink_usa_0147|HRELY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:10:18|pink_usa_0148|GXYEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.14|||0.41|0.42|0.5|0.58|0.9|1.42|1.86|2.29|2.01|2.26|2.9|2.45|3.14|4.54|4.24|5.33|7.66|9.83|8.6|8.14|6.16|4.768|4.974|4.41|3.47|2.83|3.6678|3.19|4.114|4.64|5.452|5.935|6.85|8.865|8.9|8|5.463|6.3|7.54|7.32|6.642|6.4645|6.44|6.8|6.89|7.62|8.795|7.23|5.44|5.77|5.71|5.77|4.78|6.86|7.33|6.64|5.54|5.32|4.35|4.3635|4.4|4.84|3.05|4.4|
2025-07-04 07:10:22|pink_usa_0149|GXYYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.63|32.076|37.77|34.61|33.68|32.35|34.51|32.005|34.65|37.45|43.1|34|26.21|28.45|28|29.02|23.3438|34.7|34.61|35.175|27.98|26.18|22.23|21.68|21.93|22.115|18.14|23.626|
2025-07-04 07:10:24|pink_usa_0150|KSFTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.53||||0.49|||0.685||1.85|2.72|3.35|3.38|3.07|2.33|1.92|3.74|2.9|2.09|1.86||1.78|2.41|2.03|2.8787|2.6001|2.417|3.45|3.11|2.45|1.46|1.91|2.36|1.95|2.27|3.02|3|4.569|4.92|7.59|7.3644|4.05|4.1844|4.88|3.04|3.782|2.966|3.191|3.32|3.32|3.75|3.75|3.2|3.351|3.351|4.2|4.55|5.15|
2025-07-04 07:10:27|pink_usa_0151|CPCAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|8.375|9|10.5|8.9|7.875|7.47|6.8|5.15|7.6|8.5|7.6|7.1|7.25|6.3|7.1|9.45|9.1|8.8|8.75|8.55|8.85|9.4|9.4|7.65|9.25||9.4|10.8|13.2|12.95|13.35|14.65|11.2|9.75|9.5|5.9|5.91|5.75|7.65|8.18|8.3|10.47|11.14|13.41|12.69|12.61|11.62|9.04|9.98|8.41|8.22|8.92|9.74|8.79|9.19|9.93|10.232|9.37|9.36|9.28|11.6|12.8|11.73|9.83|7.74|7.86|8.174|6.64|6.78|7.178|7.85|8.31|7.925|8.1|7.56|6.45|7.55|8.345|6.99|6.29|6.261|5.77|4.35|3.41|3.96|4.35|4.07|4.545|4.27|4.95|5.13|4.52|5|4.895|5.6|5.0003|4.99|5.335|5.125|5.26|6.7337|5.825|6.839|
2025-07-04 07:10:31|pink_usa_0152|WHGLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65|17.47|19.6|19.79|24.7|20.845|16.125|14.21|17.415|23.85|19.2|21.7|19.426|18.8701|17.78|16.319|16.8|17.185|15.4725|12.95|13.49|13.92|15.045|11.2575|12.39|11.13|10.64|11.18|11.78|14.88|12.7|16.02|15.53|17.88|19.5|
2025-07-04 07:10:33|pink_usa_0153|WHGRF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.71|0.54|0.5579|0.751|0.755|0.81||0.87|1.03|1.13|1.15|1.01|0.79|0.78|0.84|1.19|1|0.93|1.25|0.925|0.85|0.79|0.74|0.8359|0.81|0.66|0.6505|0.6876|0.7495|0.586|0.6207|0.5724|0.52|0.5725|0.6015|0.724|0.6989|0.795|0.7803|0.8429|0.958|
2025-07-04 07:10:36|pink_usa_0154|GGDVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|25.5|28|30|35.55|35.768|39.54|40.22|47.09|41.15|44.14|49.35|50.13|62.38|65.6|69.09|70.47|68.1|72.71|60.72|67.3|75.38|73.82|66.17|74.8|72.06|71.9|73.19|78.47|87.3|86.1|97.55|93.55|108.35|108.75|102.25|101.185|82.2|76.49|90.35|78.97|68.14|62.07|67.87|62.9|48.7|42.18|55.75|49.71|43.32|36.84|37.7|21.1|28.53|32.65|39.5|40.365|42|
2025-07-04 07:10:39|pink_usa_0155|TTNDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.56|1.6|2.62|3.8|4.28|4.47|5.49|3.95|4.9|6.44|7.15|5.48|3.65|5.5|5.95|6.67|9.05|10.25|12|12.32|12.21|13.0235|15.61|14.9|14.54|16.35|18.37|18.35|18.3|19.04|19.22|21.64|19.22|17.185|21.05|23.98|28.2|33.305|26.98|26.94|26.12|29.96|36.63|38.592|36.43|40.12|37.33|54.91|67.35|76.025|92.29|85.46|104.54|86.83|71.64|56.03|46.85|62.69|52.91|54|45.36|57.43|69.12|61.505|72.26|68.54|49.62|56.405|
2025-07-04 07:10:42|pink_usa_0156|CJRCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.865||0.95|1|1.235|1.31|1.3|1.35|1.1|0.0013|0.89|0.765|0.83|0.8835|0.62|0.4658|0.5545|0.4528|0.3509|0.2163|0.1294||0.1761|0.2491|0.1991|0.1955|0.1955|
2025-07-04 07:10:44|pink_usa_0157|CARCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.93|||18.34||||16.74|19.94|21.47|23.23||20.17|18.17|19.73|16.88|13.99|7.38|10.91|10.83|13.14|13.65|16.22||||31.94|30.28|33.75|||28.268|31.45|33.4|38.76|38.26|38.8|35.18|33.29|27.1215|26.11|25.1|23.6|20.36|12.58|18.18|15.29|12.003|6.71|4.96|3.86|6.97|7.5|5.85|6.108|6.008|
2025-07-04 07:10:46|pink_usa_0158|SMSOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.67|2.14|1.98|2.51|2.73|2.58|2.95|3.1|3.18|3.04|2.92|3.53|3.18|3.29|2.6|3.3|2.91|3.13|3.2|3.6|4.235|4.12|4.31|4.58|3.75|2.88|3|2.8375|2.095|2|1.94|0.867|0.9|1.07|1.45|1.92|1.953|2.22|2.25|2.24|2.08|2.5|2.81|3.216|2.804|3.185|2.99|3.569|2.449|2.5|2.36|1.815|1.92|
2025-07-04 07:10:49|pink_usa_0159|SMSEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|12.1|14.61|14.79|15.19|15.98|15.62|14.71|18.54|15.91|15.38|13.28|16.44|14.58|16.03|15.75|18.84|20.97|21.87|21.52|23|18.9|14.06|14.8|14.45|9.69|9.839|9.45|4.005|4.47|5.41|7.485|9.4|8.85|10.85|10.06|10.44|10.56|11.355|14.8425|15.575|14.955|15.61|13.87|17.88|12.815|12.2|14.56|9.35|9.56|
2025-07-04 07:10:51|pink_usa_0160|SWPFF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.65|3.25|3.03|2.71|2.55|2.87|2.99||3.2|3.52|3.1396|2.88|2.38|2.7|2.65||2.88|3.2|3.4||3.3|3.47|3.85|3.9|3.3|4.12|4.01|2.93|3.51|2.68|2.23|2.59|3.07|3|3|2.54|2.69|2.47|2.31|1.99|2.5856|2.58|2.465|2.085|1.87|1.915|1.65|2.18|2.02|2.1|2.32|
2025-07-04 07:10:54|pink_usa_0161|HLDCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4214|1.9243|2.3143|3.0687|3.5151|3.6947|3.2739|3.0789|3.7922|3.6537|3.5305|3.1662|2.6068|2.7659|2.925|2.9609|3.6845|3.7768|3.7268|3.5054|3.3812|3.0199|3.3191|3.887|4.2223|4.3464|4.7438|4.665|4.4328|3.6883|4.4054|4.3351|4.4553|4.1473|4.7333|4.8058|5.4256|5.8264|5.1653|4.6545|4.2091|4.9364|5.65|5.08|4.77|4.565|3.96|3.8|3.77|4.21|4.55|4.45|4.2|4.44|4.12|3.48|2.71|3.91|3.41|2.98|2.68|2.76|2.9|2.8165|3.15|2.75|2.59|3.675|
2025-07-04 07:10:58|pink_usa_0162|HLDVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5523|2.1732|2.5966|3.3586|3.8102|3.9513|3.6126|3.4151|4.1545|4.0134|3.8723|3.511|2.8224|3.0482|3.2231|3.2514|4.0247|4.1771|4.1037|4.1869|4.0025|3.6746|4.0175|4.6957|5.1014|5.3193|5.7851|5.6198|5.438|4.4711|5.2727|5.1818|5.3545|4.7909|5.7909|5.26|6.0091|6.0636|5.7909|4.8927|4.3|4.8909|5.6073|5.495|4.888|5|4.05|3.7776|3.67|3.97|4.39|4.73|4.29|4.22|4.07|3.55|2.715|3.55|3.54|2.9|2.54|2.6|2.86|2.69|3.41|2.89|2.56|3.525|
2025-07-04 07:11:01|pink_usa_0163|CRHKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0981|2.7498|4.6288|6.3739|6.7644|6.6269|7.2044|7.681|7.4519|7.6627|8.066|6.8286|6.5995|6.5078|4.4821|5.9028|6.3978|5.7195|5.582|6.4253|5.7012|5.1673|5.2612|4.308|4.2695|3.8955|5.7195|6.9386|3.8405|3.9597|4.2|4.4586|4.15|4.84|5.12|5.61|7.6|8.75|9.41|6.92|6.6132|8.71|9.32|9.92|9.09|9|12.62|12.29|17.5|17.03|16.45|15.76|15.04|11.2|14.38|11.9815|16.145|15.87|12.61|10.745|7.59|8.28|6.35|7.47|6.1|7.23|6.7|
2025-07-04 07:11:04|pink_usa_0164|YUEIY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|11.4|12.74|13.84|17.1|17.1|15.29|17.75|17.43|17.03|16.25|14.16|15.28|16.41|15.75|17.52|16.37|17.39|14.18|13.73|15.6|15.45|16.6225|16.0525|18.415|18.745|16.494|18.06|15.98|17.824|20.59|18.735|18.1|19.97|20.8325|19.72|24.1025|15.5775|14.95|12.9|16.12|16.47|14.38|14.145|15.8675|7.89|8.15|8.47|10.98|12.54|9.98|10.67|8.365|6.935|6.95|5.7|7.97|7.19|6.88|5.62|5.08|7.84|7.68|9.6465|10.56|6.94|7.77|
2025-07-04 07:11:07|pink_usa_0165|BCAUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:11:08|pink_usa_0166|SHALY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2|24.05|27.2|32.65|39.75|35.95|40.85|38.62|45.3|57|55.05|50.7|40.6|34.85|47.1|38.55|40.7|42.92|36.99|33.1|35.16|37.44|32.97|30.84|28.88|26.2|29.44|25.63|18.69|18.28|24.97|20.65|22.06|20.57|28.08|33.8|37.8|46.2|38.45|31.89|26.63|24.61|28|24.78|19.73|18.61|14.31|15.389|16|18.38|19.17|18.72|15.65|16.29|14.62|16.23|10.93|19.92|16.28|13.419|12.92|12.57|14.02|13.9|14.69|12.5|10.76|10.76|
2025-07-04 07:11:10|pink_usa_0167|SJMHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.58|3.42|2.4|2.85|2.53|2.85|3.3|3.61|4.11|3.5|4.32|4.65|4.23|3.68|3.71|4.82|4.8|4.21|4.58|4|4.87|4.163|4.396|5.25|3.436|2.99|2.62|1.56|1.635|1.1817|2.41|2.03|1.686|1.32|1.2|1.41|1.22|1.31|1.11|0.9597|1.29|
2025-07-04 07:11:13|pink_usa_0168|CJEWY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.48|12.33|11.68|13.35|14.83|13.29|14.55|13.71|12.55|12.8|10.11|8.86|5.42|6.9|7.45|7.4|8.63|11|10.633|10.92|11.37|13.02|11.1|8.72|8.3|10.85|9.49|8.801|9.52|8.39|10.48|13.14|12.4075|15.93|19.7|20.415|18.05|15.82|20.05|17.32|22.4725|20.49|16.45|13.49|13.74|13.522|9.5|9.708|9.34|12.5|16.9|
2025-07-04 07:11:15|pink_usa_0169|HUABF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.746|0.6459|0.6|0.47|0.4699|0.502||0.35|0.37|0.4|1.07|0.919|1.598|1.065|2.32|2.04|0.679|0.5491|0.685|0.5421|0.554|0.554|0.37|0.38|0.29|0.2507|0.2856|0.255|0.255|0.2302|0.3738|
2025-07-04 07:11:18|pink_usa_0170|HUIHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.75|48.98|52.65|60.71|65.71|79.63|81.48|81.04|41.1|32.58|29.66|18|21.63|25.25|27.45|20.95|21.35|21.33|25.51|24.26|37.07|34.9105|41.8|54|23.01|18.352|18.83|19.2|17.7|19.57|20.5|27.67|36.54|30.81|35.75||||22.83||19.42||17.655|17.72|57.37|67.4|73.588||124.27|127.275|28.74|25|25.64|22.85|24.64|20.28||||14.6|14.6|14.6|14.6|14.6|14.6|
2025-07-04 07:11:20|pink_usa_0171|CMHHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0369|26.8261|25.4726|24.1122|24.9104|29.8106|33.6072|25.1603|18.4555|22.5575|22.6547|20.4405|21.4331|24.4454|21.9189|21.9536|24.7438|24.6119|23.6333|23.3206||25.2852|29.7585|26.4721|20.8986||20.2323|19.0524|19.2537|17.9922|20.1907|21.0774|22.0439|18.9136|15.3183|14.1661|12.2157|13.3887|14.2216|12.0706|11.2356|13.4204|8.947|9.0352|8.5438|9.8533||12.682|13.2103|15.5238|14.7669|14.9508||13.4485|13.6247||||13.78|14.76|17.37|16.7|16.68|17.2|
2025-07-04 07:11:23|pink_usa_0172|CSPCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9792||4.1927|4.9479|5.0313|3.9583|5|4.9688|4.25|5.0875|5.48|4.14|4.74|3.91|4.215|4.206|4.5105|3.84|3.2299|3|2.896|3.09|2.91|3.14|2.2|3.09|4.12|
2025-07-04 07:11:25|pink_usa_0173|BYDIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.35|0.51|0.635|0.98|0.8|0.72|0.58|0.58|0.7|0.605|0.34|0.365|0.335|0.33|0.17|0.21|0.315|0.48|0.53|0.46|0.47|0.63|0.8|1.27|1.05|1.6|0.85|0.71|0.4|0.55|0.7|0.8001|0.76|1.47|2.506|2.74|2.31|1.51|1.15|1.18|1.21|1.79|1.56|1.66|2.17|2.24|3.28|4.85|8.1|6.1|4.74|3.5|3.05|1.79|2.6|2.5|3.458|2.8|3.57|4.68|3.53|3|3.63|4.2053|5.4532|4.11|4.14|
2025-07-04 07:11:28|pink_usa_0174|WRFRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|6.7|||5.6|6|3.8|4.3|4|5.4|5.7|5.6|5.559|4.939|4.68|4.34|5.1269|6.015|5.73|5.185|3.6025|3.06|3.175|2.58|3.2|2.61|2.2432|2.845|
2025-07-04 07:11:30|pink_usa_0175|XYIGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|11.35|13.186|14.44|18.27|19.92|16.28|16.21|11.7|11.87|10.54|12.48|9.88|10.62|10.07|14.01|14.52|18.07|18.02|17.19|19.79|20.07|28.2|29.8|23.54|19.25|22.952|23.066|20.5|22.476|24.7|22.8|25.71|43.5|49.675|64.27|85.45|58.25|54.695|41.955|41.23|28.125|42.66|35.47|30.77|22.7|16.48|20.55|21.088|22.06|18.68|18.0075|21|
2025-07-04 07:11:33|pink_usa_0176|SITIY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|10.5|10.5|11|12|9.25|9.5|13.5|24.31|38.25|38.46|32.73|37.56|33.72|33.97|18.1|21.69|19.5|19.95|14.74|15.35|19.76|21.15|27.72|23.395|24.84|34.59|
2025-07-04 07:11:35|pink_usa_0177|PXGYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.03||1.31|0.9|0.88|0.8|0.7|0.6813|0.6|0.64|0.485|0.485|0.465|0.48|0.5|0.485|0.49|0.43|0.37|0.37|0.38|0.44|0.54|1.06|1.14|1.17|1|0.6845|0.83|0.96|0.7434|0.95|0.7712|0.771|0.69|0.72|0.8143|0.53|0.6399|0.583|0.6159|0.7369|
2025-07-04 07:11:38|pink_usa_0178|CTVIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.13|0.185|0.23|0.18|0.26|0.275|0.225|0.24|0.215|0.2|0.19|0.11|0.165|0.185|0.176|0.17|0.21|0.185|0.165|0.18|0.19|0.185|0.205|0.29|0.305|0.45|0.39|0.4|0.33|0.26|0.28|0.3|0.285|0.285|0.295|0.37|0.364|0.3618|0.39|0.32|0.27|0.2213|0.21|0.15|0.17|0.15|0.15|0.1216|0.14|0.195|0.15|0.1505|0.2089|0.1917|0.1971|0.1854|0.2162|0.2167|0.2023|0.1779|0.1694|0.1443|0.1489|0.1287|0.1126|0.1163|0.1504|
2025-07-04 07:11:41|pink_usa_0179|XNYIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|2.32|1.79|1.97|2.11|1.61|1.405|1.61|0.95|1.3099|1.02|0.985|0.65|0.45|0.6764|0.5113|0.43|0.3905|0.2722|0.303|
2025-07-04 07:11:43|pink_usa_0180|CEBTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.095|0.09|0.095|0.1|0.155|0.135|0.135|0.13|0.095|0.09|0.12|0.1|0.1|0.105|0.1|0.08|0.105|0.095|0.121|0.1266|0.141|0.125|0.1166|0.15|0.145|0.14|0.1842|0.2048|0.24|0.225|0.215|0.215|0.2292|0.228|0.205|0.201|0.2|0.2107|0.22|0.21||0.21|0.2||0.19||0.2|0.17|0.195|0.18|0.1197|||0.1625|0.1313|0.135|0.135|0.135|0.135|0.115|0.115|0.0597|0.018|0.018|
2025-07-04 07:11:46|pink_usa_0181|LKFLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9||||3.47|2.8|3.09|2.7|3.6|2.97|2.95|2.45|1.62|2.25|2.33|2.73|3|3.13|3.78|4.1|3.52|4.1|3.65|3.05|2.81|3.4|2.91|2.73|2.95|2.09|2|2.46|2.38|2.6|3.35|2.7775|2.62|2.18|2.48|2.286|3.2899|3.24|2.54|2.605|2.66|2.2158|2.2|2.19|2.05|2.05|2.2625|
2025-07-04 07:11:49|pink_usa_0182|UNEGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0951|0.1412|0.0859|0.0921|0.1043|0.0921|0.0859|0.1068|0.0829|0.1074|0.0904|0.0835|0.0835|0.0921|0.0779|0.0589|0.0355|0.0301|0.044|0.051|0.049|0.039|0.039|0.0379|0.069|0.07|0.14|0.18|0.153|0.195|0.1868|0.195|0.171|0.18|0.18|0.13|0.1539|0.1835|0.145|0.0951|0.0805|0.098|0.1128|0.1042|0.1038|0.0855|0.12|0.1581|0.1045|0.0743|0.0382|0.0407|0.0407|0.035|0.035|
2025-07-04 07:11:51|pink_usa_0183|LMPMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.41|2.1|3.33|6.59|9.75|7.13|8.64|7.25|8.94|7.7||5.27|3.1|4.1|4.36|4.12|5.63|6.44|7.77|6.49|6.22|6.66|5.56|5.8|5.36|5.25|4.61|6.21|6.2|5.79|6.93|8.37|7.57|8.8699|8.21|10.305|12.56|12.02|10.945|9.43|8.36|8.36|8.28|6.45|5.4|7.56|6.9|6.3|7.67|8.67|8.765|7.355|8.05|7.295|4.75|4.08|3.08|4.61|4.15|3.43|2.775|2.64|3.09|3.09|3.09|2.58|2.58|2.51|
2025-07-04 07:11:54|pink_usa_0184|CESTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.55|2.55|3.5|3.5|3.5|3.5|
2025-07-04 07:11:56|pink_usa_0185|DFIHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.65||15.5|||16.65||17.95|20.25|21.85|24.55|21.6|22.4|21.8|19|21.25|26.5|31.02|30.25|30.3|34.4|36.85|37.69|44.75|43.4|41.95|40.5|47.5|53.26|53|56.05|60.42|60.85|59.704|53.23|46.1|49.39|53.524|47.45|44.687|47.47|42.63|32.02|30|31.99|33.72|36.53|39.67|45.44|40.9|40.58|42.32|41.108|46.525|44.15|46.88|39.58|36.35|28.421|28.04|23.3|21.3|18.59|22.12|21.15|20.16|18.44|14.325|13.68|15|11.021|16|15.46|13.05|13|10.2|9.26|9.36|10.8601|11.4|10.675|13.35|
2025-07-04 07:12:00|pink_usa_0186|DFILF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.4|4.5625|5.5687|6.12|5.9|6.88|7.25|7.99|9.59|8.35|8.55|8.3|9.8|10.75|10|11.2|12.1|11.87|11.8|11.292|9.19|10.1|10.65|9.5|8.84|9.22|8.75|6.31|5.93|5.72|6.58|7.25|8|9.2|8.16||8.39|8.16|9.35|8.54|9|8.1|7.27|5.816|5.69|4.73|4.29|3.77|4.42|4.25|4.1|3.345|2.75|2.95|2.95|1.98|2.86|3.088|2.8599|2.59|2.59|2.04|1.88|1.95|2.15|2.65|2.467|
2025-07-04 07:12:03|pink_usa_0187|KCKSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.786|0.86|0.855|0.91|1|0.955|0.868|0.8014|0.76|0.73|0.75|0.745|0.84|0.855|0.87|0.86|0.905|0.75|0.8|0.6085|0.6659|0.611|0.58|0.59|0.41|0.4|0.345|0.4|0.42|0.6576|0.455||0.325|0.3|0.27|0.3499|0.37|0.32|0.266|0.22|0.33|0.33|0.2879|0.2602|0.2602|0.3007|
2025-07-04 07:12:05|pink_usa_0188|PYHOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0105|0.011|0.013|0.024|0.034|0.029|0.0365||0.0305|0.0335|0.034|0.036|0.026|0.038|0.036|0.0445|0.058|0.0835|0.078|0.101|0.116|0.129|0.147|0.122|0.106|0.0902|0.105|0.122|0.107|0.111|0.1165|0.123|0.1178|0.131|0.152|0.14|0.137||0.1351|0.125|0.1265|0.13|0.135|0.15|0.13|0.16|0.1225|0.1081|0.125|0.11|0.105|0.1204|0.11|0.106|0.0935|0.081|0.0875|0.07|0.0807|0.08|0.0701|0.0712|0.0728|0.0717|0.0608|0.032|0.065|0.0659|
2025-07-04 07:12:08|pink_usa_0189|CWPWF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.12|0.11|0.12|0.09|0.105|0.09|0.097|0.07|0.04|0.035|0.03|0.03|0.025|0.036|0.036|0.03|0.038|0.085|0.075|0.075|0.0798|0.0571|0.07|0.062|0.07|0.04|0.051|0.059|0.0522|0.049|0.0492|0.041|0.049|0.046|0.0421|0.043|0.04|0.0429|0.0503|0.0491|0.0506|0.046|0.0209|0.039|0.05|0.072|0.076|0.078|0.0983|0.0956|0.0925|0.0978|0.08|0.0825|0.09|0.0801|0.08|0.0793|0.0726|0.0841|0.0695|0.07|0.0501|0.07|
2025-07-04 07:12:13|pink_usa_0190|AMVGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:12:14|pink_usa_0191|ASEJF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.04|0.0833|0.0833|0.1533|0.2467|0.2567|0.2533|0.2833|0.2|0.24|0.1367|0.0967|0.1|0.18|||0.36|0.4133|0.5533|0.7|0.8533|0.7933|1.072|0.9267|0.8667|1.0493|0.88|0.933|0.74|0.83|0.666|0.665|0.53|0.563|0.49|0.495|0.47|0.44|0.36|0.35|0.405|0.43|0.405|0.38|0.38|0.31|0.305|0.265|0.3|0.275|0.27|0.32|0.29|0.3|0.261|0.27|0.24|0.3043|0.2799|0.28|0.2601|0.2601|0.2779|0.29|0.2627|0.2188|0.235|
2025-07-04 07:12:18|pink_usa_0192|RNHEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3874|2.1964|1.9959|1.9099|1.6234|1.6807|1.8249|1.3178|1.1077|0.6207|0.3342|0.382|0.8766|0.5348|0.4975|0.529|0.4775|0.5567|0.4679|0.3629|0.4|0.47|0.7516|0.51|0.37|0.33|0.29|0.25|0.24|0.236|0.204|0.224|0.29|0.17|0.19|0.3112|0.36|0.334|0.2888|0.326|0.326|0.224|0.3069|0.25|0.349|0.2728|0.2661|0.239|0.2385|0.2501||0.05|0.0253|0.025|0.025|0.0875|0.0004|0.0004|0.0004|0.0001|0.0001|0.0001|0.0001|
2025-07-04 07:12:20|pink_usa_0193|PLTYF|price_next_month|0.23004694835681|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.94|10.25|10||8|6.4|9||5.55|7|6.45|||5.74|6.35||6|6.5|6.5|||7.8|||9.5||3.3||6.05|4.2|4.2||10|11.48|5.05||9|7|3.625||7.1|5.35|5.15||4|2|5.9||||||0.015||||0.02|0.02|0.02||0.02||
2025-07-04 07:12:24|pink_usa_0194|IDCBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.82|13.78|16.636|15.8|14.684|15.168|16.02|15.49|17.27|14.6|11.29|13.9|13.16|11.47|13.06|15.07|13.57|13.1|13.47|12.3|11.98|13.6|12.96|14.19|17.45|14.63|13.155|10.28|10.83|11.095|12.21|12.2|13.16|13.64|15.682|18.89|17.105|14.715|13.28|15.22|15.17|13.67|13.85|13.68|13.06|12.162|11.678|13.03|14.01|11.41|11.26|12.09|11.97|10.51|9.25|10.82|10.87|9.34|9.58|9.23|10.65|11.03|12.05|12.82|13.98|15.4435|
2025-07-04 07:12:27|pink_usa_0195|CICHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.076|16.2|17.96|15.856|17.14|16.96|18.78|17.54|18.68|16.2|13.17|16.07|15.47|12.37|14.88|17.18|15.448|14.6|15.41|13.82|14.08|14.92|14.725|16.72|19.28|16.08|14.81|11.65|13.1|13.78|14.71|14.825|15.73|16.49|17.81|23.27|20.305|18.045|15.71|17.485|17.84|15.56|15.95|15.67|15.48|15.28|14.43|15.685|16.68|14.16|14.09|15.25|14.68|12.735|11.2|13.24|13.605|11.24|11.28|11.35|12.86|13.94|15.53|15.71|17.48|20.74|
2025-07-04 07:12:30|pink_usa_0196|BACHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|11.74|14.91|13.4|13.25|13.05|14.9|13.76|14.09|11.27|8.63|10.67|10.47|9.01|10.131|12.17|11|10.54|11.67|10.58|11.3|11.64|11.75|14.57|17.99|14.345|12.155|9.59|10.3|10.14|11.44|11.3|12.14|12.03|12.68|14.95|13.24|11.23|10.4|11.1|11.84|10.49|10.25|9.63|9.28|8.8|8.29|8.87|9.98|8.72|8.9|9.51|9.64|8.74|8.3275|9.49|9.89|8.725|8.6275|9.35|10.93|10.785|12.0695|12.96|13.95|14.61|
2025-07-04 07:12:33|pink_usa_0197|ACGBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|14.85|13.5|9.71|12.48|11.64|9.7375|10.87|13.438|10.7|10.15|11.954|10.76|10.8|11.89|11.464|12.67|14.06|11.23|10.29|8.79|9.063|9.1|10.554|10.56|11.2|11.66|11.835|14.77|13.79|12.32|10.82|11.35|11.735|10.355|10.22|10.2425|10.31|8.985|8.57|9.34|9.955|8.37|8.63|9.3775|9.63|8.18|7.41|9.11|9.74|8.58|9.27|9.64|10.93|11.18|12.36|13.55|14.36|17.89|
2025-07-04 07:12:36|pink_usa_0198|BKFCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5434|0.6728|0.9746|1.0695|0.8366|1.035|0.9364|1.0727|0.8955|0.9818|0.9|0.68|0.775|0.685|0.63|0.65|0.74|0.74|0.63|0.74|0.67|0.65|0.68|0.71|0.8|0.99|0.9|0.665|0.67|0.64|||0.68|||0.78|0.78|0.81|0.68||0.85|0.78|0.65|0.62|0.73|0.55|0.58|0.5|0.51|0.94|0.58|0.565|0.652|0.7004|0.6123|0.51|0.6047|0.6303|0.6483|0.56|0.6|0.7156|0.71|0.7878|0.79|0.89|0.898|
2025-07-04 07:12:39|pink_usa_0199|BCMXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2909|26.5|23.9091|27.4545|22.7273|24.5909|20.2727|||18.75|17.11|17.37|19.35|||18.67|16.69|15.25|17.74|18.26|21.77|25.21|22.11||18|15.67|16.7|19|18.525|19.46|18.66||20.95|19.9633|18.31|||20.94|19.11|17.38|17.9||14.86|13|13.048|15.6|14.13|14.67|16.13|17.62|15.1299|12.92|15.6499|17.5|15.34|14.97|15.39|16.85|17.83|20|20.6|20.05|20.15|
2025-07-04 07:12:42|pink_usa_0200|CILJF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|2.8|3.55|4.2|4.75|4.7|4.9|4.42|4.61|4.1273|3.745|3.28|2.3974|2.7414|2.7574|2.7913|2.91|3.5|2.75|2.4123|2.66|2.93|2.87|2.92|2.6401|4.07|5|3.95|3.79|2.97|2.62|2.21|2.59|2.68|2.91|3.166|3.23|3.28|2.93|2.5|2.1|2.18|2.86|2.63|2.25|2.81|1.995|2.25|2.19|2.41|2.025|1.696|1.8|1.82|1.47|1.54|1.26|1.8483|1.81|1.56|1.37|1.05|1.33|1.39|2.12|1.758|1.81|2.385|
2025-07-04 07:12:45|pink_usa_0201|CHPXY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:12:46|pink_usa_0202|PNGAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.525|4.825|5.855|8.485|9.35|9.25|8.625|9.075|11.25|10.575|11.1|10.21|6.91|7.92|8.01|7.805|7.91|9.03|7.715|6.47|7.42|8.05|7.495|8.415|7.66|10.45|14.145|12.415|11.26|9.23|9.66|9.33|10.56|10.3223|11.13|15.11|17.25|23.58|20.89|17.88|19.37|18.4975|23.65|24.33|23.385|22.67|20.32|22.17|21.756|23.64|22.62|17.47|16.13|15.64|13.22|11.76|9.48|16.42|13.36|12.9|10.27|8.485|8.74|8.81|12.49|11.3|11.92|12.7899|
2025-07-04 07:12:49|pink_usa_0203|PIAIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.875|1.925|3.175|4.275|4.5|4.14|4.4|4.35|5.59|5.01|5.425|4.835|3.415|3.85|4.05|3.875|3.975|4.462|3.89|3.275|3.9434|4.15|3.725|4.2062|3.7963|5.44|7.14|6.15|5.94|4.27|4.82|4.722|5.14|5.265|5.52|7.488|8.85|11.74|10.65|9.25|9.37|9.29|11.83|11.93|11.8825|11.6|10.14|10.565|10.35|12.58|11.1|8.305|7.825|7.8|6.16|6.145|4.26|7.8|6.555|6.61|5.19|4.28|4.22|4.3009|6.4|5.5|5.66|5.97|
2025-07-04 07:12:52|pink_usa_0204|CTPCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.85|5.7|7.75|10.4|13.25|12.5|10.93|9.25|13.51|13.27|14.85|10.99|7.83|9.6|8.23|7|6.41|8.2|5.92|5.64|7.03|6.15|9.26|9.45|8.56|8.58|9.49|8.79|9.46|6.99|7.87|7.41|7.31|7.34|7.2|7.42|7.43|7.8113|7.19|7.05|7.2|7.38|7.4|6.64|6.21|6.42|4.9|4.85|3.69|4.27|4.75|5.01|5.25|5.265|5.53|5.3|4.68|5.805|6|5.64|4.315|4.848|4.705|4.59|6.15|5.7025|5.67|7.23|
2025-07-04 07:12:55|pink_usa_0205|BHKLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|40.8|40.5|41|38.25|46.25|52.9|49.2|49.65|53.2|52.7|46.55||27|20.5|27.57|41.48|47|41.85|48.68|49.4|64.46|67.16|62.99|59.86|47.07|53.25|60.14|59.9|61.61|69.04|65.1|63.23|65.57|62.1|58.5|61.8182|65.85|68.61|75.44|79.26|66.2|51.16|61.79|67.21|68.09|78.76|80.075|96.19|95.205|107.49|99|96.77|85.225|78.38|89.62|78.459|68.88|66.74|62.11|56.92|55|62.36|71|64.79|65.17|78.58|76.1|72.98|67.19|70.15|64.55|59.58|52.85|47.44|61.567|59.649|65.926|63.7336|80.33|86.98|
2025-07-04 07:12:58|pink_usa_0206|BNKHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.03|1.1|1.35|2|2.31|2.05|2.37|2.45|3.27|3.34|3.22|2.94|2.4|2.7|2.91|3.07|3.17|3.41|3.28|3.13|3.31|3.18|2.97|3.01|3.31|3.41|3.83|3.93|3.36|2.51|3.07|3.2|3.27|3.83|3.98|4.85|4.81|5.39|4.71|4.55|4.19|3.85|4.54|3.98|3.43|3.59|3.18|2.89|2.76|3.12|3.52|3.31|3.17|3.7905|3.83|3.54|3.2601|3.2265|3.12|2.87|2.61|2.5|3|3.17|3.245|2.95|4|4.6497|
2025-07-04 07:13:02|pink_usa_0207|CIHHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2578|1.0035|1.3402|1.9925|2.1086|2.055|2.4029|2.4694|2.7544|2.4599|2.6119|2.4124|1.6146|2.194|2.0515|1.7096|1.8046|2.327|1.8616|1.6621|1.89|1.73|1.78|1.96|1.77|2.28|3.1|2.67|2.6155|1.931|2.11|2.15|2.55|2.48|2.64|3.04|4.02|4.36|4.55|3.76|3.61|3.7618|5.105|5.09|4.91|5.315|4.66|5.085|5.645|8.09|7.64|8.04|8.22|7.841|5.86|6.1625|3.451|6.34|4.95|4.27|3.965|3.5|4.01|4.78|5.54|5.6|5.09|6.5|
2025-07-04 07:13:05|pink_usa_0208|CIHKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|14.75|14.02|12.07|8.54|11.56|10.79|8.85|9.55|12.12|9.59|8.54|9.87|8.91|9|9.91|9.084|11.98|14.564|12.74|13.172|9.392|11.156|10.94|12.38|12.27|12.99|16.49|19.33|24.6|20.8|19.76|18.51|20.22|26.036|25.28|23.9|25.5775|23.3|23.962|26.73|38.6|39.05|40.16|41.87|42.76|33.85|28.37|19.79|33.09|26.6|22.83|18.805|17.64|21.53|21.44|24.8|26.698|28.34|33.32|
2025-07-04 07:13:08|pink_usa_0209|CMAKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9653|5.2153|6.2222|6.9722|5.9028|6.1458|9.6875|7.7292|6.9167|8.0486|6.5972|7.1528|7.5583|8.1721|11.05|11.5|9.3|8.225|7.1083|7.9083|7.8333|9.575|9.125|7.725|8.4917|7.9167|8.65|7.9583|7.6|6.8|7.22|7.75|7.09|6.85|7.38|7.02|6.37|5.027|6.175|5.5|4.3|3.96|4.035|3.8|3.36|2.89|3.72|3.56|3.63|3.19|3.315|3.62|3.58|3.9|4.3|4.82|5.2|
2025-07-04 07:13:11|pink_usa_0210|CGMBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6597|||0.6667||0.8083|1.0167|1.2|0.95|0.8333||0.8|0.8917||0.9333|0.8917||0.7917|0.9587|0.75|0.72|0.7|0.67|0.7303|0.6453|0.6722|0.74|0.7101|0.6375|0.535||0.52|0.439|0.3874|0.4252||0.32||0.3483|0.3546|0.4006|0.33|0.31|0.31|0.355|0.33|0.4105|0.4105|0.4596|
2025-07-04 07:13:14|pink_usa_0211|TCEHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.31|1.65|2.604|3.77|4.224|4.06|3.57|4.7|5.196|5.84|5.35|4.49|4.88|6.122|5.902|6.742|7|6.56|9.066|11.056|13.83|13.568|16.23|15.49|16.82|21.08|20.17|19.225|17.71|20.7685|23.61|27.6|26.185|31.37|38.45|44.76|59.17|49.1|47.62|34.943|43.48|49.35|45.73|40.62|47.91|53.3|71.49|76.75|85.9|81.8|61.2|64.59|59.1|42.66|38.66|29.92|52.55|43.38|42.7|36.87|34.84|43.85|46.66|54.05|53.02|61.98|63.52|
2025-07-04 07:13:17|pink_usa_0212|SNPMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2959|0.426|0.4852|0.497|0.4911|0.4734|0.4764|0.5726|0.645|0.6331|0.5976|0.5454|0.6982|0.6154|0.5111|0.574|0.6864|0.645|0.7|0.82|0.79|0.9231|0.975|0.84|0.8101|0.9657|0.8135|0.6986|0.565|0.63|0.745|0.755|0.762|0.835|0.775|0.71|0.8999|0.96|0.94|0.79|0.83|0.75|0.655|0.586|0.54|0.4875|0.45|0.4|0.465|0.49|0.4464|0.4871|0.5106|0.4831|0.4617|0.4189|0.535|0.65|0.5783|0.5363|0.4983|0.5999|0.594|0.565|0.545|0.4865|0.52|
2025-07-04 07:13:21|pink_usa_0213|FOSUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.45|30.55|34|64.63|50|46.05|32.81|36.25|33.82|36.83|38.3|37.1|37.05|62.91|59.5|52.39|45.5419|37.36|33.55|41.18|33.33|33.33|35.54|30.82|28.67|29.65||34.98|34.5|30.54|27.98|25.75|23.87|15.4|22.98|17.29||14.47|13.9|14.53|12.55|14.605|14.12|12.8|14.25|
2025-07-04 07:13:23|pink_usa_0214|CRWOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:13:24|pink_usa_0215|EGRNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:13:25|pink_usa_0216|CCCGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:13:27|pink_usa_0217|CKHUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.65|14.5|13.81|11.85|12.15|11.69|12.45|11.86|12.505|12.97|12.81|13.45|11.755|10.715|10.079|10.27|10.52|9.4501|9.11|9.17|7.296|6.34|6|7.16|8.19|7.42|6.73|7.19|6.89|6.66|5.1|6.3065|6.415|6.17|4.95|5.14|4.78|5.15|5.29|5.02|5.53|6.23|
2025-07-04 07:13:29|pink_usa_0218|CWYCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:13:30|pink_usa_0219|CSUAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|17.4|18.12|15.688|18.28|16.8|19.436|20.4|16.84|18.44|17.768|14.12|17.23|16.95|13|11.86|12.16|10.67|11.43|11.8|10.815|11.04|10.61|7.4|7.06|5.21|6.63|7.63|8.39|8.37|9.244|9.53|9.53|12.33|10.28|8.47|9.455|9.61|8.92|8.26|7.9|6.95|7.05|6.98|7.14|8.17|8.305|7.695|8.93|10.27|11.88|11.75|11.57|12.42|12.702|11.83|12.34|15.19|16.12|16.905|17.06|15.82|15.6|15.73|
2025-07-04 07:13:33|pink_usa_0220|CUAEF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.61|2|2.57|3.6|4.7|4.58|4.41|4.05|4.52|4.01|4.51|5.06|4.22|4.44|4.26|3.49|4.2|4.26|3.28|2.94|3.056|2.73|2.78|2.75|2.67|2.66|2.55|1.93|1.73|1.43|1.7|1.83|2.05|1.97|2.375|2.33|2.41|2.978|2.35|2.238|2.36|2.29|2.24|2.05|1.9431|1.88|1.85|1.6|1.82|2.04|2.12|2|2.3|2.505|3.016|2.97|2.8|3.052|2.975|2.9121|3.1122|3.367|4.17|4.21|4.2|4.55|3.975|4|
2025-07-04 07:13:37|pink_usa_0221|PCCYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|0.825|0.815|1.17|1.32|1.16|1.15|1.1|1.24|1.3939|1.45|1.4|1.22|1.36|1.42|1.2|1.36|1.437|1.2|1.18|1.17|1|1.11|1.27|1.1901|1.05|1.39|1.15|0.7501|0.54|0.66|0.66|0.73|0.765|0.715|0.6|0.65|0.73|0.75|0.7295|0.755|0.612|0.6354|0.5435|0.5215|0.487|0.3575|0.349|0.269|0.3121|0.3572|0.4439|0.5334|0.481|0.5239|0.4718|0.4123|0.52|0.67|0.72|0.65|0.6592|0.92|0.92|0.7452|0.79|0.7556|0.878|
2025-07-04 07:13:40|pink_usa_0222|CAOVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5833|10.6083|6.9583|10.0083||11.3783|12.7333|16.0783|15.0617|13.77|15.1667|13.8667|12.265|13.7833|13.57|15.4217|20.9583|17.2883|16.6033|13.7675|16.1333|16.6675|15.31|14.2567|14.9|16.7|16.6667|19.875|16.89|15.05|15.14|17.46|18.69|18.14|16.216|15.9725|17.52|15.94|12.34|11.7|12.54|11.66|11.91|14.11|15.545|14.84|11.56|13.48|12.25|10.32|9.57|7.535|7.695|8.36|9.64|7.9|9.29|8.66|
2025-07-04 07:13:43|pink_usa_0223|BKEAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9091|2.4091|1.9545|2.2273|1.9545|2.4909|1.9545|2.0545|1.7364|1.8636|1.7818|1.6727|1.5455|1.5455|1.5|1.9545|2.8182|3.0455|2.6818|2.6364|2.5909|2.7545|2.6909|2.8|2.6364|2.7727||3.7727||5.3636|5.7273|5.3636|6.0455|5.3182|5.0455|4.3182|2.3636|1.7182|2.29|3.04|3.6|3.63|3.53|3.69|4.39|4.48|4.18|3.82|3.45|3.99|3.65|3.41|3.62|4.04|3.87|3.82|4.15|3.71|3.97|4.29|3.99|4.07|4.31|4.18|3.72|3.02|3.786|4.07|4.06|4.21|4.07|4.22|4.46|4.3|4.3|3.9|3.14|3.21|3.175|2.94|2.4|2.2|2.03|2.33|1.78|2.16|2.13|1.718|1.6685|1.5115|1.45|1.31|1.0099|1.2535|1.224|1.5|1.221|1.13|1.17|1.2797|1.27|1.225|1.25|1.59|
2025-07-04 07:13:47|pink_usa_0224|LGFRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.76|14.65|13.328|14.53|17.45|24.6|26.7|33.51|29.76|30.44|23.07|29.26|35.26|37.77|41.7975|43.02|50.735|48.12|53.44|60.06|62.965|51.215|48.65|58.986|48.2|36.71|20.46|33.41|26.875|23.57|14.43|11.19|11.9015|12.83|16.2356|12.73|13.3905|12.15|
2025-07-04 07:13:49|pink_usa_0225|AHCHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3834|10.6667|12|14.8333|16.7333|16.5|25.55|15.26|16.54|16.75|12.98|16.88|19.7|18.18|14.75|16.82|19.4|19.71|18.62|16.24|16.61|21.45|16.205|15.95|11.105|13.06|12.57|14.04|16.2425|17.57|18.62|22.08|27.4|29.25|27.75|24.67|25.53|30.605|30.49|30.26|31.92|39.51|38.12|30.83|32.69|30.36|25.22|25.345|26.91|26.59|21.662|14.3|18.84|15.71|12.56|12.21|10.01|11.05|12.67|14.26|13.44|14.0826|13.48|
2025-07-04 07:13:53|pink_usa_0226|ZHEXF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.535|0.7813|1.05|0.88|0.85|0.905|0.95|0.98|0.915|0.88|0.69|0.635|0.71|0.715|0.651|0.71|0.877|0.815|0.752|0.915|||1.076|1.028|1.21|1.48|1.182|1.33|0.89||0.83|1.05||||1.21|1.09||0.845|0.82|1|1.1|1.03|0.849|0.778|0.6693|0.7195|0.6709|0.8189|0.8646|0.8858|0.8196|0.8516|0.8587|0.856|0.6823|0.8539|0.8|0.7797|0.7273|0.7213|0.6284|0.629|0.74|0.6527|0.8685|0.93|
2025-07-04 07:13:56|pink_usa_0227|DNFGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|115|89.98||100.69|84.2||93.32|64.6|62.84|83.43|69.68|67.28|70.83|72.26|70.22|88.5|76.47|76.35|84.25|58.62|68.64|61.59|59.43|59.55|52|53.56|53.93|64.3|67.22|62.09|55.66|49.41|47.65|50.08|55.44|45.61|49.71|41.58|31.9525|33.89|35|59.42|44.5|45.05|44.18|44.02|37.76|34.71|27.4499|27.81|22.4|22.85|21.03|21.44|18.56|14.65|16|19.6375|26.61|21.07|
2025-07-04 07:13:59|pink_usa_0228|MPNGY|price_next_month|0.013157894736842|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8||34.78|67.2899|77.83||71.94|58.47|70.16||40.59|47.9|43.09||27.97|34.52|23.15||30.19|27.06|42.01||33.57||
2025-07-04 07:14:01|pink_usa_0229|CRRRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:02|pink_usa_0230|CRCCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.33|7.99||7.99|7.99|7.99|7.99|7.99|
2025-07-04 07:14:06|pink_usa_0231|WEICY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:07|pink_usa_0232|JIAXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.73|1.05|1.93|2.4|2.3|2.1|1.77|3.05|3.4|3.44|3.5|2.51|2.63|2.35|2.24|2.58|2.71|2.01|1.52|1.93|1.81|1.68|1.86|1.66|1.62|2|1.7|1.372|1.02|1.2|1.16|1.12|1.49||1.5|1.6|1.62|1.42||1.12|1.1|1.33|1.23||0.24|0.94|1.18|1.155|1.81|1.91|1.96|1.97|1.73|1.67|1.1855|1.14|1.76|1.85|1.545|1.62|1.28|2|2.02|1.96|1.575|1.665|1.95|
2025-07-04 07:14:11|pink_usa_0233|JMHLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8|20|20|27.15|31.26|31.75|37.15|40.2|45.14|46.1|46.85|56.3|48.2|52.15|49.9|52.75|61.15|65.11|66.91|55.03|54.4|53.8|62.06|59.55|59.545|63.91|61.33|56.53|54|51.302|56.71|57.25|60.845|62.14|64.75|63.2|64.165|63.35|61.63|65.47|56.87|66.939|63.525|63.42|56.95|55.81|51.7|39.9|42.1|58.5225|64.51|61.89|57|59.565|56.45|52.88|49.13|52.65|49.265|49.2|40.38|40.13|38.1|36|36.53|40.905|45.349|50|
2025-07-04 07:14:14|pink_usa_0234|JARLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|19|21.6|28.5|30.55|29.6|36.7|40.35|43.45|44.85|47|58.5|49.25|52.85|49.78|51|58.9|65.3|66|59|54.85|53.8|61.81|59.27|59.25|65.11|61.38|56.32|53.19|50.9|54.98|57.31|60.41|60.316|64.32|63.5|64.44|63.76|61.75|66.96|57.91|66.66|64.4|63.77|58.451|54.72|45|39.9|45.62|58.85|64.2|62.96|56.4|60.25|53.188|53.085|45|52.85|48.4|49.5|40.05|41.25|35.1|35.35|37.5|38.5058|39.49|47.13|
2025-07-04 07:14:17|pink_usa_0235|CICOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0385|5.1969||5.1154|4.1538|4.6692|4.7538|3.8923|2.7154|2.2|2.2846|2.1615|1.6385|1.9|2.1692|1.5923|1.6231|1.8308|1.7462|1.5462|1.5692|1.6077|1.8862|3.0615|2.04||1.4077|1.4923|1.3923|1.5385|1.4077|1.7|2.2692|2.0154|2.3077|1.8154|1.6154|1.4224|1.5385|1.8385|1.45|1.5154|1.4846|1.05|1.3578|2.2615|5|6.9615|10.1885|7.42|8.65|8.175|7.26|5.66|5.2|6.14|5.1305|5|5.16|6.42|6.85|7.52|7.7|7.375|8.89|
2025-07-04 07:14:20|pink_usa_0236|ZTCOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:21|pink_usa_0237|SMICY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:22|pink_usa_0238|SNLAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.07|5.06|6.49|10.362|10.175|10.659|10.131|10.263|11.957|10.714|9.933|8.987|8.272|8.46|8.51|8.44|9.09|9.69|8.1|7.08|7.09|6.54|7.42|8.48|8.16|8.37|8.508|8.08|8.51|6.5|8.08|8.19|8.79|8.4|8.69|8.22|8.915|9.24|8.29|7.84|7.78|8.96|8.845|8.7|7.82|7.36|7.07|6.027|6.35|6.6|7.19|8.23|7.025|6.235|6.78|7.505|5.88|6.57|6.94|6.115|5.7|5.22|5.09|5.24|5.3|4.95|5.055|5.2785|
2025-07-04 07:14:25|pink_usa_0239|SHTDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.266|24.35|24.105|23.12|23.07|22.18|22.59|22.56|21.459|20.95|24.41|22.672|19.45|18.65|17.95|17.22|12.98|11.84|11.83|12.25|15.542|13.02|12.21|11.705|10.81|11.315|9.85|12.575|17.37|15.51|12.48|13.14|13.76|11.75|12.9475|13.24|11.895|11.7645|
2025-07-04 07:14:27|pink_usa_0240|PINXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|10.67|7.67|8.54|7.78||7.65|8.31||||||||7.98|8.51|8.3||6.15|6.65||6.56|||6.02|6.45||5.76||6.34||7.47|7.25|6.15|6.69|6.62|9.439|9.7|10.19|12.38|
2025-07-04 07:14:29|pink_usa_0241|SIELY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|9.05|9.6|8.87|9.53|9.16|12.1|11.58|10.9|10.42|7.77|10.45|10.57|6.79|8.03|8.8|6.76|6.73|7.38|6.41|7.74|8.56|9.64|12.07|22.71|12.71|11.8|7.98|9|8.4|9.4352|8.84|9.8|9.15|8.7|8.08|6.8|6.53|7.03|6.93|7.72|6.9|6.245|6.79|5.55|6.3|5.63|7.2768|6.87|4.625|5.81|5.0301|5.28|4.53|4.05|4.8|5.34|4.52|4.35|3.815|4.03|3.97|4.4|7.1|5.75|6.7|
2025-07-04 07:14:32|pink_usa_0242|CIADY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|13.7|13.13|13.402|15.026|14.38||18.438||24.82|24.82||23.224||||19.7|16.94|16.33|16.38|||19.67|19.82||31.38|35.44|32.95|29.61|30.52|38.19|42.01|40.94|41.9|37.02|46.99|49.42|58.26|54.25|55.35|61.55|59.36|54.28|45.85|35.62|48.76|39.2|35.765|32.2|22.14|20.34|17.56|21.2|19.96|24.33|20.9645|
2025-07-04 07:14:35|pink_usa_0243|SUHJY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|7.875|9.875|7.625|8.45|7.875|10.15|9.45|8.65|6.3|8.15|8.8|7.35|6.55|5.7|4.57|6.05|8.5|9.75|8.7|8.55|9.25|9.35|9.5|10.2|9.65|10.45|11.45|10.4|11|12.3|11.85|12.85|19.3|20.1|16.5|14.9|8.4|8.91|10.36|15.24|15.01|12.76|13.9|14.7|17.11|16.77|15.68|15.17|13.92|13.87|12.02|12.45|14.06|16.45|14.42|13.36|13.15|12.14|12.56|15.11|14.95|16.27|16.69|15.47|13.27|10.89|12.68|14.34|15.03|13.76|15.09|15.58|16.32|17.44|16.03|15.805|13|16.82|17.325|16.19|15.08|13.97|13.47|12.09|12.89|13.67|15.13|14.42|13.27|12.22|11.57|11.9|10.62|14.12|13.84|12.58|10.19|9.34|9.17|8.62|10.9|8.86|9.5|11.99|
2025-07-04 07:14:39|pink_usa_0244|CBUMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.1||37.22|52.16|54.01|54.87|33.93|38.8|47.53|44.75|43.08|50.204|62.2|76.88|57.5|62.75|75.82|59.3175|65.58|66.15|66.66|55.56|36.62|44.68|39.89|27.95|24.52|17.76|19.21|16.006|21.115|23.95|25.4468|25.715|
2025-07-04 07:14:41|pink_usa_0245|YZCAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8774|0.4447|0.625|0.4728|0.7091|1.234|1.1058|0.625|0.6811|0.9615|0.7652|0.8686|1.3462|1.1731|1.0019|1.1667|1.2981|1.1635|1.1538|1.359|1.1795|1.6154|2.359|2.7981|3.0064|3.8904|4.2801|4.6026|4.4231|4.2244|3.2646|3.9313|4.3651|3.639|3.4041|4.7641|5.2759|9.1364|11.1672|8.8277|9.5056|9.2256|3.1692|3.3333|4.9077|7.9436|7.8462|9.959|14.2821|11.0769|14.8103|14.9641|20.0205|19.641|12.6667|12.2|10.8615|7.6256|7.6051|8.7795|5.3897|3.5282|5.2564|3.8154|3.8308|4.1538|4.3128|4.041|5.1026|2.9179|2.4564|2.0513|2.8821|3.2103|3.8051|3.9436|4.4046|5.0103|5.0667|8.8923|6.4462|6.4128|4.7744|4.6872|5.4462|4.5538|5.1949|3.8039|3.8564|3.9949|3.6969|4.0026|6.1436|7.7333|7.5359|10.9|14.6154|16.0051|14.4359|16.4872|17.5333|11.5128|13.3462|15.6538|16.8192|13.0462|13.2|10.48|10.41|10.375|
2025-07-04 07:14:45|pink_usa_0246|HEGIY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.65|50.07|54.66|58.87|52.8|51.64|53.23|49.85|53.47|61.1|57.61|50.69|43.39|45.9|41.5|38.32|40.24|37.59|39.89|48.92|48.05|43.69|44.67|40.42|36.95|45.05|37.77|34.55|38.35|44.315|42.19|34.64|35.31|32.88|29.8|25.89|24.9001|23.83|23.67|20.71|24.55|23.404|19.75|15.825|15.46|16.17|15.16|15.26|13.6|13.634|14.78|
2025-07-04 07:14:48|pink_usa_0247|YSHLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.24|0.265|0.31|0.62|0.73|0.755|1.04|1.05|1.5|1.55|1.46|1.18|0.61|0.865|0.935|0.785|0.75||0.735|0.725|0.925|0.945|0.87|0.87|0.85|0.9|1.06|0.93||0.6553|0.7|0.65|0.52|0.565|0.78|0.9||||0.67|0.94|0.97|1.08|1.06|0.7|1|0.65|0.69|0.71|0.705|0.69|1.01|1.04|0.9879|0.6644|0.6318|0.8315|0.9368|0.9131|1.11|1.0975|1.1614|1.31|1.65|1.9|2.224|1.74|1.7259|
2025-07-04 07:14:51|pink_usa_0248|SHPMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.46|9.5||11.25|13.35|12.36|10.63|9.13|10.73|11.68|13.32||||12.85|13.8|15.14|13.49|12.34|11.55|10.9|9.8|9.06|9.074|9.0875|8.77|8.1175|8.7725|10.48|10.51|9.45|9.86|7.595|7.4|6.44|8.8442|10.03|9.49|7.25|7.29|7.35|7.745|7.835|7.75|6.83|6.83|
2025-07-04 07:14:54|pink_usa_0249|CHJHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:55|pink_usa_0250|TCYMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:14:56|pink_usa_0251|DSFGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.84|18.72|15.42|16.53|15.78|13.58|11.16|10.8995|9.19|8.33|7.41|8.74|9.49|9.73|9.6|10.01|8.815|7.925|6|7.99|7.8222|7.4|6.74|5.91|7.6|7.93|10.105|11|9.15|9.15|
2025-07-04 07:14:59|pink_usa_0252|CGXYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.905||||0.89|0.88|0.91||0.685|||||0.62|13.03||12.4||13.31|15.62|16.46|14.9|14.422||14.74||12.255|13.63||12.44|13.02|13|12.35|13.26|22.37|20.46|21.3|26.5|
2025-07-04 07:15:01|pink_usa_0253|CRYCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.89|6.672|7.9|7.41|6.9|5.88|4.85|4.53|4.15|3.3275|3.5325|4.12|3.385|3.715|3.52|3.34|3.33|2.77|3.47|4.35|3.76|3|2.92|4.14|4.2105|4.27|3.61|3.53|3.33|
2025-07-04 07:15:03|pink_usa_0254|CRYYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.88|0.68|0.62|0.725|0.78|0.69|0.57|0.55|0.5|0.435|0.3225|0.33|0.38|0.332||0.7107|0.332|0.3|0.3247|0.3247|0.3709|0.3896|0.3896|0.3896|0.3896|0.399|0.399|0.3787|0.4311|0.4311|
2025-07-04 07:15:05|pink_usa_0255|TSGTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.725|0.99|1.325|0.9|1.425|1.55|1.275|1.55|1.7|1.9|2.4|3.05|3.4|3.775|6.075|6.15|4.05|4.4|4.75|5.075|5.15|5.5|5.075|5.725||5.75||10.225|9.225|11.35|17.225|17.525|12.375|10.825|8.525|9.05|11.565|17.65|20.375|28.075|25.45|23.29|26.975|24.2|27.375|30.585|25.93|27.055|29.14|29.19|28.485|29.25|33.92|38.23|40.205|36.67|36.945|40.395|36.145|34.005|34.085|28.76|24.75|19.84|19.5|17.62|20.25|20.33|22.87|22.145|19.86|27.97|25.96|27.48|20.48|21.66|29.17|31.18|28.04|27.29|28.68|42.7|43.442|48.84|48.73|41.5|39.94|48.136|39.14|49.869|44.6625|51.008|53.88|44.8|37.785|27.85|36.475|31.7|35.99|33.35|36.45|30.6|
2025-07-04 07:15:09|pink_usa_0256|HYSNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.38|3.56|4.7|6|5.22|5.7|5.69|7.66|9.43|8.85|9.2|6.69|7.82|8.18|8.32|8.88|10.2|9.47|8.42|9.3|8.5|8.87|9.45|9.44|9.44|9.33|8.56|8.75|7.66|8.69|9.54|9.05|9.12|9.14|9.4|9.72|11.49|10.99|10.91|9.18|10.07|10.97|9.99|8.06|7.8|6.43|5.65|6.35|7.53|7.7256|8.28|7.05|6.2|5.85|6.025|4.63|6.635|5.775|4.705|3.65|3.585|3.0405|2.88|3.19|3.05|3.15|3.62|
2025-07-04 07:15:12|pink_usa_0257|GWLLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9633|8.5933|12.9967|12.1333|15.7333|19.2367|15.5667|15.7|12.9167|13.88|17.1767|25|12.6967|12.1232|8.875|7.91|9|11.51|10.19|11.75|12.7|13.69|12.42|9.7|6.77|5.727|6.54|8.8|6.8|7.1|6.825|6.77|10.44|17.75|36.55|28.56|48.5|45.66|25.52|14|15.14|9.2665|15.1|11.78|12.02|13.65|9.9|14.4|15.375|17.85|16.2|15.66|16.1568|
2025-07-04 07:15:15|pink_usa_0258|GZUHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.18||||24.08|||28.3||26.07||28.82||25.89|23.83|24.33|19.75|23.68|29.7|26.22||||31.35|47.18|47.3|49.44|36.15|36|29.07|44.5|31.7|30.1|31.843|25.95|25|24.26|25|25.24|21.6|13.273|7.5|7.07||3.22|5.3|3.85|2.89||2.32|2.32|2.38|7.13|3.58|2.34|2.95|
2025-07-04 07:15:18|pink_usa_0259|WYNMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85|26.75|35|35.87|26.7|25.03|28.82|19.84|28.36|27.48|27.161|28.3|38.15|43.3955|39.67|39.75|35.794|26.06|20.6001|19.25|13.83|9.07|14.53|15.4|15.96|16.768|22.6|22.24|25.75|34.75|37.535|30.07|21.392|22.8|28.15|24.14|21.645|20.99|17.729|17.87|14.56|15.8|18.98|14.245|9.24|9.41|5.77|6.14|4.05|12.73|10.81|9.545|8.76|7.69|9.61|7.62|8.05|7.135|6.68|7.477|
2025-07-04 07:15:20|pink_usa_0260|PPCCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8067|16.8667|23.2133|22.38||22.5667|23.7333|23.6267|18.42|24.8467|21.9867|22.8933|26.6233|30.9467|33.7|37.0867|33.94|38.4867|27.8133|31.3333|26.5067|26.94|25.5533|25.7533|31.8867|33.3333|36.64|28.7467|26.6667|27.443|25.6|29.55|30.1|31.6775|29.25|23.54|19.8325|17.24|19.27|22.24|19.75|23.6|23.16|26.3725|25.85|26.32|24.548|28.02|28.14|28.21|30.525|30.86|31.04|39.17|39.055|45.87|51.73|
2025-07-04 07:15:23|pink_usa_0261|OROVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|26.25|||32.15|||49|39|35.4|23.13|||28|30.22|35.26|||27.75|22.93|24.51|24.67|28.77|31.51|33.35|24.94|24.92|23.21|20|17.4|||25.07|46.5|47|||49.63|||30.98|28.34|23.57|34.75||21.42|21.21|63.3|86.8|83.62|86.6|114.25|124.26|160.75|83.25|82.22|101.91|78.98|62.55|74.56|67|67.23|72.31|68.59|68.87|87|
2025-07-04 07:15:26|pink_usa_0262|BEIJF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.09|0.12|0.21|0.415|0.41|0.35|0.3|0.27|0.29|0.27|0.24|0.21|0.145|0.17|0.18|0.17|0.17|0.255|0.23|0.2|0.21|0.205|0.23|0.245|0.29|0.3412|0.43|0.46|||0.285|0.2909||0.295|0.37|0.4002|0.3673|0.349|0.3253||0.31|0.294|0.364|0.37|0.355|0.32|0.205|0.245|0.1701|0.18|0.22|0.17|0.16|0.159|0.138||0.0975|0.0975|0.0975|0.0975|0.0975|0.08|0.1236|0.1236|0.0846|0.0846|0.0842|0.0842|
2025-07-04 07:15:30|pink_usa_0263|ZLIOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.14|11.45|13.75|13.326|10.66|7.21|8.96|8.09|6.9|6.18|4.898|6.69|7.48|4.93|3.99|2.85|3.59|3.05|3.59|4.88|4.91|5|4.645|3.89|3.81|4|3.38|3.605|6.25|7.22|7.55|8.96|6.5|10.687|9.64|13.9|14.255|8.295|8.99|6.896|6.058|5.28|3.4|5.7267|5.251|5|5.05|5.58|7.51|5.4035|7.72|7.75|7.23|7.74|
2025-07-04 07:15:33|pink_usa_0264|AIRYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.76|8.28|11.65|11|16.45|21.42|22.14|29.4|23.18|21.66|20|15.16|16.07|13.34|14.2|13.19|17.2|16.14|13.53|13.86|12.94|11.03|12.15|12.084|18.85|23.86|22.61|18.73|13|15.422|14.965|13.3|14.18|17.5|19|17.08|29.57|24.6|18.06|17.25|19.1|25.4|20|17.93|16.36|13.58|12.22|13.01|13.96|17.17|13.0605|14.495|15.19|14.55|15.85|14.2|19.67|18.25|15.6|13.18|11.77|9.7|9.01|11.15|13|12.35|15|
2025-07-04 07:15:36|pink_usa_0265|AICAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.22|0.29|0.41|0.6|0.56|0.845|1.01|1.1|1.35|1.13|1.07|1.01|0.7844|0.75|0.63|0.62|0.66|0.96|0.77|0.68|0.691|0.655|0.6|0.6171|0.575|0.871|1.267|1.14|0.754|0.6413|0.75|0.7474|0.66|0.68|0.8304|0.945|0.935|1.3|1.27|0.9225|0.8704|0.9473|1.26|0.99|0.9434|0.85|0.675|0.575|0.67|0.67|0.8479|0.66|0.735|0.7972|0.67|0.805|0.85|0.9735|0.9384|0.7363|0.66|0.58|0.5073|0.49|0.5011|0.6339|0.5613|0.63|
2025-07-04 07:15:39|pink_usa_0266|BYDDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.64|3.8|4.76|10.74|21.9|17.02|18.32|13.2|13.22|10.75|7.5|5.98|3.84|6.25|5.45|3.38|3.89|6.64|6.69|7.75|10.25|9.42|11.85|13.03|13.21|7.24|12.3665|9.39|12.34|9.66|11.42|13.42|13.608|11.055|11.87|12.8425|18.21|18.88|14.855|11.115|13.49|11.285|13.55|12.22|9.79|10.4|11.3837|20.08|36.75|61.5|45.57|53.23|79.52|67.85|55.05|74.6999|47.34|63.5|56.09|68.33|61.36|44.92|51.21|62.05|75.13|70.08|103.99|93.5|
2025-07-04 07:15:42|pink_usa_0267|SHZHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4||10|10.59|12.41|10.83|11.75|13.45|14.22|13.7475|13.87|11.605|12.0108|18.06|20.55|22.01|21.79|22.51|20|13.49|10.6|7.3|12.525|9.23|9.92|9.98|8.88|9.69|8.37|7.83|7.54|6.838|7.16|
2025-07-04 07:15:45|pink_usa_0268|ALMMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.87|1.03|1.14|1.32|0.8242|0.8564|0.93|0.99|0.94|0.7932|0.478|0.54|0.502|0.41|0.4336|0.475|0.405||0.3652|||0.34|0.355|0.44|||0.35|0.315|0.32|0.34||0.46|0.56|0.61|0.75|0.746|0.57|0.4099|0.4357|0.3554|0.3937|0.3439|0.3144|0.29|0.212|0.278|0.235|0.3|0.512|0.5823|0.6616|0.5484|0.5293|0.3639|0.343|0.5406|0.5871|0.4618|0.5089|0.4601|0.61|0.5594|0.7994|0.6503|0.5793|0.6625|
2025-07-04 07:15:48|pink_usa_0269|MAANF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.41|0.68|0.66|0.68|0.545|0.44|0.59|0.57|0.545|0.42|0.26|0.365|0.285|0.2|0.26|0.33|0.265|0.23|0.24|0.2401|0.21|0.2151|0.2175|0.255|0.37|0.24|0.23|0.195|0.21|0.235|0.235|0.365|0.355|0.4798|0.465|0.535|0.43|0.4424|0.5432|0.4429|0.5331|0.38|0.375|0.395|0.325|0.27|0.2325|0.28|0.435|0.4659|0.455|0.3632|0.4028|0.3329|0.215|0.215|0.22|0.1728|0.165|0.15|0.1389|0.143|0.15|0.184|0.215|0.225|
2025-07-04 07:15:52|pink_usa_0270|CHOLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.42|0.65|0.76|0.905|1.1|1.45|1.37|1.2|1.59|2.15|2.1|1.85|1.54|1.67|1.51|1.53|1.75|2.1|2.01|2.13|2.71|2.91|2.44|2.5|2.32|1.86|2.38|1.24|1.2|0.66|0.78|0.807|0.9703|0.89|0.96|0.802|0.88|0.91|1.036|0.91|0.91|0.84|1|1.1|1.39|1.56|0.845|0.811|0.6678|1.01|0.86|0.8|0.8594|0.8851|0.962|0.9264|1|1.33|1.07|0.98|1.1|0.8854|1.001|1.001|0.95|0.902|0.902|0.7694|
2025-07-04 07:15:55|pink_usa_0271|SFOSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.74|3.5|3.45|3.62|4.1|3.33|3.34|2.1|2.49|2.49|3.08|3.12|3.9|3.62|5.06|5.97|5.68|5|3.026|3.01|3.576|3.15|2.76|2.762|3.75|4.815|4.15|4.88|5.3|7.464|4.591|4.379|4.2|3.93|2.49|3.46|2.8725|2.6536|2.16|1.6575|1.532|1.62|1.83|1.7|1.945|1.955|
2025-07-04 07:15:58|pink_usa_0272|DIPGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:15:59|pink_usa_0273|WQTEF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:16:00|pink_usa_0274|CHFFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1292||11.71|10.87|12.2|11.81|13.53|12.2|13.18|14.66|13.84|12.15|12.18|10.1|9.48|9.42|7.84|7.18|5.25|5.82|5.74|5.93|6.5|5.41|7.31|7.39|||4.1273|4.45|3.7227|3.72|3.37|3.04|3.96|4.3264|4.26|4.26|4.26|4.14|
2025-07-04 07:16:02|pink_usa_0275|ZIJMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.52|7.12|6.2|7.89|7.66|5.85|4.69|4.52|4.34|4.84|5.142|4.7|6.626|7.98|5.45|5.56|4.5|6.41|7.53|6.198|6.9|8.03|6.99|6.84|8.6|9.54|6.71|7.53|7.13|8.77|7.87|6.81|10.47|8.34|12.51|14.8|24.48|27.591|27.78|26.4|26.55|33.66|22.66|19.93|30.81|33.75|32.53|30.04|31.29|44|38.37|45.05|38.03|44.205|54.405|
2025-07-04 07:16:05|pink_usa_0276|XNGSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.12|12.872|13.8096||12.6128|13.9056|||19.576|22.384|20.8|23.0224|27.6512|29.328|28.8224|23.9968|24.52|28.424|23.8608|23.38|17.25|24.01|19.23|19.58|19.71|22.25|26.87|29.25|28.53|35.52|43.1175|33.85|37.99|37.74|40.95|43.06|48.68|44.234|48.12|49.42|65.16|67.43|84.38|62|68.68|50.9|63.9|46.71|60.83|53.25|45.69|30.96|29.63|33.56|30.52|29.58|27.29|31.77|32.365|
2025-07-04 07:16:08|pink_usa_0277|ZHSHF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.9|6.44|6.95|9|8.5|8.1|6.6|6.46|4.03|5.8|4.5|3.4||||2.555|2.555|2.555|2.555|1.35|
2025-07-04 07:16:10|pink_usa_0278|ZHUZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.91|30.67|||25.85|25.06||24.42|||24.45||28.61|28.62||26.07|20.52|17.66|15.96|18.37||28.885||34.71||25.51|||22.3|||18.89|17.44|12.92|16.97|18.17|16.63|16.63|16.63|22|
2025-07-04 07:16:12|pink_usa_0279|CEVIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.58||12.82|18.43|17.08||13.23|14.88|14.01|15.93|19.98|23.97|43.02|27.31|22.79|19.26|20.94|19.76|||||22.98|21.108|21.53|17.85|17.97|19.77|15.85||14.4|18.3||14.41|13.61|||10.52|11.6|11.85|10.59|9.31|5.77|6.94|6.92|6.06|6.08|5.8|4.74|4.74|4.1811|6.44|6.44|5.4|
2025-07-04 07:16:15|pink_usa_0280|HOKCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2867|0.2714|0.2746|0.2867|0.3058|0.3511|0.3153|0.3468|0.3324|0.3324|0.3786|0.3584|0.367|0.3699|0.3439|0.3728|0.4133|0.448|0.4769|0.5|0.5376|0.578|0.5549|0.5982|0.5838|0.6243||0.6647||0.6445|0.6936|0.7503|0.7948|0.8933|0.8742|0.7903|0.5071|0.5735|0.619|0.7309|0.8568|0.8288|0.8673|0.9424|0.9117|0.8963|0.9347|0.9732|0.914|0.9817|1.0875|1.0612|1.1822|1.3498|1.4103|1.3414|1.2237|1.0598|1.1417|1.2334|1.2672|1.2503|1.3235|1.2948|1.2824|1.1585|1.1709|1.2539|1.3425|1.2812|1.3766|1.4692|1.4243|1.5142|1.5892|1.6285|1.5502|1.777|1.9831|2.0771|1.7406|1.7234|1.5737|1.3238|1.4381|1.3429|1.5619|1.53|1.52|1.57|1.09|1.04|0.728|0.95|0.8102|0.7712|0.67|0.6706|0.714|0.7605|0.71|0.71|0.8832|0.7401|
2025-07-04 07:16:18|pink_usa_0281|TSYHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.78|6.06|8.17|8.5|10.5|8.49|8.9736|10.33|10.885|15.84|12.21|15.23|14.642|19.18|19.122|22.6|22.77|25.415|28.285|26.144|32.385|29.27|28.535|22.93|25.243|24.93|20.7|22.37|23.05|17.86|17.2675|20.67|23.42|24.42|15.848|20.63|19.275|14.72|17.884|15.75|21.43|19.85|18.315|15.82|10.13|12.907|11.5885|14.1375|12.2|13.84|13.755|
2025-07-04 07:16:21|pink_usa_0282|SOTGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.11|80.538|98.24|127.628|115.82|150.68|167.98|139.494|186.905|167.7|282.78|254.31|296.9999|264.925|263.51|132.87|133.92|89.27|134.55|102.25|84.88|82.8|61.07|43.47|59.38|60.73|90.73|83.13|89.6935|
2025-07-04 07:16:23|pink_usa_0283|SNPTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.93|1.45|1.64|1.54|2.28|2.22|2.3|1.99|3.174|3.69|5.14|5.58|7.8|11.92|14.49|13.865|15.36|17.53|8.05|9.8|12.235|12|14.95|17.03|13.815|18.42|16.34|28|25.345|29.32|27.09|26.17|13.19|13.6|8.64|13.58|10.984|10.11|8.32|6.139|4.6|5.925|5.8772|9.1125|11.75|7.82|
2025-07-04 07:16:25|pink_usa_0284|ZHAOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0875|0.2|0.375|0.42|0.4825|0.56|0.495|0.5625|0.825|0.9325|1.155|1.97|1.71|1.76|1.58|1.2|1.73|1.52|1.07|0.69|0.83|0.6033|0.588|0.5634|0.5447|0.5357|0.517|0.55|0.53|0.58|0.79|1.16|0.96|0.86|0.86||||0.77|||1.15|0.94|1.09|||1.16|1.253|1.2964|1.18|0.966|0.905||0.876|0.9042|0.8721||0.8721|1.4055|1.4055|1.4055|1.26|1.466|1.7|1.6|1.48|2.25|2.5198|
2025-07-04 07:16:28|pink_usa_0285|CGHLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.26|38.88|38.29|36.54|40.16|60.15|74.402|75.35|89.59|112|79.63|82.25|81.55|102|103|102.88|90.21|77.01|78.7|94.6|88.25|75.93|58.96|44.006|28.25|38.4002|24.77|39.25|31.88|27.205|23.25|23.38|22.2203|22.2|21.2505|20.5|22.46|24|
2025-07-04 07:16:31|pink_usa_0286|CGHOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.14|0.275|0.415|0.64|0.57|0.565|0.59|0.4|0.43|0.405|0.3|0.43|0.515|0.46|0.525|0.875|0.99|1.1|1.04|1.37|1.7|2.04|1.72|1.5865|1.79|1.57|1.65|1.19|1.424|1.67|1.557|1.43|1.65|2.14|3.15|2.85|3.55|4.54|2.83|3.335|3.22|4.035|4.02|4|3|3.35|3.11|3.83|4.265|3.01|2.66|1.82|1.17|1.48|1.03|1.44|1.44|1.09|0.9534|0.882|0.925|0.91|0.905|0.8386|0.9093|0.93|
2025-07-04 07:16:34|pink_usa_0287|HTCMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.12|41.33|37.74|40.83|43.87|32.37|31.27|44.38|43.14|39.84|44.17|40.6|37.67|42.15|42.74|40.13|37.83|33.35|31.3|26.73|35.33|32.41|40.09|48.28|46.51|56.2|64.69|89.1|79.5|62.3|57.33|49.5|55.06|50.5|46.44|59.42|46.79|59.4|58.68|61.31|59.2|56.75|61.03|53.15|49.26|42.17|34.92|46.7|45.64|63.36|54.6|55.23|60.125|55.75|43.3|42.5|59|57|
2025-07-04 07:16:36|pink_usa_0288|SHZNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.79|44.79|44.79|44.79|44.79|44.79|
2025-07-04 07:16:39|pink_usa_0289|SNYYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.74|0.51|0.57|0.495|0.43|0.28|0.305|0.3|0.24|0.225|0.27|0.215|0.355|||0.18|0.19||0.15|0.14|0.21|0.185|0.17|0.2|0.31|0.365|0.29||0.525|0.368|0.5|0.55|0.5552|0.53|0.57|0.85|1.26|1.01|1.24|1.02|0.9297|1.055|0.8813|1.04|1.21|1.42|1.45|0.689|0.6102|0.5606|0.7104|0.6691|0.7327|0.8596|
2025-07-04 07:16:41|pink_usa_0290|CHDGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.42|0.4212|0.469|0.43|0.39|0.52|0.546|0.011|0.48|0.505|0.47|0.45|0.47|0.44|0.44|0.42|0.426|0.392|0.379|0.358|0.3489|0.3553|0.3082|0.263|0.3301|0.28|0.265|0.295|0.3271|0.35|0.3248|0.3122|0.3277|0.29|0.305|0.276|0.3546|0.34|0.375|0.4|0.4075|0.445|0.4557|0.5486|0.545|0.614|0.6828|
2025-07-04 07:16:44|pink_usa_0291|CDGXY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.72|8.25|12.1|12.59|12.6|11.59|10.11|9.82||8.71|9.56|8.73||10.14|8.95|8.6|7.53||7.18||||4.6|6.81|5.22|5|6.61||5.03||2.95|2.67|1.96|2.28|1.83|1.77|1.6|1.83|2.26|1.8|1.8|1.91|2.01|2.82|
2025-07-04 07:16:47|pink_usa_0292|WXXWY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5708|6.2733|6.8257|4.65|5.53|6.85|7.1733|7.4733|8.5|10.1467|13.7533|18.96|30.35|27.84|28.7|30.56|22.1665|13.77|20.4|9.815|16.63|11.64|10.82|11.72|5.275|3.25|2.69|4.2|4.78|5.84|6.45|
2025-07-04 07:16:49|pink_usa_0293|LKHLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.26|19.44|18.49|8.6|||11.28|||10.06|9.38||8.46|9.94||||7.3|7.32|7.53|9.07|||15.53||||17.77||||13.48|13.13||13.75|14.32|15.13|16.76|20.69|16.5|15.35|13.99|13.54|10.54|7.85|9.95|8.67|7.8|8|8|8|10.15|9.655|11.275|12.95|12.88|
2025-07-04 07:16:51|pink_usa_0294|SHWGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.69|4.39|3.31|4.47|4.46|5.32|3.83|3.9|3.818|3.67|4.86|4.05|4.06|3.84|3.16|3.64|2.62|2.81|2.5|2.45|2.25|2.63|2.47|2.74|3.15|2.83|2.87|2.47|2.78|3.62|3.15|3.92|3.67|4.31|4.89|6.36|9.48|7.95|7.89|9.07|6.66|6.79|4.75|4.35|4.7|6.2519|6.6195|6.6|5.47|3.415|2.86|2.445|2|2.77|2.45|2.57|3.07|
2025-07-04 07:16:54|pink_usa_0295|AACAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.57|0.825|1.3||1.665||2.38|2.63|2.53|2.392|2.335|2.488|3.049|2.83|3.5|3.849|4.81|4.54|4.311|4.618|5.435|6.29|5.819|6.147|6.465|5.4|6.09|6.563|7.255|8.9|10.045|10.17|12.2353|13.58|18.382|17.3275|17.35|12.5|7.29|5.735|6.92|5.66|6.23|7.938|4.72|7.5525|5.368|5.86|5.95|5.79|4.24|3.1001|2.1|1.93|1.51|2.745|2.04|2.1|1.75|2.525|3.1195|3.79|4.19|4.975|4.545|5.284|
2025-07-04 07:16:57|pink_usa_0296|CPKPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:16:58|pink_usa_0297|SOHOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.32|0.38|0.4|0.575|0.565|0.545|0.57|0.565|0.82|0.79|0.87|0.915|0.6559|0.67|0.785|0.7594|0.652|0.89|0.8623|0.826|0.84|0.78|0.855|0.775|0.7398|0.68|0.74|0.6049|0.55|0.41|0.495||0.515||0.54|0.505|0.59|0.58|0.53|0.5|0.335|0.4|0.399|0.324|0.28|0.41|0.455|0.38|0.269|0.31|0.31|0.4733|0.2742|0.2144|0.1899|0.1823|0.1645|0.1819|0.166|0.1458|0.1451|0.084|0.0844|0.0929|0.0973|0.0791|0.063|0.0442|
2025-07-04 07:17:02|pink_usa_0298|MCRPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.48||||0.55|0.73|0.775|0.63|0.665|0.7|0.63|0.5086|0.45|0.563|0.374|0.435|0.45|0.48|0.488|0.775|0.725|0.7081|0.835|1.0099|1.06|1.12|1.24|1.2|0.9965|0.94|0.86|0.964|1.07|2.165|4.82|3.475|7.96|6.52|8.37|5.22|3.66|1.88|2.44|2.423|3.3|2.58|1.994|1.48|0.855|0.7|0.6479|0.9|0.81|0.98|0.9888|
2025-07-04 07:17:05|pink_usa_0299|HNLGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.125|5.125|3.875|3.8|4.7|4.875|4.26|4.5|3.95|4.55|4.6|4.67|4.2|4.35|4.45|4.7|6.5|8|7.75|7.05|7.75|9.55|8.8|9|9.58|10.3||10.95||16.45|19.5|24.75|27.3|23.7|24.75|21.4|14.2|15.4|16.81|24.56|26.9|26.65|24.91|28.05|33.65|34.33|32.2|30.9|29.23|31.97|31.86|29.75|29.7|29.97|30.33|25.66|26.3|25.11|26.57|27.51|24.67|23.14|25.1|22.72|18.45|14.4805|14.91|14.08|19.43|18.89|21.75|19.84|18.04|18.84|15.43|13.7|12.494|13.03|14.698|13.58|12.41|13.26|11.02|12.4401|11.6|12.21|12.49|12.65|11.61|10.9755|10.66|9.1|7.26|8.8|8.11|6.99|6.645|6|5.9|5.62|6.45|6.5|6.6|8.1706|
2025-07-04 07:17:09|pink_usa_0300|HGKGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|3.25|2.95|3.05|3.15|3.55|3.45|3.6|3.9|3.65|3.9|3.8|3.95|3.9|3.9|4.05|3.95|4|4.45|4.25|4.5|4.5|4.55|4.62|4.74|4.85||4.8||4.81|5.25|5.05|4.98|5.74|6.2|5.81|5.3|5.7|5.92|5.4|5.3|5.48|5.86|5.92|6.38|6.31|6.93|7.66|7.8|7.19|7.3|7.9|8.27|8.67|9.53|9|8.455|7.61|8.67|8.77|9.28|10.31|10.22|9.05|9.95|8.555|9.81|9.36|9.41|9.54|8.895|8.65|8.85|8.8|7.47|7.4|6.636|6.935|6.97|7.445|6.95|7.068|6.67|5.426|5.19|5.47|6.065|6.22|5.81|6.34|6.67|6.43|4.553|5.66|5.516|5.154|4.85|5.82|5.8|5.93|6.61|6.43|6.57|6.616|
2025-07-04 07:17:13|pink_usa_0301|HLPPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.187|3.5|3.5|4.125|4.45|5.55|5.25|5.55|5.35|5.4|4.6|5.6|4.95|4.8|4.2|5.2|6.65|7.75|7.1|6.7|7.3|7.4|7.6|7.9|7.6|9.1||9.75||13.35|15.15|18.65|23.9|19.05|19.2|16.8|10.1|10.6|12.33|16.88|19.56|19.43|18.5|20.9|24.45|22.58|22.43|19.03|16.34|17.21|18.72|16.53|17.5|19.37|18.99|15.9|16.4|14.71|15.37|15.47|15.13|14.15|14.81|14.16|12.575|9.16|10.46|10.53|11.17|12.1|12.947|12.49|11.428|13.36|11.69|10.04|9.07|10.23|11.96|12.34|10.88|11.43|10.56|12.19|12.12|13.45|13.7584|12.06|11.77|10.83|10.75|9.03|8.215|9.6|9.18|7.33|6.65|6|5.58|4.09|4.23|3.93|4.014|4.82|
2025-07-04 07:17:17|pink_usa_0302|KGDEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.06|30.16|||32.4|56.92|45.1||35.24|||||||54.01|66.91|92.75||||126.79|||||249.32|273.59|450|340|323.021|352|303|170.31|228.75|145.86|221.71|152.24|134.5|122.5|124.13|104.86|73.27|103.36|99.32|156.3841|196.155|
2025-07-04 07:17:19|pink_usa_0303|JELCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.52|0.62|0.9|1.14||||||2.8|2.4212|2.52|2.06|2.4||||2.88|2.64||2.79|3.68|3.88|3.8|3.81|3.62|3.58|3.03|3.26|2.83|2.49|2.63|2.52|2.655|3.03|3.7|3.92|4.09|3.65|2.95|2.5|1.99|2.28|1.76|1.86|2.23|1.85|2.1|2.15|3.02|2.6|2.74|2.11|1.91|1.22|1.355|0.9326|0.9326|1.16|1.46|1.36|1.38|1.4|1.31|1.3|1.29|1.29|2.7|
2025-07-04 07:17:23|pink_usa_0304|JEHLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|19.11|18.57|||17.175||18.9|28.87|26.82|26|21.48|20.03|12.41|12.4|||10.77|||12.92|13.535|13.805|14.6|13.415|20.5|20.5|
2025-07-04 07:17:25|pink_usa_0305|CFTLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.61|0.7|0.85|0.812|0.5|0.48|0.585|0.5|0.42|0.7|0.525|0.69|0.7565|1.24|1.01|1.761|1.6|1.15|0.81|0.9196|0.666|0.9017|0.6318|0.5506|0.7163|0.6108|0.57|0.55|0.778|0.6661|0.8109|0.64|
2025-07-04 07:17:27|pink_usa_0306|JEXYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|15|14|15.87|16.71|17.8|18.08|18.86|22.27|21.25|23.56|18.12|15.51|19.63|19.56|18.49|17.39|20.46|21.24|20.65|24.228|24.52|22.2|24.68|21.53|24.55|27.474|26.17|26.58|22.2|26.93|27.85|27.76|25.6|28.57|29|30.39|32.44|27.741|24.4|24.16|29.4|28.4|26.575|26.39|27.18|22.24|22.345|20.58|22.81|24.204|21.4|19.9|21.4|19.1|18.1|15.5|19.53|19.65|18.2|18.35|19.214|20.535|18.29|20.95|20|23.68|29|
2025-07-04 07:17:30|pink_usa_0307|BJCHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.48|3.16||||3.74|3.65|4.518|5.51|5.39|5.25||5.15|5.62|5.09|4.78|5.86||7.75|7.51|6.96|5.6|5.15|4.77|4.4|3.9|4.52|4.06|3.47|3.375|3.2|3.665|3.89|3.07|3.2255|3.13|2.62|2.745|2.5215|3.949|3.58|3.13|1.81|1.4594|1.5|1.5885|1.6815|1.8036|1.9|1.46|
2025-07-04 07:17:33|pink_usa_0308|GNGYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.42|0.4|0.345||0.4|0.4|0.4|0.36||0.33|0.375||0.35||0.45|0.42|0.51|0.44|0.46|0.38|0.38|0.49|0.68||0.5|0.49|0.4644|0.49|0.58|0.68|0.53|0.535||0.616|0.5504|0.5198||0.37|0.35|0.34|0.3007|0.3329|0.2299||0.18|0.2|0.19|0.188|0.1816|0.18|0.1593|0.1754|0.13|0.1717|0.19|0.2689|0.17|0.2|0.225|0.3093|0.3005|0.25|0.2499|0.2265|
2025-07-04 07:17:36|pink_usa_0309|MAORF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5848|||0.4716|0.3301|0.3395|0.3584|0.4244|0.4716|0.4339|0.4339|0.4056|0.4433||||||||||||||||||||0.8489|0.7074|1.0847|1.179|1.245|1.5091|1.4431|1.311|1.7543|2.1033|1.9995|1.8958|1.4431|1.4431|1.4525|1.311|1.4299|1.5468|1.5751|1.4997|1.5785|1.5751|1.6977|1.792|1.6789|1.5515|1.73|1.63|1.5469|1.32|1.41|1.44|1.33|1.21|1.33|1.99|2.2|2.165|2.42|2.3696|1.93|1.86|1.96|1.79|1.66|1.7573|1.41|1.505|1.85|1.76|1.919|1.98|2.105|2.2|1.97|1.9|1.99|1.935|1.845|1.55|1.53|1.31|1.74|1.58|1.8|1.9|1.9|1.9|
2025-07-04 07:17:39|pink_usa_0310|JNBYF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.59|1.45|1.32|0.82|0.96|1.025|1.3|1.81||||1.08|1|0.8776|1.18|||1.31|||1.31|1.31|1.31|1.59|1.52|
2025-07-04 07:17:42|pink_usa_0311|XNGIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1797|||0.1797|0.1797|0.1797|0.1797|0.1797|0.1797|0.1539|0.2042|0.2042|0.1823|0.1285|
2025-07-04 07:17:44|pink_usa_0312|VTSYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.37|0.44|0.445|0.545|0.59|0.74|0.77|0.765|0.855|0.95|0.88|0.7723|0.682|0.75|0.74|0.8491|0.968|1.09|1.19|1.21|1.23|1.38|1.372|1.31|1.38|1.43|1.74|1.69|1.59|1.87|1.82|1.92|2.05|2.05|2|2.15|2.3|2.56|2.6|3.5|3.11|3.76|4.96|4.89|4.25|3.74|3.56|3.95|4.02|3.99|3.89|2.87|2.41|2|1.84|1.76|1.7301|2.1775|2.05|1.19|1.1301|0.9867|0.683|0.8132|0.8399|1.13|1.15|1.15|
2025-07-04 07:17:47|pink_usa_0313|HMCTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.29|0.4|0.615|0.69|0.87|1.4|1.25|1.08|1.1636|1.25|1.19|0.95|0.63|0.725|0.63|0.55|0.66|0.705|0.915|0.9455|1.14|0.88|0.9482|0.876|0.7657|0.78|1.01|1.22|1.126|1.15|1.07|1.06|1.14|0.95|0.825|0.8696|1.01|0.9801|1.38|0.95|0.8622|0.81|0.85|0.7147||0.753|0.925|5.16|4.89|4.98|4.165|3.59|4.18|||2.405||3.02|2.3907|1.925|1.27|0.7575|1|1|1|1|1.25|1.3211|
2025-07-04 07:17:50|pink_usa_0314|GRVWF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.54||0.635||0.57|0.61|0.56|0.64|||0.43|0.6|0.595|0.5|0.4|0.51|0.52|0.52|0.47|0.49|0.57|0.603|0.74|0.63|0.64|0.6088|0.65|0.6068|0.5698|0.5|0.4601|0.35|0.38|0.4355|0.57|0.495|0.3904|0.3807|0.3507|0.287|0.2061|0.1591|0.2467|0.2|0.27|0.2281|0.2114|0.2516|0.285|0.2955|0.3325|0.2825|0.2831|
2025-07-04 07:17:53|pink_usa_0315|HDVTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|4.03|3.85|3.85|4.25|4.05|4.25|4.1997|4.8|5.87|6.3|6.5|6.15|6.5|6.9|6.6|7.05|7|8||8.8||9.75|10.55|8.45|8.75|1.16|0.85|0.25||0.32|0.265||0.46|0.465|0.25|0.37|0.43|0.53|0.44|0.46|0.32|0.4|0.36|0.35|0.445|0.42|0.44|0.295|0.33|0.335|0.32|0.44|0.49|0.46|0.42|0.47|0.43|0.39|0.4305|0.36|0.43|0.43||0.342|0.42|0.42|0.34|0.34|0.39|0.39|0.4|0.42|0.39|0.42|0.32|0.21|0.245|0.24|0.265|0.24|0.22|0.235||0.2205|0.1821|0.07|||||0.1|0.035|0.1086|0.035|0.035|0.0317|
2025-07-04 07:17:56|pink_usa_0316|CHWTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2993|0.9977|0.7981|0.9977|3.9907|6.7842|11.3734|7.283|10.7748|11.1739|7.8816|4.1902|2.993|3.9907|2.7935|2.993|5.986|5.587|7.283|6.1856|7.6721|11.126|9.7772|9.0429|8.141|7.7818|15.7632|11.1739|6.7842|6.7044|7.04|7|7.4|4.796|1.6|2.8|2|0.8|2|4|0.104|3.272|3.82|2.4|0.824|1.24|1.12|0.96|0.868|1.56|2.4|1.308|2.08|1.68|0.948|0.7148|0.348|0.408|0.32|0.2|0.208|0.208|0.28|0.136|0.136|0.136|0.04|0.2|
2025-07-04 07:18:00|pink_usa_0317|JRSS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0833|7.0833|9.1667|14.4167|15.4167|19.1667|25|25|24.8333|37.5|75|77|83|55|20||3.6|1.85|3.21|3.6455|1.898|1.3|1.536|0.595|0.59|0.5|0.425|0.78|0.72|0.88|0.89|0.4021|0.309|0.15|0.0224|0.0166|
2025-07-04 07:18:03|pink_usa_0318|IINX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:04|pink_usa_0319|LBTI|price_next_month|0.010327022375215|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|46.5|45||56|76.6|138||70|56.2|47.5||18.2|8.79|4.4||4.04||0.41||0.3|0.5|0.23||0.15|0.1|0.095||0.02|0.02|0.0001||0.0001|0.0001|0.015||0.0001|0.0001|0.0002||0.001|0.0001|0||0.0001|0.003|0.05||0.25|0.25|0.332||1.49|1.21|1.14||0.901|0.7208|0.26||0.0003|0.0002|0.0002||||||0.0001||
2025-07-04 07:18:08|pink_usa_0320|IESFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.55||158.9096|169.065|168.9289|199.1981|200|175|176.56|169.8|100||69.98||176|||127.5|101.38|100||102.5|79|79.48|65|46|42.78|73.11|72.59|77|98.93|98.74|116.7|118.25|131.4|128.14|129.01|97.5|139.97||102|167.75|160|113.1|93.17|132|199|3|20.05|20.06|87.49|160|161|88.09|105|98.8|107.65|86|103.75|109.47|107.98|100.1|105.89|120|119.16|
2025-07-04 07:18:10|pink_usa_0321|CMTOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6125|16.4923|21.45||29.12|31.0333|29.2352|44||29.15|31.53|28.98|30.3523||19.6176|24.75|28|23.42|23.75|27.01|21.61|24.43|30.5515|25.81|19|19|16.9779|16.792|14.1828||18.6424|19.64|19.62|21.91|20.65|18.9574|21.2494|10|12.5|9.2|11.095|8|9.51|10.3|9.05|5.23|4.9|5.5|9.5|7|6.29|7.2|7.5|7.06||3.45|2.99|3.45|6.66|6.03|8.075|9.92|9.945|9.4|12.5|12|12.9|
2025-07-04 07:18:14|pink_usa_0322|DNSKF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.1289||13.7648|16.7723||||13.6168|16.7029|17.2794|15.2686|15.6581|15.1409|17.5348|16.9999|22.6585|22.6585||24.7036||27.8998|28.6401|28.5013|33.3132||34.2848||42.4743|43.9087|40.8087|36.3207|32.3878|33.7759|27.6222|12.4925|9.8552|6.9865|18.276|24.0595|||19.6178|23.2267|20.6357|24|18.85|11.75|14.37|16.5|13.74|15.85|17.5|17.9||22.2|23.65|28|27.8||25.85|27.2425||30.45|26.25|27.2|26.9|30|30.5|35.7|39.2||40.65|35.85|28.2861|19.5728|19.9|19.05|15.4|13.5|16.08|10.2326|16|14.5365|18.5|18.55|17|16.99|19.07|16.73|15.1|13.73|20.6805|21.32|23.83|22.72|27.87|29.33|29.965|28.629|28.05|34.21|35|
2025-07-04 07:18:17|pink_usa_0323|DNKEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.57|13.375|15.54|16.72|17.85|20.07|19.55|20.4|17.41|14.5|9.64|9.42|9.54|7.37|7.194|8.15|5.37|8.11|7.28|9.015|9.79|8.79|9.25|9.63|8.34|6.69|6.86|10.35|10.64|12.35|10.98|13.567|14.87|15.8|14.33|15.03|17.221|20.66|
2025-07-04 07:18:19|pink_usa_0324|AMKBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|6.74|7.175|8.415|7.38|7.865|9.9|11.49|11.68|11.62|11.27|10.27|9.92|9|7.47|5.75|7.09|6.24|7.55|8.395|8.51|11|9.25|8.907|7.715|6.615|6.104|6.7|6.6|5.63|6.284|5.92|4.94|6.48|7.78|11.22|12.36|13.98|13.695|17.48|14.13|13.3765|10.2|10.59|9.57|10.067|8.12|9.54|6.62|7.72|7.82|7.2|8.11|9.32|
2025-07-04 07:18:22|pink_usa_0325|AMKAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||960||1180||1495|1605.912|1520|1720|1740|1843.6|1614|1233|1290|1431.128|1252.962|1372|1568.482|1402.908|1474.8|1740|1993|2220|2344|2132.7|1940|1924.31|1712.8|1420.64|1128.91|1345.15|1173.57|1363|1580|1620|2090|1802.63|1643.55|1450|1200|1140|1162|1231|1071.5|1105|1265.12|909|1200|1463|2090|2262|2573|2600|3245.23|2737.92|2633|1900|2100|1900|2010|1628.5|1886|1337.78|1426.86|1450.05|1417.6411|1620|1854|
2025-07-04 07:18:25|pink_usa_0326|NONOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7288|5.335|4.412|5.63|6.24|6.73|7.75|8.5844|9.09|11.25|12.5494|12.65|9.76|11.5|14.15|14.767|16.35|17.9373|16.58|16.24|18.238|19.5|21.35|23.075|22.775|21.7|27.075|29|28.3313|27.075|28.4|28.185|20.3411|17.645|18.1812|21.215|24.72|28.895|24.335|25.25|20.77|23.36|24.675|24.845|27.32|30.735|31.515|33.315|33.795|36.905|36.85|45.86|53.025|47.29|57.6|58.365|53.28|69.916|84.575|80.1514|98|104.34|129.768|131.2|110.754|80.224|67|69.67|
2025-07-04 07:18:30|pink_usa_0327|DOGEF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4|47.3|55.9|60.17|64.4|61.8691|62.95|70.7|75.05|92.64|88.77|108.1|100.2891|143.32|154.6|190|158.3|147|142.875|108.062|112.172|111.45|84.32|87.34|87.8|90.19|46.05|55.62|53.92|57.6|63|38.946|42|45.3883|
2025-07-04 07:18:32|pink_usa_0328|DNNGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|19|21.265|20.85|21.01|23.4|25.23|30.6|29.55|36.38|33.71|48.1|51.2|65.18|49.15|50.13|48.59|34.404|38.86|36.38|28.11|29.51|29.3|30.82|15.65|18.53|18.28|19.6|20.815|12.82|12.87|15.084|
2025-07-04 07:18:34|pink_usa_0329|VWDRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.64|3.61|3.472|4.92|4.448|3.62|4.124|3.31|2.52|2.33|2.376|1.566|1.1|0.748|0.624|0.26|0.374|0.46|0.498|1.254|1.764|2.304|2.75|3.096|2.188|2.43|2.982|3.75|3.811|4.24|4.578|4.507|5.302|4.496|5.452|6.43|5.888|4.846|4.55|4.309|4.131|5.196|6.064|5.832|5.484|6.514|5.723|8.927|11.542|16.358|14.068|12.97|14.68|8.8735|9.71|7.22|6.31|9.795|9.5001|9.4|7.14|9.35|8.87|7.61|6.13|4.5|4.31|5.84|
2025-07-04 07:18:37|pink_usa_0330|VWSYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.28|10.16|11.87|14.78|13.93|12.67|12.25|9.73|6.69|6.896|7.082|4.612|3.97|2.252|1.814|0.798|1.132|1.39|1.51|3.85|5.3024|6.944|8.172|9.3192|6.528|7.39|9.036|11.342|11.512|12.74|13.6|13.4909|15.896|13.4718|16.49|19.304|17.685|14.5632|13.6196|12.99|12.325|15.541|18.2704|17.518|15.976|19.422|16.8841|27|34.29|46.898|43.375|37|42.52|27.87|25.425|23.335|20.3875|30.2|26.605|28.46|20.94|28.09|26.035|23.0875|19.055|13.755|13.1925|17.595|
2025-07-04 07:18:40|pink_usa_0331|CABGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.41|16.8|21.95|20.3|23.34|19.91|13.18|14.26|16.4|15.6|17.62|20.54|19.134|19.4|20.91|21.67|20.04|20.67|17.8|15.135|17.435|17.87|16.07|16.15|19.66|19.575|18.17|17.85|19.24|21.49|22.9|25.25|23.03|24.575|22.01|22.28|25.37|26.885|28.79|30.95|25.08|29.418|25.75|30.25|34.29|36.97|33.19|32.15|24.82|25.61|24.94|28.79|31.97|30.78|23.75|25.7|26.98|24.7|22.64|20.32|26.97|28.62|
2025-07-04 07:18:43|pink_usa_0332|CABJF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|44.55|68.35|72.5|67.214|||109.25|101.007|118.115||61.25|||81|90.51|97.35|101.75|93.55|109.15|102.25|100.2|100.75|86.45|74.95|82.05|87.35|80.15|89.4|97.35|96.19|89.9|88.34|95.25|102.25|113.65|129.3|118.15|123.05|109.9|110|128.4|134.7|141.3|155.04|116.25|146.56|127.95|149.33|172.17|186.62|166.57|161.9|130.67|131.85|122|145|159.2|152.7999|124.75|126.25|127.25|120.5|106.3|100.5999|130.45|140|
2025-07-04 07:18:46|pink_usa_0333|TPDKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:47|pink_usa_0334|ISSDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:48|pink_usa_0335|HLUYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:49|pink_usa_0336|HLUKF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:18:50|pink_usa_0337|DSDVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.235||||14.04|||||19.25|20.97|20.4|23.751|23.87|27.445|31.72|36.83|41.54|40.305|41.64|38.725|40.24|43.88|46.63|48.29|55.46|49.8825|68.452|81.36|80.95|113.35|120.75|117.71|98.04|80.55|77.3|68.13|82.45|90.49|102.67|68.59|89.31|73.6|91.0865|108.46|99.44|97.5|120.49|
2025-07-04 07:18:52|pink_usa_0338|NVZMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4586|12.246|13.8234|12.7034|16.0288|18.2168|19.223|25.5284|21.4376|17.7754|18.2336|19.731|13.36|14.25|14.14|16.35|18.05|21.16|21.52|23.714|25.42|28.95|32.89|33.2|31.278|29.44|27.56|26.11|27.5|28.82|35.11|35.26|39.73|44.34|47.27|50.92|45.63|45.02|46.335|51.66|45.15|39.235|47.05|48.93|41.79|38.93|42.33|44.96|54.1|55.57|48.615|52.06|45.891|45.83|45.355|47.51|46.93|51.94|46.07|59.78|61.98|59.49|72.04|74.05|73.1|67.96|66.62|63.913|49.64|50.71|54.69|50.74|39.09|50.93|55.66|60.86|63.79|57.19|63.91|70.915|
2025-07-04 07:18:56|pink_usa_0339|GNNDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.85|48.65|55.5|57.49|72.47|71.44|72.82|77.82|68.01|61.87|63.93|53.24|58.8|52.96|59.82||58.97|59.7|73.5|88.79|97.44|100.2|99.75|140.14|106.45|109.95|152.6|143.75|120.2|152.23|135.755|181.85|227.74|237.725|277.69|280.8|200.95|169.3|114.795|94.9|66.32|73.92|70.166|82.87|48.33|71.7|78.27|76.1275|58.25|61.72|44.925|49.1|
2025-07-04 07:18:59|pink_usa_0340|GGNDF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4529|5.6|5.65|7.5|7.05||8.82|9.35|6.88|6.6|10|10.8193|11.75|15.7784|15.9|18.6|18.82|23.1|23.9235|24.45|26.1423|22.65|22.06|20.68|21.55|17.95|17.6|20.55|18.1|20.85|21.8|22.55|28.95|33.75|32.55|35.4|48.325|43.4|41.64|50.82|47.95||47.05|47.8|62.28|82.05|79.95|88.45|92|65.08|56.83|34.985|34.78|19.7|24.45|20.99|24.655|16.64|23.21|25.56|25.11|21.26|17.65|12.45|14.375|
2025-07-04 07:19:02|pink_usa_0341|WILYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.875|7.555|8.09|9.56|9.215|9.02|8.7985||8.73|9.455|9.285||8.775|7.615|7.53|8.19|7.765|9.09|8.67|10.4|9.85|9.65|8.45|10.72|12.995|14.5|15.89|19.6|19.955|15.48|15.19|15.1|14.55|12.21|16.1|13.855|14.15|17.02|20.54|25.64|30.02|24.32|21.13|22.4|17.73|13.26|14.095|21.4|20||21.63|22.2|17.6|19.26|20.34|17.775|20.98|
2025-07-04 07:19:04|pink_usa_0342|WILLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.7|10.2|10.97|15.7||13.8|15.16|14.6|16.15|17.85|17.95|15.58|16.4|18.25|17.32|18.46|17.6|17.136|17.05|18.45|19.03|17.85|17.2738|14.7|15.33|16.45|15.372|18.1508||20.3|19.94|18.45|17.71|21.6|25.65|28.15|30.45|38.3|43.5|33|28|29.14|29.27|25.6|31.7|20.7|29.85|34.52|37.28|49.1|55.95|46.15|46.24|38.6091|37.25|26.95|28.14|40.35|39.841|38.93|43.88|50.4904|36.7|37.5|39.14|34.205|41.75|
2025-07-04 07:19:08|pink_usa_0343|CLPBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.35|8.35|8.51|8.1|8.02|8.218|7.16|7.14|8.02|7.395|7.675|6.99|7.08|8.44|8.5|8.73|8.845|8.48|10.98|9.405|9.1|10.54|11.79|11.86|12.55|15.61|16.919|15.42|15.34|16.41|17.89|16.91|14.44|13.57|11.58|11.29|12.13|14.13|12.52|10.45|11.61|13.33|12.98|12.78|11.51|11.12|9.33|
2025-07-04 07:19:11|pink_usa_0344|AKABY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:19:12|pink_usa_0345|AMBBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7124||16.72||35.2|22.36|26.13|29.5|15.39|16.19|17.31|33.24|35.52|30.98|39.91|58.4|37.94|28.05|20.48|13.7|10.6|11.3|13.608|15.28|15.456|9.98|16.33|15.8475|19.53|18.2795|19.005|16.89|15.45|
2025-07-04 07:19:14|pink_usa_0346|AMBFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12||18.074|21.9767|21.4823|34.57|19.57|23.25|28.75|15.4|15.9|17.07|33.63|35.25|29.99|40.78|56.0029|37.0658|27.5|20.03|15.33|9.8|10.25||14.35|13.51|10.6|15.6|17.3|19.4|19.9|19.5|19.35|15.615|
2025-07-04 07:19:17|pink_usa_0347|CHYHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:19:18|pink_usa_0348|CRTSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:19:19|pink_usa_0349|SAXPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|7.04|7.08|9.84|9.64|9.96|9.08|8.88|11.24|11.232|13.176|12.208|10.88|9.944|10.664|10.536|12.504|13.6|16.016|17.544|19.12|19.224|19.992|20.48|19.14|18.848|19.176|20.08|19.704|19.256|17.864|16.392|18.296|18.536|20.392|21.712|21.448|23.936|22.848|20.24|18.328|18.432|18.48|17.448|16.496|18.112|13.152|15.24|15.096|17.324|19.52|19.344|21.2278|18.8959|20.544|16.728|17.84|21.256|19.412|17.892|15.576|16.592|16.104|17.208|17.8|16.408|19.74|21.56|
2025-07-04 07:19:22|pink_usa_0350|NOKBF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|12.2523|13.51|12.7975|13.4631|13.1425|12.17|8.9075|11.145|10.25|8.8558|5.5|6.8|5.02|3.6|1.7064|2.624|4.07|3.19|4.01|7.43|7.13|7.305|7.94|8.425|7.67|7.68|6.815|6.71|7.16|5.9363|5.705|4.935|4.49|5.3995|6.1501|6.02|4.815|6.03|5.75|5.595|6.075|5.5|5.12|3.824|3.932|3.29|4.42|4.24|4.09|4.238|5.8425|5.63|5.866|5.14|4.596|4.384|4.745|4.13|3.938|3.216|3.57|3.5611|3.67|4.75|4.63|4.8376|5.12|
2025-07-04 07:19:26|pink_usa_0351|FOJCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.54|5.15|4.9|4.89|4.65|5.55|5.78|6.98|5.31|5.02|4.16|4.21|3.2|3.6|3.65|3.51|3.87|4.52|4.36|4.46|5.2799|4.525|4.25|3.96|3.35|3.04|2.79|2.85|3.3|3.34|3.15|2.78|3.32|4.12|4.4225|4.4425|5.05|4.12|4.24|4.23|4.53|4.74|4.76|3.25|3.99|3.93|5.07|5.63|5.27|6.37|5.82|3.26|2.52|2.7|3.13|2.95|2.79|2.315|2.64|2.53|2.95|2.92|2.76|3.26|3.6115|
2025-07-04 07:19:28|pink_usa_0352|SEOAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.188|9.75|10.87|10.2|11.86|12.38|13.28|10.9|10.01|11.11|10.1|12.33|13.49|12.8|13.35|12.95|14.04|14.32|13.72|12.98|13.09|13.55|15.14|14.36|16.13|16.27|17.54|18.61|17.34|12.95|11.95|10|8.38|6.01|5.63|5.75|7.65|6.58|8|7.7|10.2|11.46|12.45|9.07|6.57|7.11|6.96|5.66|6.32|7.25|6.76|7.37|9.1|9.57|10.23|9|8.22|9.71|11.12|10.605|9.74|7.9|8.75|8.53|9.33|11.32|12.99|13.7|15.46|17.17|20.04|19.005|15.125|13.45|12.875|10.614|13.58|12.92|11.305|12.845|14.58|19.46|20.07|18.715|16.8|18.95|21.45|15.12|13.72|15.155|12.7725|12.19|12.27|12.69|13.284|12.81|11.13|10.962|8.48|11.06|
2025-07-04 07:19:32|pink_usa_0353|NTOIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.02|1.5433|2|1.4833|2.0667|2.56|2.4667|2.36|3.43|2.944|3.49|3.01|3.33|4.58|4.4767|4.74|4.2533|5.2233|5.5233|6.3833|7.4067|5.9067|6.73|7.3833|7.4833|11.49|11|13.7|13.8567|15.8267|18.56|16.52|18.38|20.06|17.57|23.21|26.351|36.08|31.85|30.98|28.7|21.7|22.46|22.78|23.77|23.76|23.9|20.68|15.27|17.215|13.77|10.3|7.87|6.28|4.54|7.2885|
2025-07-04 07:19:35|pink_usa_0354|MXTOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:19:36|pink_usa_0355|UPMKF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6875|18.5|13.165|13.105|13.125|14.75|13.75|13.9375|15.748|16.125|17.4425|19.1625|14.25|16.665|12.25|15.2|57.1|18.381|18.4|18.628|21.082|21.6|19.895|18.7|19.3|19.95||22.2|25|24.15|25.2||21.2|16.574||16.85|15.15|9.35|10.55|||10.5|14.739|||||||||10.76|11.1016|||9.65|||17.7|||||||17.5|18.9066||||||28|31.55|36.0965|35.6551|31.5638|25.2876|29.8487|24.3|33|31|26|29.0031|30.488|38|38.742|39.94|36.0652|38.4069|33.05|29.106|33.8|37.278|33.16|32.592|34.134|36.642|34.436|33.51|31.324|29.87|26.5149|26.69|
2025-07-04 07:19:39|pink_usa_0356|UPMMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.77|31.115|26.41|27.81|29.26|37.5|39.49|40.8699|36.02|39.15|33.75|29.48|35.0999|36.11|32|32.95|33.5|36.16|34.32|32.64|31.11|29.33|26.89|28.08|
2025-07-04 07:19:42|pink_usa_0357|WRTBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1833|2.5167|1.9933|2.45|2.9667|3.05|3|3.01|3.69|3.6033|3.2633|2.84|3.05|3.0867|2.9533|2.78|2.7967|2.9867|2.8133|3.0567|3.0833|4.09|4.375|4.86|4.47|4.64|4.18|3.4|3.53|3.56|2.42|2.25|2.225|1.36|1.75|1.74|2.09|2.62|2.945|2.64|2.6|1.62|1.6401|1.455|1.85|2.1401|2.565|2.085|2.98|3.3|4.05|4.52|3.97|3.49|4.655|
2025-07-04 07:19:45|pink_usa_0358|OUKPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.02|||3.35|3.3975|5.08|6.11|5.7725|4.9375|5.3|4.26|3.67|3.7315|5.67|5.55|5.5|4.74|5.02|5.73|5.01|4.9341|4.81|5.4|6.5478|
2025-07-04 07:19:48|pink_usa_0359|KNCRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|5.45|6.02|6.6|6|5.42|4.58|5|||7.217|7.4||9.486|9.04|8.3737|7.77|7.42|6.498|7.03||6.25||4.49||6.14|||8.725|7.97|6.8|5.565|5.05|4.45|6.55|6.32|7.05|6.48|10.5294|10.75|11.89|13.45|11.935|12.865|15.0716|
2025-07-04 07:19:51|pink_usa_0360|KNYJY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.64|15.3||18.7662|20.625||21.86|21.74|21.13|21.3|21|24.29|22.075|20.45|21.07|20.85|22.38|25.06|23.69|22.62|24.21|25.76|27.17|28.6|24.795|28.03|22.955|24.44|27.37|28.86|31.64|33.62|29.71|39.09|41.64|40.27|44.16|41.45|34.19|31.86|23.93|22.21|19.465|27.23|26.75|25.81|20.78|24.7|23.89|25.0795|27.52|25.84|28.91|32.595|
2025-07-04 07:19:54|pink_usa_0361|KKOYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6025|5.4375|4.505|4.17|4.685|5.3175|5.0275|6.175|6.4245|6.015|6.2998|6.559|7.0375|7.045||6.585|||||8.3438|2.54|9.56|13.715|13.38|15.99|21|17.41|14.63|13.46|11.67|9.3324|11.52|11.2|9.8188|7.93|9.705|8.92|9.04|9.69|9.42|11.71|12.445|
2025-07-04 07:19:57|pink_usa_0362|NKRKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8|20.5|19.28|22.09|20.77|22.46|24.67|21.74|19.57|17.26|15.5|12.28|15.8|15.68|16.7|15.9|17.95|18.01|16.755|18.72|20.455|20.99|23.27|24.8|20.3|19.9|17.87|16.6|17.03|15.486|14.91|13.35|9.77|11.575|16.2|18.295|19.09|20.19|18.775|18.285|6.4|5.63|5.505|5.91|4.91|4.72|3.37|4.48|4.77|4.23|4.393|4.09|3.88|3.589|
2025-07-04 07:20:00|pink_usa_0363|CRARY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|4.59|6.48|6.94|9.9|8.9|7.27|5.59|8.16|7.1|8.19|6.24|3.425|2.81|2.48|2.1|4.01|5.04|3.99|4.844|6.24|6.765|7.84|7.175|6.95|6.255|7.25|7.78|6.25|5.01|5.52|4.245|5.11|6.56|6.244|8.61|8.69|9.4|8.26|6.74|6.355|5.705|6.937|6.135|6.46|6.905|3.94|5.14|3.84|5.76|7.5075|6.91|7.4105|7.37|5.43|4.29|4.31|5.76|5.95|6.12|6|7.15|7.71|7.58|7.55|7.32|9.801|9.42|
2025-07-04 07:20:03|pink_usa_0364|AXAHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||27.126|31.126|33.5|31|32.876|34.314|41.188|58.126|33.7188|28.4375|36.5|31.9688|29.5313|34.875|32.4063|38.25|37.875|33.2188|34.375|29.25|28.97|21.78|18.63|21.4|12.15|14.66|12.59|15.19|16.88|19|22.7|20.59|20.5|21.65|24.27|24.72|27.3|28.96|33.87|36.61|34.39|38.12|42.47|46.06|39.16|44.73|34.31|37.05|29.39|18.71|16.1|17.18|21.14|24.8|20.59|19.16|18.45|18.23|21.24|22.42|18.7|16.15|15.25|14.17|12.14|15.93|18.45|18.65|22.07|25.01|26.31|25.1|22.99|23.21|23.53|25.18|26.31|26.7|24.6|25.32|20.3|22.59|24.63|26.612|29.47|30.2|32.9|28.62|25.265|24.965|23.2|26.44|25.05|26.39|26.53|17.59|19.94|16.1|22.09|28.25|25.97|29.1|31.65|26.12|23.09|24.68|31.26|32.622|30.83|29.62|33.445|34.46|35.16|37.45|37.84|47.47|48.5615|
2025-07-04 07:20:07|pink_usa_0365|BNPQY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.687|23.25|22.45|21.5|20.5|23.9|25.7|21.75|19.6|19.1|23.25|26.7|26.15|32.85|30.7|28.5|33.3|36.2|34.35|36.35|37.75|42.5|45.15|46.9|55.25|54.75|56.45|58.65|53.86|49.45|54.15|51.85|34.4|16.7|25.76|35.5|38.9|38.95|33.65|30.17|36.43|35.52|38.91|33.21|21.08|20.95|20.45|18.48|25.48|30.93|27.87|30.37|36.83|40.29|38.71|32.86|31.69|27.73|32.21|31.14|30.775|24.05|26.8|23.24|28.67|32|36.745|37.57|39.7|41.488|38.81|30.07|26.722|24.245|26.14|23.5|26.49|26.54|13.93|21.51|17.44|25.3|32.07|30.29|33.91|35.31|27.2|22.3|22.88|33|32.62|32.2|28.69|33.33|36|35.07|35.45|32.9|42.77|45.05|
2025-07-04 07:20:11|pink_usa_0366|CNPAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:12|pink_usa_0367|SCGLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.781|10.813|10.594|11.5|10.875|13.25|12.45|10.55|10.1|11.6|12.85|8.75|9.8|11.45|12.1|13.7|14.92|18.9|16.65|15.85|18.1|19.75|20.45|21.8|22.8|25.05||30.55||34.15|41.55|38.3|32.58|25.25|23.02|18.33|9.05|6.67|9.4|12.17|14.2|13.84|10.6|9.28|12.15|12.27|12.67|9.65|5.16|5.31|4.45|4.45|6.55|8.98|6.98|8.08|11.29|11.695|12.14|9.98|9.71|8.075|9.98|9.86|9.625|7.755|8.01|6.66|7.81|9.86|11.16|11.3|11.47|11.68|11.12|8.45|7.418|6.5|6.15|5.03|5.82|6.46|3.12|3.36|2.76|3.81|5.4|5.9|6.726|7.32|5.07|4.1|4.474|5.415|4.98|5.46|4.5|5.15|5.44|5.25|5.21|6.19|10.14|11.62|
2025-07-04 07:20:16|pink_usa_0368|TTFNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.5|47.6|49.5|56.2953|64.1525|66|56.75|48.7|54.6|56.95|61.15|54.75|53|52.35|48.05|41.75|49.8|54.3|48.8|53.25|59.95|57.95|68.45|64.4|57.8079|51.5|52.38|49.75|50.71|40.975|48.95|47.35|48.99|50.1|51.8|50.39|54.02|58|61.8|61.95|57.35|55.1|57.15|53.5|52.14|48.935|35.45|37.21|29.41|45.67|45.88|41.28|51.49|57.11|46.91|48.01|53.05|64.245|63.67|59.18|65.11|64.78|74.59|67.4369|63.1|58.86|58.12|63.25|
2025-07-04 07:20:20|pink_usa_0369|ECIFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:21|pink_usa_0370|NTXFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:22|pink_usa_0371|SCRYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||35.875|36|39.375|43.75|45.375|51|61.75|70.125|57.25|56.75|51.25|49.063|49.25|50.5|42.625|42.188|45.563|49.03|42.09|43.89|34.21|29.3|34.2|19.95|7.33|4.3|5.55|5.25|6.3|2.01|1.55|1.43|1.53|1.98|1.95|2.07|1.96|2.557|2.51|2.33|2.5|2.75|2.89|2.51|2.7|2.1|2.37|2.35|1.65|2.01|2.03|2.34|2.48|2.26|2.32|2.17|2.39|2.7|2.98|2.49|2.35|2.45|2.63|2.5|2.62|2.86|3.01|3.16|3.54|3.24|3.63|3.14|3.13|3.062|3.55|3.88|3.78|3.56|3.35|2.945|3.27|3.435|3.88|4.25|4.197|4.5|4.01|3.895|4.565|4.16|4.06|4.055|4.14|4.26|2.7525|2.512|2.459|2.995|3.22|2.74|3.32|3.31|2.77|1.75|1.44|2.47|2.56|2.98|2.91|3.03|3.21|2.16|2.1|2.57|3.18|3.29|
2025-07-04 07:20:27|pink_usa_0372|SZCRF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1971|26.529|24.2|||24.9|26.15|28.2|25.45|24.21|25.7|25.3|22.55|26.72|28|31.05|31.45|33|32.6|35.05|33.1168|29.07||36.3|38.2|37.2|33.8|36.55|29.15|30.65|33.65|37.5||40.8663|44.75||37.695|45.95|47.1|44.65|44.1|41.9587|42.1478|25.474|27.1|29.59|32.55|33.31|28.9|28.5|31.85|28.9337|20.8|13.8|21.6|21.65|28.3|30.34|30.34|33.13|21.8063|22.46|25.15|23.435|32.75|
2025-07-04 07:20:30|pink_usa_0373|PUGOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:31|pink_usa_0374|PEUGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:20:32|pink_usa_0375|SNYNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|15.6575|55|67.2816|75.95|79|73.418|59.1|68|69.33|73.6|79.3|69.27|72.15|72.8|74.05|87.8409|95.95|105|105.2|104.7481|101.65|103.6|104.05|90.4952|93.85|103.01|106.18|96.44|83.42|86.92|84.09|75.35|78.25|88.7|95.05|95.5|88.2|82.8|82.7|85.05|82.45|80.95|82.55|90.35|100|94.985|104|91.5075|99.5|103|101.351|98.75|103|111.92|98.78|80.11|98.33|110.44|105.2|89.364|103.1|95.544|98.87|104.85|103.5|105.2|98.332|
2025-07-04 07:20:36|pink_usa_0376|CHDRY|price_next_month|0.07361963190184|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.8|46.1|48.6||51.3|44.57|46.64||50.98|48.27|46.34||40.57|44.23|47.415||71.51|76.88|88.82||109.6854|107.89|95.4||120.325|125.77|124.9||90|103.73|120.5|||203.57|192.5||153|158.87|175.25||209.57|201.5|184.37||192.943|175|144.0474||133.78||
2025-07-04 07:20:39|pink_usa_0377|LVMUY|price_next_month|0.17553191489362|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75||16.15|18.49|22.17||20.94|23.1|30.73||34.9|31.97|29.7||30.5|33.1|34.62||35.64|37.29|38.3||39.27|34.58|35.52||36.34|32.15|34.95||32.09|35.34|36.23||50.7|51.6|58.79||68.32|69.21|57.63||75.47|81.37|90.1||85.07|91.19|118||151.71|147|156.57||129|135.29|144.58||179.67|170.55|155||160.74|152.5|124.3||112.38||
2025-07-04 07:20:43|pink_usa_0378|LVMHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|59.6|68.65|88|105.93|114.5|117.55|119.32|148.35|158.7|164.57|190.5|159.55|156.5|170.83|143.25|162.2|183.65|158.4|172.9|192.55|170.82|196.45|183.5|168.42|158.77|176.9|179.58|179.17|157.415|174.78|159.125|181.8|201.9|222.1|256.49|298.09|301.33|345.13|358.905|292.85|293.43|398.15|433.61|429.58|464.36|392.5|469.26|475|617|753.5|796.08|746.05|753.08|690.7|621.3301|626.528|866.65|1000|928.458|702.5|838.9|848.05|723.23|677.7035|772|544.375|572|
2025-07-04 07:20:46|pink_usa_0379|RNLSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3|20.93|19.78|18.2639|17.63|19.86|16.9|16.63|18.06|18.23|18.994|19.56|22|22.35|17.015|14.565|13.875|13.605|11.18|10.67|7.83|3.79|5.735|5.3|8.23|8.29|7.41|7.24|7.54|4.62|5.14|6.33|8.08|7.16|8.79|6.81|7.63|10.38|9.47|9.33|10.23|10.499|9.505|
2025-07-04 07:20:48|pink_usa_0380|ENGIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.75|41.75|31.4|37.65|44.75|39.7|37.05|33.2|38.51|40.3|39.49|33.14|29.9|27.11|24.57|20.4|22.92|20.22|20.24|21.29|25.1|23.18|27.62|27.53|24|21.865|20.79|18.75|17.24|15.635|16.15|16.56|14.67|12.555|13.796|15.91|16.98|17.53|17.29|15.715|13.005|15.74|15.01|15.6|16.58|17.19|10.77|12.97|12.08|16.3|14.97|13.15|14.35|15.34|11.8|11.6|12.97|13.48|16.91|16.91|15.66|15.88|17.33|15.4|16.92|16.51|21.64|22.96|
2025-07-04 07:20:51|pink_usa_0381|ENGQF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.9|31.7|37.6|43.1|39.25|37.75|33|36.4|40.25|39.5|32.175|30.5|27.25|24.15|20.2316|22.7|20.36|20.1|21.08|25.31|23|27.51|27.3|23.7|21.85|20.63|18.85|17.08|15.88|15.95|16.25|14.4|12.48|13.5|15.33|16.68|17.85|17.39|15.39|13.015|15.318|14.8|15.2|16.15|17.17|10.9|12.68|12.1|15.59|15.07|13.41|13.69|14.86|12.71|11.493|11.88|14.085|16.57|16.75|15.98|16.53|17.16|15.65|17.14|16.21|20.71|22.882|
2025-07-04 07:20:54|pink_usa_0382|FNCTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|23.6|21.3|23.05|25.75|24.85|21.5|18.9|23.049|21|22.7|19|17.85|14.85|13.41|13.36|12|11.55|10.35|9.75|13.97|12.55|15.07|16.1|13.34|17.52|16.85|16.25|17.46|16.85|17.18|16.11|15.1|15.385|15.95|16.05|16.15|18.25|17.8955|16.29|15.7|15.3|16.1|14.84|16.2|13.98|12.1349|12.39|10.865|11.65|12.425|11.065|10.96|11.19|12.07|10.5|9.285|10.62|12.72|11.83|11.47|11.97|11.16|10.54|10.4|11.116|14.3|15.6|
2025-07-04 07:20:58|pink_usa_0383|VEOEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.55|16.875|17|11.475|11.25|11.805|9.7|9.575|11.495|14.1|13.555|13.9|14.84|16.805|19.04|18.12|20.715|25.445|29.39|25.51|31.045|35.26|40.25|38.975|45.035|42.265|36.785|26.04|11.48|10.385|13.61|16.155|16.57|18.25|15.94|12.68|14.445|15.67|16.16|12.48|7.415|5.7|6.9|5.69|5.17|6.36|6.135|6.545|9.21|8.17|9.93|8.945|8.235|9.14|10.155|11.095|11.697|11.7|12.175|10.7575|10.94|8.515|9.0875|11.1375|11.865|13.085|11.9|11.02|10.07|10.275|11.9875|12.52|12.8975|14.66|10.705|11.39|9.3|13.575|14.97|15.815|16.17|17.535|14.85|11.64|10.5|14.885|16|16.3575|13.64|15.79|15.5|15.51|16.09|14.45|18.15|17.96|
2025-07-04 07:21:02|pink_usa_0384|ESLOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|19.49|20.1|26.95|28|29.45|31.4|31.58|33.4|32.51|39.51|41.33|36.16|36.9|43.78|41.53|45.35|52.14|52.225|53.75|54.14|54.6|49.87|50.02|54.73|55.645|59.65|64.34|62.63|60.93|63.095|67.83|61.29|57.2|61.15|67.7|63.4|69.78|70.01|72.045|68.095|63.525|60.57|66.74|75.45|77.49|61.54|66.86|61.85|73.71|83.97|90.61|97.45|94.57|89.78|75.986|78.43|92.9899|95.09|98.5|90.64|96.34|106.93|106.65|116.46|130.68|144.81|138.325|
2025-07-04 07:21:05|pink_usa_0385|VCISY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.61|8.9|10.82|12.01|13.66|15.05|13.8|11.25|13.45|13.86|15.9|14.15|12.02|11.55|10.89|10.6|11.01|12.84|11.46|13.425|16.28|16.61|18.5|17.31|14.255|13.08|15.05|15.295|16.67|16|18.34|18.11|18.03|17.49|21.276|22.57|23.79|27|25.13|24.52|22.195|21.38|24.82|26.086|27.79|27.69|19.86|23.52|20.25|25.76|27.2|25.445|26.56|27.86|24.56|22.95|23.36|28.24|29.75|29.88|26.4|31.65|29.78|28.66|27.1|26.93|34.43|36.77|
2025-07-04 07:21:08|pink_usa_0386|LRLCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135|125|133.5|140|15.625|15|15|15|14.55|13.55|13.775|15.25|13.95|14.5|14|14.31|13.4|12.95|16.2|15.3|14.35|13.65|14.9|14.3|15.85|14.65|16.2|18.45|20.1|19.63|21.25|24.15|23.12|26.2|24.5|23.65|21.1|14.9|13.25|14.16|17.3|20.41|21|20.78|21.05|23.49|23.22|25.43|24.09|21.85|21.3|24.14|23.99|25.51|29.67|35.53|33.426|34.27|32.94|34.41|34.099|31.38|35.85|37.68|37.3|36.47|34.205|36.39|38.01|35.82|36.395|39.856|41.42|44.515|45.48|47.79|48.865|45|48.25|55.095|53.36|58.39|55.58|57.8|66.17|64.64|70.52|81.81|91.48|91.54|85.14|72.57|75.7|62.74|82.575|95.32|93.12|83.89|95.6|93.34|86.59|74.83|73.88|87.8|87.44|
2025-07-04 07:21:11|pink_usa_0387|DANOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4.8125|5.7815|7.4535|6.5785|7.047|6.6875|6.3595|6.4065|5.43|5.6095|7.641|7.05|6.54|6.5|6.5|5.825|5.755|6.6025|5.85|6.4475|6.33|7.0475|6.7625|7.5025|8.5175|8.4|8.27|8.435|9.305|9.375|9.85|10.15|11.23|13.2|13.75|15.695|16.525|16.59|14.6|17.25|16.25|18.45|14.82|11.2|10.18|9.44|10.61|12|11.41|11.63|11.25|12.76|12.02|14.66|14.28|13.84|12.4|14.06|12.15|12.3|14|15.02|15.845|14.89|13.28|14.84|14.48|13.67|13.46|14.51|13.62|13.89|13.83|14.14|15.28|13.91|12.55|14.08|14.91|16.44|17.19|16.26|15.64|14.15|14.57|16.22|17.22|16.5|15.95|13.79|13.34|11.1|13.345|14.17|14.72|13.01|12.52|12.06|11.07|9.96|11.005|13.24|12.25|11.93|13.27|12.46|13.04|14.33|13.96|17.16|16.209|
2025-07-04 07:21:15|pink_usa_0388|GPDNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.75|54|49|50.5|64.5645|58.25|59|58.6|63.775|59.75|72.1034|72|66.9|62.6|72.35|61.43|60.75|70.8|75.75|79.45|75|67.1385|72.4911|72.5988|65.43|68.35|70.6|66.38|69.3|66.15|70.33|75.1|68.4|62.75|68.4338|77.19|81.6405|85.8|80.6|76.25|70.607|72.15|78|86.19|82.1|79.25|68.8|70.46|57.52|67.4691|69.25|68.146|66.08|62.98|60.93|53.86|47.8999|54.74|66.4799|61.84|57.76|66.8378|63.96|62.79|70.5|70.94|83.51|81.95|
2025-07-04 07:21:19|pink_usa_0389|SBGSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.35|6.51|8.6|11.4|10.61|12.04|11.51|13.75|15.54|16.18|15.28|12.5|12.65|12.68|10.05|12.65|14.882|13.81|15.24|16.8|17.12|18.17|18.45|15.33|15.245|15.03|13.76|11.3|10.525|12.6|12.435|13.68|14.58|14.404|15.3|17.548|18.73|17.725|16.31|14.19|13.39|16.89|17.27|18.648|20.55|18.165|23.06|23.96|30.45|33.05|32.83|33.182|34.0045|30.43|25|25.11|31.78|33.37|35.95|30.63|39.035|45.7|49.6|52.1|56.77|46.73|52.75|
2025-07-04 07:21:22|pink_usa_0390|AFLYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.55|16.25|18.02|16.68|16.24|16.72|21.81|22.91|24.29|31.66|43.0301|52.02|46.84|36.66|27.85|30.39|25.05|14.05|10.25|10.85|12.6|15.6|17.85|15.75|13|18.19|19.39|17|12.91|7.73|6.47|4.43|5.25|7.45|11.29|9.77|8.13|10.59|11.69|15.7|10.83|8.82|8.76|8.9|7.1775|7.2|8.11|8.99|6.28|5.87|5.3|8.6401|15.58|16.1|15.512|9.88|8.66|9.52|11|11.616|9.88|11.64|9.235|4.965|4.71|3.58|6.07|5.7|4.554|4.61|4.66|4.2195|1.4|1.59|1.72|1.6599|1.78|1.2135|1.32|1.06|0.8959|1.01|0.7975|0.8108|1.212|
2025-07-04 07:21:25|pink_usa_0391|AFRAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.596|98|123.5|178.144|135|159|128|178|196|161.7||||48.59|47.5|65.6|114.9|97.917|96||120|150.7|119.739|87|93|90.1|69.5|75|75.9|92.3|60|55.5|58.5|78.5|143.5|137.5|151.1|101.7|84|96.8|103|117.5|103|109.8|109.5|52.5|44.5|39.5|57.2|58.8|45.8|47|44|43.41|12.5|14.6|18.5|17.5|17.5|12.69|14.78|10.45|8.98|9.53|7.59|8.535|9.1602|
2025-07-04 07:21:29|pink_usa_0392|SZEVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:21:30|pink_usa_0393|BOUYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|9||7.94|7.6079|7.15||8.4||7.55|7.1|8.5|8.68|7.41|8.35|7.21|6.75|5.79|5.65|6.51|7.15|7.02|6.54|7.25|7.73|7.02|6.27|6.295|8.676|9.15|
2025-07-04 07:21:33|pink_usa_0394|SAFRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8625|5.15|6.7125|6.55|7.045|9.045|8.85|10.305|7.81|7.7925|8.8375|8.975|9.8825|11.36|12.3625|14.3075|16.1475|18.13|16.325|15.35|15.51|16.05|18.63|17.65|18.85|15.34|17.73|17|16.97|16.99|21.05|23.84|25.93|28.226|28.45|31.29|31.474|31.235|36|37.23|38.51|40.25|21.16|26.8|26.65|34.51|37.0455|32.92|32.5|31.81|27.61|26.69|27.38|35.89|38.79|38.89|39|46.64|56.19|53.88|56.91|61.62|65.73|79.38|
2025-07-04 07:21:36|pink_usa_0395|EFGSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|10.79||10.6|13.95|||9.6|12.35|11.31|12.3801|13.7|15.39|15.62|14.76|15.12|17.82||20.45|24.17|24.13|22.79|19.81|18.04|19.4||22|23.1|16.07|18|14.47|18.5|21.44|20.35|20.25|20.7225|20.02|18.29|17.22|21.37|23.155|21.41|17.372|21.24|21.235|19.922|18.865|17.55|25.78|27.6395|
2025-07-04 07:21:38|pink_usa_0396|DUAVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.4|123|123.1947|||116.9||131.8|135.0951||114.7232|115.1|101.0706|109.4|112|||150|153.73||185.156|165.5|152.5|141.4|141|137|125|85.1664|86.095|83.0167|103.5|110|115|97.6875|124.002|172.65|135.926|143.85|162.25|202|192.8|205|196.5|209.55|202|208.2175|227.09|348|345.0798|
2025-07-04 07:21:41|pink_usa_0397|PIEJF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:21:42|pink_usa_0398|WNDLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.7375|42.0264|33.4031|35.6828|65.9798|61.5033|58.9262|54.7137|73.348|90.1983|106.0573|110.5177|63.7335|74.0914|72.0099|72.6|87.5|107|109.8|121.5|137|145.292|158.8||100.7|107|119.8|132.31|122.12|104.74|114.81|104.58|116.45|121.5|128.45|145.75|164.25|186.55|153.2||141.47|123.45|133.98|135.7|140.25|133.59|88.78|95.95|96.75|123.25|133.2|128.55|140.5188|112.2501|99.29|84.575|71.65|107.32|104.75|106|78.8|86.6|99.7|89.96|99.735|95.634|97.69|97.73|
2025-07-04 07:21:46|pink_usa_0399|BOIVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|1.68|1.78|1.67|2.2||2.32||2.3727|2.03|2.1665|2.23|2.85|3.65|3.903|4.5353|5.392|5.601|6.136|6.2226|4.6944|4.47|5.68|5.685|4.91|4.05|4.02|3.3|3.3|3.97|3.9938|4.65|4.8|5.75|4.96|4.51|4.14|4.115|4.72|4.41|4.302|4.08|2.64|3.47|3.725|4.256|5.145|5.255|5.85|5.475|4.8|4.8401|4.95|5.51|6.9775|6.57|5.35|6.4216|6.54|6.0615|6.495|5.875|5.86|6.235|
2025-07-04 07:21:49|pink_usa_0400|THLLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2962|22.67|24.2328|24|19.29|21.8499|15.76|15.1|13.3775|17.8|20.59|21.65|18.735|18.47|25.845|24.94|25.29|26.74|30.13|29.0668|29.87|29.145|34.27|31.26|32.71|32.29|53.46|57.17|
2025-07-04 07:21:51|pink_usa_0401|THLEF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.65|42.55|40.45|42.55|49.5|46.75|40.09|32.4|40.47|35.75|43.66|39.8|34.9|33.43|34.86|||36.4|41.63|50.33|60||62.42|60.77|48.03|53.45|59.3|57.93|73.5|73.05|85.25|85.15|92.9963|92.8|103.4|109.5|112.163|111.5|127.53|132.76|123.75|113.06|120.05|112.85|99|109.75|74.7|74.6363|74.49|87.76|104.35|107.58|97.3|86|131.5|121.65|111.12|131.75|142.41|158.07|137.4|147.84|170.45|160.41|164.45|161|295|286.1|
2025-07-04 07:21:54|pink_usa_0402|HESAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|13|||19.85|20.46|22.6|33.66|32.54|33.88|33.75|27.37|28.33|32.33|32.99|34.52|34|32.87|35.262|34.91|29.28|33.525|36.5575|37.835|36.878|32.97|35.531|42.15|40.887|43.655|48.945|50.4|52.12|55.04|65|63.84|56.69|56.95|68.65|72.47|72.53|78.4|75.64|86.69|95.25|105.97|123|150.57|148.175|148.07|135.19|120.3|129.929|179.56|217.39|207.8|187.0625|197|240.45|224.32|229.8|267.83|272.15|275.98|
2025-07-04 07:21:57|pink_usa_0403|PUBGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7813|8.375|7.85|6.0625|4.755|6.0725|8.325|5.3625|5.6375|5.1275|5.14|6.545|7.695|8.8275|7.53|6.645|7.155|7.6025|7.4525|7.8|7.9125|9.4425|9.8|8.925|9.6375|10.5475|11.95|11.0375|10.0375|7.9875|9.775|8.025|5.4125|5.65|7.555|7.85|9.5625|10.525|10.72|10.67|12.5|12.785|13.9|13.44|12.375|12.385|12.875|11.9|13.23|16.31|17.62|19.37|21.14|22.76|20.755|18.91|16.75|18.58|20.95|19.75|16.05|14.07|18.4|17.265|16.69|17.17|18.22|18.35|16.32|17.28|18.05|15.535|14.526|15.135|14.85|12.334|10.74|11.07|7.395|7.7|9.07|13.05|16.22|15.3|16.35|17.33|15.27|11.95|14.53|17.65|20.36|20|19.12|25.03|28.14|26.7|26.815|26.5|25.42|27.17|
2025-07-04 07:22:00|pink_usa_0404|PGPEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.35|27.75|30.75|41|41.9|44.7|42.65|51.65|50.75|55.3|52.5|47.5|50.05|52.65|47.73|53.4|64.4|67.08|78.35|84.15|90|84.95|82.45|67.8|74.8|80.55|79.4|65.53|56.59|74.8|70.02|65.9|68.65|72.65|71.14|65.5352|68.4|74|62.1|61.15|60.1|57.65|50.99|43.09|43.99|28.7|32.45|36.64|54.5338|65.95|58.77|68.3879|69.055|58.15|50.42|56.122|67.2|83.4|81.05|78.79|94.3526|108.53|106.5|102.9|101.05|93.99|109.96|
2025-07-04 07:22:04|pink_usa_0405|UNBLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130|134.5|146.75||232.5|215|196|179|195.33|191.004|210.75|216|181.5|192.1791|187.5|201|217|236|119.975|243.5|233.227|242.082|260|277|263|277|277|273.6824|272.75|242.5|270|270|248.5|221.2|238|240.8116|240.4653|249.4284|233|235|181.8054|168.5|174.3234|143|140.7|146.23|60.8|62.6|42.89|72.005|86.2|81.05|77|74.5|74.5|51.82|46.799|62.71|52.9|60.486|46.6475|71.25|81.478|81.38|81.25|84|83.1725|95.4649|
2025-07-04 07:22:07|pink_usa_0406|MGDDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1875|5.5|6.3125|7.775|9.5625|9.7813|8.8438|9.7813|9.8562|9.175|10.95|11.4187|8.8063|8.4375|9.0188|7.4313|10.7188|11.7312|9.7|12.6687|13.2125|13.6062|15.7562|14.2688|10.7937|11.85|12.9063|13.0687|12.0188|11.4875|13.3656|12.3313|13.2438|13.5687|14.7263|16.8687|18.1|19.5313|18.6187|15.9906|12.9281|13.2219|16.6594|15.3313|15.1188|14.8438|12.1125|13.6375|13.3219|16.6703|18.5375|19.8609|19.2219|20.5063|15.9063|13.93|11.72|15.64|15.606|15.69|14.16|16.58|19.01|18.76|16.73|17.33|17.84|18.595|
2025-07-04 07:22:10|pink_usa_0407|AEXAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153750|157000|160100|156800|175600|178250|208300|212900|257700|301800|309400|315200|262900|268100|167700|185400|209000|160600|153400|169000|143780|175000|134700|155800|137900|96000|106400|70800|46700|19800|17700|25910|24450|31200|9913.94|8513.8|3800|1754.67|1299|12|9|3.87|
2025-07-04 07:22:12|pink_usa_0408|AEOXF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189.7455|220|201.76|210|186.7|190|182.5||194.3169|93.7945|106.25|98.67|118|120.3913|124.2422|127.25|140|154.5|122|122.59|152.25|144.6001|138.95|112|126|121.351|126.036|119.81|113.875|129.6|131.95|
2025-07-04 07:22:14|pink_usa_0409|ARRPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7||19.61|18.31|||18.65||18.8|11|9.75|11.75|11.25|12.95|12|13.35|15.9|11.8601|12.42|14.41|14|14.08|11.77|12.154|12.6315|13|11.55|10.39|12.299|12.4515|
2025-07-04 07:22:17|pink_usa_0410|CRRFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.15|4.63|4.44|4.2|3.16|4.81|5.5|5.31|6.13|7.3|7.12|7.895|7.37|5.8|6.34|6.85|6.79|6.515|5.41|5.94|5.09|5.13|5.13|4.399|4.81|4.06|4.73|3.995|3.155|3.895|4.02|3.81|3.88|3.455|3.26|2.89|3.125|3.092|3.56|3.74|3.71|3.52|3.975|4.5|3.37|2.94|3.78|4.155|3.92|3.505|3.44|3.395|3.25|3.1|2.81|3.05|2.911|
2025-07-04 07:22:20|pink_usa_0411|CRERF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.25|34.05|38.85|47.2|43.9|52.75|48.45|44.35|54|44.9|42.65|31.81|22.9|22.4|20.85|15.83|23.65|27.81|26.75|30.81|37.5|35.52|39.63|36.5|29.09|31.95|34.55|34.33|31.025|26.916|29.94|25.28|25.5|24.3|21.86|23.98|19.96|22.797|19.76|16.1|19.21|19.26|18.62|19.47|17.044|16.36|14.8708|15.7|15.3|17.89|18.28|18.824|17.485|19.69|22.4175|16.555|14.4935|18.82|20.44|19.31|17.9|17.8|17.31|15.215|15.35|14.19|15.0149|14.75|
2025-07-04 07:22:23|pink_usa_0412|PPRUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|14.75|14.2|17.03|15.15|17.65|21.67|23.15|22.85|23.94|20.035|20.9|21.17|19.25|20.36|17.84|18.43|19.04|16.195|16.75|16.865|21.5|23.84|29.92|35.78|46.6|50.59|55.855|57.65|43.128|46.57|58.44|58.37|56.89|61.05|50.34|59.79|64.18|66.52|78.54|85.5|75.22|74.07|55.0615|57.05|45.25|59.465|62.99|59.3|43.07|39.9|36.0023|30.26|24.82|26.95|18.51|23.24|
2025-07-04 07:22:26|pink_usa_0413|VIVHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7097|29.1484|23.3806|21.3387|20.3323|16.6258|18.89|20.44|21.35|22.22|21.402|26.04|27.265|27.5|24.94|23.59|23.66|25.08|26.5|24.87|20.57|19.77|18.66|19.89|18.34|20.46|22.79|24.25|29.3|25.76|24.57|24.307|24.935|28.735|27.84|27.5101|27.31|21.62|27.6|29.55|31.7425|35.1375|32.54|33.95|12.61|12.81|9.98|7.99|10.37|11|9.15|8.92|10.615|10.48|11.515|11.15|7.82|2.8|3.31|
2025-07-04 07:22:30|pink_usa_0414|VIVEF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:22:31|pink_usa_0415|LGRDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29||16.35|15.75|14.97|12.82|11.888|14.625|14.1|15.54|16.04|12.82|16.3825|15.37|19.36|20.08|21.91|21.77|20.06|17.66|15.4|15.22|17.81|18.52|20.04|16.98|19.4|20.91|20.41|22.45|20.34|22.13|26.38|
2025-07-04 07:22:33|pink_usa_0416|LGRVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.65|||||||35.6|34.4|33|38.8|46.4|43.65|52.56|56|54.55|62.89|59.3|50.85|50.7|55.95|56.65||52.17|54.9|54.95|56.23|56.83|66.86|71.02|74.1|77.85|77.49|73.3|64.25|57.7|70.94|74.0483|77.85|79.55|60.8062|82.4|82.85|99.406|98.2064|106.19|109.1139|115.05|92.45|72.38|69.74|87.55|90.45|102|92.1|99.9|104.905|104.4|114.36|104.768|104.29|123.11|
2025-07-04 07:22:36|pink_usa_0417|FURCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|78.35||||43.35|42.2479||51.4413|47.8808|35.3796|39.0089|36.8|50.2|60|42.75|50.27|43.74|25.03|18.38|12.5|19.75|19.8|26.07|17.6|17.1|14.29|12|9.05|9.618|7.4564|9.33|
2025-07-04 07:22:38|pink_usa_0418|ACCYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.975|10.13|9.905|7.37|9.01|8.17|7.51|8.1|9.0799|9.72|9.99|11.366|11.1|10.355|9.09|8.82|8.535|8.97|8.575|8.28|5.46|5.11|5.142|6.825|8.34|7.19|7.24|7.1375|6.45|5.56|4.57|6.426|6.83|7.4|6.36|7.89|9.06|7.9|9.02|10.26|9.88|10.94|
2025-07-04 07:22:41|pink_usa_0419|ACRFF|price_next_month|0.55813953488372|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.7629||30.55|30.8154|37.1124||31.7867|28.9411|42.114||41.5263|35.2582|24.7787||31.4875|33.5|32.7||34.95|39.75|42.15||51.7|47.4961|46.15||56.84|49.05|43.26||43.4|38.99|35.3||46.8|46.4|49.55||56.65|51.6|43.95||39.09|41.5|42.55||21.88|28.25|33.395||37.8|33|29.6247||33.31|24.83|24.55||33.92|36.116|34||46|38.7936|43.93||54.42||
2025-07-04 07:22:44|pink_usa_0420|CAPMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2901|32.5|32.25|40.55|49.65|47.7|53.746|44.2|52.25|46.4|57.6|52.34|34.6|35.45|40.75|32.05|41.5|46.95|44.6|53.6|64.24|72.15|71.35|70.15|65.75|71.85|84.05|97.4|88.95|91.4|91.9|91.1|92.035|81.53|90.72|108.6|120|132.91|130.25|138.99|118.05|108.45|124.8|125.54|112.7|130.9286|94.2166|124.5|113.75|149|180|208.5|219.25|215.42|201.63|178.59|160.3|188.54|181.3499|188.1999|177.6|219.75|210.13|212.38|187.5499|170.16|156.675|170.855|
2025-07-04 07:22:47|pink_usa_0421|DASTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8688|2.1688|2.75|3.0813|3.325|3|2.9625|3.8625|5.35|3.8375|4.65|3.65|3.675|4.15|6.95|7.65|8.1|7.5|6.5875|4.75|4.203|3.916|4.65|4.5|3.344|2.388|2.268|2.959|3.451|4.21|4.486|4|4.545|5.065|4.64|4.641|5.123|5.169|5.964|5.467|5.201|5.432|5.421|5.94|6.016|6.191|5.644|6.269|6.43|4.085|3.764|4.113|5.034|5.805|5.785|6.55|6.545|7.69|7.877|8.168|8.836|8.386|8.31|9.76|10|10.599|11.12|12.174|13.167|12.18|11.893|12.28|13.408|12.6221|12.386|15.456|15.06|15.768|15.4178|15.622|16.47|15.822|15.474|17.894|19.58|21.246|23.092|25.814|29.986|25.087|25.121|31.768|30.53|30.478|34.726|29.3|36.168|34.28|40.112|46.446|55.2501|58.2701|47.97|44.18|42.84|33.62|37.14|40.43|42.91|41.14|52.1|39.18|37.98|34.06|38.95|37.48|36.836|
2025-07-04 07:22:51|pink_usa_0422|EDNMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|14.49|13.42|12.7|9.49|9.3|10.05|11.1|11.88|10.85|13.06|13.06|14.102|16.2|17.19|20.12|17.5625|20.475|23.72|25.56|25.685|27.58|20|25.8025|24.66|28.2425|28.58|30.14|28.58|21.55|26.5|24.5|24.8|27.4|32.3|31.25|26.4|30.85|24.1|21.55|15.9|16.8|14.8|16.1|
2025-07-04 07:22:54|pink_usa_0423|BVRDF|price_next_month|0.17647058823529|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5271||13.8421||14.6184|16.1316|19.6447||22.5395||||23.0263|23.4211|27.3684|||31.2024|30.25||31|25.881|21.92||22.85|22.9|||20.6|22|18.2||23.9275|23.5775|26.85||24.82|26.51|22.79||23.41|23.95|26.88||20.95|22.25|25.77||31.23|33.41|32.45||28.145|24.731|26.76||27.075|27.61|23.81||29.3627|28.95|29.85||32.41||
2025-07-04 07:22:57|pink_usa_0424|AOMFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.9037|42.2297|56.3217|59.2983|63.4375|62.2283|56.9263|47.9967|47.8107|54.1824|59.6331|49.3083|31.449|34.0907|32.0392|29.8026|34.2767|39.8205|36.2766|31.5327|35.0674|27.3935|28.8818|34.3139|30.9281|30.0167|29.3003|27.0679|30.091|25.189|24.3611|22.4078|24.4728|26.0633|26.761|32.9932|37.9351|41.6623|41.6902|41.5041|39.7554|36.2766|42.6669|39.0099|38.774|48.1363|38.3695|53.9498|41.9599|56.61|54.11|43.65|35.93|38.13|22.99|23.605|17.68|28.23|25.7|30.97|13.45|11.949|16.53|20.7|21.05|20.71|23.78|23.185|
2025-07-04 07:23:00|pink_usa_0425|ALSMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5863|6.6327|5.907|4.5455|4.6011|5.2134|5.5659|5.1577|3.2839|3.4323|3.3488|2.7365|3.1447|3.9239|3.525|3.1354|3.4323|2.82|2.8664|3.3859|3.1772|2.9777|2.82|2.6438|2.9128|2.3887|2.384|2.18|2.4258|2.5232|2.6345|3.2653|3.7013|4.1466|4.1781|4.1222|3.8683|3.6549|4.2301|3.8544|3.9852|4.7681|3.7477|5.3154|4.2115|5.55|5.37|4.28|3.65|3.49|2.29|2.19|1.83|2.87|2.4037|2.908|1.29|1.16|1.51|1.9|2.16|1.975|2.1|2.19|
2025-07-04 07:23:04|pink_usa_0426|VLEEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3333|12.125|9.3333|9|6.3647|14.75|7.6667|7.25|5.9167|6.98|7.7167|5.8333|4.8333|4.8833|4.3833|6.3|6.2333|7.2667|6.9833|6.4833|5.7667|6.9833|7.2|7.1167|6.5167|6.5167||5.8||7.7667|9.4833|9.2167|9.2133|5.85|6.4667|5.6333|2.5833|1.7667|3.3|4.0733|4.4833|5.6667|5.8367|5.5967|7.8333|9.55|9.5133|11.0133|8.37|7.8233|8.1933|6.9233|7.33|8.8433|8.5167|12.3993|16.54|19.1333|23.2167|22.3|18.6533|22.9333|25.5333|22.16|24.8833|22.5667|25.5743|24.635|28.76|30.58|32.01|35.25|33.92|40.21|34.095|28.32|15.21|14.68|17.857|16.6|18.717|16.08|11.38|13.45|15|18.24|16.535|14.13|14.37|13.82|9.3|9.69|8.225|10.26|10.8|11.84|6.55|6.52|6.41|5.171|4.875|5.36|4.96|5.54|
2025-07-04 07:23:08|pink_usa_0427|PDRDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:23:08|pink_usa_0428|JCDXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7692|15.75|13.15|18.1|20.6||28.05||28.8|29|32.5|31.5429|24.65|25.2|29.1|20.47|22.27|24.8|26.9|||43.03|42.2|37.25|30.8501|34.76|35.8|40.85|39.55|35.53|43.24|34.24|31.29|31.83|34.15|33.846|37.43|44.31|35.18|33.005|32.15|29.052|32.42|29.054|27.55|28.88|20|17.72|15.3|19.66|25.51|28.25|25.71|24.71|21|14.65|12.75|22.56|20.69|20.775|16.56|19.35|19.5|22.3|21.75|15.17|15.45|17.4|
2025-07-04 07:23:11|pink_usa_0429|EUZOF|price_next_month|0.38297872340426|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8708||31.2522|32.6096|51.9366||51.0411|43.8401|54.7349||||27.776||34.4751|31.8304|39.7777||||62.7146||77.3135|62.6282|||62.585|57.0997|||61.2029|53.6357|47.0187||62.9478|75.2834|78.4581||72.3333|76.4286|71.4286||70.15|65.2|70.5||50.7671|53.0632|61.75|||84|81.5||73.2961|63.2214|51.07||70.82|70.82|58.64||58.64|58.64|58.64||77.7152||
2025-07-04 07:23:14|pink_usa_0430|AIQUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5465|8.1231|8.9593|10.3193|11.9651|12.5525|12.0921|12.3168|14.8457|14.2304|16.3415|15.0319|14.3715|14.2247|14.1739|13.8217|14.4861|15.8894|15.4982|16.411|17.6031|15.7714|17.6031|17.2939|16.143|17.171|17.69|17.895|17.6013|13.9437|15.4907|14.2477|13.9403|14.7531|16.6123|17.2393|19.0383|20.2705|19.2487|19.1736|18.3531|17.9902|19.8573|20.5214|21.3141|23.8595|21.1281|26.4711|25.2562|26.595|28.3058|28.9008|27.4298|28.7769|28.1983|23.9364|23.9818|28.9|32.3318|32.2182|29.9|33.9636|36.1909|35.44|35.995|34.91|40.61|41.32|
2025-07-04 07:23:17|pink_usa_0431|INGIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:23:18|pink_usa_0432|ARKAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39||51.95|59.1|67.7|65.35|51.3|56|55|20.69|14.35|21.7|25.56|38.6|40.6|42.3|41.46|62.93|74.47|103.95|96.28|67.85|79.85|87.05|73.25|89.54|114.42|90.25|100.65|115.47|107.8|109.98|92.63|62.3|72.26|77.91|76.52|74.23|59.12|78.64|79.69|94.1|98.872|106.4|115.67|124.45|128.35|132.78|122.41|101.63|95.34|102.24|91.56|102.74|91.18|83.03|103.6625|100.01|116.53|128.01|120.71|137.78|143.91|122.86|93.2|75.93|100.1799|99.01|103.2|90.45|108.095|103.55|90.17|87.42|81.2376|68.76|74.38|
2025-07-04 07:23:22|pink_usa_0433|RUBSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5771|31.6023|35.5|37.25|37|39.065|37.95||41.535|51.075||60.7658|74.9188|72.9556|56.6905|51|58.8637|54.557|56.5086|57.5201|61.5481|43.05|47.88|33.9|49.5|47.5612|40.4054|33|32.5|27.05|23.5|21.4|28.245|29.11|25.33|20.95|25.85|33.55|33.55|33.55|26|25.82|31.2467|
2025-07-04 07:23:24|pink_usa_0434|RBSFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.025|||||7.927||7.73|7.925|9.15||11.47|11.325|11.78|||10.69|10.3|11.43|10.41|11.1||11.41|8.55|8.75|6.75|9.56|9.9|8.79|7.5|6.56|5.36|4.72|4.47|5.64|5.8|4.97|4.18|4.748|6.75|6.31|5.32|5.314|6.42|6.495|
2025-07-04 07:23:26|pink_usa_0435|CDMGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.37|97.3185|||88.6|81.25|||69.45||75.85||70.1|||87|||94.2||81.0209|83.75||95.5|105|80.5228|66.669|59.0452|72.638|88.85|88.1765|77.7649|75.15|63.84|48|35.5|42.415|47.14|37.7|30.01|37|27|22.28|29|24|22.45|26.16|
2025-07-04 07:23:29|pink_usa_0436|ETCMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.17|7.785|7.63|4.775|4.61|4.34|5.81|6.94|6.68|5.406|5.26|5.47|6.07|5.205|4.344|4.9|5.17|3.828|2.71|2.465|2.52|2.87|3.06|2.8529|3.63|3.14|2.8|1.89|2.35|1.9|1.74|1.745|1.24|0.9125|1.02|1.19|1.16|0.5266|1.095|1.085|
2025-07-04 07:23:31|pink_usa_0437|EUTLF|price_next_month|0.1304347826087||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|32.1|||38.3|35.45||42.85|43.04|37.15||28.94|30.95|30.6||31.21|29.91|29.65||34|33.41|32.85||33.94|31.67|29.93||20.24|19.55|17.5||25.85|28.35|24.3||21.75|22.25|20.84||18.1|17.683|16.25||10|9.81|12.2||12.75|11.45|12.57||10.67|8.582|8.5||6.77|5.84|4.3||4.25|5|4||3.99||
2025-07-04 07:23:34|pink_usa_0438|TLPFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.61|26.43|29.735|28.48|35.55|30.34|36.39|38.08|34.915|38.71|41.515|41.9|43.605|52.95|53.95|56.59|65.85|71.84|75.65|77.75|94.15|87.823|86.33|96.5575|104.49|112.75|126.86|104.5|139.286|151.47|172.96|195.94|209.93|208.07|184.675|179.94|169.66|137.01|138.96|110.69|85.35|57.03|78.506|48.1|57.62|51.55|46.63|53.94|50.526|
2025-07-04 07:23:37|pink_usa_0439|KLPEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.25|38.8||28.8189|||33.5|36.8621||40|38.79|42.6|45.526|45.55||44.5|47.3|48.1|45.0781|46.65|44.1||47.6645|42.53|37.2|39.72|40.75|38.3507|43.5|42|37.3|34.4847|32.1459|36|32.7|32.85|34.98|19.4436|17.9|15|25.54|26.92|25.42|24.5|26.51|24.8|21.6775|19.6|25.75|24.95|26.232|23.43|26.48|26.96|27.08|32.22|29.81|33.99|39.35|
2025-07-04 07:23:40|pink_usa_0440|BNGRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.1||67.25|81.2288|81.7||66.35|62||64.16|64.35|62.56|64.9023|62.25||75.65|80||98.35|96.35||87.5793|78.25|66.45|75.39|71.45|66.45|69.75|59.25|58.8|61.89|74.515|83.3|84.3|75.11||66.6|59.475|60.8|60.88|60.88|60.88|60.88|60.88|60.88|60.88|53.55|52.3|52.3|52.3|
2025-07-04 07:23:43|pink_usa_0441|BMXMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|||37.8333|||36.3333||||38.25|||||30.5833|31.1833|31.5667|32.3333|32.7699|34.4273|35.5125|36.8104|35.3333|36.6667|32.8167|39.3733|37.3833|40.05|39.0833|45.46|51.15|53.48|56.5|71.6833|80.35|94.9|79.3|82.7|73.84|68.65|77.46|84.75|82.35|94.6|122.25|159.675|149.65|155.95|130.218|108.78|125|115|95.4|101.81|81.98|101.375|109|106.5|91.62|109|105.69|105|112.88|121.35|131.01|142.45|
2025-07-04 07:23:46|pink_usa_0442|RXEEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.87|21.9|21.62|23.85|25.08|26.47|26.01|21.3037|16.9355|18.91|18.46|16.08|13.24|11.57|14.18|13.4|14.11|17.39|17.43|15.96|17.11|18.202|16.92|14.935|12.22|11.64|13.01|11.51|12.29|13.1566|7.5|13.15|12.1|16.68|21.01|20.4725|20.55|22.271|21.48|16.7|17.08|22.1483|23.33|24.67|19.56|26.86|26.734|27|28.45|26.16|26.78|30.93|
2025-07-04 07:23:48|pink_usa_0443|RXLSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.31|26.1|26.05|19.5|16.23|19.21|18|15.99|12.97|12.17|13.3712|13.13|14.05|17.23|18.21||16.5|18.55|17.53|14.355|13.36|10.36|12.7|11.5|||5.92|10.38|12.14|15.924|20.95|19.41|19.985|23.24|21.8|16.575|16.65|19.965|23.49|25.67|19.69|26.4483|26.525|25.2|27.6325|27.18|25.1|28.3214|
2025-07-04 07:23:51|pink_usa_0444|MDOUF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5||4.33|4.33|3.689|3.689|3.689|
2025-07-04 07:23:53|pink_usa_0445|REMYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.54|8.4|8.65|7.41|7.43|7.83|7.5|7.03|7.05|8.52|8.52|8.22|9.1|10.04|11.52|12.59|13.4|13.95|13.658|12.23|11.407|13.5|14.648|13.2475|10.6|11.43|15.595|18.38|18.4125|20.6|21.73|20.455|20.68|20.11|18.64|15.575|18.825|19.47|16.96|13.04|10.12|9.9|7.93|6.425|5.63|5.255|5.5635|
2025-07-04 07:23:55|pink_usa_0446|SDMHF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.25|62.1639|61.4195|69.38|66.5654|89|112.4983|129.0584|145.253|153.6047|163.7033|209.04|172.25|176.19|196|246.3|296|346.55|350.48|382.65|68.7|74.75|62.3|61.87|79.3|60.27|85.75|85.95|103.5|118|97.93|122.85|162|139.5|170|203.95|305.75|385.25|413.3|460.55|535|546.425|430.5|348.59|351|324.95|332.1|288|274.799|183.15|258.7045|224.44|160|205|236.5|224.25|233.88|
2025-07-04 07:23:58|pink_usa_0447|BICEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70|71.5|||58|53.4|59|51.42|48.76|46.91|48.43|45.63|34.795|34.45|33.8575|25.29|30.14|23|30.3|35.79|33.75|29.1375|28.7499|28.41|27.98|32.85|35.96|30.8|30.7|30.2|34.31|34.8663|30.57|36.425|33.055|32.02|31.6699|
2025-07-04 07:24:00|pink_usa_0448|GGRGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:24:01|pink_usa_0449|FRIIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.34|38.2078|31.56|30.7|27.7|36.3|34.99|31.97|33.41|33.4|34.6|44|43|57.05|61.95|69.62||63.2|54.15||52.75||||||49.01|||44.6||42.2|38.55|||38.55|38.55|38.55|38.55|38.55|38.55|38.55|38.55|38.55|12.88|12.88|
2025-07-04 07:24:04|pink_usa_0450|NVYTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.35|3.35|13|16|7.3|4.5|3.45|2.4301|2.16|1.35|0.862|1.18|0.678|0.7343|0.6495|0.7447|0.5|0.5374|0.7539|0.627|0.538|0.538|
2025-07-04 07:24:06|pink_usa_0451|FRACF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2195|2.692|2.3435|2.405|2.4275||3.08|3.248|3.7815|5.0015|4.091|3.199|2.5|1.296|0.8016|0.608|0.5349|0.6174|0.507|0.2422|0.52|0.337|0.201|0.19|0.1962|0.3359|0.35|0.29|0.2795||0.2932|0.257|0.3123|0.28|0.2665|0.29|0.3454|0.425|0.341|0.3307|0.345|0.2329|0.25|0.3993|0.39|1.01|1.45|1.8|1.37|1.66|1.49|0.7|1.27|1.43|1.25|1.3564|1.91|2.26|1.8|1.66|1.71|1.32|1.38|
2025-07-04 07:24:09|pink_usa_0452|SDXAY|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|3.64|4.58|4.486|5.56|5.46|5.786|6.026|5.11|5.24|6.07|6.746|6.282|7.43|8.184|9.282|8.84|11.098|12.312|14.404|14.28|13.98|12.23|12.06|13.5|11.77|10.7|9.14|9.83|11.95|11.43|11.93|11.9|12.74|13.94|14.47|15.16|13.53|14.176|15.968|15.252|16.336|16.92|18.42|17.748|18.67|19.694|20.85|21.386|19.668|19.4468|19.422|20.2|16.15|19.58|21.35|21.24|23.435|22.14|23.27|25.94|24.74|26.92|24.2|19.915|21.55|20.13|21.905|23.57|21.94|23.59|12.1|13.52|14.5|17.334|19.21|18.24|16.59|17.2|16.63|14.1|16.01|19.355|18.765|22.69|21.68|21.99|17.17|18.46|17.43|16.0225|16.03|12.04||
2025-07-04 07:24:13|pink_usa_0453|NPACY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.45||4.604|5.85|6|6|4.8|4.75|4.66|3.3333|3.69||3.7|4.6|4.72|5.15|6.01|5.27|4.56|4.6851|3.41|3.4|2.14|1.71|1.21|1.6|1.8|2.02|2.02|3.12|2.47|1.87|1.78|1.62|1.716|2.1|1.79|1.44|1.374|1.36||0.855|0.94|1.22|1.54|1.75|1.92|1.56|1.15|1.32|1.14|1|1.165|1.2849|1.455|1.285||1.52|1.52|1.01|1.01|1.01||
2025-07-04 07:24:15|pink_usa_0454|SDXOF|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.0631|45.1822|48|58|57.6992|60.3148|55.519|64.5658|69.6|70.6098|77.3449|70.4118|71.1696|80.1564|74.6511|80.9561|83|92.2391|82.5236|93.4328|100.868|104.2336|106.2|98.05|100|99.6485|101.4667|80.2689|97.5|106.86|109.3043|116.2037|112|125.6873|132.2223|122.5|134.88|110|98|105.85|97|109.5677|114.8135|115.9|115.75|66|71.7042|71.2914|89.6499|96.6042|87.3001|84.4706|84.52|84.63|70.155|72.11|98.05|92.3645|111.25|107.05|107.75|82|92|95.97|81.4171|64.46|66.346||
2025-07-04 07:24:18|pink_usa_0455|ALIZY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.035|18.9|21.81|17.7|22.9|26.33|24.84|23.23|25.18|22.3075|17.76|17.81|24.2|24.47|23.93|23.175|26.62|28.53|28.3565|31.55|32.39|41.35|40.3|
2025-07-04 07:24:21|pink_usa_0456|DBOEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.42|5.39|6.75|8.6|8.15|7.18|7.3|6.73|7.06|7.8|7.6|7.65|5.74|5.52|6.45|4.78|5.45|6.376|5.89|7.07|7.75|8.03|7.35|7.26|6.81|7.35|8.14|9.04|8.925|8.29|8.27|8|7.31|8.56|9.073|10.81|10.378|12.49|13.66|13.505|12.4|12.98|13.19|14.18|15.678|16.39|15.4|19.29|15.13|16.09|17.78|16.95|17.4|17.57|17.69|16.54|16.19|17.6|19.57|18.64|16.38|20.32|19.24|20.31|23.39|24.19|31.04|31.882|
2025-07-04 07:24:24|pink_usa_0457|MURGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|2.672|2.48|2.876|3.364|3.082|3.248|2.79|2.996|3.144|3.17|3.09|2.69|2.618|3|2.604|3.22|3.566|3.91|3.916|4.214|4.229|4.5832|4.425|3.872|3.977|4.27|3.706|3.884|3.782|4.156|3.23|3.816|3.758|3.9094|4.216|4.4956|4.734|4.791|4.333|4.274|4.428|4.965|4.987|5.59|5.998|4.52|5.436|4.722|5.4475|6.194|5.42|5.81|6.032|5.178|4.446|4.894|7.21|7.226|7.551|8.014|8.536|8.782|9.792|10.2|10.5|13.97|13.06|
2025-07-04 07:24:27|pink_usa_0458|CRZBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||372.5|357.5|385|350|267.5|306.25|271.25|225|165|155|176|115|68.5|79.5|93.8|151.5|189.5|205|170|170.5|189.5|210|222.5|220.5|263|311.5||363||410|500|476|404.5|310.5|351.4|340.5|92.5|35.9|65|70.4|110|94.7|79|79|88.7|76.4|63|33.6|24.1|24.4|20.7|15.2|19.8|22.2|14|8.58|12.9|17.595|18.02|14.47|14.775|11.98|13.96|13.19|11.35|8.645|9.36|6.54|6.73|8.67|9.87|12.12|14.35|16.51|13.21|9.865|9.237|7.65|8.845|6.95|6.03|5.76|3.6|5.27|4.724|6.72|6.105|6.38|7.415|8.43|7.08|6.42|7.821|10.48|11.44|12.22|10.79|11.51|15.13|16.95|17.515|18.77|27.42|33.2|
2025-07-04 07:24:31|pink_usa_0459|VLKAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||454|337.5|312.25|368.5|177.5|100|100|92.7|126|158.5|163|195.25|147|162.25|148|158.1|180.695|232.8|187.75|225.75|235.15|249.44|262.05|232.6|204.25|225.291|250.05|220|138.7|131.3|155.95|138.42|145.25|157.9|162.2|166.436|177|220.35|199.85|168.2375|153|168|178.25|170.39|187.5|182.5|143.25|171.26|165.2|201.07|334.75|324|342|301.31|219.66|196.98|170.43|175.1|165.02|168.5|116.67|142.764|149.9084|120.5637|103.22|104.2|110.6|108.01|
2025-07-04 07:24:34|pink_usa_0460|VWAGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|3.625|3.95|5.2|5.25|4.52|4.025|4.325|4.7|4.175|4.875|5.5|5.925|8|6.675|9.7|11.25|15.45|16.675|24.925|22|29.25|30.3|109.75|30.495|32.4|35.065|16.345|10.425|9.7|9.305|12.65|15.875|16.41|19.39|14.5|16.26|14.805|15.925|17.8|23.315|18.645|22.88|23.6005|24.7675|26.595|23.145|20.635|22.265|25.305|21.795|14.015|13.245|15.45|14.005|14.575|16.045|16.165|16.85|17.68|22.22|20.065|17.01|15.26|16.72|17.79|17.15|18.85|18.28|14.4|17.25|16.45|20.2|33.56|32.35|34.11|30.18|21.55|19.7|16.85|17.46|16.27|16.855|11.61|14.094|14.84|12.03|10.42|10.34|11.32|10.98|
2025-07-04 07:24:37|pink_usa_0461|VLKPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.25|||113|83.85|101.1|95.8534|127|166|158.05|201|175.85|173.95|173.15|169.95|199.08|244.15|193.45|219.5|250.5|271.1|272.5|246.7375|210.424|227.85|248.8|212.4|113.25|120.52|126.82|135.31|131.88|166|147.79|155.975|183|233.4|217.4|174.59|165.2|161.01|181.26|173.15|193.32|195.68|138.425|165.7|150|195|288|246.36|227.52|205|166.25|141.15|127.74|137.7715|135.25|137.895|105.61|128.4606|129.52|116.655|100|101|109.72|109.288|
2025-07-04 07:24:40|pink_usa_0462|VWAPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.325|5.025|5.87|7.525|9.425|8.425|9.35|9.5|14.225|16.475|18.575|21.4|16.515|16.93|16.76|17.135|19.905|23.815|20.085|22.65|24.04|27.6|26.475|24.5|20.525|22.29|26.37|21.63|11.73|11.99|14.035|12.785|13.77|15.585|15.875|16.525|17.075|22.015|20.35|17.156|15.498|16.565|17.335|16.955|19.04|17.87|13.34|16.53|15.475|18.56|25.97|24.505|22.44|20.39|16.55|13.13|12.864|13.43|13.85|13.8|10.53|12.32|12.25|11.38|9.53|9.79|11.1|10.635|
2025-07-04 07:24:43|pink_usa_0463|HVRRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8403|6.447||5.7567|6.4513|6.1563|5.7727|7.0857|7.5263|8.119|7.4543|8.3893|6.817|8.7787|8.4627|3.2367|5.05|5.4|6.15|7.65|7.9167|7.6667|7.7667|8.3833|9.1067|9.6567|8.0733|8.6833|8.9|10.0267|10.0067|11.67|13.3933|13.34|12.3733|13.3667|13.37|15.2433|14.18|13.23|14.9567|17.3133|17.62|18.4633|17.8267|19.6533|17.0833|17.8133|18.2733|20.31|20.7467|20.8967|22.88|23.5667|21.82|22.159|23.735|25.1183|26.7933|29.3167|32.18|25.44|30.23|24.58|27.8467|31.0933|27.5133|30.4033|32.9467|25.8367|23.95|26.7533|33.71|34.69|35.79|37.2433|40.0333|41.445|41.11|44.05|43.84|54.1|52.27|
2025-07-04 07:24:47|pink_usa_0464|DMLRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:24:47|pink_usa_0465|DDAIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:24:49|pink_usa_0466|BMWYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:24:50|pink_usa_0467|BAMXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.75|23|30.5|34.5|32.875|34.5|32.8|35.35|30.25|35.25|39.68|37.75|35.54|29.25|32.75|38.4957|39.6|44.4|43.15|43.85|42.8|41.95|42|46.7|44.6|44.9||50.9||60.85|62.45|61.3|66.05|55.3|53.75|44.9|25.7|23.66|34.94|46.1|49.3|42.65|48.6|53.9|71.2|77|94.01|99.79|82|85.8|94.45|74.46|80.55|100.1|92.08|97.4|114.12|109|125.43|119.18|107|116.21|118.41|100|101.57|82.34|91.92|86.15|86.79|91.185|95.15|92.16|102|115|110.95|98.4|86.9|84.23|84.05|74.63|76.55|72.2|59.15|66.21|68|85.65|100.375|96.8|101.17|103.95|81.8|80.5|76.85|100.15|112|121.5|94.6306|104.5|113.745|92.865|78.325|82.985|81.91|91.875|
2025-07-04 07:24:53|pink_usa_0468|BYMOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|21.5|29.95||30.75|34||46.95|51.75|57.75|51.3|51.2|53.85|58.75|47.65|57.2|68|66.5|68.01|84.44|83.9453|94.85||83.25|85.2|91.5|80.44|79.06|69.85||76.45|75||82|||95.8477|97.75|81.5|74|70.5||62.05|65.3539|52.4|42.8778|52.85|57.66|68.75||90.25|84.6|87|73|66.37|71.04|71.04|106.9465|110.5|95.175|98|107.905|88.4|85.1|67.8|76.11|81.64|
2025-07-04 07:24:56|pink_usa_0469|SIEGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||32.3368||||||30.5403|30.8397|30.2409|29.3426|29.0432|27.5461|27.2467|27.5461|28.145|29.0432|28.7438|28.7438|37.1633|27.95|24.205|29.7|30.5|24.955|23.49|20.5|24.95|28.055|33.655|40.69|35.69|35.12|37.37|39.705|36.76|38.485|37.21|45.8|47.32|40.365|44.905|55.365|60.485|63.315|68.185|65.025|59.225|60.69|30.075|28.03|33.465|39.74|45.01|44.555|48.82|48.695|57.155|64.205|72.97|63.645|52.485|47.145|46.435|42.345|50.455|54.76|52.255|55.23|64.005|63.145|65.915|61.7575|56.37|52.295|54.395|53.535|50.285|47.96|52.39|54.271|56.825|64.985|71.709|67.82|72.02|76.25|63.44|70.68|57.44|54.87|60|54.7|57.73|61.54|46.1645|63.59|64.33|77.35|83.36|78.105|81.69|78.94|61.07|55.74|54.73|78.08|82.16|85.32|66.19|89.5|93.57|91.4|97.07|106.8475|115.25|129.96|
2025-07-04 07:25:00|pink_usa_0470|SMAWF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.3364|52.1148|58.2738|61.1164|90.8692|92.5748|88.5951|91.6746|108.3039|116.5949|134.2192|125.4235|99.3023|90.0164|85.6198|80.3041|93.8918|104.2485|97.7294|104.3243|120.535|122.1854|129.1688|117.0687|102.6187|109.5831|103.6799|95.4648|89.5426|92.859|101.6711|99.018|110.0095|118.7056|126.1651|128.1549|136.5407|143.6472|123.4646|128.714|106.7879|105.9067|112.2362|108.2631|108.683|123.7962|86.5105|125.1702|117.5|156.46|172.05|156.404|161.95|156.459|125.371|102.36|105.528|156.702|161.1|166.6|130.97|174.07|186.516|185.182|192.75|213.98|239.66|263.824|
2025-07-04 07:25:03|pink_usa_0471|AUDVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:25:04|pink_usa_0472|DTEGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.625|21.5|23.375|19.438|17.5|26.313|29.5625|27.25|45.25|38.75|40.4375|46|69.625|67.5|43.5|38.1875|33.34|25.71|21.71|15.5|14.81|13.23|11.32|11.38|12.52|13.4|15.05|15.61|19.9|17.08|16.67|19.27|21.63|18.79|19.78|17.7|15.85|18.01|15.52|17.4|17.61|18.36|17.18|20.54|20.51|17.85|17.26|14.85|12.04|10.88|12.79|13.54|12.87|11.99|13.38|14.41|13.32|16.6|15.49|12.7|11.32|11.4|11.25|11.45|12.26|11.9|12.19|15.79|16.17|16.75|16.31|14.98|17.2|18.37|18|18.66|17.42|17.54|16.935|16.32|17.42|17.548|18.25|17.934|17.54|17.54|16.495|16.35|16.205|16.79|16.35|17.59|16.11|14.5201|16.66|15.3|17.88|19.28|20.81|18.64|18.9|18.36|19.0699|18.95|22.35|24.05|21.73|21.74|24.57|22.9|26.19|30.21|33.49|35.81|36.5|
2025-07-04 07:25:08|pink_usa_0473|SAPGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|38|40|47.6844|46.13|48.2|47.8359|52.59|55.15|62.9|64.2|58.41|56.7|65.98|60.7|71.245|78.2|78.475|73.6|79.07|79.35|80.04|82.425|66.5|64.39|72.95|72.75|76.015|77.77|81|86.292|88.7|90|97|103.1875|114|114|109.25|115.95|104.82|103.1|112.4|127.33|132.77|135.79|117|161.25|108.39|127.4|137.99|139.9|143.75|133.44|103.7501|90.016|88.63|115.375|127.1|132.008|133.208|160.8395|182.107|213.945|241.5|267.65|292.5|301.998|
2025-07-04 07:25:12|pink_usa_0474|BAYRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9656|9.8425|10.3346|10.3346|10.3346|12.0263|10.5561|10.0394|7.1727|7.8863|8.034|6.2008|4.6161|4.3701|4.4783|5.8219|5.8981|7.5025|6.5551|6.6388|6.9808|8.3218|7.9355|8.7795|8.563|10.2879|11.1097|12.1137|12.3499|14.562|16.8258|17.4139|20.2756|20.1772|20.2756|21.2229|13.5851|13.1152|12.1703|15.0714|17.0276|16.6929|15.3051|14.1855|18.4621|18.2037|21.1245|19.685|15.7013|17.3524|17.4114|18.6885|21.4493|24.3258|25.7357|28.5236|30.6841|32.4801|34.2569|32.4006|34.9483|35.3051|35.753|36.3583|32.8346|27.6526|27.8248|26.4973|24.4131|27.3905|30.6171|31.138|32.0177|32.2539|29.4341|27.75|19.19|19.06|16.79|16.23|19.44|20.27|16.45|16.476|11.73|15.2065|16.19|14.855|14.18|15.07|16.385|14.52|13.14|15.58|16.34|14.6|10.75|7.83|7.3|7.46|6.77|5.64|6.59|7.67|
2025-07-04 07:25:16|pink_usa_0475|BAYZF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.3704|54.0275|49.599|53.6339|70.6097|76.3175|68.0018|60.129|75.0874|73.9557|81.4841|78.8056|61.4772|69.2123|67.6476|74.6938|84.6333|97.1806|102.5932|114.3041|123.4563|130.9552|132.1164|130.4927|131.6736|143.1729|140.9734|148.7745|122.7379|111.4502|122.669|99.4342|98.3419|107.8867|110.8597|126.6546|128.4086|130.4927|123.5055|109.1735|78.2|74.51|70.56|67.05|74.23|85|65.32|71.054|48|62.64|66.36|59.865|55.27|57.55|72|58|49.9|60.23|67.25|56.56|42.81|35.12|29.4832|29.205|27.577|22.45|26.395|30.92|
2025-07-04 07:25:20|pink_usa_0476|RWEOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.125|36|34.125|35.25|36.75|39.75|39.05|42.25|38.25|38.75|37.85|36.25|31.75|27.95|26.5|28.2|27.85|38.2|44.7|50.45|50.9|57.7|60.1|65.1|63.55|81.3||90.95||103.7|105.95|112|138.24|120.5|119.18|117.16|82.3|78.15|76|82.41|87.7|93.6|90.4|71|68.4|73.45|60.85|54.67|40.6|34.99|44.73|36.36|46.14|37.42|35.75|31.064|37.56|37.94|37.72|42.39|35.1|26.77|26.5|20.67|14.58|12.97|13.99|17.15|15.27|13.29|16.76|20.455|24.41|20.04|25.66|25.43|20.084|23.12|25.36|26.76|30.51|34.69|28.3|38.66|39.68|45.41|40.85|33.82|38.59|40.77|41.88|39.44|38.98|44.575|45.44|44.13|37.26|36.85|34.05|35.74|32.98|30.94|38.69|42.86|
2025-07-04 07:25:24|pink_usa_0477|DPSGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:25:25|pink_usa_0478|DPSTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|11.65|12.95|14.55|16.65|18.3|17.5|17.38|17.95|18.25|17.89|18.49|14.59|16.73|19.07|16.79|20.14|22.96|23.39|28.01|33.85|36.36|36.14|34.07|30.97|31.16|32.25|30.24|29.03|25.06|27.69|28.28|29.92|33.83|33.03|37.88|46.1|49.79|46.25|33.4|32.47|28.82|34.3|33.39|35.23|37.6366|29.85|39|47.06|51.69|57.24|68.65|62.4469|56.62|44.96|37.06|32.52|43.92|47.71|50.4|39.03|48.17|41.63|44|40.6|37.63|42|45.38|
2025-07-04 07:25:28|pink_usa_0479|BFFAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|80.4|91.23|95.75|70.6|76.05|82.9|67.4|82.6262|97.7|88.775|92.1325|104.25|109.213|110.2064|112.548|87.686|85.1|98.3|91.6493|80.99|66.6|77|78|86.8|95.35|95.65|94.99|109.7|120.25|103.2397|96.77|75.5675|75.3|82.87|68.11|78.85|66.85|47.1696|61.61|59.05|81.2|84|77.09|73.295|77.75|56.25|45.7|44.44|57.15|52.33|52.1628|43.1705|46.75|51.9511|48.95|49.8|46.721|51.595|49.53|
2025-07-04 07:25:31|pink_usa_0480|BASFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8125|4.5938|5.4688|5.6875|5.5313|5.5625|5.6875|5.1094|4.9063|5.5125|5.3338|5.0812|4.22|4.88|5.225|4.8125|4.6312|4.6513|5.575|5.9225|5.75|6.95|6.4713|6.6588|7.8537|8.5762|8.1125|8.85|8.9987|9.8462|10.695|10.0612|10.9975|12.0962|14.8513|16.1812|17.3875|16.3|18.2963|15.765|8.3225|7.275|8.825|12.5|13.4|14.1875|14.5125|14.625|18.175|19.325|25.74|22.655|18.3375|19.3025|20.56|18.21|20.6525|25.3125|23.325|22.13|25.975|26.8325|28.1875|25.8125|22.055|22.39|24.0875|21.5625|20.4675|16.6425|19.955|19.605|22.045|24.145|24.3215|23.8175|27.5|29.3|26.05|24|19.2|18.39|20.41|16.69|19|16.9|12.83|13.71|13.7|19.33|20.24|19.64|18.028|19.15|13.35|11.095|11.21|14.35|13.74|13.385|11.53|11.9494|13.04|11.64|12.05|12.0116|12.79|12.3599|
2025-07-04 07:25:35|pink_usa_0481|WRCDF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6||12.8|11.3|||13.75|||15.6|||19.95|23|23.6|26.589|29.15|36.71|44.65|41.93|39.95|36.84|44.08|43.4|41.35|48.82|50.8|41.62|45.9|48.29|47.45|54.39|73.92|98.86|127.625|135|186.725|189.61|161.9|146.25|164.29|126.7|150.5|147.79|2.32|0.7345|0.62|0.4|0.4142|0.1|0.01|0.0025|0.02|0.01|0.0001|0.0001|0.0001|0.0001|0|0.005|0.01||0.01|0.0002||
2025-07-04 07:25:38|pink_usa_0482|WCAGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:25:39|pink_usa_0483|DLAKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|12.9|11.45|13.55|16.2|18.45|16.28|15.35|20.94|22.34|21.94|19.91|13.94|13.9|12.6|12.59|13.91|20.1|19.4|19.95|20.04|23.855|26.52|17.64|15.605|16.95|13.36|13.97|15.54|14.86|15.21|12.2|12.415|13.37|18.18|24.05|32.075|35.67|31.39|24.81|21.433|23.816|24.64|16.83|17.67|15.2614|8.7056|9.93|9.01|12.65|13.17|11.44|6.63|8.02|7.5|6.42|6.51|10.53|10.79|9.84|7.1875|8.2505|7.1813|6.36|7.22|6.45|7.39|8.5825|
2025-07-04 07:25:42|pink_usa_0484|IFNNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.875|68|42.875|44.05|42.66|25.55|15.04|21.66|18.04|14.49|9.71|6.97|7.61|12.75|14.7|14.85|12.608|10.96|10.93|9.27|8.4|9.82|9.34|9.43|12.22|10.76|12.16|14.39|15.53|16.37|14.68|10.24|9.24|7.52|3.13|0.86|2.56|4.04|4.47|5.45|7|6.78|7.85|10.99|11.34|9.95|9.02|9.08|9.96|7.25|6.94|9.03|7.91|8.85|9.6|10.26|11.62|10.99|9.78|11.29|11.76|11.3|12.4|13.44|14.33|16.65|17.98|18.36|20.68|21.74|27.767|29.17|25.64|26.525|20.16|22.26|23.67|18.82|19.37|21.465|18.355|24.635|27.87|40.15|40.02|38.28|46.98|41.22|28.39|27.35|24.32|35.9|36.4|44.04|29.18|36.54|34.73|34.94|31.65|32.75|32.97|43.28|
2025-07-04 07:25:46|pink_usa_0485|FSNUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|8.4933|8.5601|9.2467|9.8067|10.375|10.72|11.04|13.474|12.42|12.36|12.85|13.85|14.82|17.11|17.135|16.46|18.81|18.69|19.31|19.69|20.007|21.18|20.99|21.778|20.14|20.25|17.145|12.85|13.81|12.73|12.2|13.21|10.16|13.07|10.26|11.66|11.57|13.396|11.84|10.3|9.41|7.07|5.51|7.685|7.16|7.9|6.4|7.15|7.47|8.54|9.27|9.465|11.73|12.465|
2025-07-04 07:25:49|pink_usa_0486|ADDYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.6|30.85|32.54|30.45|18.7|17.25|19.45|19.87|24.7|27.81|28.67|26.05|32.54|31.55|36.3|38.09|35.03|36.23|38.05|37.63|42.04|46.89|51.875|55.97|58.52|56.675|52.91|39.555|37.05|34.54|40.52|38.28|45.13|49.884|60.87|72.82|83.31|78.955|101.55|103.32|110.51|116.06|123.25|110.1|117.785|116.175|127.965|156.67|152.385|158.16|112.1|142|160.43|174.3|159.38|181.29|161.98|144.11|96.33|88.06|50.98|80.15|87.23|96.58|89.92|88.12|121.72|123.94|116.89|131.15|123.4|121.9905|
2025-07-04 07:25:52|pink_usa_0487|ADDDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|38.25|34.3|39.25|50.3|55.4|58.3|54.35|64.6|61.65|67.73|76.2|67.19|71.93|79|70.75|83.7|92.95|99.48|111.8|115.25|124.2867|104.7|98.16|71.44|68.52|81|77.38|87.7|100.31|120.79|154.35|168.2|165.31|190.04|204.5|223.99|228.5|264|220|226.94|237.55|259.5|314.51|308.28|341.05|232.5|278|303|330.8|336|376.3|321.86|292.3|191.58|173.1|101.595|161.625|175|193.4781|180.335|175.25|239.34|248.67|235.705|265.25|241|245.6517|
2025-07-04 07:25:55|pink_usa_0488|DLVHF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.4288||38|45|45.15|49.01|78|74.5|106.5|112.0007|163|154.25|152.93|130.36|75.315|33|43.91|35.86|58.51|34.74|45.14|24.431|23.2|29.43|19.8|44.785|29.35|28|24.05|
2025-07-04 07:25:57|pink_usa_0489|CTTAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9089|1.5688|1.6676|1.6676|1.3165|1.5688|1.22|1.2507|0.9391|1.2375|1.4569|1.3604|1.1322|1.3494|1.4131|1.966|2.9095|3.5283|3.7565|4.0768|4.6868|5.9638|6.9161|6.6835|7.1882|8.1624||8.5486||10.5102|12.0681|13.1432|12.9624|9.8607|10.2249|10.0143|3.2299|1.9089|2.2275|3.3975|4.7395|5.3301|4.8641|5.4021|7.7543|7.2233|8.4125|9.1235|6.6475|7.0258|8.0132|8.043|8.7627|10.0011|9.8168|13.9639|16.4942|19.276|20.9831|18.9183|16.9326|19.9628|21.3407|21.084|21.174|18.5848|19.1553|17.3122|16.4652|17.22|19.366|20.0659|22.1306|26.993|23.7105|20.09|13.2683|13.9419|15.5393|12.6298|11.6205|9.6545|6.7318|9.3297|10.5901|12.4437|11.8662|11.9443|11.3405|9.65|7.17|6.97|4.94|6.94|7.61|8.01|6.47|7.8|6.43|6.18|6.13|7.02|7.74|8.9499|
2025-07-04 07:26:01|pink_usa_0490|HLBZF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.0941|40.4982|38.8838|40.0735|71.45|70.05|62.65|46|50.85|63.8|75.65|58.3|44.25|49.59|56.76|46.41|52.38|61.45|65.63|77.05|81.9|77.05|85.96|74.13|67.75|73.9|77.6|78.81|73.8|71.69|90.2|79.25|94.27|98.05|91.3595|97.33|102.6|112.96|99.2697|83.0183|64.5|66.5|79.5663|74.8832|73.01|70.61|46.95|60.6|57.39|75.5|95.05|87.8407|75.45|68.25|56.43|49.605|41.2|62.86|73.755|79.7|77.5|91.1|103.955|112.5|102.89|140.31|182.295|239.8|
2025-07-04 07:26:04|pink_usa_0491|HDELY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:26:05|pink_usa_0492|TKAMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.15|27.45|26.2101|20.45|16.125|24.02|21.65|24|25.75|24.11|30.09|26.92|32.93|26.18|25.74|20.825|17.71|14.37|12.61|14.614|13|6.65|7.71|4.71|11.595|13.35|10.01|10.46|10.24|7.28|5.54|5.25|7.79|6.78|7.9|6.775|6.13|4.82|3.9305|3.5|5.0655|11.5|10.72|
2025-07-04 07:26:08|pink_usa_0493|KNRRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.88|28.63|25.53|25.09|27.05|22.965|30.23|29.615|33.06|31.3|28.44|26.6|24.93|17.48|13.925|11.17|16.28|16.87|17.33|14.06|15.42|18.72|19.3|21.405|19.695|23.98|23.65|
2025-07-04 07:26:10|pink_usa_0494|ENAKF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.2683|25.3694|30.4041|35.7895|35.2385|33.4594|26.193|27.3026|28.8752|27.2152|23.1526|20.6189|17.9192|18.9589|17.3775|20.549|16.1806|15.3331|13.4014|15.9971|16.5135|16.4095|17.4037|14.4507|13.3848|13.4198|11.751|9.4008|8.9814|8.2825|9.0251|7.32|7.77|7.86|9.72|11.6307|10.46|11.24|11.325|9.6406|10.353|11.025|10.827|9.9449|11.26|9.45|12.025|11.02|10.79|12.07|12.22|12.24|13.9|11|8.16|7.58|10.9197|13.26|12.42|11.65|13.5|13.01|13.31|13.31|11.24|16.55|18.97|
2025-07-04 07:26:13|pink_usa_0495|EONGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.896|23.042|22.438|19.833|18.583|19.75|18.333|20.333|18.208|14.063|17.5|19.042|16.938|18.403|16.817|18.133|17.2|17.067|17.5|16.25|14.99|15.103|15.317|17.203|16.793|21.343|22.15|23.75|27.183|29.797|28.3|30.8|30.21|37.33|40.59|40.17|40.13|45.39|50.13|52.33|65.1|61.35|65.3|63.13|38|32.03|33.65|37.77|38.4|36.63|36.94|29.85|31.24|33.41|34.2|27.48|24.23|21.47|22.59|21.32|22.72|17.4|18.2|16.94|18.25|18.18|18.3|18.77|17.15|15.36|15.5|13.17|10.56|10.24|10.41|10.755|7.365|7.71|7.84|9.92|11.92|10.53|10.98|11.245|9.66|11.115|10.72|9.93|10.04|11.27|9.965|11.63|10.39|10.65|12.09|12.31|12.73|13.77|10.31|8.95|8.32|10.83|13.15|12.685|11.89|13.51|13.26|14.08|13.502|11.845|17.5|18.405|
2025-07-04 07:26:17|pink_usa_0496|COVTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.65|52.5|56|37.05|39.1|38.945|46.45|57.2|47.74|48.25|30.695|27.19|28.235|22.89|24.91|21.64|16.4|20.93|25.04|34.5|33.69|33.11|32.695|28.85|21.18|16.4|17.2|23.0399|19.82|27.5|25.63|26.4099|25.74|29.858|31.34|29.45|33.585|35.525|
2025-07-04 07:26:19|pink_usa_0497|CVVTF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78||112.5|98.75|95.071|63.547|52.6723|53.8872|47.2|51.2225|42.13|32.1589|38.4|47|64.5|68.5|67.7|65.2498|58.122|50.76|34.46|35.466|46.09|40.28|54.0203|56|51.421|49.39|56.7|63.65|60.9858|62.02|62.02|
2025-07-04 07:26:21|pink_usa_0498|TUIFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:26:22|pink_usa_0499|LNXSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|14.85|21.05|27.5|33.593|37.5|45.575|50.15|68|73.9|81.3|82.25|57.7|58|75.9|68.05|78|88.5|71.4|63.1|71.25|65.79|75.51|66.574|51.85|41.2|53.41|59.6|54.51|41.4|51.74|45.01|64.12|72.45|72.35|78.2|79.1|88.5|76.3|79.35|60.05|55.5|58.75|62.1|66.1619|59.8|45.325|56.625|54.22|76.4|76.2|69.8|68.82|64.2|39.6625|37.4|34.6|49.68|38.78|33.15|21.91|27.97|28.12|27.89|30.6|27.854|27|30.3|
2025-07-04 07:26:25|pink_usa_0500|FMCQF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.6|37.6292|44.5|||56|57.75|62.25|55.3||77.7219|69.5|68|72.6086|68.75|70.7|69.25|69|65.5|66.85|73.6|68.2|67.8|69.55|73.8|86.05|87.39|85.45|83.94|89.1|88.975|83.13|80.4|83.14|96.65|96.8375|115.35|98.7|99.5|78.35|69.2592|80.6356|75.8944|70.31|77.8|68.1319|82.25|83.3271|82.62|75.6|80.5|69.0348|67.955|66.94|45.92|28.1011|34.33|46.46|47.32|35.52|38|36.95|38.15|39.7|49.55|46.12|57.0675|
2025-07-04 07:26:29|pink_usa_0501|BDRFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.08|18.5|20.72|18.68|19.3|16.49|17.37|18.02|17.54|18.98|18.24|18.05|18.23|17.25|17.22|19.78|21.6|21.55|24|22.7|23.23|21.27|19.24|21.12|23.74|22.94|23|20.44|23.84|23.68|22.535|22.3|23.98|22.42|20.845|20.39|20.25|20.24|24.27|27.34|25.97|26.2|29.38|29.78|29.295|27.66|26.97|28.005|25.41|
2025-07-04 07:26:31|pink_usa_0502|MKKGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.995|8.385|8.7|10.215|9.765|9.465|8.49|7.905|8.01|8.16|10.215|10.842|9.015|9.951|11.025|10.167|12.735|13.248|14.982|15.96|16.824|18.039|16.7742|17.262|17.964|20.124|22.596|20.934|18.51|17.544|18.12|20.676|20.898|22.002|23.394|23.196|21.65|21.92|19.825|20.015|20.132|20.6|21.42|20.895|23.59|25.71|22.965|26.55|31.84|36.05|35.1|39.77|47.05|42.83|37.85|37.99|31.61|41.24|36.48|33.38|30.3|32.912|32.44|32.67|33.58|30.3|27.43|26.071|
2025-07-04 07:26:34|pink_usa_0503|MKGAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.875|40.7|44.5|51.375|52.125|46.8|39.875|43.925|42.575|41|46.2|55.625|40.725|50|47.25|51|||78.915||75|89.9102|79.0118|86.94|86.86|100.2|107.11|105.15|93.26|85.99|89.31|105.84|103.63|110.2|117.1|116.49|108.75|110.85|97.35|99.52|101.33|101.75|106.4|104.05|117|128.95|111.45|132.6|157|180|175.775|195.72|235.901|216.5|193.05|181.34|168|208.5|178.4|174|152.39|163.45|161|162.13|162.425|145.405|135.026|134.761|
2025-07-04 07:26:37|pink_usa_0504|HPGLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9|20.28|19.34|17.79|12.34|15.83|22.61|32.5||65||34.39|61.89|90.225|114.11|105|146.01|171.96|147.7|96.19|110.4|181|113.168|77.86|76.4055|88.91|84|92.97|69.92|79.21|74.23|
2025-07-04 07:26:39|pink_usa_0505|ZLNDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|17.58|16.34|18.445|21.7|19.01|22.27|22.11|24.18|29.37|25.9|28.45|19.378|17.135|23.795|22.8|22.88|24.47|23.441|38.63|47.835|60.835|54.21|58.06|46.99|36.3|19.78|13.11|12|23.22|19.41|17.03|11.43|10.05|13.53|13.027|15.63|18.54|19.462|16.52|
2025-07-04 07:26:42|pink_usa_0506|DWHHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3642|15.5451|13.3642||13.8472|15.8431|16.9509|18.3545|17.7545|17.6266|17.5775|20.322|20.007|21.4136|22.1022|25.7711|24.1481|24.5576|27.8|27.4||34.4|32|32.1|34.5663|37.6|41.3|44.25|46.2|48.5|45.7662|48.15|45.65|36.891|35.936|40.88|40.1|47.85|51.599|51.4792|54.7|61.41|62.16|42.86|40.04|23.4|18.42|21.111|21.111|21.111|21.111|23.67|19.46|18.93|28.65|28.65|24.2779|24.2779|
2025-07-04 07:26:45|pink_usa_0507|DTCWY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0653|21.25|22.75|23.38|24.85|22.985|24.45|22.72|18.61|18.63|20.8|19.6|23.9375|25.51|25.64|27.47|30.4|30.055|19.44|14.825|11.31|9.65|11.95|10.96|12.06|10.15|11.55|9.31|10.075|12.68|12.0188|12.5|13.5|
2025-07-04 07:26:47|pink_usa_0508|PBSFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9688|5.5313|6.4188|7.955|9.21|11.4437|11.9313|11.945|10.9375|11.34|10.24|11.3|12.56|12.62|13.12|12.115|12.95|11.165|10.5|10.49|10.851|9.53|8.751|9.24|8.915|6.66|5.645|4.34|4.11|3.35|3.65|3.6805|2.42|2.76|2.73|4.16|5.315|4.885|4.26|3.7|2.945|2.03|1.64|2.56|2.64|2.28|1.2536|1.49|1.77|1.9|1.53|1.3|1.62|2.055|
2025-07-04 07:26:50|pink_usa_0509|MAGOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:26:51|pink_usa_0510|LEGIF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.3|58.17|59.67|67.06|73.05|64.87|76.326|79.6|73.91|80.77|80.55|89.55|96.4|86.3|76.49|84.11|94.9|104.1605|113|111.9508|113.66|114.45|111.86|116.675|117.15|111.99|121.25|111.5|132.8|142.675|146.949|141.1|155.75|156.56|130.5|113.8|88.65|65.12|76.626|59|71.0592|59.071|77.3677|80.55|86.16|96.3|80.21|83.09|82.04|
2025-07-04 07:26:54|pink_usa_0511|VNNVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|39.8882|43.342|49.95|49.15|48.6|45.51|47.2855|49.3|49.21|52.2705|54.9134|46.8|62.9|67.5831|67.34|68.42|66.77|62.915|53.65|40.96|31.3605|21.845|28.63|20.35|22.85|20.5599|30.25|27.425|28.75|33.65|29.2|32.53|36.1|
2025-07-04 07:26:56|pink_usa_0512|FPRUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.35|||33.4||||35.895|30.43|31.09|||||30.83|28.12|28.491||39.165|50|48.88|58.87|50.31||43.66|33.92||43.37|42.19||22.78|20.3|19.0132|27|31.2|32.6|35.72|35|27.718|19.87|18.25|28.645|25.3|26.5|24.64|29.75|23.99|25.54|26.185|29.5|34.8|37.25|
2025-07-04 07:26:59|pink_usa_0513|MTTRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.04|14.7|11.2|9.55|8.05|7.05|5.13|5.7|6.12|5.76|6.4|9.62|8.39|7.86|7.11|6.33|6.12|7.175|6.4|6.21|5.565|6.51|6.21|5.955|6.77|6.57|6.35|2.586|2.8|2.18|1.585|0.9652|0.7362|1.08|1.23|0.908|1|0.36|0.73|0.9375|1.255|1.1|1.03|0.88|0.89|0.8306|0.36|0.31|0.4492|0.5074|0.5516|0.353|0.4744|0.3924|0.5077|0.5849|0.4805|0.6717|0.7961|
2025-07-04 07:27:01|pink_usa_0514|DURYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1947|7.3|7.66|8.1902|9.88|10.75|13|12.04||9.35||6.74|8.49|5.47||5.82|5|7|7.5|7.92|8.6433|9.26|9.19|8.37|5.65|5|4.75|7.55|5.71|6.4|4.08|4.6|4.86|4.47|4.6|4.99|4.8|5.2|
2025-07-04 07:27:04|pink_usa_0515|VONOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.05|18.86|18||||20|23.45|24.85|24.9|25.25|24.45|23.45|24.85|24.95|26.3|27.91|23.09|31.77|32.63|33.88|33.62|33.44|31.56|26.87|20.69|15.11|11.1|14.12|10.111|11.59|10.525|15.58|13.525|15.3|16.61|15.2|16.24|17.21|
2025-07-04 07:27:07|pink_usa_0516|MPSYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:08|pink_usa_0517|SMMNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|20.69|19.505|20.8601|20.87|21.03|24.21|22.166|26.28|22.19|28.035|28.415|32.5199|34.66|32.41|29.11|24.71|23.17|26.712|30.86|28.82|25.1|27.87|28.18|28.92|27.634|28.32|26.95|27.485|
2025-07-04 07:27:10|pink_usa_0518|BNTGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0733|10.44|11.02||12.5|12.4267|11.42|9.65|11.6|||11.46||11.28|9.71|10.356|11.74|12.02|11.22|11.43|12.95|11.46|11.79|10.347|9.485|10.632|9.91|10.065|10.51|8.67|12.6055|13.38|16.18|18.41|19.98|19.18|17.19|15.41|13.09|12.06|14.89|16.24|15.25|14.27|17.68|16.21|14.2965|13.2|12.5|13|13.315|
2025-07-04 07:27:12|pink_usa_0519|RNMBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.49|9.6|9.56|12.68|12.95|14.33|12.64|8.89|9.13|9.98|10.67|12.16|12.09|15.72|12.83|13.58|14.61|18.29|20.58|23.55|28.05|26.591|24.01|16.08|19.25|22.7|22.0395|23.56|21.63|12.98|18.7|15.75|21.65|20.72|18.3|19.4|21.45|45.83|39.42|32.91|46.726|60.69|57.39|56.34|70.39|111.385|107.43|104.995|156.1|315.16|399.47|
2025-07-04 07:27:15|pink_usa_0520|POAHY|price_next_month|0.025862068965517|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|7.35|7.5||4|4.59|7.04||6.55|6.6|5.31||5.08|5.3|6.481||8.19|8.35|9.71||10.5|9.23|8.04||9.24|6.895|4.455||5.36|5.04|4.975||5.91|5.655|7.87||8|6.37|6.405||6.36|6.25|7.37||5.49|6.08|6.52||10.38|10.06|9.11||7.71|7.24|6||5.89|5.36|4.91||5.21|4.449|3.53||4.14||
2025-07-04 07:27:18|pink_usa_0521|KUKAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:19|pink_usa_0522|STWRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:20|pink_usa_0523|SWDAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:21|pink_usa_0524|BFLBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65||15.2|14.96|13.5|11.6|15.27||15.95|19.33|16.91|||||20.93|19.1||22.35|23.15|23.65|16.72|12.94|10.5|10.36|8.03|8.75|8.84|8.89|5.84|7.01|7.55|8.7405|7.93|8.27|9.355|8.65|9.98|9.5|7.58|6.08|5.76|5.58|7.26|2.95|3.47|3.65|6.42|6.79|6|7.16|7.006|7.77|5.7|4.97|6.9|8.23|7.15|7.01|8.24|8.6|9.99|10.75|9.418|16.34|17.85|
2025-07-04 07:27:24|pink_usa_0525|PUMSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.672||5.204|5|5.698|5.95|6.87|7.281|8.45|5.82|8.03|9.355|10.07|11.075|12.53|11.88|10.379|7.4|6.77|4.614|6.7675|6.25|6.59|5.67|3.954|4.52|4.9237|4.54|3.09|2.54|2.6715|
2025-07-04 07:27:26|pink_usa_0526|PMMAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.35|17.4|22.1|33.4|31.2|32.875|30.9|33.8|30.2|28.6|31.75||28.65|33||28.35|31.6|28.5||30.7|30.85|29|27.5|21.5|19.35|18.275|17.687|21.68|20.711|22.055|22.056|26.3796|28.222|37.749|38.469|46.303|38.95|51.1|55.792|51|54.76|60.76|65.02|72.11|87.25|61.62|77.71|89.95|102.3|109.63|121.59|124.8|107.99|71.81|69.54|46.59|68.64|60.9201|68.26|52.9|40.335|46.382|47.375|42.0459|31.85|25.78|27.735|
2025-07-04 07:27:29|pink_usa_0527|AIAGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2|29.2||34.75|32.7|42|41.3|51|37|51.99|62.5|38.4|26.5|52.2|48|41.94|40.8|38.3|41.83|41.4|33.54|36.85|42.98|52.635|
2025-07-04 07:27:32|pink_usa_0528|SYIEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.08|2.56|3.2|3.9625|4.7325|5.8675|6.0775|5.925|7.525|7.1375|8.0375|6.945|6.49|7.15|7.0175|7.85|8.94|8.8925|10.3425|10.81|11.05|11.625|12.24|13.07|13.67|16.41|15.59|16.7|16.65|15.925|16.63|17.45|16.91|15.015|17.6|17.715|19.36|20.91|20.04|22.215|20.354|20.72|23.385|23.012|23.97|25.625|25.47|30.77|33.32|30.53|33.31|35.955|33.25|30.63|29.17|27.66|24.16|26.6713|29.01|26.88|25.48|25.065|26.72|30.51|30.63|25.98|28.63|26.86|
2025-07-04 07:27:35|pink_usa_0529|MTUAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|16.3|19.09|23.4|27.9|26.95|28.5|29.28|36.35|37.35|38.7|35.3|36.54|40.15|36.16||47.28|50.23|43.42|47.95|45.75|48.17|44.27|42.55|47.7|49.49|44.06|41.8|45.87|47.78|50.7|51.84|61.367|67.69|74.22|84.5|93.7|85.21|101.73|101.47|96|115.3|125.68|132.14|157.505|66.33|86.74|85.11|118.88|120.425|123.705|108.21|106.46|103.47|97.28|85.09|123.81|133.4|118.2|93.73|118.565|121.02|137|165.425|174.53|170.86|217.9665|
2025-07-04 07:27:38|pink_usa_0530|CMPVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:27:39|pink_usa_0531|RKAGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9583|19.41|16.96|14.34|11.6|13.1|14.2|13.34|10.25|8.71|9.845|10|9.53|9.95|9.16|9.5||||7.84|6.49||6.75|||5.41|6.05|6.05|6.05|6.05|9.07|7.55|
2025-07-04 07:27:48|pink_usa_0532|KIGRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|15.55|14.15|17.94|19.6859|19.27|23.06|22.86|19.1|13.45|14.2201|16.938|13.66|16.91|15.7825|11.786|20.38|20.46|22.115|26.625|26.48|27.06|22.54|14.22|10.62|5.565|10.04|9.97|9.6915|8.47|11.405|12.6|10.38|9.77|9.22|10.465|14.8489|
2025-07-04 07:27:51|pink_usa_0533|ESPGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29|14.85|11.19|11.06|9.39|8.54|5.47|2.57|2.91|4.24|2.45|2.53|2.82|2.6|3.29|3.37|3.81|3.55|3.07|2.56|2.1901|2.01|1.8|1.64|1.9|1.8|1.64|1.68|1.49|1.532|1.12|1.12|0.8|0.61|0.53|0.49|0.4|0.3675|0.33|0.385|0.385|0.18|0.245|0.1544|0.245|0.225|0.21|0.17|0.1975|0.3065|0.2414|0.147|0.203|0.135|0.143|0.0838|0.0817|0.066|0.0387|0.03|0.035|0.0292|0.0255|
2025-07-04 07:27:54|pink_usa_0534|AIXXF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|37.48|32.25|33||42.1555|27.0021|14.269|16.25||||14.2|15.91|16.2539|13.85|15.57|15.892|14.56|12|11|7.45|5.56|6.05|3.62|4.81|6.12|6.06|3.3|5.3586|8.51|12.75|15.83|19.48|14.18|9.13|9.22|11.1093|8.5|10.75|10.75|9.45|14.1|13.6|18.7|22.85|24.61|23.6|22.75|23.66|24.5|29.17|30.97|30.635|35.25|30.45|39.9381|23.7|22.0957|16.7|14.525|11.45|18.95|
2025-07-04 07:27:57|pink_usa_0535|EVOTF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.54|5.18|||16.7|26.47|18.73|16.4|21.15|18.65|23.3|26.8|28.05|20.75|23.5|20.5|28.42|27.9|35.2047|40.7538|43.5185|52.2056|39.03|26.1703|24.365|17.21|16.6875|20.65|23.37|18|16|10.18|10.13|6.7731|8.2706|8.2706|8.2706|
2025-07-04 07:28:01|pink_usa_0536|EVTCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:28:02|pink_usa_0537|KPLUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|27.8|29.1|32.9|28.85|23.25|33.65|37.75|39.75|40.15|29.54|23.45|24.58|23|23.94|22.74|22.33|17.25|13.13|16.04|16.05|15.97|13.8|14.81|16.8|19.88|13.26|11.03|11.88|10.585|9.68|12.95|11.43|13.11|12.185|14|14.328|12.48|9.19|9.2|10.324|8.35|7.31|5.25|3.0488|3.5|3.82|5.95|5.03|6.8|8.2|9.3428|18.7|10.515|10.075|12.05|10.516|10.09|8.29|7.11|7.49|6.304|6|6.03|8.48|9.3235|
2025-07-04 07:28:05|pink_usa_0538|DGWPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.5||64.4471|61.5||||71|81||||69.65|62.9763|50|46.9256|43.25|43.25|40.68|46.52|71|100.69|74.45|78.5|79.32|90.18|74.24|58.95|47.1|43.66|36|42.67|39.57|39.57|39.57|51|51|48.42|46.3783|45.05|45.05|57|
2025-07-04 07:28:07|pink_usa_0539|HHULY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.94|24.46|20.56|13.73||13.76|10.9||12.67|10.82|10.82|13.52|13.01||13.01|10.57|10.74|10.41|10|7.28|6.788||7.54|||9.21|13.2901|16.0462|13.7702||10.42||11.41|12.21|||12.7|6.9||8.8|11.02|11.44|10.8|11.81|12.12|8.57|6.64|6.21|6.9185|6.65|5.36|8.778|9.08|8.92|8.92|9.58|9.02|9.95|7.66|
2025-07-04 07:28:10|pink_usa_0540|KRNTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5137|44.1306|31|31.15|37.6|28.385|33.81|30.35|41.41|43|49.4|53.48|54.7|43.3|41.4|43.31|58.83||58.5|52.49|64.2|67.5|65.78|66.1|65.9|66.24|81|
2025-07-04 07:28:13|pink_usa_0541|SMTGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.7|48.65|72.95|128.5|122|124.75|103.9|110.6|91.4|113|101.276|55|59.75|40.1|30.3|36.114|27.75|24.49|32.5|45.3|40.9|56.05|36.23|23.63|14.09|14.95|33.32|43.26|44.24|53|49.45|30.45|25.59|25.99||41.94|48.71|63.11|39.89|21.8|20.95|22.15|25.3|32.8|40|31|30.75|49.33|82.5|54.21|52.01|49.26|39.49|44.95|54.19|40.15|83.55|112.8|105.1|62.3|52|47.62|28.92|15.6|15|14.16|26.85|
2025-07-04 07:28:16|pink_usa_0542|WKRCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|8.09||13.9|11.55|12.45|15.1|14.8|17.7|16.55|17.69||12.42||14.6|12|12.75|13.4||14.3143||18.61|23.54|18.42|22.76|26.65|21.34|13.24|13.37|16.62|15.16|14.31|15.8|23.75|24.67|31.5|35.8|34.9|25.2313|21.75|22.3|25.4|21.47|16.58|16.5|11.6|18.45|18.67|20.4|27.11|29|31.262|29.5|21.5||13|13|20.38|23.74|23.74|23.74|23.74|16.26|16.76|16.76|24.04|27.55|
2025-07-04 07:28:19|pink_usa_0543|BOSSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.39|22.7|26.05|25.41|27.47|29.35|26.68|26.2|24.375|23.73|21|15.92|12.805|11.188|11.9|12.94|15.02|14.97|18.23|18.19|18.8|18.198|13.803|14.66|13.86|13.07|8.332|9.9|5.61|5.62|4.97|6.74|9.14|11.91|12.415|11.73|11.13|11.51|9.325|13.49|14.97|15.99|12.32|12.5|10.8|7.62|8.81|9.22|8.1|10|
2025-07-04 07:28:22|pink_usa_0544|RSTAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:28:23|pink_usa_0545|UDIRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.25|43.88|42.9|41.8|39.79|45.25|46.5|||53.4||39.6|43||43.16||63.05|72.35|63.2|50.68|39.25|40.75|38.2016|32.9|39.47|33.7|32.0661||36.1|44.9245|42.3|41.835|37.026|39.322|37.9891|32.61|18.9937|24.7|21.85|14.735|21.49|24.7|24.7|25.25|25.25|16.154|21.5|27.3355|
2025-07-04 07:28:26|pink_usa_0546|FUPBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.715|10.45|9.28|10.07|10.58|10.9|12.26|10.26|11.08|10.42|11.035|11.64|12.86|14.69|13.91|13.66|13.13|12.946|11.389|11.79|10.77|9.63|9.4|11.18|9.8|11.085|13.72|14.295|13.39|12.08|12.38|10.62|7.95|7.09|7.1|9.89|10.26|10.305|9.07|10.97|11.68|10.154|11.16|11.355|12.585|14.262|
2025-07-04 07:28:29|pink_usa_0547|FUPEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.52|50.55|59.6|65.25||92|93|130|132.5||43.75|47.7||51.15|48.5|||||69.75|85.94|89.6|43.9054|37|39.8433|37.9||||37|37.4375||42|45.25|49|50.9|49.5|50.7|46.5||44.2|36.25|34.69||44.3|34.88|34.74|38.9|43.75|42.55||37.9576|35|24.7|24.92|24.92|24.92|32.98|33.33|32.6|32.6|35.16|35.45|32.96|32.96|32.96|32.96|
2025-07-04 07:28:32|pink_usa_0548|ADVOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.41|||4.19|3.85|5.6|5.85|6.94|8.88|9||5.45|6.24|6.8|6.35|6.6|6.2|4.8|5.26|5.3|5.6|4.61||3.72|||11.05|10.61|9.5|11.55|8.2|7.96|8.51|11.8001|7.5|7.15|7.8|6.71|8.4|7.9|7|8.67|7.646|7.05|9.16|6.23|7.5|7.2047|10.9|12.5|15.94|13.35|13.41|17.185|17.39|20.4101|23.0701|23.38|20.93|20.93|20.93|21.57|21.4|20.5|20.56|20.85|20.85|
2025-07-04 07:28:34|pink_usa_0549|CZMWY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|||||14.52|17.76|20.76|20.55|||21.76|22.8|25.2|27.89|32.7|31.85|34.76|30.03|31.25|30.31|30.32|||26.86|27.2||28.815|32.38|35.46|37.535|37|44.755|51.4|53.355|64.7|65.05|77.5|82.35|86|90.45|109.64|104.58|134.095|99.53|105.35|128.9|160|176|218|200.5|161.565|124.57|131.89|123.005|145.79|135.295|114.28|79.8|108.28|107.65|67.608|67.59|61.81|66.91|63.28|
2025-07-04 07:28:37|pink_usa_0550|LPKFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|8.555|6.36|6.35|8|7.7|10.075|11.275|12.885|15.55|21.96|27.6|20.75|18.7699|14.2|11.71|11.83|9.34|9.38|7.45|7.4|7.37|10.99|7.51|10.3||10.27|10.64|9.31|9.15|7.17||9.8|8.4|13.5|21.05|21.6501|28.52|19.9|35.07|29.54|24.15|21.283|19.35|12.6|9.38|8.45|10.2|10.2|9.57|7.31|10.82|9.14|9.14|9.9|7.88|7.88|9.1625|
2025-07-04 07:28:40|pink_usa_0551|NBGIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||997.5|508.5|937.5|667.5|525|532.5|351|189|178.5|82.5|122.25|2.825|3.235|2.242|2|2.32|2.94|4.35|3|4.35|3.9|3.0739|1.71|1.127|2.18|2.86|3.3|3.241|1.405|1.4|1.1|2.19|3.03|2.65|3.1|3.61|4.091|2.87|3.6|4.725|5.18|6.6|5.7|7.385|8.035|9.175|7.96|8.5|10.7|12.85|
2025-07-04 07:28:43|pink_usa_0552|EGFEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3578.4314|6078.4314|9490|6000|4100|3650|3450|2600|2500|2190|800|130|||||111.3||||27.5|23.2|19.04|9.9|7.1|6|1.85|0.4695|0.4675|0.3249|0.26|0.315|0.35|0.5618|0.377|0.5375|0.564|0.46|0.291|0.275|0.383|0.455|0.48|0.45|0.197|0.2098|0.1575|0.315|0.45|0.44|0.474|0.525|0.56|0.375|0.413|0.61|0.695|0.89|0.75|0.9137|1|1.17|1.005|1.23|1.408|1.77|
2025-07-04 07:28:46|pink_usa_0553|BPIRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||660000|67815|75900|79365|70125|49995|17407.5|13307.25|10890|3712.5|61.875|100.65|53.79|52.008|63.789|62.535|97.35|45.375|73.425|62.865|47.9325|22.77|10.6425|33.2475|52.5938|55.2007|58.575|22.3987|24.0075|14.025|18.48|8.4975|1.55|1.66|1.512|1.38|0.748|0.994|1.918|2.2|3.825|2.96|4.06|4.29|4.08|3.73|4.76|5.58|7.125|
2025-07-04 07:28:49|pink_usa_0554|ALBKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208.2738|262.0238|265.3571||252.6428|306.1786|338.25|295.3125|361.55|400.9|410.1563|434.05|445.3|373|426.2|406.95|177.5|100|105|150|247.5|136|100|78.5|90|65.5|70|54|23|7.5|18|19.6|36.995|22.5|17.5|9|12.345|12.25|17|11.275|10.3|6.99|4.215|3.25|2.45|0.54|0.64|0.4839|0.469|0.49|0.5199|0.682|0.4915|0.625|0.62|0.525|0.3475|0.25|0.45|0.48|0.449|0.4625|0.21|0.199|0.1635|0.2525|0.3198|0.3155|0.32|0.325|0.2925|0.2|0.245|0.31|0.285|0.3966|0.3897|0.38|0.4|0.4416|0.379|0.418|0.6|0.97|
2025-07-04 07:28:52|pink_usa_0555|HLTOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|11.9375|10.4375|10.625|11.4375|11.6875|10.9375|8.75|7.97|7.3|7.04|8.22|7.91|7.65|6.83|5.72|6.02|5.3|6.24|5.74|7.65|7.15|6.32|7.57|9.04|9.35|10.33|10.21|11.65|11.35|11.31|12.86|14.99|14.65|15.03|18.54|15.7|14.91|10.43|7.26|7.58|7.43|7.84|8.48|6.88|5.66|4.09|3.99|5.04|5.83|4.13|2.79|1.92|1.67|1.19|2.28|4.06|4.29|4.4|6.265|7.21|7.9|6.78|5.56|4.03|4.46|4.2|4.62|4.29|4.58|4.72|4.54|4.524|4.76|6.28|5.845|7.755|7.03|6.32|5.487|6.29|6.85|6.87|7.52|7.5375|6.7284|7.3048|6.51|7.24|8.44|9.005|8.81|9.652|9.43|8.425|7.74|8.15|7.29|7.7|7.2|6.9|7.48|8.12|8.23|7.35|9.17|9.28|
2025-07-04 07:28:56|pink_usa_0556|MOHCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|11.5||6.62|7.89|5.45|7.34|7.61|||||||12.24||||15.38|15.38|15.38|10.66|11.55|11.77|13.35|
2025-07-04 07:28:58|pink_usa_0557|GRKZF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|25.75||21.6|15.8|18.971||||9.8773||8.7|4.5416|5.6|8.8|8.9201|9.1|13.65|13.5|15.7|16.5|12|9.4|8.25|7.9992|9.05|7.02|7.4|7.38|8.08|8.82|9.16|11.24|11.0713|12.32|12.01|11.51|10.01|9.49|10.35|11.39|10.99|12.46|8.16|9.5|8.003|13.28|15|13.4|15.66|14.86|14.8|15.005|11.6|14.23|16.375|17.3662|17.35|16.16|17.75|16.45|18.25|15.95|20.5|21.96|
2025-07-04 07:29:02|pink_usa_0558|GOFPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|12.2|13.8|11|10|7.4|9.5|9.14|10.7|7.65|4.6|5|4.55|3|3.34|4.45|4.55|4.17|6.48|6.85|7.97|7.9|5.99|4.96|4.38|4|4.57|3.66|3.75|3.825|4.2|4.471|4.862|5.84|5.55|6.698|5.8825|5.651|4.7|4.663|5.13|5.4375|5.305|5.941|4.165|4.895|4.43|6.525|7.5|6.79|7.7601|7.47|7.51|6.73|6.08|7.445|8.215|8.88|7.76|8.7095|9|8.585|8.485|8.65|10.6895|11.53|
2025-07-04 07:29:05|pink_usa_0559|JUMSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|8.2|7.74|9.77|11.5|12.72|12.23|15.28|15.5|17.97|16.55|20.85|19.09|16.67|15.5|14.79|17.26|20.47|19|20.945|14.455|18.91|14.94|15.58|18.05|15.3|15.11|13.78|18.16|15.74||17.32|20.8|28.45|28.25|27.36|28.55|37.02|27|31.4|23.49|32.05|
2025-07-04 07:29:07|pink_usa_0560|AGZNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3637||8.22|7.32||7.04|7.47|6.83|||9.3361|8.9069||10.21|||9.59||9.26|8.9|6.4|4.4908|3.0751|5.97|6.75|6|6.12|5.25|5.95|5.87|5.61|5.85|8.5|11.3|14.28|14.28|13.17|12.65|12.13|10.25|13.225|14.5427|
2025-07-04 07:29:10|pink_usa_0561|TREAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:11|pink_usa_0562|HEHSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.45|2.9|5|6.82|6.71|8.09|10.2|9.42|11.39|10.5001|7.83|5.68|6.15|5.1|5.88|5.53|5.44|5.26|4.93|5.09||6.7|5.35|6.6|6.242||5.2||5.19|5.6||4.89|3.0858|3.56|3.06|4.12|4.87|4.54||||||4.06|4.06|4.06|4.06|5.65|5.65|5.4|5|4.9575|6|6.7|
2025-07-04 07:29:14|pink_usa_0563|AAGIY|price_next_month|1.0948905109489|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.71|11.11|12.45||13.39|15|15.76||16.7|19.18|19.89||20.02|21.43|22.74||25.73|21.78|24.1||23.025|26.14|22.585||29.77|30.8|32.9||34.59|33.31|32.75||42.52|40.36|41.12||38.62|41.17|48.98||48.7825|44.14|40.23||41.62|34.08|43.55||41.13|32.49|33.74||28.43|35.55|28.21||34.48||
2025-07-04 07:29:17|pink_usa_0564|AAIGF|price_next_month|1.0948905109489|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.74||3.36|3.12|3.09||3.3|3.65|3.85||4.15|4.71|4.99||5.07|5.42|5.58||6.419|5.35|6.07||5.775|6.48|5.6||7.4|7.6|8.25||8.51|8.32|7.89||10.572|10|9.82||9.665|10.24|12.36||12.42|11.5|10.02||10.085|8.48|10.86||10.235|8.15|8.475||7.18|8.71|7.01||8.542||
2025-07-04 07:29:20|pink_usa_0565|CHLKF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:21|pink_usa_0566|CTRYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:22|pink_usa_0567|CEOHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:23|pink_usa_0568|HSNGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|11|11.07|15.17|14.3|14.35|14.07|13.55|14.9|16.55|15.73|15.61|12.22|12.75|13.59|13.38|15.21|15.85|15.861|15.17|16.42|15.91|16.35|16.72|16.7|17.21|18.62|19.81|18|15.85|18.3|17.6|18.1|19.75|19.79|20.95|23.94|24.2|24.85|26.14|25.58|22.69|26.18|24.8425|20.765|20.99|17.71|16.01|15.48|18.47|19.53|19.48|18.75|20.2|19.445|16.5|15.12|16.53|14.54|14.82|11.36|10.35|13.19|12.92|12.465|11.9|13.605|15.13|
2025-07-04 07:29:26|pink_usa_0569|SIOPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.01|2.14|2.01|1.45|1.45|1.85|1.55|1.7|1.36|1.02|0.79||1.0533||1.87||2.02|2.1|2.22||2.17|2.24|2.06|2.145|||1.82|1.46|1.32|1.38|1.3||1.7||2.06|3.21||2.93|2.5|2.56|2.75|2.63|3.02|3.32|3.83|4.16||3.08||2.9311|1.76|0.8073|0.5932||0.36|0.36|0.36|0.0002|0.0002|0.061|0.061|0.062|0.1907|0.1907|0.11|0.11|
2025-07-04 07:29:29|pink_usa_0570|XIACY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.17|6.46|7.6|5.69|5.61|7.3|6.51|9.5|13.68|19.58||16.62|14.05|11.23|6.78|8.02|5.69|8.259|6.81|7.34|8.37|7.83|10.6|10.49|16.57|25.2|30.72|36.81|
2025-07-04 07:29:31|pink_usa_0571|CHKGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.39|7.358|5.13|6.8463|7.086|7.03|6.4401|7.176|7.85|8.31|9.4163|8.74|7.65|6.59|8.27|8.31|7.67|6.91|6.705|6.32|5.39|4.79|5.151|6.151|6.761|6.269|6.999|6.736|7.09|5.939|6.23|5.775|5.65|5.19|4.5|4.03|3.83|4.1304|4.65|3.68|4.39|
2025-07-04 07:29:33|pink_usa_0572|AGPYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.65|53.68|58.2|55.75|71.13|63.62|50.62|58.54|46.54|44.19|40.85|27.5|33.55|35.75|31.77||||28.91||26|44|||83.73|104.18|76.4|55.22|66.8||||73.06|50.04|65.2||64.945|77.55|62.37|39.6796|22.945|28.45||20.805|16.02|11|7.9|5.19|4.37|2.86|3.37|6.85|4.9|3.52|2.35|
2025-07-04 07:29:36|pink_usa_0573|CCOHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:29:37|pink_usa_0574|NWSGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.68|||17.685|19.97|20.8|19.72|18.25|17.68|18.93|22.99|21.32|19.25|14.76|14.55|10.05|7.39|9.23|10.01|11.68|10.255|9.62|9.71|8.65|9.494|8.88|8.85|8.47|9.22||8.715|8.9|8.5055|9.5|9.01|9.63|9.17|
2025-07-04 07:29:39|pink_usa_0575|GULRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|12.2|19.05|23.22|20|20.16|19.7|24.52|26.05|25.34|24.51|18.44|20.57|16.63|16.5|18.18|23.79|24.73|23.95|24.45|24.22|24.13|24.22|24.62|22.82|23.69|||21.11|20.79|21.267||21.44|22.6|23.45|26.65|29.3|26.48|28.75|31.73|25|28.56|30.35|32.11|33.29|||23.92|24.49|24.82||23|22.88|20.67|19.535|16.82|17.95||15.85||16.17|21.89|21.89|17.71|17.745|19.5|20.3124|
2025-07-04 07:29:42|pink_usa_0576|SBMFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1978|0.1556|0.1844|0.1511|0.16|0.1556|0.12|0.1244||0.1471|0.1689|0.2222|0.2978|0.3156|0.32|0.3654|0.3792|0.3844|0.4578|0.3911|0.5111|0.5111||0.4653|0.48||0.5047||0.5467|0.58|0.76|1.2833|1.4267|1.02|0.5667|0.5133|0.6343|0.7467|0.9867|0.9133|1|1.38|1|0.92|1.07|0.9229|0.7531|0.7423|0.5023|0.58|0.495|0.5592|0.544|0.4306|0.33|0.3334|0.315|0.37|0.473|0.3719|0.4935|0.6824|
2025-07-04 07:29:45|pink_usa_0577|SBHMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5511|16.9022|17.5333|19.8133|11.22|8.3333|12.92|16.1333|18.5867|18.0067|16.6667|20.0733|19.64|19.785|21.53|17|13.91|14.58|10.635|12.755|9.76|11.7|10.485|8.9|6.77|7.565|7.2|6.69|9.05|7.35|9.48|9.48|
2025-07-04 07:29:47|pink_usa_0578|WARFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.3|||13.28|15.86|14.49||9.82|11.23|11.15|10.8|13.74|17.22|17.25|17.5|17.02|14.52|14.69|15.86|14.51|15.99|14.287|12.85|11.925|9.145|11.01|13.86|14.17|15.03|16.899|16.8|18.01|7.85|6.37|6.55|4.909|5.695|5.605|5.245|4.598|4.9|3.69|3.32|4.08|4.51|5.8105|6.955|6.95|6.68|5.89|7.45|6.55|5.38|4.57|4.68|5.04|5.88|6.31|6.04|5.73|5.5|4.85|6.25|
2025-07-04 07:29:50|pink_usa_0579|MTRJF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|||3.4||3.65|3.48|||3.8|3.39||3.1||3.45||4.1|4.14|3.67|3.87|3.6|3.88|3.91|4.07|3.85|4.77|4.44|4.4|4.72|||5.4|4.99||5.75|5.8|5.78|5.4|5.48|4.88|5.53|6.1|6.89|5.6621|5.6|5.48|4.8|4.95|5.2|5.72|5.9|5.28|5.38|5.26|5.2|4.44|5.6|4.66|4.63|4|3.3|3.17|3.32|3.97|3.3|3.15|3.53|
2025-07-04 07:29:53|pink_usa_0580|MTCPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|17.5|17.55|17.45|16.68|16.09|14.86|16.1|17.77|19.98|17.63|16.7|17|14.53|15.1|17.3|16.8375|17.5|16.6|16.12|15.84|15.78|12.925|16.17|15|13.17|11.95|9.91|9.41|9.855|11.04|9.8|10.05|10.68|
2025-07-04 07:29:55|pink_usa_0581|CKISY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.35|29.95||34.71|35.85|40.6|42.62|42.91|45.44|45.04|46.81|41.22|41.0112|39.05|39.5|46.77|44|45|39.99|38.77|38.85|39.75|40.255|41.26|35.14|34.43|29.8|25|23.57|27.19|29.59|29.92|27.645|31.7|33.2401|29.93|24.52|27.69|27.25|25.6858|24.05|28.625|29.47|33|32.29|34.65|32.02|33|
2025-07-04 07:29:58|pink_usa_0582|SCHYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.46|19.82|24.8|28.69|26.5|27.07|33.88|39.7|29.55|36.51|50.18|51.95|54.02|73.16|76.8|79.7|73.9|60.65|49.56|42.96|41.66|35.86|29.53|39.78|38.3|43.746|44.86|47.046|46.8225|46.827|62.5|57|51.16|38.48|45.56|55.1675|52.48|49.24|52.485|40.263|38.82|36.13|38.67|47.21|34.14|22.18|27.11|23.93|23.8|20.12|38.87|35.73|35.71|26.86|26.68|23.37|19.81|26.41|23.04|17.89|22.7|
2025-07-04 07:30:01|pink_usa_0583|ALEDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0938|13.8562|14.1|||||8.57|8.47|||8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|8.47|5|5|
2025-07-04 07:30:04|pink_usa_0584|BJWTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.37|0.3||0.28|0.24|0.1933|0.245|0.235|0.275|0.4||0.55|0.685|0.68|0.69|0.641|0.85|0.75|0.805|0.577|0.67|0.561|0.6785|0.73|0.795|0.815|0.8547|0.74|0.55|0.5488|0.51|0.532|0.619|0.5699|0.5449|0.505|0.3825|0.42|0.365|0.425|0.41|0.3644|0.3843|0.3876|0.305|0.2989|0.2341|0.262|0.2575|0.2329|0.2163|0.255|0.229|0.3373|0.3063|0.29|0.3|0.3107|
2025-07-04 07:30:07|pink_usa_0585|LFSYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:30:08|pink_usa_0586|MDEVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.29|0.435|0.62|0.55|0.425|0.46|0.395|0.495|0.735|0.9|1.3|0.8|0.9|1.06|0.79|0.99|1.63|1.88|2.05|3.26|4|3.35|2.97|2.58|1.99|1.78|1.73|1.72|1.09|1.25|1.04|1.3|1.44|1.96|2.44|2.65|3.14|3.42|2.7|1.85|2.17|2.52|2.59|2.72|2.81|1.7662|1.75|1.71|1.775|2|1.58|1.28|1.1705|0.84|0.7266|0.7087|1.4|1.1999|0.99|0.7428|0.6938|0.682|0.6284|0.6476|0.5483|0.4553|0.6075|
2025-07-04 07:30:11|pink_usa_0587|CSPKF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.85|0.98|1.57|1.54|1.47|1.52|1.35|1.45|1.86|2.01|1.6|1.42|1.36|1.4|1.24|1.37|1.54|1.32|1.35|1.43|1.394|1.26|1.49|1.2835|1.45||1.23||1.12|1.18||0.99|||1.13|1.14|1.1|0.88|0.96|1||0.9|0.94|0.84|0.82|0.49||0.7|0.8|0.9|0.85|0.87|0.8425|0.7102|0.7505|0.5139|0.7527|0.5751|0.605|0.6397|0.6501|0.6501|0.6535|0.5852|0.57|0.57|0.6624|
2025-07-04 07:30:14|pink_usa_0588|CLPHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.95|6.6|6.8|6.78|6.71|6.77|7.28|7.32|8.22|8.21|8.18|8.92|8.92|8.15|8.48|8.563|8.42|8.52|8.736|8.38|7.88|7.45|7.92|8.24|8.42|8.85|8.85|8.58|8.81|8.065|9.44|10.46|10.17|9.73|10.35|10.57|10.26|10.18|10.4|11.275|11.095|11.635|11.3|10.965|10.12|10.36|10.575|9.215|9.53|9.45|9.86|10.42|9.64|10.02|9.82|8.27|6.68|7.45|7.41|7.94|7.28|7.74|7.95|8.44|8.54|8.28|8.65|8.47|
2025-07-04 07:30:17|pink_usa_0589|LKREF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.71|1.77|1.88|2.28|2.25|2.45|2.45|2.62|3.13|3.11|3.15|3.58|3.44|3.62|3.98|4.36|4.81|5.11|5.65|4.85|5.09|4.61|4.88|5.42|5.77|6.72|5.99|6.054|6.28|5.68|5.95|7.22|7.25|6.57|7.15|8|8.06|9.04|8.65|9.25|9.225|10.71|11.47|12.28|10.66|10.275|8.665|7.75|7.995|9|9.35|9.49|8.81|8.6|8.27|8.43|6.132|8.005|6.35|5.5242|4.6|5|4.35|4.05|4.6|4.2|4.6087|5.375|
2025-07-04 07:30:20|pink_usa_0590|GGPXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3945||3.102|3.619|3.3605|3.619|2.585|2.585|2.6884|2.068||1.2|0.6||1.8|||2.1|1.74|0.6||0.78||1.38|0.78|1.134|||0.6||0.4558|0.48|0.588|0.48|0.48|0.42|0.54|0.36|0.186|0.36|0.42|0.35|0.3547|0.3357|0.3482|0.3176|0.2027|0.2804|0.2593|0.2249|0.2106|0.23|0.3014|0.305|0.305|0.3587|0.47|1.19|
2025-07-04 07:30:22|pink_usa_0591|HNGKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|15.8|17||23.5|25.45|24.05|34|36.65|35.55|32.95|24.6|28.85|28.35|30.3|29.75|34.98|37.51||31|31.63|32.67|34.39|33.99|35.54|38.52|36.1|38.45|30.02|31.05|33.09|34.1|34|38.43|37.75|36.91|35.76|36.32|36.84|29.95|35.45|35.29|33.52|27.2|28.82|20.97|18.74|19.51|23.66|25.05|23.29|25.22|28.03|24.34|24.58|21.48|24.49|21.67|18.34|15.45|15.51|15.81|16.8|19.5|21.0205|23.52|34.19|
2025-07-04 07:30:26|pink_usa_0592|HKHGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.05|2.33|2.3|3.45|4.6|4.7|5.2|5.24|6.6|7.16|7.29|6.7|4.61|5.05|6.19|6.05|6.03|7.94|7.53|6.59|6.18|6.32|6.92|6.86|6.9|7.34|7.74|7.93|7.13|6.85|6.12|6.38|7.36|6.9|7.75|7.38|7.72|7.18|6.83|7.19|5.952|7.05|7.304|6.63|5.404|5.73|3.7|3.84|3.59|4.7|5|4.75|4.964|5.14|4.75|4.66|4.454|4.8215|4.415|3.6|3.33|3.44|3.04|3.7|3.875|4.3|3.95|6|
2025-07-04 07:30:29|pink_usa_0593|LNNGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.1|43.97|30.05|22.82|23.89|31.38|13.89|14.7|17.01|14.56||22.43|23.43|17.3|15.37|12.89|10.85|11.45|13.66|||11.73|12.45|17.76||||23.07|20.27||28.24||||61.96||72.59|67.73|111.75|128.99|175.46|201.35|269.54|304.56|254.07|185|214.665|147.01|246.25|174.39|132.9|94.705|53.068|62.94|47.16|50.5395|51.86|48.34|55.395|
2025-07-04 07:30:32|pink_usa_0594|NDGPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.68|9.06|||19.25|12.58|14.34||14.85|16.29|16.925|17.64|16.25|15.58||12.33|15.65|16.36|16.77|23.02|22.61|27.0501|35.7501|31.34|29.96|25.25|18.4185|19.79|19.19|16.65|17.25|21.29|19.69|20.52|27.88|32.39|28.6|29.15|27.09|21.6|17.59|16.03|12.55|17.72|15.685|12.83|11.2629|7.58|8.745|7.55|9|8.1|7.45|8.7|
2025-07-04 07:30:34|pink_usa_0595|CWAFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.22|0.245|0.3|0.41|0.42|0.34|0.445|0.385|0.4|0.34|0.25|0.27|0.295|0.255|0.29|0.306|0.3|0.34|0.39|0.33|0.325|0.325|0.4722|0.44|0.618|0.4701|0.54|0.424|0.405|0.5963|0.6912|0.6947|0.685|0.595|0.7796|0.9592|0.99|1.27|0.9|1.044|1.046|0.96|0.788|0.8687|0.75|0.75|0.79|0.835|0.805|0.81|1.04|1.375|0.97|0.97|0.7961|0.75|0.8161|0.7696|0.6678|0.5282|0.6106|0.7129|0.6058|0.6165|0.8667|0.7579|
2025-07-04 07:30:37|pink_usa_0596|HUTCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.51|3.477|2.73|2.74|2.6|2.5|1.98|2.435|2.9|3.36|2.37|2.385|2.435|2.72|2.06|2.49|2.5|2.33|2.025|1.89|1.88|1.89|1.71|1.7|1.74|1.44|
2025-07-04 07:30:40|pink_usa_0597|HTCTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.155|0.18|0.21|0.3|0.36|0.3|0.33||0.42||0.4425|0.419|0.445|0.485|0.55|0.43|0.36|0.345||0.395|0.4301|||0.367|0.335|0.34||||0.295||||0.342|0.35|0.38||0.43|0.233|0.1791|0.1938|0.16|0.163|0.1497|0.1567||0.2|0.1523|0.1576|0.1571|0.143|0.143|0.1481|0.1567|0.1677|0.14|0.13|0.122|0.122|0.125|0.1232|0.12|0.12|
2025-07-04 07:30:42|pink_usa_0598|PCCWY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.375|6.25|3.55|2.51|2.65|2.58|2.54|1.95|1.44|7.81|6.06|5.65|7.05|7.85|6.92|7.05|5.96|6.06|5.8|6.7|5.84|6.56|6.81|6.32|6.01|6.01|6.2|6.3|6.4|5.6|6.35|6.35|4.2|5.21|4.35|2.7|2.54|2.57|3.05|3|3.84|4.49|4.15|4.46|3.88|3.08|3.6|3.95|4.04|4.38|5.07|4.59|4.54|4.57|5.06|6.0685|6.25|6.58|6.51|5.7|5.53|5.7|6.8597|7.15|6.18|5.92|5.635|5.5475|5.36|5.74|6.16|5.77|5.545|5.91|6.03|6.01|5.97|5.88|5.95|5.61|6.35|5.6|6.17|5.36|5.15|5.165|5.712|5.66|4.17|5.05|5.11|5.34|5.02|5.2|5.14|5.04|5.74|6.1|6.31|7|
2025-07-04 07:30:46|pink_usa_0599|PCWLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.44|0.52|0.43|0.26|0.255|0.255|0.3|0.3005|0.3796|0.442|0.4053|0.4312|0.3718|0.305|0.355|0.3811|0.3967|0.4225|0.49|0.449|0.44|0.4414|0.5109|0.585|0.628|0.6567|0.6501|0.565|0.5369|0.56|0.671|0.7103|0.5956|0.592|0.5746|0.5531|0.545|0.5713|0.598|0.5652|0.5805|0.6005|0.6025|0.5741|0.5825|0.6047|0.585|0.53|0.6018|0.53|0.56|0.5225|0.5238|0.51|0.562|0.515|0.425|0.46|0.52|0.5167|0.4901|0.51|0.4975|0.4666|0.5511|0.57|0.67|0.6924|
2025-07-04 07:30:49|pink_usa_0600|CRPJY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.75|33|31.5|26.15|26.73|28.2|23.4|28.2|26.5|31.66||39.05|43.8|36.75|36.28|36.6|42.1|42.6|42.799|40.94|39.229|40.1|37.38|23.7|28.651|22.615|26.5|26.31|27.95|29.688|27.15|26.93|29.43|27.36|24.23|30.95|21.55|21.46|18.08|19.45|16.488|18.2|15.99|16.74|19.915|19.776|41.65|40.0695|27.5|28.39|27.3537|31.77|32.308||28.065|30.5|35.4|41.48|37.3|33|34.42|36.4525|
2025-07-04 07:30:52|pink_usa_0601|KGBLY|price_next_month|0.35820895522388|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.18|28.11|39.47||56.88||||38.12|22.33|24.55||22.7||21.9||15.22|15.22|18.99||15.3101||
2025-07-04 07:30:54|pink_usa_0602|ASMVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.38|||34.99|||42.998|40.3|40.36|36.87|27.41|31.465|35.49|35.46|42.37|42.61|30.415|38.67|33.34|43.71|47.03|39|31.93|30.89|28.09|23.74|16.55|24.73|26.54|30.55|26.385|29.09|39.14|30.7|34.056|27.43|19.9875|22.09|
2025-07-04 07:30:57|pink_usa_0603|PCFBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0909|11.0909|11.4909|9.7455|10.5964|9.7309|9.0109|8|6.5455|6.6691|7.5491|5.5782|7.0182|8.4145|8.1164|8.0509|10.2545|9.5636|9.2655|8.8|7.3382|5.2655|4.6036|4.3636||3.2218|2.7127|2.3||||4.09|4.47|4.83|5.32|5.6||3.87|4.206|4.41|4.29|3.89|2.55|2.53|3.34|3.69|6.605|7.49|9.2401|8.05|8.57|8.11|5.51|6.7|6.84|6.22|5.5|5.925|6.57|5.78|5.4|4.25|4.6|5.14|
2025-07-04 07:30:59|pink_usa_0604|MAWHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.125||7.175|7.05|4.98|2.805|2.71|2.605||||5.015|||9.25|8.49|8.07|7.565|8.35|9.43|9.1401|10.1699|11.1|12.64|12|13.77|13.31|16.555|17.32|18.89|21.09|14.95|15.01|10.97|9.88|10.23|9.4|13.28|16.29|10.95|20.79|28|46.08|41|39.55|30.42|31.31|19.42|20.83|15.77||17.63|14.65||12.485|13.8|11.49|16.61|12.39|10.08|9.83|
2025-07-04 07:31:03|pink_usa_0605|NGCRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6377|31.3976|41.1658|45.0621|48.9223|47.7534||51.3779|45.5696|45.4155|42.1625|41.1023|44.0654|39.0545|29.9931|38.2842|38.4111|33.083|31.7057|30.7361|31.9413|37.3781|41.9632|51.387|||63.7648||83.9082|||56.1804|55.3287|59.1254|69.5641|58.7267||42.8512|46.1133|47.0647|42.9055|26.6641|52.0943|41.7616|31.4|25.76|25.5|25.5|30.49|26|21.22|20.04|27.5437|
2025-07-04 07:31:05|pink_usa_0606|VPGLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.17|0.345|0.255|0.45|0.46|0.725|0.67|0.55|0.775|1.08|0.9781|0.78|0.52|0.604|0.56|0.439|0.525|0.725|0.63|0.55|0.5867|0.68|0.6244|0.7409|0.721|0.819|1.468|1.39|1.14|0.88|1.04|0.9083|0.9856|0.824|0.914|0.9204|1.03|1.29|0.9549|0.7885|0.7663|0.7179|0.7799|0.605|0.49|0.529|0.4083|0.525|0.47|0.71|0.721|0.66|0.4794|0.5017|0.3951|0.3631|0.2543|0.3558|0.3466|0.335|0.295|0.2467|0.24|0.265|0.1805|0.16|0.1953|0.1953|
2025-07-04 07:31:08|pink_usa_0607|VTKLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|9.16|10.32|11.27|11.75|11.88|11.05|13.72|14.97|14.31|12.42|13.79|12.02|12.06|13.4|13.88|12.32|12.025|9.97|10.72|10.77|11.61|12.545|12.69|15.2001|14.29|14.36|12.39|11.29|11.636|9.082|9.2|8.99|8.85|9.77|7.655|5.93|6.44|7.8|9.18|9.53|7.925|7.66|6.96|6.75|5.255|6.71|5.82|6.12|5.87|5.92|5.925|7.15|7.66|6.7|6.53|7.3925|
2025-07-04 07:31:11|pink_usa_0608|CREQF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1223|0.1771|0.1771|0.1982|0.2108|0.1898|0.4765|0.3837|0.3711|0.2699|0.1767|0.1771|0.2361|0.1729|0.194|0.1771|0.1265|0.1181|0.1265|0.1096|0.1058|0.1096|0.1004|0.1398|0.1973|0.1365|0.075|0.05|0.07|0.065|0.071|0.08|0.075|0.06|0.0673|0.072|0.058|0.055|0.041|0.0394|0.042|0.065|0.05|0.057|0.04|0.06|0.049|0.0595|0.12|0.113|0.1124|0.1047|0.0758|0.0685|0.05|0.0672|0.05|0.054|0.04|0.025|0.0311|0.036|0.05|0.075|0.072|0.131|
2025-07-04 07:31:15|pink_usa_0609|HKSHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.35||31.2|29.53|28.95|26.4|22.67|21.52|||||23.67|36.5999|35|31.53|||||29.87|26.43|20.79|20.81|18.49|17.78|16.22|17.83|20.4|||17.42||||21.11|19.44|16.438||14.4|14.4|14.89|15|18.78|12.01|12.01|
2025-07-04 07:31:17|pink_usa_0610|SIHBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|5|6.07|6.1|6.15|6.7|7.49|7.31|7.86|6.58|6.54|5.45|5.48|5.05|4.77|5.42|5.65|4.71|4.65|4.94|4.48|4.84|5.09|4.85|4.74|5.01|4.8|5.09|4.69|5.01|5.026|5.7|5.3|5.6|5.6001|6.7|6.02|5.95|5.98|5.03|5.08|5.16|5.22|4.75|4.04|3.67|3.03|3.045|3.52|4.02|3.48|3.43|3.44|3.52|2.8125|1.65|2.52|2.26|2.15|1.6|1.66|2.02|1.73|2.99|1.95|2.06|1.94|
2025-07-04 07:31:20|pink_usa_0611|SBKFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.4|72.5|70.4745|75.4|102.6|98.2001|96.5|80.75|87.8|98.5375|
2025-07-04 07:31:22|pink_usa_0612|LTOUF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7111|5.4444|8|13.7778|16.8889|13.6667|15.8889|17.7778|20|15.6667|17.0311|18.5556|12.7111|11.7778|10.5556|11.1111|14.0889|12.6489|11.12|11.3333|10|10.7667|13.34|19.4667|16.2147|17.343|18.5|18.8935|15.9133|10.8837|12.1333|15.8533|13.1|13.5933|17.1333|18.24|17.8|20.71|20.9|18.5|16.5|19.35|20.5|19.7|20.34|18.12|11.6814|12|11.3|18.5|18.2941|22.48|24.2|28.03|25.41|20.5939|22.6|26.72||32.1|36|42.81|41.38|46.5|45|45.65|37|45.475|
2025-07-04 07:31:25|pink_usa_0613|MAHMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3125|3.8|5.625|5.5|5.9|7.1|7.75|8.275|8.185|7.79|8.675|7.375|7|6.25|7.615|8.315|8.3|7.445|6.875|6.675|8.625|9.745|10.155|11.125|9.3|10.1|9.825|8.275|10.325|10.75|9.935|8.995|9.83|10.8|10.405|12.05|11.26|13.4|10.02|10|9.45|7.85|8.21|7.7|5.76|9.9|7.95|11.65|10.75|10.67|11.29|11.3|11.19|14.78|14.57|16.3|14.655|18.25|18.35|19.4|25.5|30.445|34.96|33.65|33.8|32.7305|
2025-07-04 07:31:28|pink_usa_0614|PPERY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.875|5.095|5.629|6.75|7.77|6.37|7.68|9|7.4|8|7.69|7.8|8.4|8.66|10.818|8.55|7.81|7.21|8.62|8.93|8.4|9.1324|9.36|6.91|6.64|6.87|7.27|7.25|8.74|8.295|8.75|10.02|10.381|12.202|11.54|8.97|8.5|10.62|11.08|10.88|9.944|11.4|5.6635|7.56|7.58|10.29|8.55|8.01|10.15|9.82|10.37|10.46|12.27|12.93|13.62|14.79|14.21|16.53|16.9|16.19|18.15|15|11.23|11.676|
2025-07-04 07:31:31|pink_usa_0615|BKRKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1525|3.87|3.8|4.8375||5.6125|5.815|7.5|8.01|7.42|7.515|7.675|7.3|7.975|8.135|8.9355|7.915|7.275|6.825|8.53|9.47|8.88|9.1|9.975|7.5275|8.3975|8.195|7.725|8.87|9.375|8.862|9.885|11.075|11.5|13.92|11.71|9.84|9.74|13.595|15.15|15.86|14.951|16.03|8.47|10.73|11.36|16.387|14.37|12.98|15.36|14.79|16.93|13.87|14.695|15.19|16.68|18.78|16.17|17.99|16.18|15.06|15.02|12.99|11.16|11.4|
2025-07-04 07:31:33|pink_usa_0616|PBCRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.146|4.376|4.176|4.382|5.2|5.638|5.292|4.918|4.182|4.982|5.076|5.184|5.37|5.894|5.08|4.666|4.746|5.158|5.3572|6.266|5.768|6.411|7|7.534|8.641|8.546|8.231|7.64|9.645|10.246|10.986|11.418|12.65|8.63|10.481|10.05|12.61|11.421|10.288|13.242|13.7425|13.55|12.15|13.2|13.58|15.15|15.315|13.745|15.3|15.05|15.555|16.71|14.48|13.12|13.43|
2025-07-04 07:31:36|pink_usa_0617|PTAIY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|13.91|16.92|15.42|17.83|15.95|14.29|16.8|15.54|16.05|12.4|12.33|10.561|13.89|13.55|11.05|12.905|11.87|9.54|9.315|9.01|11.5538|11.15|13.06|12.187|12.6325|12.26|11.9|12.7|11.05|9.22|10.01|11.56|11.36|10.25|9.7|10.35|4.67|6.96|6.9|8.98|7.18|6.57|9.01|7.7799|9.83|8.05|8.09|7.7999|8.54|8.6|7.186|6.62|6.35|5.5|6.655|6.105|5.94|5.685|
2025-07-04 07:31:39|pink_usa_0618|TLKMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|||0.8219|0.84||0.85|||||||0.78|0.82|0.9|1.04|0.99|1.22|1.1365|0.222|0.18|0.21|0.22|0.2336|0.214|0.205|0.21|0.196|0.217|0.255|0.3408|0.297|0.264|0.323|0.343|0.292|0.31|0.28|0.26|0.252|0.2753|0.2779|0.297|0.2947|0.279|0.217|0.219|0.1826|0.2382|0.223|0.2138|0.27|0.2851|0.3362|0.2807|0.2704|0.2607|0.2893|0.2564|0.2161|0.25|0.193|0.2026|0.1758|0.1642|0.1368|0.1519|
2025-07-04 07:31:43|pink_usa_0619|PIFMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|20.35|24.26|28.15|26.65|32.85|34.8|30.87|26.94|25.45|28.25|31.2|31.35|38.1|35.9|32.85|27.3|30.394|30.111|26.656|29.4|27.78|22.75|22.81|20.93|26.26|28.49|33|29.5|30.09|31.75||28.53|25.14|21.902|19.27|26.24|21.7|24.46|27.2575|29.496|18.35|22.39|24.185|21.999|22.1325|22.45|24.45|22.16|21.34|22.66|20|23.4599|21.32|24.72|20.9|20.22|19.41|19.65|25.2|24.7682|21.274|23|
2025-07-04 07:31:45|pink_usa_0620|ADOOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|12.75||12.99|14.93|11.02|11.15|10.5|7.82|7.5|8.77|6.47|3.43|4.57|4.27|4.58|4.73|4.4|3.81|3.726|2.25|2.415|1.69|2.7899|3.87|5.78|6.25|6.94|6.87|6.92|9.62|6.48|6.21|5.37|5.1||3.87|4.67|5.39|3.2|3.61|3.9|4.48|4.28|4.72|6.44|7.71|11.71|10|12.46|10.29|9.52|8.35|9.18|7.49|8.2|9.56|11.105|7.228|5.85|5.6|
2025-07-04 07:31:49|pink_usa_0621|PUTKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|23|33.25|41.25|44.1|43.6|47.5|50|53.1|58.9|53.5|62.27|64.87|46|41.17|42.9|36.8|32.2|32.25|32.69|38.25|40.0775|27.925|27.04|34.11|28.45|29.4|22.75|23.76|24.58|31.67|32.8|40.1|42.22|47.1|57.01|54.6|46.37|41.26|39.29|37.61|38.08|28.76|30.192|21.02|29.575|30.7147|36.57|30.155|27.24|36.48|32.58|37.95|40.07|40.8|32.84|41.74|32.4|32.4|29.29|31.27|30.9699|34.078|30.25|26.7901|27.086|
2025-07-04 07:31:51|pink_usa_0622|BSPDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.76|13.51|||||||16|16|16|16|16|
2025-07-04 07:31:54|pink_usa_0623|PTPIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.105|0.105|0.105|0.105|0.075|0.0707|0.0707|0.045|0.0612|0.0825|0.0737|0.0762|0.0725|0.049|0.0446|0.0557||0.0568||0.059|0.0579|0.0579|0.0646|0.1404||0.352|0.4635|0.4233|0.4424|0.1078|||0.0817|0.0862||0.1248|0.1259|0.1361|0.1123||0.0907|0.1475|0.0048|0.1361||0.1264|0.1862|0.1441|0.1157|0.1548|0.1522|0.1424|0.17|0.3048|0.45|0.5061|0.5061|0.5061|0.3905|0.5267|
2025-07-04 07:31:57|pink_usa_0624|GGNPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.73|3.8|5|5.79|4.9|4.8|4.7|5.85|4.6|6.36|5.2|4.8|4.9|5.8|5.65|5.3|3.8|4.2956|2.74|3.3|2.67|2.9|2.54|2.34|2.05|2.11|2.09|1.67|1.59|1.13|1.13|1.665|1.665|1.305|1.305|1.135|1.135|1.135|0.5775|0.5775|
2025-07-04 07:31:59|pink_usa_0625|GDNGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|16.4|12|13.15|11.12|11.2525|9.63|9.45|9.92|8.64|8.375|7.87|5.94|6.09|6.65|7.5|6.18|5.15|4.764|4.18|3.9|2.65|2.36|2.4|
2025-07-04 07:32:02|pink_usa_0626|PITPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2||||||21.98|22.28|23.9|20.91|17.54|17.46|20.05|22.29|19.8|18.04|17.45|13.46|13.57|14.59|15.6||10.99|11.43||14||15.43||9.09|||14.9||14||6.98|8.3|8.29|11.052|8.72|6.66|8.1|8.42|7.07|6.2766|5.67|6.37|6.78|6.69||||4.58|4.93|4.93|3.055|3.055|
2025-07-04 07:32:04|pink_usa_0627|PTXKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|14.7|11.49|10.72|9.36|7.67|8.66|8.6|9.45|9.53|7.25|6.76|4.81|4.635|5.275|5.46|5.64|3.6|4.3|4.92|4.9|5.1|4.81|3.4475|4.05|3.562|3.12|3.91|4.416|4.85|4.3375|3.13|3.4025|2.7|3.255|2.8|3.35|4.315|4.24|4.44|3|3.27|3.05|2.345|2.655|2.9917|3.43|2.591|2.35|2.83|2.7|2.68|2.78|
2025-07-04 07:32:07|pink_usa_0628|PTKFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.004|21.83|28.48|27|25.26|22.45|26.93|29.9|28.16|29.55|29.29|24.7|21.44|20.36|20.13|23.85|25.9688|21.92|23.15|25.18|23.83|24.58|20.57|17.75|16.9|22.67|20.96|20.54|23.175|22.87|14.95|21.48|20.4|20.9|20.39|18.37|22.05||||23.39|26.3|28.97|||29.1|17.03|20.0425|20.5|16.83|16|19.5|
2025-07-04 07:32:10|pink_usa_0629|PTNDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|19.5|22.4523|17.8|12.41|14.68|13.45|13.87|9.09|11.7|9.9|14.61||14.72|13.38||9.51|8.52|5.95|5.9|9.45|11.68|8.96||10.3|10.72|12.21||||11.92||10.82|14.02|12.34|6.58||13.61|24.01|13.65|17.85|17.79|16.49|25.52|17.11|22.24|24.29|20.73|21.95|18.35|13.09|13.02|11|13.26|10|7.33|10.51|
2025-07-04 07:32:13|pink_usa_0630|PSGTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1|18.5|20.7|22.276|19.96|22|23.088|21.1|25.048|25.45|27.35|30.29|32.22|37.39|29.98|25.5|23.74|27.05|28.65|26.67|23.34|21.31|15.3|15.24|14.6|15.36|14.3|15.29|13.186|13.1525|15.34|16.187|16.01|14.72|10.5825|11.3|18.44|19.5|17.65|18.79|18.98|10.06|13.86|12.61|17.73|14.02|12.07|12.1|9.39|8.92|9.5344|9.7911|9.9198|8.04|9.005|8.28|7.27|7.44|4.97|5.35|3.38|3.35|2.8988|
2025-07-04 07:32:16|pink_usa_0631|PTIZF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.62|1.66|1.51|1.51|1.358|1.358|1.5625|1.32|1.32|
2025-07-04 07:32:18|pink_usa_0632|PTMEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.08|25.56|28.55|24.83|32.75|30.6|23.5|18.4|23.87|22.38|23.23|23.13|18.54|15|14.35|9.54|16.21|16.89|15.35|11.41|12.406|14.05|11.26|11.38|10.04|6.99|5.32|5.64||10.16|10.36|10.51|5.75|6.21|5.51|7.85||5.43|5.9|5.74||6.71|5.84|||4.43|2.9|2.0218|2.03|2.03|1.88|2.09|2.09|1.6|
2025-07-04 07:32:21|pink_usa_0633|PTFRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:32:22|pink_usa_0634|UNLRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.46|7.328|7.992|9.656|8.46|9.8|10.96|8.74|9.19|13.126|11.51|9.192|9.914|10.656|10.46|11.22|13.3|11.916|11.01||13.35|13.832|13.94|11.646|13.996|14.018|14.6|16.71|14.66|12.748||12.2|13.6|12.926|13.55|12.15|7.11|11.565|10.47|10.55|8.255|6.321|7.61|5.7|5.01|6.4|5.6001|6.28|5.485|5.77|4.66|4.02|3.18|3.64|2.545|2.235|1.86|1.85|
2025-07-04 07:32:25|pink_usa_0635|AIBGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.91||8.77|6.98|6.06|3|2.6|2.33|3.65|5.9|4.88|5.46|5.78|4.5|4.4|5.69|8.2|8.27|8.6|9.15|8.03|10.495|11.7|10.6455|11.81|13.56|16.28|
2025-07-04 07:32:29|pink_usa_0636|BKRIY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9.25|8.4|6.81|6.22|6.485|4.51|4.74|5.226|1.89|2.105|2.25|3.86|5.6|5.11|5.97|6.18|7.12|5.86|7.35|10.69|10.626|10.46|9.05|9.15|11.16|11.43|9.48|9.94|11.94|14.28|
2025-07-04 07:32:32|pink_usa_0637|CRHCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:32:33|pink_usa_0638|DCCPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.25|43.75||37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|37.05|33.1|43|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|41.5|22.55|22.55|22.55|22.55|22.55|22.55|22.55|22.55|31.72|34.34|31.86|
2025-07-04 07:32:37|pink_usa_0639|KRYAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|12.42|19.65|26|30.262|30.53|33.94|31.27|35.87|35.14|40.39|41.4|36.6|37.3|45.15|45.268|53.2|51.31|55.84|60.35|62.76|69.6|76.4|78.93|67.81|72.87|73.815|77|79.03|79.9|94.1|91.96|74.9|69.62|83.05|91.01|100.5|109|106.15|110.83|107.5|107.25|111.77|119.45|120.43|128.95|110.05|126|125.485|138.7|131.245|153.37|134.74|124.53|111.49|101.45|85.89|94.6|108.99|100.22|76.78|87.52|84.76|86.06|99.84|100.77|106.785|108.92|
2025-07-04 07:32:42|pink_usa_0640|SMFKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:32:43|pink_usa_0641|SMFTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:32:44|pink_usa_0642|KGSPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.92|||||29.08|32.4|33.1|44|46.4|45.95|47.25|41.68|45.21|52.21|53.07|54.62|64|50.245|75.6|90.7|76.05|95.9|106.31|116.15|89.97|90.25|58.94|52.97|63.59|65.22|78.7|65.56|81.8815|88.495|91.19|86.46|69.37|85.63|83.68|
2025-07-04 07:32:48|pink_usa_0643|EXPGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.16|5.6|6.45|7.58|9.23|10.1|9.36|9.87|11.43|12.49|13.29|13.01|12.29|13.46|15.56|14.77|17.38|17.07|17.35|18.8|19.99|17.23|19.02|17|14.805|17.6|18.05|19.15|17.2|16.315|18.41|19.22|19.07|19.36|21.27|20.07|20.512|23.15|22.61|25.14|22.63|25.165|29.17|30.18|30.695|34.84|29.33|35.73|37.88|36.58|39.05|41.62|45.81|40.98|34.19|33.7|31.38|36.45|34.495|39.11|29.19|41.58|40.71|45.16|49.91|49.36|48.65|52.24|
2025-07-04 07:32:52|pink_usa_0644|GLAPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|53.9|68.5|63.24|66.25|74|75.82|76.75|71.35|80.81|92.46|99.75|97.15|92.6|99.42|95.714|80.62|85.4|99.55|101.5|94.7|86.1|82.25|86.37|86.11|96.1724|95.53|80.18|62.42|60.73|50.87|61.32|48.4|63.91|78|81.65|80.5|69.67|57.15|54.47|59.5||74.37|77.23|84|84|94.75|94.75|84.289|74.89|52.4|71|
2025-07-04 07:32:56|pink_usa_0645|IRCUF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.235|0.266|0.2691|0.3075|0.345|0.344|0.4174|3.5|3.5758||4.486|||5.5|5.83|5.1||4.75|||6.9099|7.04|6.95|6.13||5.5411|||4.55|5.45|3.84||3.95|4.87|5.6467|5.15|5.42|4.65|4.4|3.66|3.9|4.8|4.975|5.45|5.04|5.246|5.3125|6.33|5.92|5.16|5.52|6.24|
2025-07-04 07:32:59|pink_usa_0646|PDYPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:00|pink_usa_0647|ILPMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.69|1.45|1.35|1.13|0.645|0.704|0.58|1|1.63|1.42|1.9|2|1.88|1.39|1.55|1.85|2.38|2.26|2.01|1.87|1.6|1.5|1.68|1.7|1.81|2.25|
2025-07-04 07:33:02|pink_usa_0648|GLVHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|1.01|0.883|||||||1.1954|1.1954|1.7|1.7|1.7|
2025-07-04 07:33:04|pink_usa_0649|GNCGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9|5.25|4.61|6.85|8.93|7.4|6.55|6.65|6.34|6.59|6.38|5.28|4.2|3.4|4.76|4.95|5.58|7.1|6.6|8.1|10.63|15.59|17.35|19|16.47|17.787|21.98|18.78|18.65|20.39|20.95|16.2|14.82|11.5942|12.64|12.18|10.41|12.823|8.55|9.57|9.55|9.81|11.7|11.15|12|13.31|7.47|6.1|5.25|6.62|8.7|7.14|7.34|6.92|5.97|3.84|3.165|3.71|4.03|4.391|4.18|4.74|5.18|8.7|10.75|10.1|9.43|12.7925|
2025-07-04 07:33:07|pink_usa_0650|CCGGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:08|pink_usa_0651|CGPZF|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169.6647|124.7214|303.6106|378.6203||||370.5835||388.4429|473.2753|367.9492|357.1889|448.2721|357.1889|431.3056|515.245|593.7194|519.4866|669.1131||575.9671|540.2482|468.8105|401.8375|383.9781||352.7241|363.4397|398.2299|383.9781|379.5132|337.5435|348.2592|326.8279|329.5068|321.47|299.1457|328.6138|343.7943|278.6074|321.47|379.5132|401.8375|5.2833|1.9|3.75|2.75|2.95|4|3.41|3.16|3.08|2.4301|2.36|1.87|2.143|1.78|1.675|1.8|1.85|1.79|2.15|1.954|1.8635|1.5823|2.19||
2025-07-04 07:33:11|pink_usa_0652|BKHYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5764|25.0653|23.5654|25.9993|25.5253|25.6223|22.7974|19.8415|21.2634|11.5|9.5|9.05|15.95|20|20.67|21.25|20.05|23.05|25.15|26.65|25.5|18.45|17.7|18.1|14.5|20.29|21.15|23.2|24.35|26.54|26.43|28.44|29.38|26.325|22.275|25.32|28.01|27|23.41|25.8|26.13|29.28|30.16|31.35|34.57|35.15|37.78|34.06|34.15|33.55|31.61|35|38.355|38.92|42.6|31.9|28.31|29.385|36.6|40.445|40.02|48.502|53.34|47.645|45.98|48.355|42.56|42.55|46.16|33.3|40.31|43.12|49.6|48.765|65|71.1|93.3|
2025-07-04 07:33:14|pink_usa_0653|ISDAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|15|||16.5||16.5|||24.67|25.6575|26.5|30.65|28.89|32.45|32|33.46|37.9975|44.21|46.3|45.58|33.35|30.4|28.5|40.1|44.7|51.64|60|64.375|60.6|53.8|49.5001|52.3|47.47||41.25|45|48.5|52|58.188|62|76.3|108.4505|
2025-07-04 07:33:16|pink_usa_0654|BZQIY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2|15.15|12.81|11.21|9|8.57|4.8|5.43|5.95|7.36|7.67|9.59|7.71|9.27|9.15|8.77|7.92|9.82|9.04|10.25|10.54|11.33|9.87|9.33|8.82|8.475|7.36|7.38|8.4|6.1|5.3|5.4|4.43|3.515|3.3|3.12|3.725|2.97|4.94|5.7|4.9925|5.1|5.4|5.5|8.45|8.86|8.95|7.79|8.95|5.69|5.49|5.36|7.24|6.27|5.06|5.67|7.025|6.856|7.35|
2025-07-04 07:33:19|pink_usa_0655|DGRLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:20|pink_usa_0656|DLKGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.5||173|223|228|220|285|270|261|219|151|182.51|191|146.25|186.44|246.5|260|307.5|320.5||402|390|||250|293.5|215.22|169.0528|163.157|195||224.1616|||163.5|174||133.5||162||132|127.5||46|21.7524|18.25|34.7|45.56|57.15|86.1|102.5|164.5|142|163.35|104|109.01|126.43|136.58|124.6|122.6|117.8|112.75|112.75|170|210|
2025-07-04 07:33:23|pink_usa_0657|TTCNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:24|pink_usa_0658|TTTPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:25|pink_usa_0659|IDTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|20.4|11.2|6.4|7.2|12|7.6|56.4|36.8|40|22|20|18.4|17.6|12.4||5.2|4|3.2|2|1.6|1.2|10.4|15.6|18|8|8|7.6|6|5.2|4|2.8|4.8|4|3.6|4.8|2.8|4.4|4|4|4|4|2.4|4|4|2.4|2.4|2|2|1.6|1.2|1.6|1.2|2.4|1.6|1.14|1.22|1.02|0.6|0.65|0.2|0.2|0.35|0.3|0.42|0.1656|0.1511|0.66|1.9|1.43|1.25|1.02|0.8|0.7|0.51|0.35|0.4|0.75|0.3502|0.17|0.146|0.2|0.5|0.5|0.4678|0.36|0.2161|
2025-07-04 07:33:29|pink_usa_0660|ARZGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2508|11.4|9.65||9.97|10.2033|11.23||8.24|5.5835|||8|8.24||||11.9|11.63|10.74|10.67|9.45|9.88|9.38|8.13|7.68|6.34|6.59|8.04|7.53|8.9|9.32|10.02|10.105|8.535|7.7|8.87|9.4|9.45|9.998|9.84|7.27|7.925|6.7|8.81|10.2625|9.965|10.85|10.15|9.44|7.26|7.411|9.7|10.34|10.56|9.62|11.12|12.31|12.93|13.96|15.83|18.07|17.596|
2025-07-04 07:33:31|pink_usa_0661|UNCRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|11.06|8.825|6.51|6.01|6.69|5.88|6.26|6.78|3.72|4.95|3.78|4.67|5.01|5.65|6.605|7.43|4.689|4.29|5.67|9.69|9.9|12.5|11.77|14.6|18.76|20.59|21.55|23.08|29.58|33.368|
2025-07-04 07:33:34|pink_usa_0662|UNCFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3805|11.3155|11.9811|10.5168|10.783|10.783|11.6483|11.6483||11.0759|9.6914|10.4635|12.3592|9.0524|9.9044|9.8245|11.3054|12.2474|13.741|14.9098|12.6467|13.126|13.7117|14.3773|15.6537|14.2442|14.3773|18.7172|19.9685|20.2348|21.8322|24.3616|27.4234|21.9654|22.8972|19.7023|19.8354|16.1079|6.1237|4.5262|6.2568|8.9691|10.7849|8.9293|8.5339|9.127|8.4021|8.3692|8.3362|5.7662|3.8551|2.4408|1.9957|1.6856|2.2308|3.2199|2.6359|2.741|3.7813|3.6863|4.4515|3.8963|3.6313|2.951|3.6113|3.4012|3.2161|1.9357|1.9307|1.2454|1.2204|13.5547|16.3201|19.46|19.12|22.15|21.75|17.58|12.899|12.12|13.4|12.31|12.79|13.23|7.3|9.25|7.4471|9|10.478|12.35|13.37|15.65|9.65|9.29|12.1501|19.445|19.93|24.86|25.075|29.75|37.892|41.074|44.67|46.855|57.9275|67.3125|
2025-07-04 07:33:37|pink_usa_0663|ISNPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.9|48.9|45|46.01|42.05|41.9||17.5|17.8|17.9|20.74|25.75|27.15|19.66|18.4|21.5|18.32|19.2|13.17|10.5|11.46|8.78|6.22|9.65|11.77|9.7|11.05|14.9|16.19|20.135|18.8|17.04|17.52|19.645|22.46|22.18|17.4|16.45|12.705|13.61|15.1|15.445|20.21|20.206|23.17|23.14|17.375|13.64|13.97|15.93|13.7|15.08|15.185|9.22|12.75|9.79|13.395|16.73|16.465|17.13|16.9905|12.9|9.97|10.6925|14.9201|16.41|16.85|15.66|18.13|22.61|24.37|25.67|26.111|32.76|34.73|
2025-07-04 07:33:40|pink_usa_0664|IITSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0736|3.5394|2.9339|51.4603|3.6325|4.2845|4.4056|4.4708|4.2752|4.9365|5.5139|5.1227|6.1939|6.9949||6.8924|7.0768|6.4733|6.9856|5.1693|3.9119|3.0261|2.7002|3.1844|4.4227|3.5661|3.4916|3.0447|3.3985|2.933|2.8399|2.23|1.81|1.87|1.53|1.04|1.652|1.95|1.6|1.75|2.499|2.67|3.378|3.162|2.99|2.9|3.202|4.0444|3.73|2.9|2.75|2.1|2.25|2.55|2.57|3.34|3.34|3.76|3.81|2.84|2.275|2.31|2.62|2.244|2.46|2.525|1.55|2.19|1.626|2.22|2.83|2.77|2.87|2.812|2.15|1.7408|1.7601|2.475|2.69|2.74|2.5|3.03|3.8|4.025|4.205|4.4|5.44|5.83|
2025-07-04 07:33:44|pink_usa_0665|ATASY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:33:45|pink_usa_0666|MDIBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.19|8.14|8.36|6.43|7.35|8.78|9.47|10.305|10.79|12.235|12.17|10.34|8.87|8.965|10.39|9.88|12.01|10.175|5.71|8.06|7.2|9.01|11.22|11.78|12.04|10.95|9.67|7.97|8.735|10.7|10.6|12.8|11.6|13.23|14.496|16.085|16.573|16.5404|19.885|21.83|
2025-07-04 07:33:48|pink_usa_0667|ESOCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6394|4.8401|4.6625|4.85|6.26|5.8|5.35|4.7|5.5|5.27|6.96|5.63|4.64|4.16|3.19|2.41|3.8|4.21|3.52|3.328|4.41|4.59|5.61|5.67|4.64|4.4002|4.685|4.67|4.62|3.988|4.418|4.39|4.3|4.376|4.59|5.63|6.17|6.62|6.31|5.67|4.92|5.78|6.2|6.96|7.625|8.353|6.702|9.4275|8.165|10.57|10.5775|9.23|8.395|7.765|6.375|4.94|4.2425|6.2625|6.7045|7.05|6.0525|6.9675|6.74|7.35|7.8075|7.1475|8.56|9.5725|
2025-07-04 07:33:51|pink_usa_0668|ENLAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.347|9.276|6.828|5.5|5.2|4.9|6.15|5.84|5.31|4.69|5.55|5.22|6.85|5.59|4.6|4|3.21|2.4|3.71|4.08|3.31|3.25|4.33|4.74|5.58|5.72|4.86|4.41|4.57|4.62|4.605|4.045|4.38|4.4|4.25|4.33|4.539|5.57|6.185|6.42|6.37|5.42|4.965|5.805|6.185|7.025|7.7|8.42|6.755|9.2725|8.05|10.15|10.41|9.38|8.22|7.55|6.63|4.72|4.147|5.96|6.274|6.77|6.28|6.87|6.54|7.08|7.68|7.07|8.69|9.54|
2025-07-04 07:33:54|pink_usa_0669|TIAOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.307|1.5|1.28|1.41|1.59|1.42|1.48|1.2|1.45|1.41|1.36|1.17|1.17|1.032|1.05|0.77|0.93|0.94|0.76|0.64|0.981|1.1|1.2|1.15|1.0275|1.13|1.15|1.3475|1.19|1.11|0.99|0.7017|0.81|0.84|0.82|0.99|0.8818|0.8714|1.04|0.7899|0.5501|0.5746|0.5905|0.5463|0.577|0.5605|0.3637|0.4442|0.3462|0.4521|0.5414|0.4946|0.3806|0.4801|0.285|0.211|0.1578|0.263|0.29|0.2872|0.2789|0.3132|0.2268|0.2519|0.2568|0.2622|0.3503|0.4241|
2025-07-04 07:33:58|pink_usa_0670|TIAIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9049|20.9036|15.7534|17.0788|15.4505|18.8965|19.9947|19.2373|15.8292|19.1995|18.4042|15.299|14.8446|15.4808|15.9049|16.0836|15.6019|14.993|13.9357|16.2836|19.5|22.5|23.68|22.15|25.42|32|28.48|26.11|24.73|24.03|26.01|24.5|25.2|26.28|25.86|23.12|25.47|21.95|16.33|14.41|7.55|10.54|9.15|10.45|11.24|11.11|10.98|9.23|11.95|11.32|12.58|10.65|10.64|9.11|9.35|7.3|8.04|8.64|6.86|5.31|7.78|8.85|9.52|9.4|8.64|8.59|9.44|10.64|10.28|9.1|7.88|6.28|7.1|7.13|7.44|7.72|7.19|7.7|8.84|6.18|4.85|4.78|5.05|5.168|5.79|5.16|3.65|4.29|3.75|4.8215|5.69|4.65|4.025|4.54|2.76|2.215|1.89|2.5695|2.84|2.84|2.55|3.205|2.515|2.7|2.82|3.04|4.41|5.3|
2025-07-04 07:34:02|pink_usa_0671|TIIAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||9.2774|8.4823|9.4289|10.2242|9.2774|10.4893|14.9956|14.3517|19.2178|19.0095|21.0163|22.9666|25.958|22.0009|28.6466|32.1683|30.1234|26.2042|50.1363|43.2823|39.5713|35.5953|38.5641|33.399|27.9915|25.0076|24.1987|24.326|23.8655|24.2351|23.0233|24.5562|25.5983|25.9|30.97|32.03|29.85|33.4|39.61|33.98|32.63|29.03|28.09|28.07|26.9|30.25|29.72|29.95|26.7|31.41|30.31|20.95|17.91|11.4|12.35|12.52|15.58|15.86|14.88|13.85|12.73|15.26|14.21|15.03|12.5|12.43|10.22|11.32|8.12|9.19|9.88|8.34|6.88|9.76|11.07|12.84|11.41|11.3|11.5|11.75|13.2|13.9|11.15|9.76|8.49|8.67|8.61|8.9|10.4|8.61|9.06|10.01|7.62|5.95|5.49|5.52|5.56|5.78|5.25|3.9175|3.97|3.313|4.29|5.51|4.36|3.55|4.7|2.83|2.195|1.94|2.89|2.923|2.8385|2.52|2.98|2.32|2.37|2.47|2.68|3.91|4.82|
2025-07-04 07:34:07|pink_usa_0672|TIAJF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8315|1.1261||0.9||1.16|1.1||1.1044|1.15|1.3|1|1.07||0.955|0.75|0.8914||0.7|0.575||0.77|0.87|0.89|0.91|0.82|0.9309||1.22|0.9721|0.75|0.58|0.71|0.7288|0.6849||0.7116|0.75|0.91|0.6035|0.49|0.475|0.505|0.54|0.533|0.59|0.3693|0.39|0.407|0.5424|0.5659|0.44|0.4047|0.5023|0.253|0.2284|0.1501|0.2242|0.306|0.2664|0.3043|0.2813|0.2035|0.2981|0.2779|0.2779|0.4403|0.4403|
2025-07-04 07:34:10|pink_usa_0673|SNMRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|9.2|10.06|9.5|10.77|10.77|12.67|11.82|10.05|8.49|9.54|7.82|8.88|9.75|9.93|9.4|10.46|11.12|11.91|11.885|10.85|9.54|10.495|10.15|10.37|10.67|11.81|11.26|10.45|7.53|8.77|8.93|9.75|9.61|9.61|8.44|8.13|9.15|10.2|10.52|10.095|10.87|8.15|10.38|9.8|10.8|11.33|11.9|11.24|11.03|11.26|9.93|8.29|10.28|11.04|10.53|9.25|9.7|8.98|9.52|9.54|9.24|11.05|11.92|
2025-07-04 07:34:13|pink_usa_0674|BNCDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.84|14.32|14.01|15.685|15.04|17.35|16.817|19.44|16.63|13.458|11.42|11.952|14.48|14.82|16.69|19.77|12.37|14.6|14.1|18.15|19.01|19.68|23.21|19.28|15.62|12.03|13.85|18.9925|19.04|19.86|17.87|19.986|20.0559|22.0928|23.735|23.735|28.85|32.9125|
2025-07-04 07:34:16|pink_usa_0675|TEZNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|10.75||9.42|11.051|12.599|13.28|12.93|15.08|14.901|16.32|16.29|14.785|13.13|13.63|13.89|15.25|15.7|17.0625|15.975|14.8|13.88|14.972|16.98|18.15|18.27|17.99|16.35|15.65|18.165|18.01|18.925|19.825|20.58|18.73|21.81|20.19|22.07|22.35|23.91|21.91|23.13|26.22|22.29|18.57|24.01|25.19|25.72|22.95|25.12|23.95|24.58|26.24|24.42|29.7|30.49|
2025-07-04 07:34:18|pink_usa_0676|TERRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9308|3.45|||4.233|4.1132|4.0128||5.15|4.45|3.66|3.5|3.1|3.45|3.6||4.1|4.25|4.2697||5.32||4.75|4.45||4.73|5.05||5.6324|5.25||4.52|4.91||6.01|5.95|5.75|5.51|5.26||6.26|6.19|6.3161|6.55|5.7439|7.1311|6.9047|7.3908|7.3887|7.75|7.4465|7.5|9.04|7.354|6.52|7.95|8|8.27|7.368|8.21|7.63|8.1|8.5|8.5|9.95|10.2685|
2025-07-04 07:34:21|pink_usa_0677|DNIYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|10.75|14.3|16.95|17.81|14.09|12.81|13.26|14.43|11|15.54|18.59|15.85|17.13|20.95|23.65|23.58|21.65|17.81|16.41|17.76|15.585|15.87|12.9|15.9|14.31|13.25|16.69|16.4|18.28|18.72|19.52|19.14|16.935|14.38|15.32|14.28|11.71|10.65|10.38|8.05|8.48|10.86|12.74|16.24|16.48|19.47|17.84|15.47|13.1||15.28|18.32|17.5825|20.9|24.5||29.13|29.13|29.13|29.13|29.13|
2025-07-04 07:34:24|pink_usa_0678|BZZUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|5.46|5.58|6.44|6.92|5.7|3.6|5.25|4.9||5.42|7.25|7.5613|7.45|8||9.2|7.7|6.5|5.79|7.27|8.25|8.33|7.65|9.49|8.77||12.35|12|13.05|||11.95|10.95|8.95|9.29|10.13||12.1116||8.95|12.16|11.61|12.975|13.39|12.85|11.61|10.13|9.85|8.48|7.855|10.7|11.75|13.68|12.98|17.2641|17.77|19.38|19.18|20.39|26.43|27.58|
2025-07-04 07:34:27|pink_usa_0679|PRYMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.37|9.7||10.68|10.3|7.51|6.45||8||10.24|10.14|31.89|26.95|13|13|11.42|8.66|8.89|10.48|11.1||9.65|11.45|11.89|12.24|13.2|14.01|15.95|16.8|17.81|14.7|12.8|9.489|10.565|9.195|10.49|11.35|11.04|9.09|12.96|13.9|17.24|16.06|17.41|18.92|18.45|16.15|14.05|16.64|20.34|20.15|20.51|17.79|22.188|27.165|33.6|36.62|37.75|25.3|35.13|
2025-07-04 07:34:30|pink_usa_0680|MONRF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.18|17.68|16|13.77|15.07|18.05|19.52|16.25|14.39|16.45|17.71|16.67|19.55|23.05|25.05|29.38|33.1774|43.99|44.51|34.68|34.75|41.48|42.8|39.149|45.04|36.84|38.39|44.05|55.45|61.65|70|71.04|63.45|49.4001|45|47.4|62|73.49|70.1|56.785|55.25|70.18|62.5|60|63|63|62.173|
2025-07-04 07:34:32|pink_usa_0681|PRDSY|price_next_month|0.50724637681159||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|9.77||11.56|15.11|16.65||18.79|19.64|19.5||14.9|13.8|12.4358||11.36|8.41|7.49||6.52|5.41|6.9||8.3975|7.3825|6.59||9.99|9.1325|7.06||5.5255|5.54|7.24||6.55|8.25|9.35||13.75|14.2201|14.28||11.1501|10.6|10.12||13.52|13.245|11.59||15.7|14.725|14.01||13.08||
2025-07-04 07:34:35|pink_usa_0682|TDPAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:34:36|pink_usa_0683|ATGSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:34:37|pink_usa_0684|FINMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|7.09|8.9|7.96|6.65|5.45|6.75|6.26|6.76|5.27|3.43|2.24|1.98|1.55|2.4|3.25|2.47|2.52|3.76|4.45|4.43|4.79|4.24|5.056|6.06|6.84|6.575|6.13|6.24|5.26|5.89|6.825|7.3|8.93|8.52|6.75|5.94|5.2925|5.2135|4.39|5.95|6.44|5.765|6.09|3.346|3.466|2.39|3.32|4.37|3.7|3.81|3.46|5.38|4.86|3.57|4.96|6.29|6.38|7.56|8.76|11.6|12.5|11.82|15.04|25.79|26.88|
2025-07-04 07:34:40|pink_usa_0685|MDIUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:34:41|pink_usa_0686|SFRGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17|14.85||12.63|12.95||14.09|13.65|11.24|11.65|10.4|12.7|12.82|15.02|14.64|13.43|14.05|13.5|11.76|12.22|10.24|10.9|11.32|9.3|9.15|6.27|6.627|7.08|9.472|10.915|10.168|10.8435|10.48|8.21|8.17|7.77|9.62|8.62|7.96|6.42|6.37|5.01|4.43|3.625|3.81|3.21|3.07|
2025-07-04 07:34:44|pink_usa_0687|AEMMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.71|8.94|6.77|7.75|6.79||||10.795|||5.88|6.31|6.31|8.23|8.23|8.23|8.23|8.23|8.23|8.23|8.23|12.4|12.4|
2025-07-04 07:34:46|pink_usa_0688|PIAGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.52|1.57|1.9038|2.8|2.85|3.33|2.45|3.69|3.31|3.8|3.75|3.37|2.44|2.59|2.56|2.4|2.88|2.58|2.69|3.05|3.28|4.09|3.06|2.8|3|3|3.45|2.54|2.14|2.28|1.7|1.71|1.71|1.95|2.54|3.02|2.983|2.73|2.65|2.0378|2.24|2.85|3.028|3.12|3.15|2.35|2.75|2.75|3.6|3.85|3.85|3.6|3.11|2.6925|2.4955|2.2|3.625|4.5|3.95|2.945|3.4|3.02|3.0074|2.72|2.26|2.347|2.36|
2025-07-04 07:34:50|pink_usa_0689|TCCHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|12.6649|7.65|8.5|8.16|11.25|13.4|11.9|11.24|7.86|7.99|||9|9|9.5|9.5|9|10.15|9.84|9.84|10.25|10.25|14|
2025-07-04 07:34:52|pink_usa_0690|BCUCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8||2.1|1.98|1.996|1.962|1.9|1.906|1.89|1.88||2.292|2.654||||3.26||3.39||3.61|3.51|3.27|3.686|3.276|2.833|3.3|4.412|5.588|6.37|6.15|6.22|4.956|5.468|6.0701|8.244|10|8.404|8.273|10.04|10.426|9.519|10.005|12.888|11.49|12.91|
2025-07-04 07:34:55|pink_usa_0691|RZSMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.94|1.01|0.88|1.35|1.415|1.45|1.48|1.4|1.32|0.9625|1.55|1.433|1.055|0.97|1.06|0.9|0.6|0.58|0.635|0.91|0.75|0.885|1|0.7429|0.63|0.6|0.76|0.8311|0.7711|0.71|0.8|0.789|0.83|0.8461|0.9197|1.2|1.11|
2025-07-04 07:34:57|pink_usa_0692|MBFJF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.985|5.405|4.865|5.85|1.86|5.4042|5.41|4.64|4.65|5.65|4.52|5.03|4.3932|4.1|4.895|4.75|4.6132|5.32|6.62|6.64|6.27|6.32|5.56|5.965|5.4375|5.4|7.16|7.25|5.95|5.07|4.53|5.02|4.96|6.4|6.19|6.395|6.535|7.88|6.51|6.09|6.1|5.19|5.06|4.9|5.265|5.368|3.805|3.82|3.89|4.53|5.4675|5.34|5.79|5.97|5.88|5.19|4.52|7.3|6.638|7.53|8.3|8.8|9.9|11.2|9.78|12.45|11.2715|13.51|
2025-07-04 07:35:03|pink_usa_0693|SMFNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0198|12.8024|14.1036|11.1667|10.4874|11.7667|9.5333|9.9958|12.2667|9.75|10.4833|9.3|805|11.0833|10.82|10.0125|13.0083|15.0833|15.2333|16.6|15.7917|13.29|13.45|12.3433|11.3583|14.5623|14.65|13.3333|11.2833|10.9|10.5333|11.1042|12.43|12.0633|12.24|13.2|15.0613|13.6867|13.425|12.9867|11.76|12.1083|12.0933|12.05|11.9417|8.2333|9.6667|9.3333|10.9533|11.5583|11.54|10.9767|11.7667|9.8533|10.2533|9.1233|14.4273|13.698|14.6387|15.8733|17.0433|18.6967|23.32|20|23.54|24.275|24.75|
2025-07-04 07:35:06|pink_usa_0694|JPHLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3||12.25|||11.95||12.07|11.94||11.02|12.51|12.51|||9.1777|9.5|7.6|7.16|7.96|7.69|8.5||7.63|7.9|7.085|6.751|6.6862|8.33|8.14|7.22|8.22|9.9499|9.39|10.36|9.46|9.54|9.38|9.325|
2025-07-04 07:35:08|pink_usa_0695|JPSTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|12.85|||12.3|13.45||||10.5|11.01||9.81|9.65|8.65|7.8||8.23||||8.955|8.132|7.61|6.7812|7.26|8.125|7.745|8.66|9.98|9.93|9.55|9.15|9.45|10|10.3552|
2025-07-04 07:35:10|pink_usa_0696|MZHOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|19|20.5|18.85|19.337|19.96|15.3|14.604|19.1|15.4|16.7|13.8|16.036|14.8|15.35|15.1|19.05|21.2|21.6|20.4|21.8|20|19.5|17.1|16.6|19.1|21|20.3125|18.7|14|16|16.2|18.5|17.625||17.75|19.125|17.1|16.212|16.1|15.8|15.4|14.5|14.7|15.025|11|12.12|12.52|13.79|14.49|14.36|13.35|13.52|12.47|11.37|10.86|16.06|14.75|16.348|16.3515|16.85|19.56|21.75|21|27.45|24.25|25.8|
2025-07-04 07:35:13|pink_usa_0697|RSNHF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.5466|14|12.9086||||10.237|5.86||||||||4.2|4.9|5|5.32|5.43|5|5.72|5.3399|4.9201|5.31|5.45|5.3|4.74|3.78|3.738|4.11|5.37|5.408|5.18|5.21|6.4|5.77|5.61|5.7|5.01|4.435|4.25|4.43|4.27|2.945|3.59|3.375|3.6404|4.17|3.9|3.9|4.37|4.375|3.633|3.64|5.582|4.93|5.044|5.36|5.492|6.492|6.595|6.515|7.766|7.326|8.8|
2025-07-04 07:35:16|pink_usa_0698|SUTNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.29|3.73|3.36|3.1|2.98|2.91|2.9|3.33|5|4.59|5.13|4.785|4.22|4.38|3.655|3.52|4.53|4.58|3.72|3.33|3.21|3.32|3.05|3.635|3.348|3.57|3.947|4.4|4.165|4.125|3.965|3.77|3.575|3.66|3.66|3.795|2.9135|2.68|2.65|3.125|3.45|3.3|3.41|3.58|3.07|3.17|2.79|3.62|3.555|3.68|3.75|3.91|4.24|5.055|4.37|4.78|4.96|5.52|
2025-07-04 07:35:19|pink_usa_0699|CMTDF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|16.5|19.186|18.38|16.815||19.051|16.6965||17.45|17.05|18|14.75|15.15|13.9|14.7|17.55|26|23.15|25.95|24.55|21.05|22.4|18.55|18|22.86|23.55|18.5|17.252|17.075|16.15|16.35|18.785|17.445|17.5568|19.055|21.18|20.85|19.45|19.035|19.11|17.95|18.1125|18.04|18.355|13.855|13.6|13.45|15.15|17.11|16.035|17.055|17.7425|15.655|15.9|14.2525|17.9575|17.875|18.5|18.275|18.745|21.565|24.24|22.86|25.15|24.615|28.45|
2025-07-04 07:35:22|pink_usa_0700|TOYOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|6.52|7.78|7.7|8.06|8.6|7.84|7.05|7.147|8.2|7.77|8.142|6.72|7.39|8.124|7.178|7.79|9.524|11.044|12.74|13.05|11.842|10.698|12|11.176|13.15|13.798|13.1|12.326|11.388|10.446|10.9|11.456|11.7528|10.5714|11.034|12.37|13.894|12.758|13.29|11.538|12.43|12|13.289|13.89|14.168|12.72|12.498|13.3382|14.5421|15.68|17.8688|17.925|19.7|17.08|15.814|13.28|14.59|13.69|16.6885|17.522|20.136|22.87|19.27|17.16|18.5|17.715|17.4|
2025-07-04 07:35:27|pink_usa_0701|DSEEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.92|5.28|4.3|4.27|4.99|4.52|4.41|3.65|3.625|3.67|3.66|3.86|5.27|8.53|8.454|8.95|9.57|7.51|8.245|7.315|7.44|8.74|7.49|7.126|5.865|6.33|5.64|5.59|6.34|6.27|5.87|6.2|7.28|6.26|5.97|5.87|5.535|4.585|4.415|4.589|5.07|3.9625|4.44|4.3|4.93|5.03|5.14|5.86|6.25|4.83|4.44|3.89|4.675|4.59|5.25|5.47|7.295|7.29|8.15|6.53|7.238|6.4793|7.005|
2025-07-04 07:35:30|pink_usa_0702|SNEJF|price_next_month|0.034550195567145|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.95||5.22|5.52|5.44||6.1473|5.92|6.94||5.522|4.018|3.4025||2.68|2.285|1.946||4.21|4.04|3.7507||3.243|3.744|4.176||6.552|5.155|5.374||5.61|6.597|5.914||7.204|7.673|9.596||9.41|10.88|10.273||9.792|11.344|12.238||13.14|16.334|19.48||18.8|20.756|24.4608||18.656|16.6428|16.502||19.044|16.45|16.9492||15.988|17.7876|20||26.408||
2025-07-04 07:35:36|pink_usa_0703|MSADY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|6.96|7.9933|8.1867|7.6133|8.5533|6.7667|6.5667|6.3467|5.3067|5.8667|6.7733|8.4073|8.7|8.6933|8.1533|7.4067|7.7|6.73|7.86|9.3933|10.3067|9.5767|8.7333|9.1133|9.1533|9.5267|10.9467|10.6153|11.54|11.3133|11.8267|10.8867|10.35|9.9533|9.8733|10.2867|11.1333|10.72|11.1333|9.575|8.6667|9.13|9.9467|9.7567|10.28|10.9333|11.4693|10|10.5667|8.64|10.82|10.7667|12.0267|12.28|13.51|17.925|22.75|22.41|20.89|20.91|21.885|
2025-07-04 07:35:39|pink_usa_0704|CHBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.255|37.04|37.04|37.04|37.6816|37.6816|44|47.65|
2025-07-04 07:35:42|pink_usa_0705|CJPRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|7.25|5.51|6.01|6.66|7.68|8.1|8.3|7.5|8.27|7.53|8.24|8.48|8.33|7.94|8.2825|8.71|8.59|11.85|12.18|13.03|11.19|11.68|14.52|13.6|17.18|18.47|18.21|17.9|17.555|18.56|18.08|16.572|16.11|17.2|15.87|18.27|19.01|19.08|20.17|18.47|21.455|21.495|20.44|20.59|19.97|16.102|13.9|12.7|14.26|14.865|14.51|14.87|12.81|12.75|11.05|11.55|12.13|12.47|12.34|10.99|12.43|11.66|11.02|10|9.25|10.11|11.076|
2025-07-04 07:35:45|pink_usa_0706|HNDAF|price_next_month|0.078916372202591|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9167|7.6333|8.0333||8.2083|8.5|9.3333||11|11.0833|11.9667||11.5667|10.5333|11.45||10.7333|11.2167|6.5||9.6|10.4|10.0667||10.4433|10.9858|12.5||12.3533|10.6333|9.3567||10.9667|11.0533|10.5705||13.92|12.535|13.7517||11.2333|11.2667|10.4267||11.3867|10.4767|11.0133||8.9|10.3133|9.12||9.32|9.2917|10.942||11.0383|10.68|9.1667||8.5333|7.4867|9.8267||8.56|8.5583|9.5767||9.9895|10.1667|9.5283||8.4433|8.92|7.75||9.2867|10.1467|10.51||11.19|10.95|9||9.9||
2025-07-04 07:35:50|pink_usa_0707|DCNSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||262.63|||294.2609|360|350|450|3.5875|3.5375|3.825|3.53|3.5||4.5|5.0325|4.13|3.5|3.0875|2.875|3.64|4.8625|4.125|4.05|4.4|5.25|4.8|4.8125|5.1875|3.8175|3.53|3.7625|4.035|3.88|2.875|3.05|4.3|4|4.6|4.925|5.3675|5.645|4.7875|4.12|4.1775|4.1775|4.6|4.75|5.09|5.4725|5.92|7.5|6.37|6.7499|6.9909|7.32|
2025-07-04 07:35:52|pink_usa_0708|HACBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.582|10.6|12.056|11.43|11.59|12.286|11.59|11.258|9.94|11.56|11.41|11.546|11.312|11.63|10.812|10.562|10.42|10.078|12.922|11.708|12.312|11.366|10.588|12.408|11.058|13.172|15.92|15.42|13.52|11.78|9.386|9.2968|10.55|11.2858|11.43|14.808|12.3|11.764|10.656|8.2|8.38|8.691|8.114|8.118|8.478|7.69|7.348|7.354|7.414|6.82|7.58|6.244|6.77|7.251|6.492|7.214|6.326|8.608|8.41|10.077|11.14|11.8|13.308|13.772|11.98|10.51|11.6825|13.85|
2025-07-04 07:35:55|pink_usa_0709|TDHOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.905|5.215|5.14|5.43|5.65|4.89|5.31|6.14|5.56|6.24|6.15|6.21||6.44|||7.415|7.45|6.65|5.835|5.2|4.77|5.82|7.15|6.97|7.4|7.38|9.2|7.76|7.59|7.925|6.02|5.55|5.5|5.56|5.77|4.28|4.39|4.99|6.64|6.32|6.295|6.64|7.32|6.31|5.53|4.63|7.7935|6.08|7.53|8.935|7.83|8.45|9.37|8.01|8.954|10.31|11.005|
2025-07-04 07:35:58|pink_usa_0710|SHZUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:35:59|pink_usa_0711|SFBQF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.38|1.325|1.1|1.306|1.278|1.371|1.39|1.3|1.171|1.148|0.978|1.156|1.154|1.1045|1.11|1.3|1.202|1.351|1.33|1.272|1.54|1.48|
2025-07-04 07:36:01|pink_usa_0712|MITSY|price_next_month|0|||||||||||||||||||||||||||||||49.8125|55.4375|56.75|56.125|64|55.5|43.375|41.125|47.5|48|65.625|72|71|63|78.25|85.5|86|76.75|86.125|82.375|79.125|87.875|95.75|88.5|80.5|72.5|75.5|92.25|77.5|66.9375|60.375|57.1563|53|58.5|75.375|63.75|69|73.4688|73.75|71.6875|66.5|59.75|53.125|65.5|62.175|49.75|63.25|54.275|47.5|49.25|46.505|55.26|73.51|75.735|84|76.495|83.92|92.75|93|96.5|122.885|144.566|155|147.5|141.195|159.435|181.85|237.3|259.19|203.575|234.845|207.995|96.145|105.005|106.48|124.595|130.655|145.97|164.12|128.35|156.66|168.7|177.625|189.495|147.5|170|154.54|147|140.685|151.025|136.76|134.1|143|134.285|141.3|161.25|152.65|127|141.405|129.875|126.135|113.88|120.6475|117.01|137.6975|147|141.545|146.245|150.328|177.25|180.7525|167.2725|167.0025|163.1275|161.38|163.29|171.3825|176.08|139.35|150.05|157.89|186.275|210.375|230.02|228.544|248.065|242.515|220.915|220.635|295.25|313.93|393.26|366.38|403.26|485.64|461.35|411.08|393.96|406.3|418.7|
2025-07-04 07:36:04|pink_usa_0713|NSANY|price_next_month|0|6.1194|5.8443|6.1194|6.2226|5.8125|4.5625|4.9375|4.8125|4.875|5.25|5.4375|5.75|6.75|7|6.8125|7.375|10.625|9|10.125|12.125|15.5|18.625|20.875|20.75|22.75|22.25|21.5|18.75|13.625|14.125|12.25|10.75|11.125|10.625|10.5|10.25|9.125|9.125|9.25|10|15.25|13.875|13.875|14.875|16.625|15.25|17.125|14.375|14.875|14|13.75|15.625|16.625|16.125|15|12.5|11.75|14|10.5|9|6.75|6.438|5.438|7.313|7.5|11.625|11.9375|9.375|9|10.125|14|12.1875|13.95|13.8|9.05|10.89|15.58|14.12|15.3|15.3|15.33|19.84|22.61|21.31|21.91|21.44|22.51|21.18|19.65|20.81|20.95|22.35|26.33|21.55|23.94|24.99|20.16|21.31|23.03|19.16|17.73|15.31|9.61|5.98|10.4|14.49|14.5|16.34|17.33|15.17|17.47|20.35|19.17|21.24|18.62|18.8|20.7|18.79|16.72|20.44|20.85|20.9|20.132|17.19|17.28|19.66|18.45|17.02|20.75|19.34|20.73|19.78|17.78|19.36|20.31|19.83|19.05|19.91|19.44|21.5|21.05|18.91|18.16|17.065|16.035|12.94|12.55|10.77|6.84|6.862|7.03|10.35|10.04|11.62|10.18|10.58|7.94|7.59|6.36|7.212|7.26|8.82|7.69|7.86|7.26|6.35|5.33|5.4245|4.73|5.035|
2025-07-04 07:36:09|pink_usa_0714|SKLKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:36:10|pink_usa_0715|NTDOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.325|2.325|3.625|4.05|4.6|4.5|4.025|4.35|4.025|4.01|4.34|4.04|3.648|3.37|3.1|2.42|2.042|1.95|2.06|1.96|2.44|2.4|2.81|2.85|2.85|2.81|2.66|2.85|3.41|3.74|4.69|5.15|7.42|8.01|12.25|15.7|12.35|13.1|11.55|7.8|7.28|6.73|6.624|6.282|6.98|8.38|7.0429|6.43|6.82|5.958|3.99|3.78|3.388|3.344|2.76|3.23|2.432|2.75|3.16|2.802|2.926|2.616|2.766|2.734|2.408|4.2086|4.402|4.044|3.514|3.412|5.156|6.018|4.946|6.336|8.492|9.73|11.416|10.496|8.534|7.826|7.448|8.616|9.238|9.304|9.18|10.288|11.002|13.546|14.454|14.378|12.85|11.05|12.22|11.396|11.2|10.12|10.77|10.56|11.28|10.32|13.89|12.18|13.72|13.22|16.35|20.835|22.78|
2025-07-04 07:36:14|pink_usa_0716|PCRFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:36:15|pink_usa_0717|YAHOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.506|6.2199|6.6627|7.6657|7.7253|6.9277|7.756|7.1687|7.1657|6.5|6.241|6.1747|6.9277|6.8675|6.8494|9.8615|11.4398|9.76|12.06|9.245|8.8|7.45|6.885|8.38|8.09|8.27|7.51|8.97|8.48|7.88|8.34|9.2|8.84|9.23|9.6|8.015|6.505|6.529|5.36|5.29|5.95|6.04|7.8|7.63|9.76|14.031|13.12|9.551|10.36|11.83|9.94|8.01|6.37|5.37|5.58|5.41|5.58|5.01|6.17|4.36|4.826|5.39|5.8|7.84|7.19|
2025-07-04 07:36:18|pink_usa_0718|FUJHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|3.7|3.9|3.45|3.175|3.175|3.6|3.275|3.0625|2.375|2.475|2.325||1.9975|1.775|2.5125|2.2375|2.4125|2.5875|2.7|2.475|2.55|2.3|2.0675|2.4875|2.6325||2.9225||2.6125|2.4775|2.4425|2.3525|2.025|2.2125|2.645|1.5525|1.44|2.0295|1.915|1.975|2.42|2.8495|2.705|3.285|4.1655|3.635|3.9945|3.044|3.415|3.715|3.7|4.58|6.6925|9.32|12.3675|13.838|14.095|13.45|14.3056|15.61|18.09|17.4625|18.4725|19.37|19.1275|17.6438|18.625|19.0725|20.88|18.06|18.05|17.22|17.09|16.84|14.37|13.37|11.165|12.66|12.34|14.28|12.81|9.97|10.454|9.48|9.78|9.71|9.319|10.06|9.05|7.18|8.63|7.6|7.82|7.83|9.577|8.61|9.942|11.12|9.98|9.03|8.52|9.28|8.73|
2025-07-04 07:36:21|pink_usa_0719|NTTYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||22.7939|19.5463|22.7939|22.5|21|19.5|19.5625|17.6875|18.125|18.5|19.375|25.75|21.219|23.25|21.75|21.625|19.625|20.3125|26.875|31.4063|38.6875|37.9688|31.8438|30.625|22.8438|17.505|16.46|12.725|10.455|7.51|9.925|10.14|9.225|8.475|8.72|10.465|11.24|11.51|12.985|12.31|10.625|10.51|10.425|11|11.955|11.62|11.245|13|12.565|12.52|12.445|10.785|11.475|11.945|10.745|12.66|10.175|12.035|9.4|10.325|10.27|10.55|10.145|10.425|11.27|11.615|11.575|12.37|12.825|12.515|11.275|11.59|11.41|10.53|12.435|12.59|13.05|13.48|13.92|16.63|15.74|14.77|16.84|19.315|18.365|21.38|22.285|23.715|22.195|22.085|21.45|24.45|24.165|24.15|23.66|23.14|20.25|21.52|20.85|22.61|24.825|25.53|22.6001|23.1301|21.24|25.07|25.3|25.7|28.08|28.64|29.66|28.51|27.56|30.05|30.51|28.73|29.64|31.485|26.896|26.63|24.1|24.62|26.07|26.705|
2025-07-04 07:36:25|pink_usa_0720|DNZOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7188||0.7109|0.6576|0.6016|0.5898|0.4766|0.4102|0.498|0.498|0.4883|0.4902|0.4434|0.525|0.668|0.6062|0.6875|0.7422|0.7344|0.8398|0.7559|0.7441|0.8086|1.0996||1.0621||1.2383|1.0918|1.252|1.1727|1.1134|0.9824|0.9024|0.5546|0.5679|0.7426|0.8656|0.9219|1.0039|0.8802|0.9258|7.675|9.005|8.31|9.08|7.69|7.405|7.975|7.985|7.88|9.22|11.38|11.25|12.025|13.095|11.65|11.645|11.1875|10.975|12.15|12.0575|12.1275|10.995|10.2|9.16|10.595|10.805|11.2025|10.845|12.985|15.775|13.475|12.3525|11.2375|11.8175|10.8825|10.8812|11.3875|10.2575|8.5|9.61|11.5|14.39|15.765|16.375|17.655|19.15|14.375|14.0175|11.889|13.13|13.8975|17.16|14.97|15.696|16.97|15.86|14|13.88|13.01|13.583|
2025-07-04 07:36:28|pink_usa_0721|ORXCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.384|5.85|5.9|6.1246|7.7|8.353|||9.205|9.825|9.6854||8.8892|9.6639||10.0176|11.385|13.85|15.6|17.43|17.3|14|16.73|12.3|12|16.8|14.25|14.25|13.25|14.4|13.7|14.25|15.5|14.9|15.4|16.25|19|17.5|16|16.92|15.1|14.3|15.6|14.9|16.5|10.8|11.25|12.65|16.15|16.65|17.4|18.5|21.7|18.1|16.7|14.6|16|16.75|17.8|17.58|19.25|21.215|21.12|21.8|22|19.94|19.93|
2025-07-04 07:36:32|pink_usa_0722|SHECY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.73|4.905|5.19|5.85|5.343|5.851|4.941|5.5|5.694|5.115|5.351|5.068|5.188|5.704|5.108|5.576|5.996|6.524|6.824|5.66|5.488|5.944|6.308|6.132|6.62|6.328|5.916|5.548|5.048|5.612|6.434|7.04|8.568|8.4788|9.74|10.54|11.424|10.184|9.476|8.496|7.812|9.394|10.17|11.216|11.572|10.968|12.488|13.672|18.904|17.716|16.62|17.312|15.96|13.78|11.78|9.992|13.328|15.4|16.16|14.91|19.6|20.43|20.08|18.42|16.65|13.26|16.78|
2025-07-04 07:36:35|pink_usa_0723|NPPXF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.51|0.375|0.403|0.4056||0.4091|0.4243|0.4461|0.459|0.4515|0.498|0.502|0.494|0.4485|0.464|0.4723|0.426|0.4789|0.2532|0.5394|0.5511|0.5119|0.6599|0.5698|0.553|0.6527|0.741|0.7038|0.7576|0.8582|0.9371|0.8266|0.8092|0.8798|0.922|0.9158|0.9458|0.967|0.9306|0.8854|0.8312|0.8342|0.934|0.9588|1.0176|0.9564|0.932|0.8296|1.0634|1.048|1.0381|1.092|1.166|1.1881|1.14|1.076|1.1776|1.1846|1.16|1.19|1.29|1.11|1.065|1|1.0021|0.944|0.928|
2025-07-04 07:36:38|pink_usa_0724|KYCCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.6694|39.5455|43.5227|43.1818|51.5909|55.9091|52.0455|56.7636|59.3182|55.1136|65.2273|60|58.1818|58.875|60.045|65.875|69.5|76.75|84.6875|100.995|105|97.8725|105.3125|116.4275|114.75|133.115|133.765|117.625|121.5325|148.5925|173.2375|187.71|192.26|199.19|233.35|278.925|328.0925|295.735|265.5625|234.63|244.25|321.5|310.25|308.0005|364|355.77|428.25|463.85|550.62|470.291|527.417|570|551.004|399.255|388|351|443.5|458.175|486.96|350|442.59|419.5|463.69|442|438.7|421|421.61|
2025-07-04 07:36:42|pink_usa_0725|NHOLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6253|6.2|6.5833|6.9|8.4333|8.5333|8.7667|9.4333|8.5833|8.6767|7.6567|8.2833|11.45|11.0333|10.4167||9.4533||||12.5267|12.9333|13.6333||14.1667||14.1333||||||10.75|11.6067||||13|14.6667|15.4283|14.1633|14.6233|13.3333|14.83|13.6733|14.8867|14.2533|15.46|19.64|21.29|21.5|26.9153|30.15|32.995|
2025-07-04 07:36:45|pink_usa_0726|SMPNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.05||5.55||6.6433|6.59||7.13||6.39|5.7733|6.2533|6.7533|6.4067|6.39|5.3333|5.1333|6.405|6.7733|6.0367|6.9933|7.3183|7.7367|6.7133|7.29|6.9467|7.396|6.83|7.36|7.0367|8.612|9.886|10.63|10.465|13.91|16.28|14.89|
2025-07-04 07:36:47|pink_usa_0727|SZKMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0025|20.5572|24.5375|24.5625|22.7175|21.125|21.645||23.2625|20.4875|23.3375|25.8125|23.8875|25.4775|25.21|27.9875|28.15|30.25|31.2375|30.7875|34.0125|33.7225|31.7475|29.6874|28.125|29.55|35.175|37.8525|41.3125|48.1375|53.75|57.4275|53.5|59.5|49.9612|53.0262|44.7112|41.8912|47.055|44.77|31.9387|34.5375|43.25|49.5125|42.6794|40.485|46.0988|40.6525|31.5325|32.5625|30.9625|34.625|35.2788|39.405|39.0725|44.0662|46.33|46.78|39.1|46.79|47.17|46.65|
2025-07-04 07:36:50|pink_usa_0728|SVNBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.27||25.47||29.24||27.57|25|23.12|20.55||21.455|21|21.2|20.71|||19.2||19.97||19.24|19.24|19.24|19.24|21.74|20.02|20.66|
2025-07-04 07:36:53|pink_usa_0729|MARUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3|26.2|28.05|28.3|36.3|44.2|51.65||52.65||53.5|60|96.5|82.8|59.32|81.5|69.25|36.5|36|36.45|45.66|50.6|61.45|59|52.9|64.1|76.15|70.45|72.5|56.1|68.75|69.29|66.65|64.96|73.5|70.6|69.79|78.51|71.04|67.55|70.71|62.345|55.05|61.36|56.115|58.11|46.97|54.72|47.73|52.65|60.8|60.02|65.52|65.715|75.108|75.04|77.59|79.49|73.7|72.1|65.79|70.31|72.69|48.73|48.76|55.6|70.19|82.675|85.12|84.91|102.67|108.63|88.82|90.4025|122.58|142.26|173.8|145.12|170.6|173.1475|191.58|152|148.7|175.54|206.162|
2025-07-04 07:36:56|pink_usa_0730|DSNKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2133|5.7667|5.4933|5.13|5.3567|6.2633|5.8667|6.0567|6.0267|5.74|6.1683|4.9667|4.5933|5.5167|7.0933|6.4783|6.9767|7.9833|8.0483|7.8767|7.2083|7.3567|7.3517|7.681|10.4367|11.6867|14.3067|13.06|11.2983|15.3633|19.2017|21.6933|22.455|22.9067|26.0537|25.93|34.61|27.388|20.29|24.445|22.75|22.33|25.67|29.46|33.54|35.77|29.11|25.83|29.75|33.37|37.76|31.6|28.65|23.5|22.25|
2025-07-04 07:36:59|pink_usa_0731|DSKYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4167|6.8667|5.7667|5.95|6.4167|7.3333|5.8167|5.9|7.0833|7.0833|6.3367|6.8333|6.9167|6.25|5.74|5.5167|5.1733|5.3|6.25|5.8333|5.9833|5.77|5.7033|6.1333|4.9567|4.6|5.4767|7.1633|6.49|6.3433|7.9333|8.37|8.1667|7.1167|7.1667|7.3267|7.4567|10.8467|11.3033|14.2233|14.1533|11.0533|15.8267|17.365|20.6667|21.7973|22.5033|30.2417|26.31|34.88|27.03|20.12|24.07|22.74|21.98|25.46|29.11|32.54|35.11|28.18|26.01|30.54|33.29|36.71|31.4|28.4|23.5|22|
2025-07-04 07:37:02|pink_usa_0732|SBHGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|13.8|13.59|11.36|10.98|9.59|10.55||12.8||13.59|15.79|25.48|25.552|27.29|25.3|20.8|21.46|23|21.83|22.26|19|21.645|23.3|25.62|27.81|23.29|26.19|26.175|22.03|19.424|17.271|20.94|19.882|19.97|20.538|24.856|24.5|24.4|20.5|30|26.5|36.5|
2025-07-04 07:37:05|pink_usa_0733|TKOMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||7.4667|7.9667|7.9667|6.8|8.4|9.1333|8.1|7.3667|6.1|6.5667|8.4333|6.8167|7.4|7.35|6.7167|7.6667|7.6|7.8833|7.8|8.6667|7.0084|6.4333|6.7167|7.4667|6.8167|6.9667|6.1827|5.4871|4.7732|5.2667|5.2015|4.9372|4.732|4.3787|6.28|8.0893|8.776|9.4921|9.9133|8.7627|9.2387|9.0787|8.72|12.144|12.7947|13.3587|12.8547|12.46|11.9367|12.3167|13.1167|13.0867|12.65|14.05|12.2833|10.0333|8.8167|8.7533|9.6167|8.52|8.89|9.8|9.07|9.3633|9.9067|9.2533|9.8033|7.9467|8.3267|8.4567|7.55|8.8767|9.8667|10.6167|10.6167|10.95|9.7667|9.82|10.515|10.8367|11.6433|13.63|13.9333|12.8467|11.8867|10.8267|12.9|13.1767|13.8733|14.0258|14.0667|14.4055|15.84|15.7667|15.8833|15.775|16.305|16.8133|17.74|17.9567|18.1067|15.6467|14.0333|15.0167|16.56|15.9333|15.9367|17.6433|19.9467|17.8967|19.4683|18.03|20.92|20.06|23.02|22.39|26.38|31.56|39.38|36.32|33.06|39.825|41.91|
2025-07-04 07:37:08|pink_usa_0734|MIELY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|13.225|18.5|16|15.1|13.8|10.4|9.306|7.15|7.9|8.35|8.55|5.754|4.85|5.55|7.5|8.95|8.9|10.48|9.65|9.65|10.07|10.3|10.75|12.26|14.58||15.81||17.81|20.6|19.3|24.1|18.154|17.85|20.05|10.744|10.17|10.31|12.894|15.97|16.002|17.39|16.25|17.948|21.93|21.3|23.61|18.96|17.74|17.85|15.7|16.24|16.62|18.28|19.5|21|23.42|22.114|26.48|24.63|23.12|26.42|24.265|21.64|19.045|22.4|23.895|26.786|30.3125|27.33|29.13|34.38|36.8|31.91|26.4|23.758|24.845|28.575|26.18|28.06|27.71|24.18|25.72|26.12|31.49|29.71|27|28.14|26.22|20.82|20.9|19.274|22.03|25.01|29.65|22.9|29.6|31.8|35.1|30.34|32.88|37.223|42.42|
2025-07-04 07:37:12|pink_usa_0735|MZDAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.725|5.775|7.125|5.975|6.5375|7.7625|5.7475|6.9|5.45|4.44|4.095|2.8475|2.9525|6.0275|8.0625|11.1775|11.325|12.4525|11.41|12.85|10.95|10.43|10.075|9.33|9.5|8.54|7.81|7.42|7.89|7.71|6.805|7.43|7.1|7.19|6.79|6.1|5.21|5.395|5.98|5.1|4.58|4.36|2.56|3.17|2.58|3.64|4.06|4.46|4.55|3.86|3.57|4.05|3.17|3.72|4.415|5.06|4.8|5.8|5.645|4.49|3.615|3.205|3.05|3.07|
2025-07-04 07:37:22|pink_usa_0736|ITOCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|9.4|10.53|13.944|13.094|17.26|17.4|15.7|17.878|22.03|20.22|22.27|19.9|21.7|22.61|20.55|19.8|22.175|24.04|23.78|23.98|25.1|22.21|25.67|23.2|20.3|24.03|24.32|25.47|22.13|25.99|24.65|24.395|27.415|27.94|30.64|34.5|39.51|40.06|35.19|36.407|36.095|36.15|38.68|42.0201|46.64|39.99|44.785|48.63|59.79|62.395|59.25|56.51|60.58|60.004|56.13|53.265|64.46|65.95|79.62|71.5|90.93|88.13|101.65|98.98|93.78|100.396|105.48|
2025-07-04 07:37:25|pink_usa_0737|SSUMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8.68|8.81|10.02|9.87|11.99|12.21|10.75|13.15|14.96|13.5|13.94|12.39|14.39|14.12|13.9|13.3|12.92|12.03|13.25|13.19|12.61|13.25|13.099|10.165|9.88|11.62|11.335|11.07|9.575|11.01|10.34|11.54|12.55|13.25|13.315|14.43|17.41|17.94|16.71|15.22|15.23|14.32|15.218|16.159|14.8|11.35|11.76|11.58|13.55|13.81|13.2645|14.33|15.25|15.64|13.63|13.05|17.9|18.18|21.42|19.615|22.94|25.14|24.97|21.79|21.33|22.65|26.18|
2025-07-04 07:37:28|pink_usa_0738|MIUFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69||72.4|70.88||73.65|81.71|||74.3|80.45|||10.67|10.54|11.16||9.79|11.4|10.85|||9.78|10.345|9.84|8.5|8.88|9.5||10.58||10.66|13.4|||10.75|8.95|10.28|10.43|||8.5|8.9|9.88|9.2|11.36|||10.15|9.25|9.88|8.48||||13.3|13.24|13.447|13.92|14.15|13.05|14.51|14.69|
2025-07-04 07:37:30|pink_usa_0739|KDDIY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.75|3.8625|4.625|4.5375|4.9917|4.1733|4.035|4.3792|4.6992|5.3667|5.9571|6.1833|5.27|5.3333|5.73|6.1833|6.1527|7.7|9.2067|8.7533|9.89|8.88|9.6467|10.24|11.8467|12.22|12.79|12.09|11.93|14.58|14.89|14.7|13.345|13.05|13.07|13.25|12.89|13.25|13.79|12.749|12.385|11.635|13.37|13.505|15.2|14.87|15.62|13.51|15.427|15.27|15.89|16.07|15.58|16.6|15.95|14.89|15.624|15.33|15.26|14.91|16.49|13.92|14.44|15.47|16.59|18.31|17.04|
2025-07-04 07:37:33|pink_usa_0740|MITEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|10.7||8.875||9.25|9.8|6.8|7.29|8.13|7.55|7.38|5.525|7.625|10.25|11.8|13.8|11.8|10.925|12.6|10.775|11.05|13.9|19.75||20.43||26.725|31.5|26.35|28.3|23.875|27.5|22.31|16.479|13.416|12.503|16.001|14.9|17.2|16.816|13.703|18.082|19.8|17.259|18.504|17.172|15.77|17.09|17.88|19.539|24.09|31.75|26.12|29.65|26.675|22.51|24.95|21.19|20.385|23.56|22.1|20.955|18.52|19.44|18.77|18.36|19.375|19.119|17.91|18.12|19.62|16.89|17.22|16.24|17.255|16.596|18.455|19.02|19.065|16.19|14.73|14.85|15.77|17.1092|15.59|15.383|14.5|14.4|14.22|12.93|12.78|12.0448|12.27|12.85|14.33|18.35|16.7|14.89|13.91|17.64|18.935|
2025-07-04 07:37:43|pink_usa_0741|BRDCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.275|5.025|5.275|37|6.8125|6.45|5.7|5.8375|6.925|6.5375|7|8.7375|9.5625|8.95|9.7375|9.5|9.6125|10.325|10.0875||8.975||10.725|10.25|10.5875|10.6125|7.6|9.075|7.9875|8.6125|6.9625|7.175|8.45|8.3875|8.325|8.32|8.4825|8.745|9.3875|10.4625|12.335|11.4575|11.3475|11.5725|11.295|11.56|13.095|18.785|17.6825|17.35|18.54|17.8|17.98|16.28|19.76|21.22|18.77|18.49|16.98|19.16|16.6|18.99|18.14|20.68|21.71|23.89|24.4|20.915|18.62|18.746|19.66|19.705|19.548|20.47|17.663|15.225|15.87|16.72|19.48|20.4|21.5|22.14|21.98|18.26|18.745|17.99|18.62|19.87|20.7886|19.02|21.61|21.63|19.59|18.01|17.9|20.7|20.889|
2025-07-04 07:37:47|pink_usa_0742|DKILY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6713|3.674||3.0075|3.575|2.6845|2.649|2.6275|2.5705|2.7975|3.648|3.9655|4.192|5.735|5.9|5.9075|6.8765|5.8406|6.9935|6.895|6.813|6.6785|6.712|8.219|8.5755|9.432|9.9425|9.7795|10.5318|11|12.1235|11.515|11.715|11.553|11.25|12.585|12.97|13.857|14.135|12.6|17.98|18.4|22.56|20.478|20.192|22.72|21.4|15.93|16.94|14.86|17.32|17.385|20.4|14.37|16.48|13.62|14.42|11.86|12.11|11.37|12.19|
2025-07-04 07:37:49|pink_usa_0743|AOZOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5062|6.6437|7.6675|7.6437|||7.275|8.31|8.0625|8.7625|9.4187|9.6312|8.8837|8.4138|8.9863|9.1563||9.2|9.1125|9.625|10.08|10.3|10.01|9.745|8.3|7.52|6.12|5.63|6.4525|6.52|4.38|4.2275|4.11|4.67|5.3|5.63|6.05|5.79|5|4.8|4.31|5.02|4.475|4.965|4.65|5.52|3.9118|3.84|4.39|3.91|3.5|3.3|
2025-07-04 07:37:52|pink_usa_0744|TOSBF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:37:54|pink_usa_0745|TOSYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:37:55|pink_usa_0746|TKECY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|28.6|31.3||6.25|6.2|4.65|2.85|2.55|1.32|1.6|2.05|4.4|6.5|5.77|4.65|4.25|4.1|3.7|3.91|4.38|6.03|6.95|5.14|5.75|4|4|4.12|3.85|3.94|4.05|3.9541|3.97|4.4|4.86|6.696|5.31|4.97|4.68|3.9|3.4|2.86|2.53|4.03|3.26|2.97|3.02|2.6|4.12|3.86|3.27|3.51|5.3|3.785|6.1|5.99|6.75|7.25|6.602|2.3855|3.08|3.3474|
2025-07-04 07:37:58|pink_usa_0747|ALNPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|6.5|7.1|6.35|5.15|4.45|5.4|5.3|4.25|3.5|3.5|4.55|5.55|5.05|6.45|6.75|6.3|7.1|6.9|5.95|6.2|7.95||7.6||7.05|7.8|7.85|7.55|7.45|8|7.53|7.5|7.55|7.36|5.8|5.24|5.92|5.81|6.86|7.25|7.36|5.45|6.84|6.05|5.73|5.92|4.75|4|4.03|4.02|4.28|4.29|4.34|4.22|4.86|4.65|5.16|5.72|6.1|5.89|5.9|5.9|5.53|5.17|5.83|6.13|7|7.72|8.32|7.67|7.22|6.64|7.305|7.3|6.57|6.7|6.25|4.5|4.59|4.45|4.45|4.43|4.6375|4.74|4.2|3.95|3.56|3.88|4.4|4.1045|4.785|3.94|4.32|3.865|3.82|3.738|3.56|3.85|3.7|
2025-07-04 07:38:01|pink_usa_0748|SMCAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.86|13.73|12.97|13.58|15.79|13.15|12.745|11.56|12.76|12.585|14.665|13.69|14.25|15.98|18.25|24.7199|19.4|16.64|14.525|16.765|20.8|18.59|21.56|22.51|23.3701|27.345|26.84|32.56|29.79|29.57|29.33|27.62|24.28|24.1|19.895|25.15|24.94|27.05|23.23|27.92|25.31|23.52|21|18.97|16.2|17.89|
2025-07-04 07:38:05|pink_usa_0749|SMECF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89|97.25|104|112.5|||124||176|158|181|150|168|168.85|160|152|176|196.61|211.4|230.5|257|242.92|277.06|262.25|267.5|301.375|280.21|259.5|234.47|260.65|249.5|299.29|282.99|283.5|312.5|359.5|491.829|389.33|322.5|282.485|321.01|420.81|373.005|431|429.7|463.6|541.015|537.75|653|594|580|588.86|571.11|508.06|460.75|392.95|493.288|515.01|533.48|463.418|567.0556|525|467.05|419|381.3688|328|363.392|
2025-07-04 07:38:09|pink_usa_0750|FJTSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.594|4.44|4.33|5.38|6.02|6.65|7|6.73|6.56|6.702|5.566|5.916|5.298|5.18|4.82|3.9|3.838|3.9895|4.1|3.988|4.198|5.12|5.9886|7.672|6.442|5.462|6.754|5.384|4.986|4.62|3.736|3.842|5.4|6.09|6.168|7.774|8.086|6.898|6.123|6.64|6.425|6.46|7.1375|7.175|8.2845|10.675|9.5775|13.4|12.53|15.43|14.805|18.24|19.15|16.305|14.65|12.99|11.175|14.155|13.5|13.13|11.215|13.5427|16.15|16.65|19.53|19.53|21.49|23.365|
2025-07-04 07:38:12|pink_usa_0751|MAUSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.6|11.67|10.89||11.518|10.69|10.3|10.45|10.425|9.6|
2025-07-04 07:38:14|pink_usa_0752|TYIDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|22.7|26.07|25.28|27.3|25.31|28.3|27.3|27.55|32.1|28.5|32.68|28.37|27.6|28.32|26.8|28.28|33.18|40.34|44.77|43.33|49.03|46.7|51.01|46.06|51.4|59.35|54.3|52.028|47.5|45.995|41.55|47.14|47.93|49.47|57.22|61.45|68|57.89|54.125|50.22|49.26|54.84|54.63|59.45|53.93|48.81|54.38|64.32|81.49|83.475|80.99|83.4|82.6|59.425|59.375|50.445|60.505|56.41|73.84|74.75|84.13|94.49|83.73|73.15|82.76|117.65|113.26|
2025-07-04 07:38:18|pink_usa_0753|TOKTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:38:19|pink_usa_0754|JXHGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.6||||5.2||5.69|5.14|4.84|5.11|5.12|5.4|4.03|3.84|4|4.198|4||||||||5.08||6.38|6.67|||4.77|4.74|4.45|4.35|3.5644|3.54|3.54|4.12|4.42|4.09|4.09|4.07|3.535|3.48|3.406|3.29|3.4138|3.49|3.79|3.83|4.9|5.155|5.45|5|5|4.91|
2025-07-04 07:38:22|pink_usa_0755|JXHLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|10.95|11.89|14.05|12.39|11.9|11.33||10.28|||11.49|9.64|10.83||10.45|10.19|10.66|7.9|7.27|8.58|8.36|7.97|7.49|8.49|7.21||8.85|9.31|8.63|10.305|13.91|12.95|14.18|13.8|10.72|9.725|9.55|9.47|8.58|6.65|7.3|6.85|8.315|8.62|8.38|8.335|8.05|6.98|7.4151|6.31|7.16|7|6.93|7.36|8.1641|9.378|10.4032|10.165|10.92|9.98|11|
2025-07-04 07:38:24|pink_usa_0756|ASEKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2367|||10.2||||12.75|12.1533|13.2367|11.5033|12.0033|13.2433|13.1533|12.98|13.05|12.8333|13.5667|15.4533|15.1867|15.66|18.42|17.9967|20|17.8833|15.2033|13.23|13.1667|13.69|10.6767|11.8103|11.0867|8.8667|9.8967|10.59|9.8433|11.5867|13.9167|12.3367|12.5967|9.9783|10.375|8.92|9.78|8.9533|10.8148|12.0993|12.769|13.0606|10.8667|10.65|10.25|12.445|13.005|
2025-07-04 07:38:27|pink_usa_0757|CAJFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.836|39.125|38.75|51.437|39.13|36.625|40.25|38.25|29.25|35.414|39.75|34.75|33.94|38.25|35.65|46.85|49.75|48.75|47.9|50.5|46.5|52|53|53.2|53.8|61.5||48|54.1|53.25|55.6|59|55.15|40.39|47.9657|46|33.9|28.85|30.9707|32.8|37.5|43.08|46.19|38.65|47.385|50.9875|43.24|47.35|45.41|43.22|46.03|32.59|32.075|37.63|36.33|30.955|32.45|29.05|31.305|32.985|31.81|32.798|36.48|32.32|31.75|28.4438|29.55|28.06|28.65|28.39|31.15|34.63|36.395|39.46|35.99|31.59|31.565|28.28|28.92|27.88|26.55|27.925|21.5|20.335|15.59|22.07|23.4675|23.43|24.18|23.98|24.7|23.095|22.14|22.36|22.25|26.8|24.54|25.493|29.0664|29.05|32.9275|32.3|27.86|27.55|
2025-07-04 07:38:33|pink_usa_0758|FANUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.99|7.078|8.14|8.64|9.85|12.17|11.55|13.7|15.84|15.828|17.79|15.852|16.74|17.898|15.438|16.23|15.63|15.672|15.102|16.626|16.533|17.988|17.316|17.382|16.698|22.278|19.506|16.983|15.852|17.112|16.206|18.75|19.52|20.68|19.77|23.25|26.79|24.12|19.88|16.65|16.86|18.75|17.77|19.35|18.616|14.1325|17.42|20.3|26.7575|24.2|23.89|21.243|19.81|16.2|16.66|13.5|17.09|17.3|16.94|12.81|14.57|13.93|13.03|13.29|15.46|11.92|13.55|
2025-07-04 07:38:36|pink_usa_0759|RCRRF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|10.4833|12.5867|13.82|14.8767|16.8033|17.46|24.2525|24.69|23.68|28.585|26.95|25.73|29.815|33.34|32.67|40.15|26.085|33.9|39.95|45.29|46.45|51.68|65.51|48|37.24|34.51|30.52|31.825|27.7|34.88|27.82|39.35|41.831|50.65|57.63|68.72|50.75|54.38|
2025-07-04 07:38:38|pink_usa_0760|RCRUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.315|5.9|6.78|6.584|7.87|5.43|6.6525|7.88|8.91|9.2465|10.5|12.93|9.675|7.4|6.74|6.1|6.355|5.56|6.73|5.53|7.88|8.22|10.59|11.87|13.97|10.69|11.33|
2025-07-04 07:38:41|pink_usa_0761|TOPPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|12|11.05|10.6|9.3|7.8|19.7|10.02|8.65|8.45|9.3|8.75|7.5|7.22|5.87|7.87|9.75|11.5|12.14|10.5|9.75|10.52|10.52|10.15|9.85|12.85||11.1||10.9|10.19|11.07|9.77|9.8|11.07|9.88|6.6|6.6|7.55|9.95|8.8|8.9|9.45|8.21|7.9|9.128|7.91|7.676|7.9|7.902|6.634|6.16|5.38|6.28|7.2|6.76|8|7.33|6.93|7.8595|6.58|6.66|8.5|8.79|8.71|8.62|8.94|8.7375|9.46|9.846|10.14|10.666|10.35|9.28|8.4|7.22|6.87|7.755|7.9|8|9.04|10.19|7.09|7.8812|6.74|7.415|8.47|8.1975|8.6|10.06|8.49|8.095|7.59|7.9992|10.145|11.445|11.125|13.6445|11.77|13.96|13.3|13.787|14.095|14.075|
2025-07-04 07:38:45|pink_usa_0762|SOMLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1875|11.375|10.4375|7.75|8.875|8.25|7.6563|6.5313|5.6563|5.6094|5.9063|6.0313|4.5875|3.9063|2.8438|3.7344|5.1719|4.8312|5.5187|4.9313|4.5|4.9938|4.875|5.4562|6.2031|6.4688||5.9969||6.2344|5.8094|5.5625|6.3875|6.3|6.1906|5.6875|4.6887|5.1787|4.5938|5.325|5.625|5.5625|5.3969|5.7194|5.695|5.875|6.23|6.2|5.915|5.78|5.92|5.78|6.44|6.215|6.935|6.88|7.53|6.995|7.175|7.605|7.73|7.215|8.825|8.425|8.305|8.725|9.52|9.365|9.0075|9.02|9.08|9.375|9.535|9.605|9.385|9.53|10.1975|10.4325|10.5175|9.785|11.51|10.945|10.405|10.7795|10.505|11.37|10.3725|9.42|8.47|8.8075|8.78|8.3275|7.12|7.43|7.995|8.39|8.7|9.12|8.66|7.95|8.87|8.35|9.13|9|
2025-07-04 07:38:48|pink_usa_0763|KAJMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.55|7.4|9.85|13.2||8.8|||10.5|8.26|6.27|6.32|6.35|6.5|4.9|6.41|5.15|5.53|4.89|4.468|4.86|4.76|4.97|5.42|5.736|6.06|6.55|6.554|5.534|5.58|5.41|6.068|6.548|7.048|8.328|7.428|7.67|9.072|9.44|8.037|9.542|9.808|11.884|10.682|13.302|14.508|14.282|14.3784|13.678|17.45|20.6|20.116|18.7|15.248|13.23|14.09|14.93|13.26|14.11|12.765|10.46|11.89|11.105|14.11|14.18|13.339|12.6|11.992|11.1|10.4|9.14|12.31|12.49|15.46|15.73|17.91|19.475|18.491|17.09|17.88|23.11|23.91|
2025-07-04 07:38:51|pink_usa_0764|KYOCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||4.6328|4.1016|4.8984|5.4375|5.1719|4.4844|4.7188|4.2188|4.1055|3.6953|3.7656|5.3321|3.6446|3.4531|3.2969|6.2813|5.4375|6.8047|7.4141|8.7109|11.9688|21.4844|20.7578|18.25|16.7188|13.5687|12.3613|9.4175|8.675|7.3688|8.5512|8.375|7.3762|6.9188|6.1487|7.1625|7.6712|9.425|10.3825|9.6625|9.0125|9.0425|9.1412|8.8375|8.12|11.05|11.735|10.2012|11.2263|11.5862|12.1875|12.0125|10.685|10.0025|11.4038|10.8225|7.53|7.9512|9.6975|10.0213|10.4337|11.59|12.2813|11.18|12.4663|12.9388|13.7387|13.39|11.12|10.6412|12.1638|9.9775|11.1|11|12.675|12.7063|13.2375|11.19|11.785|11.885|11.5975|10.93|12.99|12.855|11.3075|9.9875|12.2|11.77|12.145|13.675|14.2325|15.2725|16.7|16.795|15.895|15.1113|13.53|14.06|16.15|15.2825|16.355|16.4312|13.2725|13.9175|13.8025|16.1025|15.15|15.4475|14.6487|15.5975|13.47|13.865|11.8225|12.9375|13.1075|13.3112|12.415|14.61|12.13|12.55|10.12|10.46|11.845|11.738|
2025-07-04 07:38:56|pink_usa_0765|JAPAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.145|13.73|18.85|18.65|17.34|18.37|20.94|19.66|18.36|16.075|16.96|16.95|16.93|16.565|13.145|13.92|12.995|12.52|11.5|11.11|11.22|10.54|9.35|8.89|9.51|10|9.49|9.84|9.83|10.31|8.44|8.76|8.38|10.25|10.73|11.01|11.53|13.11|13.46|14.09|13.412|12.7|15.37|14.53|
2025-07-04 07:38:59|pink_usa_0766|MMTOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.5|15.9|16.8|14.7|14.5|13.5|12.7|11.8|14.5|12.4|13|13.5|11.6|11|9.3|8.3|10.2|10.2|13.75|10.53|11.1|10.2|10.9|10.79|8.83|9|8.47|7.83|8.05|4.41|4.61|5.68|6.05|6.18|6.57|8.069|7.439|7.2|8.07|6.105|5.804|5.4601|4.69|4.47|3.65|2.8|2.48|2.03|2.27|2.8|2.55|3.215|2.87|2.43|3.21|3.2926|3.6622|3.714|3.61|3.52|3.3|3.3|3|2.71|2.839|2.77|3.08|
2025-07-04 07:39:02|pink_usa_0767|MTLHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|19.8|21.75|21|21.45|25.8|24|25.61|33.7|33.5|37.85|31.86|28.18|25.58|21.45|19.55|23|24.05|23.33|23.3|22.525|20.645|21.7|23.866|24.16|32.615|33.52|30.96|27.95|25.39|24.7|31.16|34.112|38.11|44.71|52.7|56.65|48.35|44.16|40.43|43.72|35|34.23|37.8|36.68|28.55|27.83|29.6|36.03|38.31|41.04|41.47|39.34|30.62|28.22|22.38|28.2525|29.32|29.31|29.46|30.569|29.93|27.875|26.65|26|23.03|24.64|
2025-07-04 07:39:05|pink_usa_0768|TISCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13.43|13.935|10.85|11.37|11.48|8.604|9.48|10.525|7.786|8.7887|8.01|8.62|9.78|8.68|8.2652|7.65|6.64|7.835|6.86|8.52|8.22|8.32|9.1|8.97|8.84|10.32|10.04|10|13.02|12.36|
2025-07-04 07:39:08|pink_usa_0769|NIPNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|10.108|10.736|11.6|10.546|10.7|9|7.692|7.7|6.442|7.137|7.542|9.834|10.721|12.564|14.4|16.138|18.014|16|22.9|27.75|
2025-07-04 07:39:10|pink_usa_0770|RICOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|16.2|19.35|19.4|15.8|18.5|18.78|19.5|17.1|19.35|17.35|16.9|17.4|15.18|14.35|17|18.7|19|21.15|19.05|20.48|17.85|16.45|15.9|16.5|17.6|19.54|19.4|19.6|20.15|22.71|22.15|20.55|15.8|16.57|16|11.2|11.9|13.36|12.602|13.848|14.692|15.93|13.35|15.06|14.62|11.092|11.032|8.942|8.54|9.082|6.68|8.888|12.024|12.2|12.164|10.848|11.284|11.08|11.48|10.291|9.95|11.24|9.63|11.025|9.42|10.468|8.585|8.65|8.61|8.37|8.64|9.73|9.52|9.98|9.445|9.77|10.17|10.3|9.33|9.1|11.63|6.76|7.57|6.58|7.05|10.68|10.702|9.89|9.48|7.46|7.72|7.43|7.6861|7.95|8.85|8.38|7.875|8.775|9.2|10.895|11.3|10.1743|10.12|
2025-07-04 07:39:14|pink_usa_0771|JAPSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4|13.85|12.7|15.91|16.92|18.56|18.59|18.19|18.24|15.63|14.59|15.93|15.65|15.87|16.97|19.72|19.685|18.97|16.963|18.085|16|15.7|15.215|14.29|8.9675|8.715|9.23|8.97|10.61|10.65|10.68|9.3925|8.37|8.26|9.45|10.57|9.57|10.8999|8.98|9.62|9.09|7.86|7.87|8.14|9.22|10.13|
2025-07-04 07:39:16|pink_usa_0772|OTSKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.77|14.99|15.42|17.55|17.65|14.28|15.23|14.3|16.12|17.45|15.24|16.61|18.32|15.765|17|20.415|23.445|22.46|23.24|23.501|21.35|20.91|22.45|25.06|23.09|23.49|20.52|18.1|17.98|21.04|22.41|19.58|20.88|18.9|21.51|19.885|20.09|20.73|18.49|16.07|17.55|15.73|16.13|16.53|19.64|16.9|19.8|21.25|23.79|30.02|26.17|23.52|23.605|
2025-07-04 07:39:19|pink_usa_0773|FUJIY|price_next_month|0.16497633536173|0.1669|0.193|0.1788||0.1369|0.1515|0.1279||0.1474|0.1668|0.2059||0.3182|0.3731|0.4161||0.4775|0.6468|0.5858||0.6181|0.5453|0.5779||0.6077|0.6601|0.7088||0.6227|0.6342|0.6503||0.6155|0.6061|0.5885||0.6163|0.6198|0.5903||0.6962|0.7014|0.5833||0.599|0.6267|0.6233||0.6702|0.691|0.6875||0.8611|0.8333|0.875||1.0729|1.0625|0.9965||0.9375|0.9028|1.0521||1|1.0139|1.1042||1|0.9931|1.0938||1.1722|1.0347|0.9497||0.8847|0.8658|0.9025||0.7667|0.8358|0.7942||0.8417|0.8772|0.9786||0.8692|0.9042|0.8889||0.9164|1.0133|1.1022||1.1508|1.1914|1.2247||1.0258|0.7614|0.6706||0.8031|0.8222|0.7542||0.8153|0.8319|0.9342||0.815|0.6708|0.6664||0.5142|0.4614|0.5094||0.5797|0.6025|0.7608||0.72|0.8386|0.9194||1.0547|1.1396|1.1289||1.1172|1.0425|1.0478||1.0135|1.0928|1.1407||1.0696|1.1744|1.1025||1.326|1.1883|1.3222||1.2761|1.3211|1.49||1.9219|2.2914|2.1906||1.5172|1.4108|1.4894||1.6931|1.6406|1.6206||11.355|13.3746|11.26||11.27||
2025-07-04 07:39:25|pink_usa_0774|OBYCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.65|4.9|4.8|4.5|3.878|3.9|4.3|4|4.09|4.87|4.23|4.52|4.86|4.64|4.21|4.02|4.32|5.12|5.54|5.6|6.34|5.7673|6.4258|7.59||6.46|||9.36|9.56||10.03|9.4|9.29|10.92|11.49||12.0237|11.18|10.43|8.7756|||||11.32|9.0285|9.7|8.169|9|9.5|8.25|7.82|8.08|7.12|7.28|6.57|7.71|7.75|8.78|8.33|8.78|11.8|11.34|11.34|13|15.325|15.4|
2025-07-04 07:39:28|pink_usa_0775|NPSCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0833|10.2333|11.4333|12.37|12.37|13.33|12.4|11.15|10.8533|11.5333|9.8733|11.1667|9.6367|8.3667|8.45|6.32|7.29|8.3133|8.4367|10.1633|11.2633|10.6|9.0033|10.1667|8.4817|8.25|8.7567|7.52|6.3667|5.97|7.52|6.4433|6.53|7.8733|7.4527|7.8667|8.0533|8.7167|7.3|6.49|6.13|5.9267|6.1867|5.37|4.79|5.0733|2.7833|3.1567|3.595|4.2667|5.95|5.56|5.8233|5.3667|5.7166|4.7833|4.76|6.69|7.47|7.54|7.22|7.835|7.536|7.23|6.56|6.76|7.13|6.545|
2025-07-04 07:39:31|pink_usa_0776|MRAAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1944|2.6389|2.6667|3.1389|3.125|2.8033|3.0433|4.0778|3.68|3.6978|3.3111|2.96|3.2|2.7667|2.62|3.2778|4.5444|4.04|4.4622|5.4467|4.8644|5.3933|6.0933|6.0489|7.77|8.6178|7.0556|6.96|7.3067|6.5044|7.6911|7.3589|7.2778|8.6622|8.1111|8.2556|7.4278|9.9322|7.9611|7.0133|8.7867|7.6667|8.8933|10.1027|9.4133|10.5133|11.8933|17.29|13.62|13.52|12.72|12.4533|10.0533|9.44|7.8533|9.5933|9.9267|9.7333|8.7|10.46|9.07|11.48|9.12|7.8|7.66|7.47|
2025-07-04 07:39:34|pink_usa_0777|EJPRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.775|11.94|9.6|10.01|11.08|11.56|11.55|10.93|10.2|10.87|8.94|10.27|9.73|10.76|10.04|10.56|11.18|11.35|14.06|13.37|14.45|12.55|11.99|13.35|12.6|12.85|15.02|16.11|15.75|14.795|15.39|14.665|15|15.06|14.96|15.88|15.94|17.56|15.595|15.55|14.455|15.16|15.21|15.04|15.09|15.18|12.415|10.57|8.68|10.93|11.2501|11.39|10.43|9.75|9.14|8.58|9.06|9.35|9.42|9.53|8.62|9.46|9.37|8.82|9.99|8.63|11.42|10.89|
2025-07-04 07:39:37|pink_usa_0778|TTDKY|price_next_month|0.1524926686217|1.3481|1.3231|1.2501||1.2585|1.3606|1.1939||1.1146|1.1125|1.3375||1.55|1.4833|1.6667||1.5625|2.2833|2.1917||2.2833|2.35|2.4333||2.4542|2.6583|2.5||2.9167|2.9|2.1833||2.6917|2.7167|2.3417||2.2333|1.9583|1.9083||2.2917|2.4833|2.0667||3.0083|2.925|3.15||3.05|3.3667|3.4167||3.7917|3.8167|4.3333||5.0667|5.1917|5.2667||5.2167|4.55|5.4167||5.6917|7.9333|7.3583||8.1125|9.8333|7.1667||3.8347|3.5067|3.4367||3.7333|3.1|2.932||2.9733|4.32|4.432||4.6933|4.426|4.7613||4.8653|4.9687|5.5333||5.47|5.1327|5.106||6.064|5.7|4.7633||4.598|3.8667|2.2433||2.96|3.8633|3.46||3.87|3.4667|4.252||3.4873|2.9253|3.3933||2.85|2.5547|2.6253||2.5499|2.4093|3.1147||2.8587|3.3507|4.02||5.3533|4.1|4.808||3.9353|4.7867|4.595||4.0127|4.4667|5.4873||6.0837|7.472|5.2843||4.5167|5.3267|7.0547||6.2233|6.942|9.358||8.4687|6.9793|7.92||6.912|7.014|7.218||7.648|7.274|9.262||10.1|13.678|12.93||10.97||
2025-07-04 07:39:50|pink_usa_0779|SGIOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2892|8.4058|9.3625|8.2792|7.8833|8.9542|8.84|9.3317|9.6258|8.6667|8.5858|10.6879|10.0008|9.7533|9.3667|9.5933|10.3667|9.42|10.1467|7.9133|9.2|8.76|8.98|10.8933|9.9467|9.0933|8.4533|7.5867|7.8995|7.52|6.9734|7.6067|7.9867|7.8|7.3308|6.82|7.64|8.44|8.629|
2025-07-04 07:39:53|pink_usa_0780|SHMUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.98|21.05|25.89|25.89|25.89|43.645|
2025-07-04 07:39:55|pink_usa_0781|IPXHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7625|22.25|18.525|19.2375|12.525|13.3375|15.675|18.275|19.155|16.44|16.8|16|13.66|13.99|13.46|12.3125|11.39|11.3|12.43|14.04|15.47|12.43|11.175|12.12|10.39|9.855|8.48|7.81|7.575|9.98|9.97|9.643|9.68|10.625|13.74|13.17|10.36|11.22|9.135|9.31|8.99|9.07|9.6975|5.72|6.315|4.86|5.79|6.83|7.01|8.5075|9.68|12.65|10.46|9.59|11.19|10.96|13.34|14.48|13.38|14.97|15.01|12.95|12.34|12.64|14.15|
2025-07-04 07:39:58|pink_usa_0782|SOMMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5|19.8|22.07|26.35|24.17|24.88|19.59|20.56|20.3|13.26|14|13.77|14.125|17.04|18.9|21.66|19.1|19.07|16.94|19.74|27.08|28.5|28.555|24.46|22.75|20.76|23.17|24.75|26.868|30.05|35.448|38.27|29.51|28.47|25.055|26.035|24.18|22.995|22.987|21.92|15.41|15.295|16.68|23.94|26.3|25.9|25.19|25.25|21.5|18.94|16.89|18.55|17.22|16.11|12.69|11.28|10.59|12.105|13.21|10.795|11.32|12.38|
2025-07-04 07:40:02|pink_usa_0783|DWAHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|8.35|8.2|7.7||6.2|6.525|7.7|7.125|5.275|6.225|6.475|5.15|5.75|6.25|7.25|10.95|9.775|11.305|10.55|10.8|11.6|11.15|11.3|12.675|17||16.425||17.79|16.475|14.075|12.55|12.99|10.275|8.975|7.102|9.05|8.647|10.23|10.659|11.626|10.554|9.45|10.975|12.399|11.357|13.097|13.02|12.604|13.016|14.03|14.4|17.841|22.375|18.297|19.35|19.089|16.775|20.31|17.875|18.41|22.85|25.315|25.645|26.12|28.05|26.99|26.87|26.91|29.95|34.48|36.22|41.85|37.25|36.715|30.08|32.495|26.87|28.58|34.33|32.03|24.465|23.73|26.36|29.22|30.42|30.725|33.1605|29.8|24.08|23.92|19.88|23.75|23.845|27.22|27.63|30.59|27.93|27.23|29.65|30.36|36.35|33.975|
2025-07-04 07:40:05|pink_usa_0784|KUBTY|price_next_month|0.057938299473288|||||||||||||||||||||||||||||||||||||||||||||||35||31.875|32.5|32.125||32.75|33.125|27.25||23.75|20.5|17.344||12.938|9.125|11.75||14.25|15.6563|19.5||18.25|16.625|17.875||18.375|17.35|14.5||16.5|14.45|13.3||12.05|16.7|18.69||23.09|25.35|25.02||27.84|31.15|39.45||46.71|41.02|43.79||41.92|39.11|36.98||40.5|34.43|30||36.87|40.91|43.94||40.7|39.96|45.26||44.97|41.44|45||42.56|48.07|53.67||74.89|67.887|85.79||68.4|71.6|77.99||82.92|78.235|83.35||73.18|73.1|77.41||79.36|87.02|95.704||85.7|78.14|85.48||76.01|71.21|77.25||67.71|90.315|98.96||115.71|103.11|103.97||92.01|77.31|74.18||68.53|80.8|71.62||70.76|70.06|62.934||57.3||
2025-07-04 07:40:11|pink_usa_0785|NEXOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35||12.35||13.8|14.5|16.9|23.3|27.05|31.59|32.86|20.89|17.75|18.3|22.56|21.905|16.97|24.09|22.66|18.935|16.841|15.87|16.64|20.88|17.02|12.94|15.61|19.5999|
2025-07-04 07:40:13|pink_usa_0786|TOELY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4292|7.5|7.6667|10.25|10.8167|11.3542|9.5758|9.9583|11.6858|9.0417|8.8542|9.1667|9.5417|9.0042|7.7792|7.2267|7.2533|8.5653|7.6|9.2333|8.76|9.8|10.7333|9.94|11.6333|10.78|10.2733|9.3133|9.7033|11.8|14.0667|14.2|17.1|19.22|24.1333|27.7467|31.42|31.3|28.5667|21.3913|21.8367|26.2833|26.1933|33.7267|36.9333|33.84|46.2333|45.16|72.1667|75.76|68.6667|74.48|93.6533|70.7067|53.1467|45|58.1667|56.21|73.56|65.87|92.99|118.97|94.61|77.9|87.61|68.8|94.49|
2025-07-04 07:40:16|pink_usa_0787|ISUZY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.38|3.306|2.95|4.42|4.258|5.862|5.74|7.77|9.38|7.666|10.04|8.482|9.9|11.55|10.26|10.526|11.996|12.96|16.026|12.668|12.02|11.916|13.6385|12.455|12.805|13.14|12.6|11.06|9.64|11.17|12.435|11.51|13.67|12.421|12.752|14.6379|17.33|15.15|13.56|13.259|14.985|14.154|11.2|11.71|10.27|6.8275|8.818|8.45|9.49|10.24|12.62|13.83|12.15|12.04|10.99|11.21|11.885|11.6|13.06|11.14|13.63|12.54|14.135|12.9|13.43|13.8692|12.96|
2025-07-04 07:40:19|pink_usa_0788|SMTOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|13.35|15.8|17.9|16|12.05|13.55|9.01|6.85|6.475|6.825|5.05|6.18|5.425|7.125|9.325|8.875|8.425|10.25|9.1|10.55|10.8|10.5006|13.1|16.4||13.1|||||16.5|13.9|12.6||7.605|7.61|9.54|10.95|13.175|12.9|12.2|11.6379|12.875|14.605|13.075||12.598|10.641|13.85|12.075||11.01|12.48|13.48|15.225|16.215|13.675|14.84|13.2|12.93|13.88|14.976|13.87|12.69|11.87|13.228|14.85|14.12|16.73|15.44|16.83|17.62|15.53|14.65|13.34|13.9|13.42|12.39|13.38|14.41|9.94|11.6|11.36|14.076|14.92|14.01|13.471|14|10.49|10.85|10.54|11.95|12.48|12.47|10.49|13.22|15.45|15.11|15.06|18.45|15.565|21.595|
2025-07-04 07:40:23|pink_usa_0789|SZHFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8435||9.25||8.75|||11.75|9.5|9.8|7.65|8.5|9.3||6.5|7.8||9.2|9.95|9.1|8.4|8.7|7.3||9.65||10.75|10.2005|9.5505|11.5||||12.75||15.91||||18.62|18.175|16.4||15.9|11.25|11.15|11.325|11.775|14.4|15.4|16.9|15.037|15.88|13.95||13.95|13.95|23.1|22.635|22.95|25.4|25.4|21.25|19.75|21.5|21.5|
2025-07-04 07:40:26|pink_usa_0790|NINOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.4|31.5|14.5|14.5|12.5|9.25|9.25||10.5|9.75|7.55|7.05||9.45|14.55|15.75|12.05|10.35|9.475|13|10.9|11.05|12.5|16.395||17.435||22.35|23.4|28.85|33.7|29.655|28.55|29.5|14.975|10.97|12.957|17.85|18.775|22.251|22.515|17.625|18.698|22.33|20.119|22.35|21.8|24.7|29|27.8|25.65|28.88|22.5|20.871|19.12|17.78|15.83|15.54|13.31|12.66|14.77|12.14|13.23|14.52|14.87|14.17|15.2|16.03|14.32|16.73|18.18|19.5|17.44|16.91|17.59|15.585|13.865|14.07|12.79|12.0942|9.04|8.37|5.86|8.3|9.21|9.26|11.43|10.7|11.309|11.29|9.01|9.62|9.605|12.45|9.4|9.78|10.25|10.735|12.09|10.62|10.07|10.16|
2025-07-04 07:40:31|pink_usa_0791|HOCPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|35.95|29.71|27.77|22.1|18.42|17.71|18.26|21.76|21.45|28.35|27.45|22.68|23.69|24.33|20.94|23.46|22.8|21.24|22.95|22.13|20.28|19.5|19.21|21.44|23.31|27.5|29.91|32.6|31.65|38.87|39.71|41.02|38.001|39.04|39.95|36.02|40.32|43.54|47.71|52.355|56.65|51.776|53.83|58.35|54.695|57.295|69.97|75|83.01|96.35|92.465|99.38|114.35|132.87|117.975|135.4|150.84|138.62|97.55|92.61|99.88|109.72|104.1|116.48|97.84|126.89|119.29|125.19|131.334|133.89|115.67|117.294|
2025-07-04 07:40:34|pink_usa_0792|ROHCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|14.505|18.325|16.64|17.26|19.005|15.73|16.09|16|15.055|14.66|13.185|12.34|11.445|8.64|7.98|8.3|8.625|9.925|10.39|12.855|11.645|14.5813|14.145|15.8|16.5|14.21|12.105|11.3675|11.295|10.03|13.037|15.9855|16.3438|20.3163|23.095|29.165|23.465|21.134|16.925|15.665|18.455|18.135|19.735|20.6075|15.615|16.5|20.4|27.92|26.42|22.38|21.87|20.79|17.235|17.815|16.905|19.675|20.07|23.305|15.86|18.24|14.35|13.7|11.41|9.58|9.15|12.79|
2025-07-04 07:40:37|pink_usa_0793|CHGCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6733|4.2992|5.3333|4.9917|4.4162|5.3583|6.0658|5.26|5.3017|5.7283|6.0792|5.68|4.9567|5.9354|6.8133|7.6492|8.9858|8.8542|8.475|10.0633|9.8083|10.4708|11.9425|14.0075|16.5|19.7583|23.29|19.63|27.35|19.31|18.7|18.64|16.416|14.89|13.05|11.525|12.91|12.79|14.43|14.92|17.93|16.03|20.41|23.6|21.61|28.19|24.46|
2025-07-04 07:40:40|pink_usa_0794|NTDTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|||||6.045|7.224||6.573|6.7755|||6.051||6.1515|7.527||6.52|6.924|7.4|7.132|7.124|7.464|9.16|9.908|10.16|10.316|10.844|10.088|9.8|10.068|9.988|11|11.15|12.3099|10.33|11.65|13.54|11.6|10.6|13.09|13.725|14.13|10.54|11.96|12.19|14.72|15.12|16.23|19.0795|20.05|18.41|14.45|14.52|15.49|13.65|14.0485|11.67|14.57|15.905|15.176|15.675|19.44|20.33|26.84|
2025-07-04 07:40:43|pink_usa_0795|SHMDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.9|37|31.4|40.5|43|40.3|44.5|47|53.25|49.95|51.7|53.75|51|47.5|58.95|66.45|68.5|65|87|93.4|86.89|85.22|98|111|119.28|127.5|153.6|136.06|163|149.5|152.2|142.82|170.89|161.58|153.24|148.625|132.77|145.4|134.25|144.75|143.81|137.25|162|138.06|144.7|155.1|142.75|207.99|198.35|251.2|248.49|271|266.01|227.51|195.8|170.75|146.75|166.38|175.77|159.31|138.5|148|161|152.09|156.6|134|133.89|149.26|
2025-07-04 07:40:46|pink_usa_0796|SMNNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.55|15.2|14.51|17.255|15.81|15.46|14.88|13.33|14.395|13.155|14.562|13.595|13.805|14.69|13.77|15.25|15.63|14.89|20.61|20.54|24.952|23.965|27.25|27.85|23.58|19.8|17.39|14.81|17.7175|15.965|16.54|14.07|14.35|16.12|16.47|15.14|13.99|14.08|14.31|
2025-07-04 07:40:49|pink_usa_0797|OCPNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:40:50|pink_usa_0798|WJRYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.95|19.365|21.575|21.595|20.2|20.635|21.445|21.06|19.605|23.5375|22.04|22.325|21.44|19.83|23.29|23.435|25.145|27.58|35.325|33.43|31.39|30.825|31.795|30.045|31.99|34.525|35.285|35.23|38.59|35.28|35.035|33.655|36.3675|36.465|40.65|43.1985|43.325|31.135|24.3|22.34|26.435|28.085|27.08|23.605|21.31|19.125|17.24|19.5313|21|22.21|20.345|18.725|21.255|19.3|18.23|17.2|18.23|22.5|22.57|
2025-07-04 07:40:54|pink_usa_0799|KAOOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.68|13.075|13.88|15.355|14.94|15.3601|16.59|15.88|15.975|14.41|14.65|12.8|12.34|11.08|10.48|8|8.52|7.43|7.97|7.99|7.48|7.25|7.88|8.15|8.68|8.82|7.87|8.458|8.84|
2025-07-04 07:40:56|pink_usa_0800|KAOCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4||22.25|23.25|24.745|23.75|23.25|24.3|26.4|23.6||27|27.7|26.75|27.1|28.98|27.35|33.4|34.5|32|32|37.225|41.48|38.25|44|46.9|||47.7162|53.7|57.5|54.52|48.4|55.4||60.53|73.45|71.35|76.35|66.65|74.1|78|77.6|76.6565|82|81|78.5|71|73.9|66.95|61.9|58.615|51.98|39.655|42.53|37.07|40.41|39.98|37.78|36.93|40.63|41.35|39.9806|46.73|36.95|44.48|41.99|
2025-07-04 07:40:59|pink_usa_0801|KOTMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.135|26.57|21.4025|18.745|20.13|25.345|33.45|31.22|30.58|29.22|26.78|17.63|17.31|14.32|16.772|18.41|18.96|14.81|15.2425|14.34|14.23|12.57|13.09|12|11.9|
2025-07-04 07:41:01|pink_usa_0802|MTSFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21||25.3333|24.7133|22.8967|24.0367|23.1667|22.8633|25.1067|26.16|18.12|16.5067|17.65|19.6833|21.7967|23.4|22.9933|20.7333|20.7033|21.4467|18.9633|18.6267|19.0833|20.5167|21.9567|25.1233|29.02|29.156|25.8|27.03|30.12|29.305|
2025-07-04 07:41:04|pink_usa_0803|KAEPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.425|10.9|11.2625||11.25|11.925|12.05|12.5|12.66|9.01|7.7|8.121|7.308|3.91|4.1|5.24|4.55|6.58|6.46|5.62|4.2|4.73|4.61|4.69|5|6.13|5.77|5.86|4.35|4.71|||6.44|6.546|6.98|5.94|6.77||7.25|7.91|7.05|5.786|5.75|5.48|5.55|5.17|4.63|5.22|4.95|4.8172|4.67|4.81|4.57|5.03|3.85|4.6399|5|6.15|6.85|6.617|6.37|8.92|8.4175|5.87|6.14|6.34|
2025-07-04 07:41:07|pink_usa_0804|UNICY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3519|2.0356|2.1606|2.1344|2.5667|2.5583|2.7983|2.9717|3.1778|3.1111|2.9528|3.4778|3.1361|3.5889|2.9639|3.1083|3.4972|3.7833|4.5167|4.3167|4.1667|3.2833|3.0667|3.7833|3.3417|3.9583|3.65|3.9558|4.3|3.7958|4.725|4.65|5.3042|4.45|4.9792|5.4333|4.9792|5.725|5.6583|6.0925|7.2667|7.8833|7.9929|6.4662|6.675|6.45|7.0333|5.7333|5.9|5.0417|6.3333|6.8208|6.3|5.625|5.7588|4.9083|5.4833|5.35|3.97|4.62|3.649|
2025-07-04 07:41:09|pink_usa_0805|UNCHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5505|2.9259|3.5267||3.6111||1.413|1.5093|1.4444|1.6944|1.7111|1.8611|1.9889|2.0648|2.1111|1.9759|2.277|2.0126|2.4504|2.1481|2.037|2.3426|7.6567|9.15|8.51|8.1367|6.55|6.2272|7.32|6.76|7.7733|7.2167|7.85|8.675|7.38|9.05||10.56|9.4033|10.5467|10.7542|9.795|11.07|10.8533|12.39|14.9867|15.78|16.0153|12.998|13.4073|12.824|14.012|11.3213|11.7167|9.8893|12.672|13.3967|12.528|11.0993|11.306|9.7|10.566|11.2067|8.14|9.482|7.3977|
2025-07-04 07:41:13|pink_usa_0806|MITUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|9.45|8.99|8.855|9.865|12.065|11.18||14.2|15.27|16|16.02|13.1|||13.17|11.64|11.12|12.15|9.08|10.321|13.05|15.139|16.228|16.084|14.34|13.964|11.395|10.0805|9.35|11.72|12.71|14.6855|12.07|14.81|14.175|14.39|12.95|10.81|10.9|10.96|
2025-07-04 07:41:15|pink_usa_0807|KMTUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.725|3.175|3.05|3.575|3.4875|2.8125|3.4875|3.5875|4.9375|5.5075|||5.6|6.2375|7.475|6.725|8.5625|12.6|16.775|20.55|18.4375|18.4|20.75|23.0625|33.6875|32.75|24.265|28.1875||9.0375|11.26|12.31|16.1125|19.7625|22.495|20.24|20.1|23.74|30.41|34.05|31.67|23.79|28.73|29.69|21.67|20.87|26.78|26.16|22.29|23.71|20.835|21.2|22.23|22.56|19.65|21.28|18.44|16.9|15.115|17.69|19.16|21.81|23.84|26.28|26.47|32.38|38.58|34.7|30.61|27.675|25.24|25.47|22.65|23.35|23.72|18.27|21.33|22.67|28.49|30.7|24.93|24.62|24.71|23.17|21.7|17.82|23.74|24.39|28.12|22.76|26.73|29.78|31.31|26.39|28.32|29.05|32.905|
2025-07-04 07:41:19|pink_usa_0808|JGCCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47|62.04|51.8|53.39|59.1|58.45|69.15|56.95|52.15|72.71|76.9|75.42|65.13|60.45|49.23|40.45|41.98|35.75|32.527|28.72|35.31|29.44|35.8|34.505|35.51|32.09|32.8|43.54|48.38|36.67|40.39|31.185|28.45|26.275|29|28.83|17.99|21.41|17.84|22.24|23.3228|18.12|19.6385|18.334|22.89|22.84|22.97|25.97|24.51|26.2|24.8|23.19|19.205|16.05|17.71|16.345|14.26|15.9136|
2025-07-04 07:41:22|pink_usa_0809|NDEKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.411|3.5402|4.7106|6.101|6.12|8.19|7.89|6.83|7.77|9.922|10.312|9.716|8.956|7.2|8.44|8.7595|9.248|11.38|13.3704|11.24|10.78|8.712|9.06|9.164|10.632|12.184|13.064|16.444|13.324|12.168|11.22|12.94|14.14|16.216|15.164|17.518|17.724|18.254|15.32|14.908|13.24|11.184|10.738|9.804|10.484|11.476|9.238|11.6508|13.954|18.964|17.112|14.91|13.92|14.468|13.62|12.744|10.56|12.168|12.504|13.98|12.564|15.332|18.073|16.732|16.38|17.91|17.06|19.13|
2025-07-04 07:41:25|pink_usa_0810|MHVYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.65|4.2|3.4|3.75|3.6|4|4.06|3.5|3.9|3.81|4.35|4.7|4.2|4.28|4.68|4.1|4.43|5.45|6.65|6.61|6.27|6.67|5.62|6.58|5.96|5.65|5.57|5.74|5.09|3.88|3.91|4.32|4.19|4.51|3.93|4.12|3.829|3.95|3.814|3.6835|3.66|3.785|4.204|4.247|4.047|3.845|2.439|2.4815|2.1185|3.03|3.029|2.894|2.6895|2.6725|3.4225|3.6175|3.292|3.7705|3.816|4.7|5.135|6.419|9.0266|12.272|14.1375|13.245|19.95|24.925|
2025-07-04 07:41:28|pink_usa_0811|TRYIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.648|9.08|8.82|9.93|11.664|11.204|11.644|10.56|11.566|13.256|13.68|15.396|15.054|14.564|14.718|12.966|11.57|11.062|13.73|13.836|12.554|13.434|13.418|13.7|13.4|16.6537|16.794|15.718|17.74|17.33|17.394|17.27|18.37|17.21|17.633|17.74|20.22|19.96|18.82|15.635|14.075|14.82|13.585|14.065|14.615|13.06|9.05|9.25|9.45|12.89|12.635|12.47|12.27|12.86|9.41|10.65|9.79|12.18|11.11|11.12|9.53|9.88|9.17|9.96|10.83|13.79|13.05|13.735|
2025-07-04 07:41:31|pink_usa_0812|ALPMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8|26.48|28.68|29.344|31.016|27.808|26.392|29.576|30.072|29.72|30.8|29.6|32.712|31.888|37.832|38.912|41.096|45.8|10.744|10.8|12.62|10.75|13.66|14.695|15.37|16.33|15.065|13.93|13.32|14.19|15.57|14.91|13.34|14.03|12.18|13.35|13.19|14.415|16.06|15.422|14.355|13.285|14.36|16.24|17.62|16.76|16.096|13.77|15.95|14.72|17.51|17.22|16.69|15.78|15.43|13.71|14.68|14.99|14.76|12.88|11.6|9.47|10.34|11.34|9.68|9.42|9.5958|
2025-07-04 07:41:33|pink_usa_0813|KYKOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|||||9.9203|||11.44|10.5|||13.4|11.12|11.55|14.65|15.6|16.5|15.5|18.25|18.17|15.1|13.36|16.45|17.15|17.55|19.46|21.3|20|18.4|19.81|18.7|16.67|18.64|23|21.5|25.49|24.5|26.55|30||33.03|28.731|21.2308|23|22.5|22.284|20.87|19.51|17.84|15.9|17.63|17.8|16.678|14.8|14.75|14.951|
2025-07-04 07:41:36|pink_usa_0814|YATRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3333|13.3333|||14.3333|12.1733|12.5767|15.0267|15.3167|17.0633|18.4366|16.2167|14.94|16.04|||19.05|22.6|23.03|18.82|20.55|20.47|19.31|20.65|21.63|19.56|21.01|20.09|19.73|24.43||21.43|21.24|19.4|19.91|21|27.36|27.35|27.15|27.04|22.11|17.181|16.59|16.72|17|26|26.13|24.32|27.18|27.5|24.23|20.51|18.605|17.26|14.63|15.985|17.25|18.54|15.94|17.72|12.835|11.49|11.18|10.516|13.8|13.8|
2025-07-04 07:41:39|pink_usa_0815|SHCAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||217.5|252.5|295|360|370|457.5|482.5|381.25|345|347.5|335|34.0975|24.375|27.3125|32.125|28.75|20.875|24.125|25.875|36|40.125|46.875|45.625|36.25|34.875|38.5|39.25|38.375|34.5|46.625|44.75|41.875|45.125|44|46.125|43.5|39.75|43.125|43|34.2|17.65|18.325|26|27.75|27.1|30|32.125|27.125|24.325|25.9|23|22.875|23.2|21.2|15.8|8.45|5.3|8.7|8.45|10.625|7.525|8.5|6.125|7.65|6.25|4.7875|5.3|3.175|2.645|3.125|3.35|2.2628|4.3|6.695|9|8.725|7.88|9.32|7.3|6.06|3.845|2.635|2.75|3.12|2.83|3.38|2.6825|2.41|2.82|5.15|4.185|3.78|2.92|2.73|2.1|1.96|1.445|2.025|1.71|1.46|1.5001|1.61|1.27|1.386|1.5|1.41|1.36|1.1525|
2025-07-04 07:41:42|pink_usa_0816|TEPCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.26|5.83|||5.83|5.83|5.83|5.83|5.83|5.83|8.92|8.92|7.7752|7.33|6.37|
2025-07-04 07:41:45|pink_usa_0817|ESALY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:41:46|pink_usa_0818|MAHLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|9.95|12.55|14|12.5|12.11|11.7|11.92|10.69|8.06|9.51|9.53|10.43|12.33|14.51|12.21||13.66|12.63|13.7|14.51|13.81|13.27||||16.07|||16.02|17.61|16.74|16.32|16.3||18.82|20|21|20.39|20.58|22.12|23.12|21.196|22.49|21.8925|19.02|18.5825|17.97|20.1|19.954|19.585|18.56|18.6|16.85|13.33|12.44|13.11|14.11|17.14|16.14|16.7|15.2205|14.856|18.25|14.775|16.125|16.01|
2025-07-04 07:41:48|pink_usa_0819|TRUMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5625|5.8594|6.2813|7.0375|6.6531|6.387|6.625|7.0625|6.8125|7.0781|6.1563|5.8863|4.6625|4.9156|5.3487|5.4781|6.4688|6.6413|6.4|5.8887|4.975|5.6712|5.6537|5.8475|6.91|6.145|7.065|7.695|10.1525|11.245|9.595|9.1325|9.125|9.625|10.5175|12.61|13.5675|14.285|13.5025|13.9225|14.875|14.7|16.25|17.86|16.65|19.36|18.91|19.865|19.365|18.98|22.31|18.53|15|15.85|15.05|14.515|14.785|15.915|13.055|16.87|17.09|17.01|19.13|18.66|19.38|17.04|
2025-07-04 07:41:51|pink_usa_0820|AHKSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|11.025|12.1|15|12.7|9.5||8.1|6.45|6.92|7.25|5.9|4.5||6.2|6.37|9.72|10.5||8.6|9.5|10.1|9.68|9.65|9.95|13.7||12.2||12.89|13.98|14.22|16|12.46|10.84|10.1|7.35|8.29|8.15|10.128|10.158|10.75|11.348|10.33|11.76|13.7|12.9|13.9|12.31|12.56|12.26|10.62|10.66|11.63|13.48|13|14.98|15.535|13.49|15.74|15.7|19.69|19.41|15.63|12.65|12.805|14.17|14.48|17.59|18.64|19.45|22.94|24.22|26.75|28|26.2|23.895|21.12|20.55|20.9|22.23|20.37|13.91|15.35|18.02|21.59|21.71|21.53|21.05|19.82|15.97|15.45|12.95|15.12|14|13.59|12.09|15.11|13.73|13.33|13.79|13.48|13.7644|14.38|
2025-07-04 07:41:55|pink_usa_0821|SHWDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.06|32.086|46.04|35.62|47.775|51.04|32.72|35.17|27.37|28.5|25.31|22.5|22.25|17.81|21.39|30.94|26.83|23.46|20.75||16.235|14.4|17.02|15.75|15.89|16.825|20.56|21.4975|23|24.5|22.65|17.675|23.5|
2025-07-04 07:41:57|pink_usa_0822|OMRNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|12.4|14.12|14.72|16.85|19.77|23.23|23|23.59|26.02|26.18|29.35|22.66|21.15|19.96|19.34|19.23|24.1|26.84|30.62|39.05|41.49|37.54|41.38|45.33|42.74|44.98|41.14|33.1|29.59|32.65|34.165|35.17|41.89|42.91|46.91|57.64|69.04|56.8|45.47|39.145|38.975|53.77|51.635|59.195|59.795|58.6558|68.45|75.65|91.2|81.43|82.81|92.61|84.8|60.53|52.76|49.505|53.44|59.09|61.33|40.97|45.1|33.96|35.79|39.41|32.92|30.16|25.695|
2025-07-04 07:42:00|pink_usa_0823|NPSKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|15|16|14|10.9|8.8126|8.275|8.025|6.9|8.95|7.75|4.61|5.65|5.05|6.15|8.33|8.13|9.5|9.85|||10.8604|10.2|11.1|14.55||15.45||18.5|19.3|20.3|17.304|17.73|16.092|15.94|7.016|7.12|8.72|9.782|12.07|15.58|15.918|13.486|15.516|18.79|16.96|20.05|15.09|14.83|13.62|12.05|11.59|13.94|16.22|18.56|22.22|23.4|21.77|28.25|25.49|23.43|31.53|27.53|23.53|20.185|18.635|16.1|22.06|24.01|27.65|26.23|27.73|34.56|25.71|21.49|19.49|18.693|20.39|18.295|18.54|18.295|13.73|14.645|15.94|18.52|20.12|16.815|14.24|13.16|11.06|10.6125|9.87|10.985|11.155|12.74|9.51|10.855|10.995|10.202|8.8375|9.0225|8.94|9.56|
2025-07-04 07:42:04|pink_usa_0824|NJDCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6125|0.8164|1.0344|0.9844|0.8227|0.9359|0.8125|1.1719|1.4922|1.5844|1.6781|1.4031|1.6531|1.8194|1.8575|1.7219|1.8213|2.6162|2.5038|2.115|2.4112|2.2837|1.9687|1.865|2.3375|1.92|2.3712|2.0425|1.47|1.3|1.6738|2.0975|2.6338|2.9562|3.2313|2.8125|2.9625|3.1675|2.6525|3.1338|2.7138|2.9388|2.835|2.4725|2.14|1.855|2.0925|2.4162|2.9325|3.2975|3.5825|4.15|4.0025|4.2075|4.74|5.0225|4.695|4.2|4.58|4.9875|5.895|5.8513|5.9125|6.461|8.1325|10.0925|9.455|9.5725|7.7477|7.07|8.8675|8.1275|9.1875|7.935|6.665|9.6592|12.525|18.3|15.98|14.34|13.81|11.61|8.545|8.14|6.445|6.745|6.29|7.39|4.565|4.995|5.86|5.69|5.29|4.57|4.46|4.7735|
2025-07-04 07:42:07|pink_usa_0825|OLCLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.125|5.95|6.635|6.405|6.9|7.975|7.825|7.51|7.465|9.17|10.415|13.36|14.185|13.142|11.59|12.33|14.34|12.17|11.74|10.85|11.88|13.95|16.1|19.92|19.44|21.26|17.53|19.74|22.14|26.07|31.08|26.3|26.424|25.21|28.68|30.74|27.74|27.76|31.6|33.28|34.75|27.995|25.92|33.27|35.79|39.38|30.98|36.99|29.595|28.41|23.66|23.9|22.4|22.29|
2025-07-04 07:42:10|pink_usa_0826|TMICY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.5|197.5|212.5|146.26|127.5|102.5|103.14|46.9|21|21.7|24.48|26.65|24.56|23|16.32|12.3|16.01|27.45|29.06|37.532|41.01|47.78|44.77|35.45|35.93|31.5|33.49|38.69|32.82|31.55|27.34|31.25|31.1|44.5|35.99|40.75|34.5|24|27.35|30.35|34.45|34.6|37.25|34|29.7|28.45|30.31|28.47|31.27|36.29|31.97|30.52|29.68|28|29.09|29.34|33.14|37.3|30.76|32.29|35.73|33.94|28.36|34.17|36.7|38.8595|41.982|37.86|36.01|35.23|38.84|43.99|50.15|53.56|54.34|60.085|59.31|57.75|53.95|50.2|43.74|50.54|52.12|50.39|58.75|55.78|55.18|47.89|52.42|56.8|53.13|55.78|58.005|50.03|48.61|48.92|47.21|37.96|57.6|50.5|48.44|52.27|59.5|70.3|68.48|
2025-07-04 07:42:14|pink_usa_0827|STBFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.88|16.6|17.42|18.71|17.975|17.7|22.04|21.43|20.19|22.85|21.31|21.885|21.31|20.99|22.2|24.3|22.76|23.95|24.57|21.255|19.615|22.475|21.71|19.8|21.453|21.14|18.78|19.24|17.67|17.5|17.315|18.14|19.44|19.33|19.6|18.97|16.96|16.89|18.64|18.25|14.762|16.37|16.13|17.41|16.88|15.74|17.6|15.9375|
2025-07-04 07:42:16|pink_usa_0828|FJTNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.125|8.15|8.4|8.3|8.24|7.28|6.47|6.49|6.6|6.67|4.68|4.728|4.82|5.48|5.866|5.545|5.09|5.09|4.55|4.18|3.51|4.02|4.405|5.6|4.83|5.785|5.985|5.58|6.06|6.1|10.95|12.81|
2025-07-04 07:42:19|pink_usa_0829|SEKEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|6.175|7.25|6.775|6.925|6.775|7.45|6.925|6.175|5.325|7.275||3.525|3.495|3.55|3.76|3.955|4.325|4.405|3.14|3.855|4.635|4.19|4.285|3.415|3.1|3.36|1.92|1.48|2.49|2.575|3.18|4.139|6.725|6.915|10.49|11.075|10.46|9.08|9.01|8.07|6.72|8.66|8.845|9.79|10.45|10.091|11.76|11.915|12.4|9.33|8.72|8.26|7.47|7.915|7.965|6.78|7.415|5.62|5.64|5.69|7.95|9.055|8.6|9.66|8.7|6.97|7.37|6.93|7.475|7.38|7.94|6.88|7.496|8.16|8.495|9.11|8.64|7.05|6.53|
2025-07-04 07:42:22|pink_usa_0830|IDKOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|8|8.44|7.6|6.32|8.3|7.52|8.696|11.52|11.58|10.52|10.02|10.672|9.124|8.396|8.772|8.644|8.308|7.828|8.688|9.1344|8.808||7.792|6.592|7.68|7.256|6.464|6.36|8.152|7.696|8.136|11.896|12.7584|9.384|11.064|15.168|15.328|17.72|18.872|13.88||11.576|11.08|10.148|8.56|8.256|8.568|9.936|10.152|9.84|10.8|10.512|10.728|9.184|8.728|9.64|8.52||10.948|11.33|12.8|12.41|13.57|12.945|12.325|12.43|
2025-07-04 07:42:24|pink_usa_0831|JPXGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.715|7.96|7.04|8.02|6.515|7.705|7.4|7.31|8.96|9.09|9.1|9.36|9.24|8.28|9.085|8.17|7.53|8.21|9.23|9.947|13.035|12.2225|12.86|12.24|11.7|12.43|10.03|7.69|7.95|6.66|7.6|7.96|8.44|9.79|11.08|12.5|11.86|11.64|10.49|11.22|10.35|
2025-07-04 07:42:27|pink_usa_0832|OSCUF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|2.3|1.525|2.1901|2.325|2.5625|2.65|2.4|2.7|2.475|2.3625|2.425|2.4|2.75|2.805|2.8625|1.975|2.62|5.9|5.4625|5.565|6.67|5.1225|6.0775|5.38|6.045|7.7725|8.65|7.95|6.235|7.05|6.87|7.25|6.9413|7.275|8.9213|8.6888|8.825|9.34|9.665|8.335|8.19|8.36|8.03||9.755|9.315|13.585|12.865|12.34|12.343|11.73|12.865|10.295|8.515|7.9925|6.445|6.955|7.88|8.725|9.8117|11.2275|12.775|12.15|10.95|10.725|11.8499|9.75|
2025-07-04 07:42:30|pink_usa_0833|ZNKKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2707|11.9098|10.2872|11.0226|8.6617|9.1278|8.4135|9.5414|10.5714|10.5263|8.1955|8.4962|9.7744|11.1579|11.5789|11.515|11.8459|11.5338|8.6992|8.4286|8.0865|9.2331|9.1353|9.0752|8.0752|9.2481|8.7243|9.812|9.3045|8.985|10.9828|10.58|
2025-07-04 07:42:32|pink_usa_0834|HKUOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.92||24.94|23.5|27|29.69|31.35|32.65|33.33|33.575|23.56|19.68|16.3|22.15|23.1415|18.78|15.38|15.16|17.9|16.2|17.2|15.02|14.33|15.895|
2025-07-04 07:42:35|pink_usa_0835|NCBDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0767|9.93|10.2333|9.8167|9.2633|9.1567|12.24|14.93|12.5|11.14|12.8833|11.5653|11.38|12.4367|11.3367|11.1|11.14|11.065|10.25|10.8|9.34|10.26|10.56|12.35|17.33|16.398|
2025-07-04 07:42:37|pink_usa_0836|SMMYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.745|6.385|7.005|6.54|7.63|8.67|6.51|7.345|7.465|6.575|6.295|5.08|5.655|5.8325|6.3225|6.66|6.73|7.135|9.6|11.55|10.57|9.08|7.71|7.03|7.74|7.05|8.42|7.215|6.13|7.77|8.195|11.71|11.01|10.25|9.88|11.29|11.34|7.52|7.07|10.01|9.32|8.45|6.789|6.86|8.26|7.28|6.92|5.69|5.63|6.3474|
2025-07-04 07:42:40|pink_usa_0837|AJINY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|6.4|6.525|5.9|6.55|5.1|5.575|5.675|4.8|4.575|5.5314|5|5.025|5.0375|4.85|5.05|5.475|6|6.1375|5.6|6.05|5.975|5.35|4.94|5.25||5.2025||6.3875|6.175|5.95|5.6625|5.2|5.2375|4.635|4.2125|4.445|3.637|3.8591|4.657|5.0875|4.7665|4.976|5.005|5.14|5.234|6.08|5.8625|6.0265|6.3625|7.0625|7.525|6.915|6.795|6.85|6.955|7.275|7.265|7.565|9.215|10.53|11.39|11.77|11.26|10.9325|12.055|12.22|11.0375|9.685|9.79|10.825|10.13|9.525|9.13|9.375|7.985|8.725|7.925|8.3175|9.405|8.37|9.06|7.99|9.7963|12.18|10.015|12.9725|14.37|14.41|13.075|12.3825|13.63|16.235|18.045|20.13|18.625|20.485|18.21|19.625|18.595|20.04|19.9|27.015|
2025-07-04 07:42:43|pink_usa_0838|JTEKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|37.19|40.19|46.19|42.4|51.64|45.28|49.62|51.7|50.41|50.36|44.9|40.27|38.34|45.38|49.105|47.17|39.49|45.05|53.875|48.7|40.86|39.71|34.75|39.9|35.85|34.51|31.3|21.75|23.38|24.27|25.46|28.55|30.12|27.76|25.96|23.5818|24.29|21.14||23.87|26.7155|||22.226|20.9915|19.1|20.07|24|24|
2025-07-04 07:42:46|pink_usa_0839|EPWDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.2322||31.5||30.75|||||27.5|27.5|25.04|23.08|23.92|25.11|25.11|25.11|25.11|25.11|25.11|33.23|33.23|34.34|34.34|32.54|31.55|30.45|23.8|22.44|23.11|22.89|26.39|25.61|25.61|25.59|26.4|27|27|27|27|22.42|22.42|20.46|16.37|15.49|15.54|16.35|14.5|15.3|12.545|16|15.94|14.2|15.01|15.83|15.2|14.6|15.17|15.17|15.17|15.17|15.17|15.17|15.39|
2025-07-04 07:42:48|pink_usa_0840|EBCOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.15|6.85|7|6.65|6.65|4.15|4.1|4.1|2.55|2.725|3.2125|3.2|1.5|1.4125|1.9688|1.9688|2.3875|2.4|||2.265|2.45|1.885|2.075|2.6||2.0675||1.9575|2.6125|2.3525|2.225|1.4875|1.525|1.6175|1.285|1|1.34|1.7325|||2.71|2.061|2.2725|2.9125|2.85|2.0675|2.092|1.9405|1.727|1.866|2.084|2.102|2.11|2.5535|2.8645|3.2525|3.0295|3.137|2.659|1.9405|2.2105|2.4475|2.043|2.109|2.35|2.84|3.024|3.094|2.914|2.97|3.516|4.09|3.902|3.08|2.78|2.608|3.038|2.691|2.912|2.79|2.11|2.49|2.854|3.526|4.284|4.806|5.4312|5.472|4.544|3.55|3.292|4.232|4.476|4.975|4.328|6.272|8.33|7.23|7.426|8.2105|7.16|9.49|
2025-07-04 07:42:52|pink_usa_0841|JSGRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.8|38.45|45.1|47.3|50.14|44.52|41.48|38.8|43.4|45.05|46.46|44.056|49.78|45.47|55.95|52.391|52.4|40.85|40.39|42.42|39.96|43.2|42.53|43.49|33.875|45.99|46.62|51|52.18|53.85|56.04|45.36|41.005|31.43|26.86|25.96|32.45|37.59|33.88|24.605|28.352|41.93|46.8|56.44|54.1|54|48.89|34.3|39.03|29.83|34.49|30.87|26.87|22.64|26.55|21.72|22.7158|20.87|22.18|24.55|23.61|
2025-07-04 07:42:55|pink_usa_0842|KNBWY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||10.775|11.175|12|11.5|10.15|12.25|12.95|12.075|10.45|8.738|8.7|9.2|8.513|8.3|8.75|9.1|10.813|11.981|11.1125|12.225|11.425|12.15|13.2|11.225|10.1797|9.6625|9.7|8.125|7.65|6.703|7.6|6.85|6.09|7.3|7.51|6.4|8.1|8.65|10.02|9.9|9|10.21|9.77|9.27|11.08|12.51|14.83|14.75||15.35|15.1|14.21|13.8|15.81|18.05|15.06|10.4|12.45|10.97|14.91|16.36|15.34|14.12|13.31|13.77|13.47|14.05|14.59|12.28|12.15|12.7|11.27|12.59|12.48|17.59|14.96|14.7|13.58|13.96|13.95|13.09|13.38|13.46|15.3|14.2|14.21|14.89|16.9|17.72|16.36|20.25|22.1|24.891|25.08|28.23|25.72|23.78|23.82|22.405|21.58|21.21|21.91|19.21|19.39|18.18|21.64|18.6|18.26|17.46|16.03|14.44|16.47|14.65|15.395|15.95|15.08|14.17|14.29|14.58|13.96|14.74|12.59|15.2|14.09|
2025-07-04 07:42:59|pink_usa_0843|TKFOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.38|||12.04||||7.99|9.07|||||12.35|9.82||10.57|||||||12.73|12.73|12.73|12.73|12.73|
2025-07-04 07:43:01|pink_usa_0844|TTUUF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.55||||4.26||5.38|5.85|5.87|5.85|5.909|5.15|4.94|5.04|4.835|4.781|5.65|6.0401|6.365|7.81|7.065|6.92|6.98|6.75|6.77|
2025-07-04 07:43:04|pink_usa_0845|ATEYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.8|9.35|6.255|4.15|6.35|4.42|7.035|9.425|10.95|9.965|7.16|7.9|10.35|9.2|9.65|9.57|13.37|15.475|12.04|12.55|12.705|11.9|10.71|6.81|5.96|6.8725|5.345|3.215|3.395|3.9475|4.7975|5.6075|6.825|6.41|5.43|5.245|5.5637|4.605|4.6825|3.0575|2.32|3.735|3.5775|2.9575|3.85|3.62|3.785|3.0975|3.01|2.7775|3.05|2.8925|2.86|3.0175|2.4975|2.005|2.0575|2.48|2.823|3.255|4.6225|4.8812|4.3475|5.0375|5.35|5.1275|5.4775|4.3075|5.145|7.11|7.4625|12.797|13.2487|12.115|15.615|13.165|22.2625|25.1975|21.1675|20.025|23.2275|16.39|13.45|12.7719|17.75|21.8675|39.325|27.7|39.73|34.6|38.32|51.52|55.34|41.67|73.83|
2025-07-04 07:43:07|pink_usa_0846|BSEFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:43:08|pink_usa_0847|TINLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8765|14.75||1.35|18.5||20.5|22.0565||22.0565|||31||31.425|26.6|26.625|23.625|19|19.925|15.825|13.23|12.65|12.5|14.365|15.27|16.19|16.325|14.375|18.55|23.875|20.95|22.5|17.95|15.875|16.525|13.65|11.5|11.25|11.43|11.28|11.38|12.055|12.29|12.43|11.86|13.625|17.805|18.43|16.565|17.135|18.82|18.645|18.47|21|18.8|20.04|20.9|22.69|19|18.35|16.58|17.25|17.45|17.5|19.93|18.22|16.7|15.43|15.55|18.79|16.7725|14.95|13.72|12.79|10.727|10.36|9.081|10.005|10.75|10.315|9.075|8.9385|9.65|9.01|8.935|8.4705|8.285|8.41|
2025-07-04 07:43:11|pink_usa_0848|SGAMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.49|2.52|2.34|3.3|3.42|3.17|3.33|3.72|3.95|5.15|4.28|5.33|5.59|5.45|5.15|5.3|4.67|4.5|6.19|5.86|6.67|5.9|5.2|4.85|3.86|3.025|3.63|3.03|2.69|2.27|2.865|2.72|3.65|3.99|3.3799|3.29|3.525|3.475|3.96|4.25|3.18|3.57|3.22|2.975|3.655|3.41|2.92|2.952|3.2|4.06|3.85|3.2|3.49|3.87|4.38|3.97|3.16|3.945|4.66|5.54|3.86|3.715|3.27|3.87|4.55|4.81|4.9|5.88|
2025-07-04 07:43:14|pink_usa_0849|MKTAY|price_next_month|0.12009237875289|1.8992|2.374|2.1776||1.8337|1.9974|1.801||1.6996|1.7859|2.0895||2.9437|2.8366|3.2682||3.6129|4.5911|4.4536||6.3194|5.4099|5.363||5.91|6.7288|9.0916||8.625|7.7|5.475||7.5|7.375|6.1875||7.375|7.125|7.0625||7.9375|8.5625|7.375||10.4375|10.1875|8.625||7.8125|7.875|7.3125||7.875|7.125|6.625||7.5|6.844|5.75||5.2188|5.625|5.5938||5.3438|6.0625|4.625||4.5313|3.875|3.875||3.075|3.075|2.925||3.3745|3.035|3.6||3.825|4.4|4.53||7.06|7.455|7.78||9.815|9.88|12.35||15.68|14.58|14.44||20.995|19.38|22.345||21.235|12.975|9.795||11.24|14.14|16.78||13.63|14.2725|18.145||21.155|20.73|17.42||16.89|17.125|21.245||27.14|26.325|24.97||27.4|28.035|25.04||27.065|28.32|28.5305||32.19|35.425|34.355||37.72|40.43|41.992||44.72|45.34|39.05||34.78|29.26|33.3055||33.895|46.41|51.76||47.62|57.44|43.86||27.24|23.43|22.97||27.14|26.86|26.3||29.47|33.6|31.39||30.7625||
2025-07-04 07:43:20|pink_usa_0850|KNCAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.41|19.8|20.9|26.828|20.1|20.62|20.05|16.7|16.72|14.28|14.11|15.91|14.43|14.44|15.24|14.43|15.505|17.12|21.41|18.1|20.34|21.08|21.66|22.81|24.76|23.08|18.22|18.35|14.7|17.9|20.75|17.68|17.055|17.48|19.74|17.1|17.17|20.85|18.35|20.31|19.67|14.976|12.33|7.515|6.77|4.835|8.28|11.05|10.8875|9.9028|9.0155|7.13|6.52|6.13|7.8|8.14|7.27|5.7605|5.5444|6.695|5.77|8.565|8.29|6.2|6.66|
2025-07-04 07:43:23|pink_usa_0851|MNBEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:43:24|pink_usa_0852|YKLTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.52||13.0825|13.72|13.78|18.5725||13.15|10.67|11.94|11.955||||17.835|19.43|18.3|18.555|17.935|17.31|16.095|14.865|14.335|13.9155|13.515|17.085|15.75|12.185|12.25|12.4875|14.24|12.7338|12.8375|13.1125|14.505|13.7688|17.8|18.6025|15.81|11.5125|11.16|9.86|9.29|10.7|8.75|9|9.46|
2025-07-04 07:43:27|pink_usa_0853|THKLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|6.5|6.75|7.54|9.01|10.4|10.74|10.23|9.82|12.5|12.22|12.87|9.85|10.72|10.15|8.76|8.36|8.71|10.31|10.32|10.81|11.105|10.7|12.05|11.87|12.15|12.9|10.155|9.58|8.82|10.43|9.13|10.37|12.36|12.865|14.665|17.735|20.56|18.1|13.92|11.32|11.87|13.26|12.74|13.26|13.22|11.04|12.68|12.558|17.37|17.08|14.45|10.95|12.27|10.283|9.87|8.33|10.24|11.43|9.91|9.08|9.69|10.89|9.39|8.295|12.24|12.3|13.74|
2025-07-04 07:43:30|pink_usa_0854|FELTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9781|3.3438|3.1969||2.6219|||4.5766|||5.5703|6.3266|5.4375|5.1328|6.0156|5.1188|4.4781|4.9125|4.6484|5.4047||7.2781|7.1625|7.1656|7.5906|10.3328|8.4812|9.2578|7.95|7.75|8.82|7.6|7.91|7.62|6.05|6.83|7.85|10.2|11.35|11.68|11.125|12.07|10.905|10.385|9.37|10.07|9.4302|10.99|10.135|12.918|16.21|13.35|12.69|11.855|10.59|11.61|
2025-07-04 07:43:33|pink_usa_0855|KYSEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35||9.5|9.19|14.31|12.26||9.58|9.01||11.05|10.49||11.2||11.65|11.95|11.7|12.73|11.615|9.55|9.91|7.17|8.46||8.83|8.6||7.94|7.45|7.58|6.63|6.51|4.88||5.64|6.37||7.89|10.43|9.77|10.05|10.05|9|8.29|
2025-07-04 07:43:35|pink_usa_0856|RNECY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.61|4.64|4.2|5.73|4.38|4.21|3.42|2.9|2.84|1.59|1.78|1.64|1.395|2.26|2.66|2.87|3.96|3.76|4.03|3.19|3.64|3.2|3.06|3.09|3.26|2.77|2.93|4.22|5.0201|4.65|5.66|5.88|5.25|4.7|2.5|2.64|2.66|2.77|3.22|3.14|2.305|2.85|4.32|6.125|5.6|5.24|6.11|6.1601|5.12|4.55|4.29|5.11|6.63|9.99|7.05|8.22|8.01|9.37|7.23|6.92|5.42|6.66|
2025-07-04 07:43:39|pink_usa_0857|TOSCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3392|2.65|||||||||||4.1|5.24|||4.86||3.95|||7.64|8.8|10.95|21.46|21.1399|20.21|16.1|15.2|12.4|12.4||||||16.85||18.74|17.65|17.35|15.9|13.2301|13.49|11.37|11.85|13.49|11.87|12.095|13.224|13.71|12.99|12.4|13.55|13.55|13.55|
2025-07-04 07:43:42|pink_usa_0858|TKGSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3125|8.875|9.125|9.75|10.3175|10.3175|11.3|11.345|10.8525|10.8175|11.96|11.1125|11.3175|12|12.965|12.8938|12.0437|14.3063|14.4688|13.35|12.3375|12.6469|14.9563|14.0747|14.4563|15.5313|13.6188|12.7813|11.0406|11.3125|10.5375|11.7|11.0813|12.0125|12.8313|12.75|11.7301|13.18|12.8801|12|13.33|12.5|12.3|12.65|10.74|11.35|11.66|10.81|11.21|9.94|9.3|7.94|9.46|9.16|9.19|8.5101|10.42|9.715|11.27|11.495|11.61|13.45|10.51|10.0495|14.01|17.65|16.87|
2025-07-04 07:43:45|pink_usa_0859|TSUKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25||20.35|25.15|26.9|25.2|24.59|22.627|20.838|21|21.8|21.54|25.19|22.24|25.3|24.4|25.199|27.5|31.205|29.2|26.1|32.2|32.5|31.359|32.5|31.1|32.9|34.1|33.9|32.304|34.457|29.8|41.16|33.701|37.26|42.143|36.493|42.448|36.456|32.966|36.367|36|36.04|42.95|39.73|41.585|48.135|64.292|51.63|51.17|40.771|38.3|45.24|42.38|30.84|39.185|40.85|38.2588|43.5|43.25|47.1|53.21|62.824|64.26|59.002|68.02|62.082|64.7072|
2025-07-04 07:43:47|pink_usa_0860|KNAMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6||18.05||17.25|||19.36|27.601|35.49||||23.18||||||24.57|||18.25|||24.78||26.89|41.9||||58.19||53.0207||46.39|41.91|45.53||||41.08|35.44|32.995|42|55.4|61.295|53.76|58.13|51.94|62.71|55.95|40.77|48.5|47.96|54.88|52.895|50.84|63.85|61.77|61.77|61.77|61.77|135.23|
2025-07-04 07:43:50|pink_usa_0861|KNMCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:43:57|pink_usa_0862|MIXIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.15|57.3|59.75|36.55|41.29|44.93|35.23|32.21|34.44|33.15|||47.35|55.75|50.12|44.88|32.47|25.86|21.75|24.4|22.29|19.71|19.4725|17.44|16.52|19.4|28.45|24.51|25.35|24.43|22||16.52|||18.42|19.51|21.325|18.09|18.09|16.96|16.96|16.92|18.81|24.2018|26.18|
2025-07-04 07:44:01|pink_usa_0863|STAEF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.41||20.71|28.45||33.17|28.69|28.09|26.304|21.92|16.635|18.69|16.79|16.79|16.79|16.79|16|18.95|18.28|18.28|15.06|16.99|16.99|20.2|
2025-07-04 07:44:03|pink_usa_0864|CCOJY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|9|9.07|9.57|8.86|8.42|8.53|8.7||7.82|9.44|9.03|11.29|10.44|8.78|8.53|7.11||8.32|8.727|9.76|10.05|12.48|11.16|14.7||14.77|15.04|17.5|18.5629|21.7|18.43|12.67|15.25|12.31|12.8|11.655|12.71|8.94|7.81|7.27|7.72|7.62|8|6.65|5.9935|5.675|5.488|4.3|5.2055|5.38|5.5733|6.307|6.65|7.25|6.89|6.027|7.8|9.25|7.6|
2025-07-04 07:44:07|pink_usa_0865|SQNXF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|18.25|23.7|24.9|20.25|21|19.25|21|18|16.31|20.58|20.52|19.31|19.81|15.05|14.32|12.19|12.61|13.74|16.39|26.75|16.31|20.79|18.59|21.81|21.2756|26|26.5|22.7501|25.97|30.4|33.65|29.31|29.21|32.505|39.5|48.4961|41.85|50.25|36.21|32.13|34.62|33.51|46.37|49.95|42.39|54.43|59.1|56.77|59.58|52.6|54.5|49.82|39.77|46.6|45.38|47.1|48.25|47.16|33.59|38.18|35.75|31.1|36.3838|39.35|51.292|70.53|
2025-07-04 07:44:09|pink_usa_0866|NRILY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1322|4.4421|6.3292|5.916|6.0882|7.0523|5.9614|5.0138|6.3003|6.0744|6.3581|6.4353|6.0675|6.5358|6.2052|5.6736|5.7548|8.0193|9.4477|9.4793|9.3774|8.1446|8.3788|9.1488|9.2493|10.4545|11.4752|12.2424|10.8606|11.4545|9.9758|10.8121|10.5467|12.3067|12.4133|12.72|15.48|16.2133|16.8133|14.5467|14.3333||16.755|21.48|21.39|25.439|26.13|29.5|37.66|30.6975|32.35|36.97|34.96|31.61|28.91|23.48|25.13|24.2399|27.1|25.206|29.41|25.24|28.55|29.97|30.3|38.39|38.6099|
2025-07-04 07:44:12|pink_usa_0867|NGKSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8|10.35|8.1|||10.4|10.32|10.61|12.5|12.33|14.06|14.23|9.73||9.0085|9.51|8.97|6.6|6.92|9.1|8.735|8.48|7.479|7.58|8.52|8.17|9.5|9.1|9.81|10.48|10.28|11.12|13.88|15.545|14.61|12.87|15.4494|12.1801|14.95|
2025-07-04 07:44:15|pink_usa_0868|CSIOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.2|78.85||72|80.1|78.8|70.68|75.45|80.45|76.22|64.65|62.02|61.12|68.23|64.99|71.26|89.17|80.32|90.3|95.81|111.65|116.96|156.62|155.37|164.018|198.76|202|180.63|189.77|203.92|140.54|144.59|139.6|138.75|159|147.5|155.25|162.685|165.01|149.9|127.8|127.48|116.93|163.5|208.51|159.25|170.18|149.83|172.11|181.96|165.24|148.62|131.59|103.29|94.525|91|103.145|97.42|82.43|79.05|86.115|81.9|79.865|70.66|80.0785|78.325|78.31|
2025-07-04 07:44:17|pink_usa_0869|DCMYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:44:18|pink_usa_0870|NTDMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:44:19|pink_usa_0871|TOTDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.55|8.75|8.75|8||9.2|12.75|16.85|17.3|22.8|21|17.98|18.8|16.8|15.7|14.65|17.4||19.5||21.2|19.44|17.5|13.69|16.722|17.05|13.49|11.8|10.97|10.072|13.85|11.972|13.246|13.952|13.516|13.424|14.278|15.444|15.75|17.06|16.126|14.467|14.86|14.78|15.94|18.85|21.54|27.63|32.21|28.32|25.31|20.09|22.31|28.98|33.24|34.22|31.25|35.59|41.44|39|39.85|38.16|37.72|43.19|56.88|56|45.88|36.92|37.065|40.66|39.05|39.19|42.85|32.56|39.5984|45|58.43|55.71|53.46|48.742|46.568|33.11|32.195|30.6636|38.52|34.68|30.66|24.38|27.04|28.12|26.46|31.86|25.42|23.98|27.11|
2025-07-04 07:44:23|pink_usa_0872|DIFTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.01|24.64|29.76|30.1|29.29|29.01|25.92|26.885|30.27|36.2|41.435|41.43|34.99|36.74|41.22|45.02|44.2|41.605|41.82|31.08|36.17|33.93|32.03|32.22|29.15|23.96|21.484|23.165|23.98|26.965|29.9|29.82|29.35|23.88|22.25|23|24|24.75|25.615|24.94|28.22|27.8515|28.67|27.79|27.41|27.5731|27.245|
2025-07-04 07:44:26|pink_usa_0873|DITTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137|157||||161||203.5||165.75||||131.77|128.5|124.5|93.9734|77.35|87|102.32|116.7|118|119|116.67|93.19|91.5|97.25|103|99|101.35|104|118.11|103.86|103.82|112.58|103.2|104.51|104.86|
2025-07-04 07:44:29|pink_usa_0874|OJIPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|35.25|42.2||46|42.75|46.5|48.5|46.5|47.25|45.5|49|53.6|48.8|46|31.9|27.75|33.6|33.38|44.5|46.82|49.38|42.25|40.95|35|34.93|44.79|43.11|43.1|39.13|42.5|41.3|42.8|42.64|48.09|50.89||71.09|64.21|61.08|67.59|52.94|59.44|53.59|52.68|55.04|52.97|45.8|45.5|57.71|64.895|51.95|48.47|49.63|44.22|40.46|34.99|40.43|38.34|37.95|41.89|38.977|41.29|41.97|41.35|34.17|45.5101|48.44|
2025-07-04 07:44:31|pink_usa_0875|CYAGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0875|5.3375||5|6.375|7.0625|7.3125|5.9763|7.5075|7.875|7.18|9.54|13.3875|13.56|11.6725|9.7675|9.535|9.4875|9.565|8.6675|10.015|14.1075|15.3825|18.2175|18.56|21.67|18.55|16.15|10.74|9.9792|8.21|9.2|8.42|6.87|5.3|6.1|6.725|6.15|7|7.51|7.1|8.0801|
2025-07-04 07:44:34|pink_usa_0876|SSDOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.5|13.5|12.75|12.75|10.5|9.85|8.85|9.9|8.8|11.5|13.1|11.2|12.4|9.4|10.6|11.2|12.35|13.85|12.5|12.8|14.1|12.4|12.5|14.1|18.85||18.25||20.75|20.95|21.35|24.12|23.31|23.75|20.31|22.4|19.23|16.12|16.24|17.44|22.15|20.45|22.25|21.71|21.3|17.39|19.38|19.1|18.48|17.34|13.75|12.37|13.68|15.3|15.65|17.77|16.075|18.39|18.85|16.51|15.75|19.8|23.17|24.2|18.89|23.09|27.41|25.81|28.07|27.11|35.37|41.18|51.7|64|74.62|62.491|57.595|78.34|75.27|79.9|62.75|60.621|62.864|63.79|65.705|70.1|70.09|66.04|50.42|45.95|39.95|34.145|51.73|50.16|45.04|32.92|27.89|27.33|29.12|22.06|16.77|16.745|19.15|
2025-07-04 07:44:38|pink_usa_0877|JSCPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:44:39|pink_usa_0878|OPHLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5677|||5.0993|5.7927|5.2287|5.76|6.1967|6.945|7.1333|8.0157|8.5783|10.8667|15.45|12.26|8.605|6.75|6.84|7.32|7.86|8.22|7.55|7.8|7.45|7.04|6.17|5.95|6.18|7.73|8.1|9.47|9.97|10.28|8.6|7.69|7.1|7.92|8.35|9.32|7.77|7.2|6.68|6.345|5.69|5.91|4.89|4.91|4.18|3.4|3.81|3.555|
2025-07-04 07:44:41|pink_usa_0879|YAMCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7167|3.15|3.4167|3.7|3.7|4.0833|4.2167|3.5367|4.1333|4.2667|3.9667|3.98|3.5667|2.99|3.1267|3.2567|3.35|3.5367|3.38|4.3567|4.9167|5.03|4.4967|5.1267|4.1767|4.98|6.3067|7.4233|8.0733|7.44|10.1167|9.43|11.6033|10.25|9.5433|12.24|12.7333|13.99|15.9967|15.602|15.09|14.2867|17.015|15.9733|15.29|17.4492|13.1|15.5633|16|19.26|18.7033|18.2933|21.3233|15.09|13.2167|13.9633|12.615|12.7133|13.3033|12.7067|9.03|7.4967|7.0333|7.46|8.26|6.6594|7.02|7.045|
2025-07-04 07:44:44|pink_usa_0880|YOKEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.92|24.94|23.24|21.5|23.63|22.29|20.97|21.57|21.31|25.08|25.37|31.9|30.88|33.86|36.94|42.74|44.07|36.04|39.95|36.25|41.09|37.18|35.39|37.292|26.23|32.0865|31.1135|44.535|37.31|30.08|39.13|36.53|34.44|34.09|31.56|35.17|32.53|38.97|38.5|41.276|43.78|51.264|47.865|44.306|43.5|48.175|
2025-07-04 07:44:47|pink_usa_0881|KSANF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|6.95|7.9|8.05|7.5|||9.25|8.86|8.96||9.8|9.7|10|10.7|11.15|12.25|13.5||13.45|14.56|16|14.88|15.77|18|15.52||13.95||20.03||18.66|21.77||||22.53|20.02||17.89|19.11|19.3||||22.6152||29.9|26.51|24.6736|22.6|21.2025|15|13.19|13.85|12.71|13.475|15.1285|16.84|16.95|16.09|16|17.55|17.55|14.65|14.65|
2025-07-04 07:44:50|pink_usa_0882|ITTOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:44:50|pink_usa_0883|GREZF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.92|7.25|8.11|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.2|
2025-07-04 07:44:53|pink_usa_0884|SKSUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.34|80.05|86.77|93.35||||83.1|64.4|68.57|59.49|68.85|74.18|76.25|75.23|73.215|71.75|72.5|72.5|79.825|80.803|85.7904|
2025-07-04 07:44:55|pink_usa_0885|DACHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7|9.9|||7.6|||||||6.12||6.12|7.8|8.16|8.52|8.52|8.52|8.52|8.52|8.52|8.52|8.52|
2025-07-04 07:44:58|pink_usa_0886|IHICY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1687|11.5375|10.275|11.85|11.7813|13.0125|11.1625|10.0625|6.875|5.4313|5.6||6.9125|7.0313|9.2063|8.7063|9.04|8.88|8.18|8.89|9.324|7.724|5.9|6.08|5.52|6.3|3|3.46|3.27|4.6|4.99|5.512|5.835|4.94|5.515|6.475|5.525|7.525|6.244|6.5|4.65|4.7|6.4|8.8176|11.8|15|19.855|27.9|
2025-07-04 07:45:01|pink_usa_0887|SNPHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.8533|13.5133|14.7067|14.96|13.5467|15.5067|16.1333|16.8867|15.32|14.8267|19.7267|18.9427|20.68|13.6|14.81|13.475|15.68|15.6|16.25|14.83|12.16|13.864|14.05|16.16|16.69|16.705|16.51|14.84|13.745|14.97|16.59|17.779|19.7|17.61|17.46|18.51|16.33|13.6765|13.93|14.2675|11.71|7.85|7.9|6.58|7.71|8.03|8.52|8.6|9.94|9.68|11.6299|11.55|10.24|9.805|11.745|
2025-07-04 07:45:04|pink_usa_0888|DSCSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.16|3.8567|4.205|5.185|5.9417|7.3617|7.7992|6.6033|5.8658|5.0167|4.8763|5.6233|6.2433|7.59|8.2667|7.63|8.4069|9.0417|13|11.4475|9.3217|9.0417|9.205|8.1717|7.565|7.74|9.9533|11.83|17.51|18.48|27.01|31.02|33.3|29.96|28.82|19.44|28.92|
2025-07-04 07:45:07|pink_usa_0889|KSRYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.93|21.94|24.5|34.97|37.76|40.32|29.54|28.63|36.65|33.7|34.685|27.35|24|20.552|26.58|31.7225|29.83|33.31|24.18|19.01|19.45|17.36|18.43|22.01|23.7|19.55|13.84|13.146|10.18|12.96|10.3804|8.975|8.43|8.01|
2025-07-04 07:45:10|pink_usa_0890|SOHVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.405|6.735||6.4775|4.63|4.3975|5.6125|5.3975|4.9|5.5525|6.0275|5.5925|6.035|6.39|6.52|8.4575|6.755|5.9325|5.6025|5.6475|5.6225|6.405|7.9175||8.95||||8.16|7.42|8.315|7.81|8.3|7.8|6.12|5.71|5.8|5.68|7.38|7.244|7.03|6.33|6.64|5.24|5.4|4.7124|5.2|5.65||5.985|6.232|7.38|6.51|5.75|5.312|4.655|5.01|
2025-07-04 07:45:13|pink_usa_0891|JPSWY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2875|||30.25|39.5625||32|47.0625|55.375|18.75||23|32.375|28.375|28.825|27.6875||26.125|25.75|19.87|18.0875|16.3625|19.6625|15.215|13.595|13.9375|14.5875|12.775|13.925|13.85|12.75|10.5375|10.65|8.5375|9.915|11.4875|9.5625|9.175|7.9125|9.8125|11.2125|11.3|8.1|7.86|7.84|12.02|16.34|16.1|11.9|12.17|9.2262|9.55|8.22|10.59|9.18|5.84|6.92|8.29|14.516|11.52|12.4|12.79|17.47|13.69|10.61|9.66|9.91|9.21|10.642|9.1|8.21|12.22|13.78|17.035|20.33|20.92|27|
2025-07-04 07:45:18|pink_usa_0892|MTHRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.29|33.18|44.45|35.59|34|31.15|19.23|17.234|14.2|14.52|13.51|12.6|11.24|7.65|7.82|6.0699|5.12|6|4.64|6.23|6.5701|
2025-07-04 07:45:22|pink_usa_0893|HPHTF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7875|5.075|4.6875|5.9125|6.1|7|7.7|8.175|9.4225|9.2875|11.25|10.4625|8.8625|9.975|8.55|8.7375|8.9575|10.105|9.2725|9.2625|10.9575|11.3|12.075|11.1325|11.955|14.9|13.6|12.43|12.235|14.465|13.835|15.305|14.25|14.46|15.74|15.905|18.58|19.55|22.42|17.475|16.625|19.735|20.175|18.565|21.265|22.23|22.205|24.777|32.07|29.585|31.365|29.02|28.065|22.13|21.26|22.46|23.15|26.265|25.14|19.065|20|17.8834|13.98|12.2917|11.2|8.5|11.51|
2025-07-04 07:45:26|pink_usa_0894|THYCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|3.8375|4.675|4.1525|3.245|3|3.5625|2.9425|2.9975|3.76|4.2575|5.0375|4.82|5.1225|5.795|5.425|5.0975|6.5425|5.98|8.65|10.655|9.565|8.91|10.0325|9.1075|7.5825|7.6415|8.1675|8.075|7.145|6.9925|6.555|6.83|8.955|8.42|9.175|9.72|10.92|8.92|8.3|7.46|8.08|8.02|7.22|7.11|6.89|5.06|5.7|5.94|6.289|6.75|5.63|5||3.945|3.629|3.35|3.99|4.43|4.8775|4.18|5.29|5.6|6.08|5.2|6.25|6.75|5.9|
2025-07-04 07:45:30|pink_usa_0895|AMDWF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|6.7|9.8||||10.94|9.7085|7.99|7.51|7.09|7.09|7.09|9.88|10.71|9.77|9.77|10.98|10.32|9.65|9.65|9.65|
2025-07-04 07:45:32|pink_usa_0896|PORBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.05|39.65|42.5|58.97|59.65|58.7||84.56|96.18|84.11|90.18|23.18|26.36|31.74|41.14|45.04|40.05|27.61|27.42|30.12|24.24|23.9082|23.83|19.3|16.71||20.68||||15.365|11.5813||10.3|13.45|13.45|15|15|15|15|9.5|9.95|9.95|9.95|9.95|
2025-07-04 07:45:35|pink_usa_0897|TKYMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|6.0781||5.7875|4.9906|4.1813|10.0625|11.6563|10.1656|||14.01|16.14||16|13.09|12.14|12|13.24|13.72|12.5635|9.83|11.34|11.9|10.86|12.83|10.145|8.78|7.91|6.475|6.72||6.795||8.55|7.595|8.36|9.178|8.76|10.06|8.06|9.9|9.9|
2025-07-04 07:45:38|pink_usa_0898|JTTRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6|20.24|18.04|17.73|17.56|18.79|17.9|19.515|20.4337|24.47|19.33|18.01|20.9101|20.76|24.195|22.685|19.91|18.515|22.628|26.51|22.06|21.51|23.8|21.2|20.68|18.82|21.87|26.6|24.8|22.73|21.85|19.569|17.453|18.09|17.55|15.895|14.01|15|
2025-07-04 07:45:41|pink_usa_0899|SUOPY|price_next_month|0.21897810218978|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4||26.5|||||36.36|30.9||36.75|24.15|16.53||16.52|15.7|14.13||26.25|17.011|||15.84||25.88||30.69|18.05|22.45||12.74|17.77|17.22||34.33|30.96|54.72||50.25|36.48|28.1||22.32|23.58|32.4||31.01|27.34|32.03||45.24|39.99|43.1||30.5712|28.2|29.2545||28.1|26.425|28.46||31.045|22.22|16.84||13.5||
2025-07-04 07:45:45|pink_usa_0900|SUMCF|price_next_month|0.21897810218978|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25||15.2687|22.55|||18.75|16.85|15.8||18.95|12.5|7.25||8.4|8.1|6.9||12.8||9.2||8.03||||14.42||9.35||6.35|7.75|||16.31||25.66||26.29|21.78|14.98||11.76|11.777|15.96||15.29|14.11|17.98||22.41|20.7|22.18||14.985|14.3|13.72||13.846|13.224|14.144||15.428|11.84|7.784||6.58||
2025-07-04 07:45:49|pink_usa_0901|NIPMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.48|24.41|21.49|24.72|20.6|22.47|22.11|22.77|24.35|27.3||29.89|24.71||21.15|||18.68|17.55|18.93|||17.02|20.49|21.15|21.465||20.235|||||12.03|14.18|15.09||15.1||16.25|16.25|17|17|17|17|
2025-07-04 07:45:52|pink_usa_0902|TYTMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|16.15|14.56|13.35|11.57|11.9|11.24||||9.92|11.6|13.13|14.62|15.27|||14.8695|14.91|13.81|14.78|13.6|12.27|12.27|12.505|12.505|12.505|16.55|15.65|16.43|16.43|17.55|
2025-07-04 07:45:54|pink_usa_0903|CCOEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0375|1.0875|1.1975|1.255|1.0813|1.1075|0.9237|0.9675|1.2111|1.3075|1.3288|1.44|1.5012|1.2437|1.4247|1.3625|1.2862|1.42|1.5713|2.3438|2.435|3.18|2.825|2.5975|2.7887|2.56|3.36|3.375|4.0125|4.83|7.0855|8.6275|8.005|7.018|7.555|5.745|6.11|6.84|6.325|8.09|9.269|10.78|9.065|9.825|8.19|9.69|10.47|11.38|13.86|15.435|
2025-07-04 07:45:57|pink_usa_0904|UHOIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2||10.5|12.85|12.07|12.96|13.25|18.2|18.085|15.05|12.64|13.295|10.285|13.3|12.37|13.43|12.225|14.25|11.86|12.63|14.228|12.48|12.02|12.02|
2025-07-04 07:45:59|pink_usa_0905|TYOYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.4|62.5|55.25|51.95|62.3|53.25|36.76|29.02|35.65|||38.76|43.24|50.5|61.52|52.07|55.49|49.46|39.35|39.19|50.365|60.62|53.06|51.68|44.55|41.16|34.46|40.91|53.06|45.89|67.03||68.98|72.59|128.5|87.65|57.62|89.48|78|108.43|129|107|123.25|150.25|225.5|187.5|190.835|201.8|194|158.875|141.75|100.8|137.685|127.75|118.92|90.3|100.75|93.22|125.6|70.38|59.25|59.825|67|
2025-07-04 07:46:02|pink_usa_0906|CLBEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|8.87|7.57|7.935|6.845|6.95|7.77|8.4299|7.78|7.31|7.8275|7.7375|5.81|5.78|5.95|6.08|4.37|5.1|5.14|5.48|5.39|4.91|4.71|5.24|5.67|5.45|5.96|4.76|5.02|4.85|
2025-07-04 07:46:04|pink_usa_0907|CBCFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.805||23.44||26.75|23.54|24.58|27.45||||40.4|38.17|37.15|37.7||30.8|32.4|35.25|38|34.05|32.95|34.5|35.88|31.5|32.03|27.05|27.4|31.1|33.2|23.26|27.6|30.67|29.4|23.8||25.02||19.8|19.02|18.19|18.19|21.3|22.81|22.81|22.81|22.81|22.81|23|23|23|23|
2025-07-04 07:46:07|pink_usa_0908|SWPIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:46:08|pink_usa_0909|TOKUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.154|16.14||14.39|12.388|||13.05||13.056|13.492|15.254|15.32|18.174|16.296|14.992|14.98|14.692|14.87|15.42|||15.77|16.46|16.28|17.75|17.92||15.98|15|13.45|11.67|11.19|13.44|13.545|14.83|13.85|12.96|12.14|10.95|12.81|13.93|11.71|10.65|11.79|12.15|11.38|11.7665|9.17|11.24|11.975|
2025-07-04 07:46:11|pink_usa_0910|FJTCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.36|11.4|10.36|9.66|10.06|9.51||11.4|||13.56|15.76|14.08|13.28||||||12.51||13.3|18.48|21.7|22.16|23.005|22.39|21.84|21.72|22.25||21.195|23.75|25.66|||25.02|26.7|26.7|26.7|39.35|38.575|43.5|
2025-07-04 07:46:14|pink_usa_0911|ASCCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0425|6.57|6.785|6.8225|4.3863|4.7325|4.425|5.0625|4.8825|4.235|4.5625|3.7275|4.1725|4.7775|4.11|3.53|3.5625|2.94|2.735|4.33|3.66|2.375|2.8763|3.3485|4.2425|4.1|5.715|6.245|4.6125|4.01|4.81|3.7645|5.95|7.0625|7.685|7.7825|7.4875|10.79|15.06|17.36|22.2|21.876|24.99|
2025-07-04 07:46:18|pink_usa_0912|UBEOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:46:19|pink_usa_0913|MDNDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1||25.25|24.28|25.3|26.3|26.4|26.85|26.15||27.75|||27.5||26.4||25.7|23.7|22.25|21.91|21.3|22.35|19.82||31|28.34|28.8||||45.5|48.11|46.55|43.36||44.92|44.55|49.5||50.13|53.87|47.77|49.54|45.5201|47.97|45.33|43.09|43.03|34.97|34.05|39.95|41.425|38.57|37.68|40.48|45.99|40|41.35|38|44.25|40.655|
2025-07-04 07:46:22|pink_usa_0914|SSMXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4267||7.1667|7.8067|8.06|11.1757|11.1167|11.0333|9.31|10.28|12.8133|12.5433|14.7267|18.237|20.6333|17.9733|20.94|21.8933|22.9833|24.0267|19.4167|20.7413|18.82|22.82|27.5833|29.7|32.27|22.7733|17.86|18.8933|22.4667|21.6467|24.2167|23.02|24.96|31.6867|41.75|34.4267|39.93|41.28|32.4133|22.96|22.56|17.7333|21.78|22.5733|22.54|16.0467|18.7387|15.96|16.01|18.45|18.92|18.8|17.234|
2025-07-04 07:46:25|pink_usa_0915|NPKYY|price_next_month|0.52127659574468|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.76|9.85|9||9.62|11.5|10.425|||8.8|8.87||9.06||8.91|||8.87|8.99||8.46||
2025-07-04 07:46:27|pink_usa_0916|AIFLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.45|0.42|0.8|0.37|0.47|0.36|0.34|0.1|0.27|0.28|0.4|0.34|0.345|0.465|0.37|0.505|1.6|2.65|2.79|2.472|1.93|1.88|3|1.67|1.6|1.62|1.61|1.9|1.45|1.74|1.67|1.48|1.56|1.506|1.8|1.651|1.734|1.63|1.48|||1.22||1.17|1.3|0.96|1.09|1.4|1.17|1.4||||1.42|1.305||1.31|1.32|1.09||1.09|1.41|1.24|0.9819|0.95|0.95|1.15|
2025-07-04 07:46:30|pink_usa_0917|MSUXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2833||||||||||||13.38|14.39|12.38|12.82|14.8|16.5||16.85|17.8|22.75||27.87|27.56|29.5||20|24.4|||26.1|||28.95|32.05|||45.994|37.2|25.25|22.26|21.29|21.29|21.29|20.83|16.645|16.26|14.93|17.4|18.1|15.1|16.8|13.0745|
2025-07-04 07:46:32|pink_usa_0918|YMDAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.5|60.6|49|59.1188|64.6231|66|71.65|68.65|64|64.5|66.5|80.75|73.2|64.1|62|51.55|42.75|39.63|47.45|38.5002|2.96|3.54|3.14|3.7|3.04|3.32|4.0794|3.91|4.39|4.46|4.9|4.73|5.07|5.05|5.06|5.39|5.36|5.96|5.64|4.74|||5.01|4.6|5.15||3.56|5.42|4.94|||||3.4799|2.99|||3.59|3.26|2.92|2.92|2.86|2.89|2.89|2.89|2.89|2.89|2.89|
2025-07-04 07:46:35|pink_usa_0919|NPPNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.65|13.47|15.85|18|17.94|16.75|13.85|15.08|14.54|17.8|17.61|21.68|22.62|16.45|19.34|19.29|16.77|16.65|20.39|20.5||16.92|14.31|12.67|10.96|11.3|9.79|9.275|8.96|6.835|5.665|6.735|6.075|6.5|5.42|
2025-07-04 07:46:37|pink_usa_0920|KSPHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4271|24.8|26.65|29.5|28|26.9|31.5|27|25|24.81|25.02|28|21.1|22.24|22.6|22.2|19.42|21.55|19.55|20.5|18.03|17.04|17.04|19.9|18.81|18.81|18.81|22.88|22.88|19.322|25|23.26|23.229|27.13|
2025-07-04 07:46:40|pink_usa_0921|YORUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.45|15.43|16.4|17.05|21.81||14.742|13.26|||15.48|||19.12|23.06|23.06|25|25|25|25|26.25|
2025-07-04 07:46:43|pink_usa_0922|KTWIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.75|24.8|21.35|32.8|32|32.3|29.35|28.35|26.7|31.6|28.25|30.1|28.89|25.4|24.01|21.76|22.54|20.32|20.63|22.21|22.04|21.37|21.01|23.57|21.59|19.875|25.37|22.99|24.16|21.14|24.51|21.9|24.16|22.76|25.51||30.14|33.93|32.68|28.9|25.56|24.42|26.24|26.2|26.86|30.01|24.91|27.7|32.26|43.06|46.77|50.03|48.82|47.3|33.04|38.73|36.51|40.47|44.23|40.81|29.5|36.2625|38.95|41.74|36.84|37.2|33.65|39.4525|
2025-07-04 07:46:45|pink_usa_0923|IIJIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.75|81|60|52.25|25|13.9375|9.78|5.74|5.04|6.32|6|4.4|3.21|3.11|1.72|8.46|5.19|5.229|4.41|3.372|2.86|4.6|3.289|9.63|8.95|11|9.4|7.2864|8.1|9.24|8.68|7.76|9.7|9|8.41|9.08|2.09|2.59|3.51|5.51|5.56|4.28|6.14|6.74|5.36|7.2|8.35|9.94|9.06|8.5|9.74|10.75|13.23|13.9427|19.93|17.11|13.99|12.18|11.47|11.03|8.75|10.3901|8.39|9.47|9.281|9.35|9.83|10.46|8.83|8.1|8.511|9.1|10.31|10.75|9.5|9.7946|9.46|11.66|9.99|9.385|11.75|13.51|17.3|18|22.24|21.2|22.575|31.51|34.32|32.43|30.26|38.64|32.2|36.19|41.47|37.61|31.25|39.8269|34.575|32.5|36.8875|35.02|37.1|39.71|
2025-07-04 07:46:49|pink_usa_0924|JPRRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1105|817.5|817.5|817.5|817.5|817.5|1000|1000|1000|1103.0171|1103.0171|708.75|714.25|808.95|808.95|975|975|975|975|975|975|975|975|975|975|975|975|975|975|975|580.25|580.25|
2025-07-04 07:46:52|pink_usa_0925|MMSMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|4.492|4.12|4.3|3.452|3.16|3.688|4.264|5.128|7.828|7.244|10.17|11.37|8.9|8.025|5.28|4.4625|5.0565|4.42|5.833|4.7535|3.55|4.27|4.94|7.5|6.76|5.51|6|5.46|4.89|4.46|4.185|5.28|4.74|4.65|4.93|6.17|6.18|6.48|6.24|5.45|5.4|7.03|
2025-07-04 07:46:55|pink_usa_0926|JVCZY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.12|10.09|13.25|12||10.84|8.97|10.08|9.03||10.877|10.21|||13.93|14.4|11.37|10.19|9.93|8.16|9.34|11.39|9.79|||5.51|6.29|7.7||7.21||5.93|5.3|10.64||15.2|12.9|17.33|||17.24|35.02|46.62|46.62|46.62|
2025-07-04 07:46:57|pink_usa_0927|TSSJF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|20.05||16.5||||21.3847||15.55||||15.81|15.81|15.81|15.81|15.81|12.5|12.5|12.5|12.5|12.5|12.5|
2025-07-04 07:46:59|pink_usa_0928|NHNKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.09||9.95|||12.4|13.85|11.3|10.3|11.5|11.91|14.37|12.4|11.21|11.23|12.1|11.81|12.015|13.845|14.035|15.04|15.34|14.5|14.01|14.5|14.215|17.12|17.35|16.24|14.85|15.18|15.125|15.98|13.83|12.1|11.1|11.28|13.065|14.04|13.479|11.916|15.205|13.665|15.4299|14.51|14.93|12.2925|13.72|
2025-07-04 07:47:02|pink_usa_0929|MAURY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.38|9.9|11.66|13.48|11.95|13.73|16.57|14.19|15.69|17.7|13.01|17.76|15.69|16.28|15.42|14.14|14.7|16.38|23.38|20.02|19.16|18.47|17.5|18.71|15.68|19.86|25.5|29.45|24.4347|30.75|31.43|29.14|27.39|28.7|28.076|27.31|29.99|36.98|41.1|39.405|44.43|41.01|40.465|43.1|46.19|46.85|29.94|32.422|38.69|34.9|36.62|36.31|39.15|37.44|34.9|35.1|34.035|32.97|30.33|35.05|31.46|33.58|30.45|30.1093|28.96|35.03|39.81|41.47|
2025-07-04 07:47:05|pink_usa_0930|FUAIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:47:06|pink_usa_0931|KIKOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.256||||11.1027||12.5213|11.9373|12.676||14.496|13.2667|13.1547|12.272|12.56|13.608|17.464|17.232|19.488|22.648|21.28|19.364|19.44|19.168|20.464|18.984|19.0448|19.816|26.908|25.056|26.272|32.472||22.6|22.984|21.96|21.864|21.848|22.392|22.656|24.628|24.59|24.09|23.4|20.76|21.655|17.5|
2025-07-04 07:47:08|pink_usa_0932|TOPCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.26|5.68|5.09||4.8|4.55|||5.6|||11.4|15.25|13.7|15.96|23.45|22.46|19.72|26.2|22.55|14.05|13|12.53|9.365|13.99|14.89|17.1|18.43|20.4825|26.28|20.23|17.3675|13.82|14.31|11.74|11.73|13.85|14|8|7.62|9.8825|12.81|13.87|14.1|17.38|11.93|12.76|13.9|10.54|12.92|14.29|13.39|11.228|11.55|10.81|11.15|10.35|17.082|23|22.3836|
2025-07-04 07:47:11|pink_usa_0933|AKBIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.77|5.33|4.4|4.56|5|5|3.78|3.45|3.41|3.17|3.01|2.38|2.477|2.23|||3.25|3.19|3.21|||2.94||1.84|1.1275|1.63|2.01|||1.62|||1.69|1.6|1.78|||||1.08|1.08|1.08|0.94|0.7121|0.7121|0.8385|0.8385|0.77|0.6677|0.71|
2025-07-04 07:47:14|pink_usa_0934|SRTTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3333|5.725|7.8|4.875|4.9|8.1667|9.0458|9.6083|10.8167|10.2833|12.15|8|8.3583|6.7875|6.95|8.3167|7.15|6.5833|6.0333|7.1625|7.1167|9.25|10.6833|11.0833|10.74|10.685|
2025-07-04 07:47:17|pink_usa_0935|SATLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4522|4.8256|5.42|5.7033|7.02|7.5|8.77|9.934|9.93|9.8667|14.04|7.6033|6.4667|6.06|5.7833|7.7333|5.4|5.1067|9.1767|9.1533|9.4|10.9733|10.38|12.41|8.06|8.7633|7.1133|7.6267|8.305|7.5467|6.5233|6.2577|7.3217|7.395|9.23|12.2567|10.7167|10.1|10.8|
2025-07-04 07:47:19|pink_usa_0936|NCHEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.63|||12.69||||||9.56||||10.9|11.54||12.81||11|12.1|12.1|12.1|12.1|
2025-07-04 07:47:22|pink_usa_0937|YASKY|price_next_month|0.94594594594595|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.22|23.5|26.05||23.289|26.3|25.15||28.38|21.92|26.9||25.34|27.96|31.63||39.77|60|93.6||80.63|66.57|61.27||58.41|64.95|73.875||73|70.94|94.88||91.285|97.81|89.81||69.39|65.06|64.3601||86.69|78.83|75.82||76.2|67.082|52.47||48.59||
2025-07-04 07:47:26|pink_usa_0938|RYBIF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.77|17.8|17.79||10|11.06|11.75|15.5|13.76|10.91|10.25|8.37|7.63|8.97|8.85|11.41|16.89|18.9544|18.75|17.99|14.0462|13.15|14.3934|15.9|15|
2025-07-04 07:47:28|pink_usa_0939|TCCPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3333|4.3033|3.2833|3.51|3.8767|3.7534|4.1833|4.5717|3.2133|3.6618|4.3733|5.41|5.345|5.13|6.39|5.044|5.3|4.7|4.7|6.3|5.39|4.9974|3.79|4.615|3.6502|3.65|3.47|3.95|4.47|5.7425|
2025-07-04 07:47:30|pink_usa_0940|TXHPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1621|9.5|10.84|11.5333|11.6|12.7433|14.0667|14.9333|18.35|19.5667|21.73|16.9033|16.6667|19.5867|19|20.5967|24|16.8333|18.1383|22.9033|29|26.0967|24.555|31.844|28|25.252|22.96|22.93|31.54|27.328|23.26|20.54|23.44|25.02|18|18|18|20.035|27.35|
2025-07-04 07:47:33|pink_usa_0941|KKKUF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.15|19.4631|14.25|17.1|14.64|13.99|16.42|15.9|18.75|17.66|19.72|20.22|16.97|17.7199|14.52|12.24|13.47|17.84|17.94|22.4|18.5|19.55|20.485|20.86|23.87|26.63|20.12|25.62|25.83|28.71|26.68|28.75|33.4|23.99|20.1|16.82|16.85|16.5201|13.92|15.13|9.085|12|12|12.884|14.9|16|17.25|18.0462|
2025-07-04 07:47:36|pink_usa_0942|SKSJF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.16||7.17|7.17|7.17|7.17|7.17|6.32|6.08|6.08|6.08|6.08|6.51|
2025-07-04 07:47:38|pink_usa_0943|WACMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65||6.1|5.35|3.85|3.96|4.87|3.61|3.75|3.85|4.06|3.71|3.17||3.66|3.48|4.75|5.77|4.87|4.22|4.4|4.03||3.3|3.76||4.52|5.57|6.5585|9.655|6.7|6.1|6.205|8.005|8.12|6.51|4.7|4.59|5.3|4.14|4.78|4.5|3.79|4.84|4.5|4.1935|3.49|4.435|
2025-07-04 07:47:41|pink_usa_0944|NNCHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.79|16.75|||20.63|||22.33|27|30.01|30.38||||36.81||44.45|46.74|52.76|51.7|45.7|45.19|39.59|41.59|36.5|54.41|51.821|61.04|53.2675|46.64|58.4|57.3|58.62|48.21|||42.43|43.06|42.89|41.95|34.5|32.32|35.896|32.216|27.255|32.52|
2025-07-04 07:47:44|pink_usa_0945|NXCLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8918|3.985|5.3|7.794|7.36|10.64|11.56||8.8261|7.01|6.94|8.19|7.86|8.49|8.55|6.24|6.59|6.724|5.3|4.65|5.88|5.0428|2.99|4.04|5.5|3.71|3.475|3.05|3.27|2.14|1.76|1.2|1.74|1.74|1.74|1.74|1.74|1.31|1.105|1.105|1.105|0.8777|0.8777|0.8777|
2025-07-04 07:47:46|pink_usa_0946|SOLTF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.75|50.25||28.2|51.65|36.81|81.55|217.72|167.52|157.17|114.11|99.25|105.25|81.03|91.88|84.75|12.63|8.91|9.81|11.29|21.45||17.31|12|14.45|11.16|16.29|13.26|16.33|17.68|13.86|8.44|11.36|11.36|11.36|20.14|13.52|9.15|9.822|9.72|10.5321|7.64|6.52|5.91|6.6|
2025-07-04 07:47:50|pink_usa_0947|MONOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.72|2.6412|3.7835|3.0337|2.9112|4.305|6.0225|6.9375|5.5375|7.51|7.295|6.5875|6.5088|8.0787|8.47|6.725|7.88|9.1405|12.6275|11.975|10.7975|11.4701|10.99|14.64|12.3699|16.16|20.795|25.785|25.045|26.212|23.69|22.93|16.22|17.46|16.41|15.05|15.11|14.53|12.89|7.95|9.385|12.32|13.41|15.2|17.3|18.92|19.372|
2025-07-04 07:47:53|pink_usa_0948|SFBTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:47:54|pink_usa_0949|ASNXF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.91|17.43|16.41||||18.37|||||||15.94||||16.475||11.42|||11.42|12.13|12.13|12.13|12.13|12.13|12.13|12.13|12.13|12.13|12.13|
2025-07-04 07:47:56|pink_usa_0950|SVNDY|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.775|7.3333|7.9017|7.9|6.745|8.025|7.875|7.7783|8.75|8.335|9.1933|9.64|9.1|9.6483|9.6333|10.1083|9.475|10.845|12.0167|12.15|12.635|12.6717|13.9417|12.8217|12.11|14.3|13.98|14.7467|14.9867|14.7867|14.3|15.6833|13.0667|13.26|14.2533|12.8933|13.86|14.0033|14.6867|15.04|14.0867|12.5467|11.36|12.6933|12.3|10.7133|11.37|10.6413|11.2933|13.8733|15.5533|15.14|14.3667|15.6467|12.6067|13.5267|14.02|15.0753|14.3733|13.3533|12.62|14.41|12.15|14.99|15.79|14.8|15.26||
2025-07-04 07:47:59|pink_usa_0951|RYKKY|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.06|11.965|12.38|14.57|19.45|19.7|20.38|21.875|24.8375|20.19|19.605|21.378|26.1525|29.905|30.785|32.405|35.05|29.68|23.9|25.4|17.475|18.95|23.32|11.03|14.07|17.11|20.05|23.615|21.38|22.18|15.11|12.09|10.14|8.37|11.55|10.8|9.755|13.01|16.8|15.853|16.34|18.2|22.86|25.215|48.095||
2025-07-04 07:48:02|pink_usa_0952|SKHSY|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|7.8|9.8|10.7|9.85|8.3|9.3|9.1|7.6|6|7|7.8|6.95|7.25|7.55|8.8|9.6|9.8|10.4|9.6|11.05|10.95|9.85|10.95|12|14.5||14.9|14.3|13.9|14.7|12.9|11.09|10.45|10.49|8.71|7.91|7.53|9.95|9.2|8.6|9.59|9.28|8.69|9.41|9.85|9.33|8.84|8.44|9.49|8.33|9.35|9.5|11.532|14.29|12.45|13.65|12.51|12.68|12.6|13.252|13.52|16.95|14.93|17.07|15.61|18.175|16.19|15.975|15.955|17.1|17.01|18.9|17.61|18.19|16.27|15.28|14.635|16.11|17.75|21.95|19.44|18.54|19.936|18.6|20.55|21.24|20.05|20.86|21.02|17.48|16.99|18.07|18.885|20.905|20.065|20.54|22.05|22.77|25.85|22.66|22.65|22.2||
2025-07-04 07:48:06|pink_usa_0953|FYRTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:48:07|pink_usa_0954|FRCOY|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7667|3.8167|4.3567|3.94|6.48|6.0633|5.1667|4.7167|5.3233|4.44|5.3367|6.0867|5.89|7.0733|6.5033|7.4167|8.2867|10.5933|10.6467|12.3667|13.9753|11.6333|11.3067|10.8567|12.631|13.06|14.8033|12.57|11.7533|10.5667|9.055|10.65|12.4067|10.4867|11.1833|10.0267|13.0967|13.18|15.1567|17.3567|16.8867|16.2717|20.28|20.085|20.4467|12.4|19.5387|20.6233|28.0083|26.6|25.2033|22.9167|19.1667|16.9867|17.61|18.85|20.51|21.015|25|23.53|25.195|30.16|25.66|31.38|33.89|30.68|32.37||
2025-07-04 07:48:10|pink_usa_0955|PKCOY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|14.81|19.33|18.97|18.93|23.56|27.22|28.45|29.945|29.05|27.15|27.58|24.04|24.225|24.56|27.85|29.8|26.768|23.877|19.825|21.98|23.921|21.88|20.18|16.28|15.7|21|20.29|18.25|14.61|15.02|16.055|14.19|14.39|14.53|14.68|14.4|12.05|11.805|10.63|9.72|11.5|13.6|14||
2025-07-04 07:48:13|pink_usa_0956|HYMTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|12.75|14.9426|17|20.65|19|24.75|30.6|35|34.5|30.65|28.6|32|27.75|30.05|31|34|44.1|52.56|55.3|64.02|78.8|57.5|53.05|55.6|36.6|47.05|38.75|43.7|41.05|42.6|41.25|39.1|46.98|41|47.5|44.25|35.1|31|35|33.5|32.94|31.4|31.5|22.9966|29|35.11|57.75|49.2|49.35|41.05|41.1|36.835|36.61|27.1|34.75|36.7|42.255|37|42.55|56.89|59.4|59.45|54.2|50.75|53|
2025-07-04 07:48:17|pink_usa_0957|IONI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.52|1.25|3.5|1.1|1.8|1.4|0.68|2.1|2|2.33|1.05|0.2|0.2|0.125|0.084|0.098|0.085|0.0997|0.16|0.395|0.301|0.17|0.16|0.1|0.06|0.078|0.0661|0.095|0.1611|0.17|0.0826|0.24|0.23|0.7|0.3425|0.3|0.4|0.66|
2025-07-04 07:48:19|pink_usa_0958|MICCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:48:20|pink_usa_0959|TNRSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7804|||18|21.25|21.63|19|20.25|22.3813||16.67|14.63|19.7138|18.4837|19.3|20.55||20.86|21.8|23.8075|21.71|21.75|22.51|19.355|14.34|15.375|12.55|13.32|9.94|12.99|14.3|14.3287|18.15|16.2743|15.1575|13.16|16.485|18.7763|18.275|17.0138|11.6|14.0953|12.7225|10.4038|10.1925|6.2768|6.6947|4.725|7.69|11.2225|10.3552|10.387|12.3525|14.205|12.7|14.53|17.9237|14|13.75|16.75|15.934|18.875|16.174|16|19.43|15.8475|18.36|
2025-07-04 07:48:23|pink_usa_0960|ERFSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9||5.585|4.65|4.65|4.55|3.815|4.96|4.96|9.375|9.375|8.035|7.26|9.72|12.575|15.5|16.2|19.9|21.4|23.9|26.1|27.885|29.77|24.2112|25.845|28.731|33.63|36.43|32.3|36.844|36.722|45.1|44.7|48.33|58.689|63.16|66.23|49.84|53.894|48.485|40.709|42.68|42.796|48.204|54.672|49.8|64.33|84.654|99.3|103.75|120|116.75|100.6|101.4|83.532|60|71|66.42|67|51.584|61.184|62.794|51.198|50.11|49.19|61.5664|70.85|
2025-07-04 07:48:26|pink_usa_0961|RGLXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|11.45|12.6|11.37|10.32|9.371|9.44|9.6|9.06|8.54|8.02|8.44|8.18|7.28|7.19|7.74|7.29|7.3|8.78|8.93|7|5.92|5.88|6.34|5.94|4.53|4.14|2.91|3.5|4.115|5.07|6.09|5.62|5.645|5.66|5.71|3.61|3.27|4.545|5.285|4.15|3.44|3.72|3.3|3.72|3.25|3.36|4.15|4.83|
2025-07-04 07:48:29|pink_usa_0962|BMRRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.776|13.99|11.542|14.99|17.65|18.61|21.9|24.24|22.66|22.18|20.53|17.87|20.3275|18.02|18.91|19.28|16.4|23.73|25.44|29.565|31.39|31.23|34.97|30.33|25.15|19.33|14.645|22.18|23.7903|28.83|26.7255|26.316|25.7|23.925|20.69|15.89|17.78|15.18|
2025-07-04 07:48:31|pink_usa_0963|SGBAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4627|18.7106||21|21.1584|21.25|21.7|24.85|24.4348||25.45|25.17|24|23.75|24.2|27|28.8|31.95|28|28.4|33.2||38.1|34|36.5|36.6176|33.75|32.3|26.121|25.97|21.19|21.01|19.8|23.11|23.06|16.66|15.65|14.89|18.46|21.1215|19.74|17.545|14.86|19.81|14.04|7|7.24|8.25|8.75|8.18|7.9|9.045|8.03|9.62|8.12|5.85|7.725|6.9525|6.5|5.85|6.49|4.95|5.3|4.01|3.28|5.5|7.34|
2025-07-04 07:48:34|pink_usa_0964|APEMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.15|39.6|27.86|16.57|19.6|16.4|11.97|14.08|15|11.434|12.2|17.57|17.81|25.11|34.2345|27.86|25.64|39.05|42|34.13|29.31|39.06|38|45.725|47.58|52.67|48.8501|55.11|59.515|52.66|43.59|37.35|29.27|31.6099|25.247|25.14|28.765|24.1|27.8|29.325|42.8|54.12|56.3|57.19|62.27|37.5|26.177|27.36|38.5308|34.73|32.75|26.94|31.6|29.24|27|26.77|27|31.26|32.81|
2025-07-04 07:48:37|pink_usa_0965|LCCTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:48:38|pink_usa_0966|MLYNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3023|1.1345|1.6|2|1.85|2||2.75|2.5||2.75|2.55|2.58|2.97|||3.05|2.95|3.01|3.25|2.91|2.94||2.82|2.36|2.48|2.37|1.91|1.87||1.98||1.74|2.06|2.24||2.5|2.7|||2.11|2.29|2.04|2|2.02|1.67|1.74|1.64|1.9|1.95||2.05|1.88|2|||1.985|1.985|1.41|1.885|1.7|1.9|1.988|1.988|2.43|2.43|2.43|
2025-07-04 07:48:40|pink_usa_0967|MLYBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2|2|2.25|3.84|4.01|4.55|4|4|5.55|5.25|5.5|5.1|5.85|5.35|5.79|6.13|5.93|6.41|6.772|6.17|5.8|6.16|6.28|5.82|4.9|5.35|4.87|3.95|3.93|4.75|4.06|3.718|3.83|4.12|4.87|4.29|5.102|5.33|4.83|4.36|4.7|4.41|4.14|3.92|4.28|3.46|3.11|3.55|4.7|4.06|4.689|3.985|4.05|5.29|8.45|4.145|4.1674|4|3.915|3.7|4.6325|4.42|5.95|5.3|5.425|5.195|4.31|
2025-07-04 07:48:43|pink_usa_0968|GEBHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8789|10.7|12.52|16.65|17.5|19|18|16.1|17.77|17.5|15.1|15.79|17.65|16.5|15.22|16.42|15.22|15.12|15.5|14.33|12.215|12.68|10.77|8.758|8.53|12.62|11.05|9.48|9.185|10.76|10.51|11.6|12.65|12.07|10.875|9.01|11.9|8.56|8.15|6.95|6.99|4.85|4.6|3.46|6.13|6.6|6.2|6.5|6.06|5.8135|5.77|4.71|6.26|4.95|4.46|4.355|5.235|4.8|4.871|4.91|4.3|3.7|3.65|
2025-07-04 07:48:46|pink_usa_0969|TNABY|price_next_month|0.89622641509434|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|7.8|||7.8|8.68|8.88||7.3|7.9|6.48||7.94|8.75|9||10.95|10.3|12.08||15.005|15.73|15.93||16.03|9.86|12||13.667|14.86|12.4||13.08|13.24|14.92||14.02|15.12|14||11.67|13.77|12.6||10.31|10.44|10.36||9.9299|9.4545|9.05||8.475|7.54|7.39||8.6975|8.92|7.94||11.1125|12.73|12.88||14.09||
2025-07-04 07:48:49|pink_usa_0970|GMALY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30||18.7||||18.2||13|12.01|15.85|13|17|18.65|||13||||13.25|10.24||14.5|14.5|14|12|8.06|11.15|
2025-07-04 07:48:58|pink_usa_0971|AXXTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.99|1.63|1.49|1|1.35|1|1.2|1.03|1.2|1.13|1.24|1.3||1.13|0.8|0.5|0.94|1.06|0.99|1.015|0.8|0.71|0.74|0.845|0.92|0.9||0.8713|0.846|0.6594|0.5656|0.6733|0.6336|0.506|0.4739|0.4962|0.4952|0.5559|0.5589|0.5589|0.387|0.4553|
2025-07-04 07:49:01|pink_usa_0972|IHHHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6201|1.58||1.53||1.65|1.59|1.32|1.4|1.27||||1.38|1.29|1.43|1.39|1.37||1.39|1.24|1.35|1.15|1.255|1.22|1.32|1.54|||1.4755|1.3445|1.3445|1.1|1.22|1.22|1.19|1.19|1.19|1.19|1.19|1.19|1.19|
2025-07-04 07:49:04|pink_usa_0973|SMEBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.425|||0.65||0.595|0.7125|0.725|0.85|0.7875|0.6875|0.7|0.7625|0.76|0.8125|0.795|0.74|0.7375|0.72|0.65|0.675|0.6975|0.695|0.6775|0.5775|0.575|0.505|0.39|0.5325|0.4125|0.4575|0.425|0.465||0.5375|0.5|0.66||0.6|0.53|0.55|0.49|0.3|0.555|0.32|0.51|0.56|0.58|0.59|0.51|0.52|0.57|0.5092|0.5092|0.3108|0.3108|0.4507|0.424|0.4655|0.498|0.6087|0.507|0.507|0.4819|0.4212|0.41|
2025-07-04 07:49:07|pink_usa_0974|LYSCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7727|1.9697|3.447|3.644|4.1364|5.5152|5.2198|5.9092|14.4774|19.6972|24.9169|20.3866|12.2123|13.985|11.1289|8.2236|6.7955|6.7955|4.8751|3.644|3.4076|2.6591|1.6152|1.5009|0.66|0.362|0.41|0.29|0.36|0.62|0.61|0.536|0.4|0.686|0.6|0.83|1.35|1.77|1.9612|1.73|1.4|1.1425|1.44|1.923|1.748|1.628|1.15|1.54|2|4.24|4.93|5.1|5.501|6.7|6.912|5.88|4.7805|6.35|4.55|4.5565|4.4315|3.802|4.22|3.95|5.0455|4.2|5.51|5.5|
2025-07-04 07:49:11|pink_usa_0975|RSSV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:12|pink_usa_0976|TGLVY|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4325|0.5859|||0.6033||0.5583|0.2517|0.2167|0.4992|0.4258|0.4925|0.5983|0.6175|1.1008|0.99|0.7583|0.8633|0.7417|0.7867|0.8958||1.2267|1.6083|1.6983|1.7517|1.7467|1.4767|1.63|1.5667|1.5217|1.9498|4.9833|7.965|6.3|4.56|5.99|3.05|2.23|1.73|0.9|0.6499|0.7992|0.7802|0.7044|0.665|0.7385|0.6623|0.8212|0.9448|1.1626|0.7322|0.6145||
2025-07-04 07:49:15|pink_usa_0977|BMEXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:16|pink_usa_0978|GMBXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.565|0.78|1.2|2.06|2.46|2.7|2.53|3.21|3.99|3.33|3.6|2.67|3.02|3.06|2.9|3.19|3.85|3.56|3.16|3.2|3.1|3.096|3.684|3.35|2.681|3.07|2.58|2.55|1.847|2.55|2.39|2.465|3.103|2.94|3.2749|3.18|3.46|3.3|3.03|2.474|2.241|3.12|2.39|2.52|3.05|2.2|2.45|2.866|4.58|5.22|4.92|4.7|4.255|5.5|3.8299|3.29|4.45|5.14|5.29|4.06|4.92|6.13|5.61|5.58|5.02|5.01|6.07|
2025-07-04 07:49:19|pink_usa_0979|CXMSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3556|0.8179|0.6836|0.8085|1.1824|0.9868|0.9157|0.8623|0.7112|0.9246|0.7645|0.6934|0.32|0.5423|0.569|0.5912|0.8001|0.9334|1.0223|0.9957|0.9779|1.1201|1.2179|1.1557|1.0992|0.8347|0.9383|0.8229|0.6037|0.3753|0.6657|0.6923|0.8437|0.875|0.8221|0.9777|0.82|0.8|0.7146|0.6973|0.55|0.518|0.45|0.375|0.3852|0.4183|0.15|0.31|0.45|0.64|0.6903|0.8051|0.6953|0.6078|0.4909|0.35|0.3762|0.46|0.5493|0.76|0.6508|0.8059|0.8|0.6003|0.55|0.54|0.55|0.7|
2025-07-04 07:49:22|pink_usa_0980|GRPFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|2.85|3.2|3.45|4.0021|3.95|4.1|3.54|3.85|5.05|4.36|4.4|4.4|4.04|4|3.99|4.64|5.49|5.383|5.2|6.1|5.7|6.75|6.9755|6.95|6.54|7|6.91|5.35|5.35|5.16|5.4493|5.25|4.17|5.16|5.15|4.615|3.8|3.6|4.12|3.3|2.41|2.2|1.8|2.1|2.35|1.25|1|1.4|1.44|2.6|2.7|2.25|1.9|1.95|1.5|1.15|1.15|1.1|0.9|0.55|0.55|0.65|0.65|0.45|0.35|0.3136|0.4269|
2025-07-04 07:49:26|pink_usa_0981|WMMVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.56|4.2815|3.719|3.2815|2.7945|4.719|4.5965|3.904|4.4065|5.75|5.737|5.9065|5.6875|5.9875|6.45|6.36|7.15|8.3875|6.7225|6.275|5.415|7.0125|7.425|6.9|7.5725|7.3|7.565|8.1375|8.6|9.25|11.275|12.2375|14.5|14.375|15.525|17.425|22.1|19.675|18.235|20.2|17.975|21.375|20.3|13.3|10.35|13.7029|16.95|17.405|22.05|23.2131|23.12|27.41|27.89|31.31|27.51|25.7|30.83|28.55|28.185|29.45|32.28|31.58|27.25|25.89|23.878|25.47|24.71|23.06|19.3|23.46|24.19|26.46|25.31|24.77|22.94|21.105|17.71|22.54|23.14|22.375|25.11|27.94|29.24|25.51|26.31|29.43|29.475|30|29.33|24.41|23.56|23.96|28.58|32.8|32.84|34.94|33.89|35.17|36.43|38.75|39.1|40.97|41.585|35.21|41.36|37.21|33.4|27.47|25.98|31.54|33.025|
2025-07-04 07:49:30|pink_usa_0982|GPFOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:31|pink_usa_0983|ALFFF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5562|1.4764|2.2744|4.3973|5.4188|6.5163|5.8639|6.1051|8.4993|11.4618|11.6516|9.9358|10.652|11.5698|12.2404|1.5482|1.9552|2.0271|2.0191|2.0909|2.1867|2.043|2.3463|2.3543|1.5722|1.6992|1.5243|1.6599|1.3567|1.4604|1.3567|1.3168|1.0295|1.0621|1.2187|0.8466|1.0215|1.0135|1.0055|0.9178|1.0231|0.838|0.7182|0.6988|0.6753|0.2747|0.415|0.5586|0.6882|0.6882|0.6882|0.6606|0.6837|0.7275|0.639|0.6882|0.6882|0.6785|0.62||0.8|0.667|0.686|0.771|0.75|0.7|0.7417|
2025-07-04 07:49:33|pink_usa_0984|EMBVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7288|2.0103|2.3018|||3.6989|3.3471|4.1713|5.5929|6.2318|5.5182|4.515|4.4527|5.0759|6.3284|7.6893|7.5841|8.0411|7.6759|6.2318|5.5177|6.2419|7.1968||6.1615|6.1213|5.9481|6.0811|5.6589|6.607|6.7967|6.2201|5.075|6.9669|7.73|6.85|8|7|6.2|5.4153|5.59|3.58|5.1|5.5788|5.67|4.1538|4.78|4.4|4.6648|5.385|6.0583|6.1|6.62|6.255|6.76|7.53|8.35|9.1|10.27|8.68|11.23|10.1999|9.96|8.91|9.2|10.74|10.51|
2025-07-04 07:49:36|pink_usa_0985|PUODY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6|23.3|30.7|31.35|37.4|44.7|51.2|44.32|59.14|71.12|80.19|100.5|81.45|85.08|85.49|96.5|106.49|141.51|176.39|204.92|208.4|241.23|274.45|279.97|267.28|245.55|224.32|223.55|240.51|217.44|254.71|230|224.52|170.15|218|210.1|189.5|204.77|207|205.65|179.51|196.6|196.07|190.84|191.75|219|148.01|135|132.2|158.2501|156.13|151.625|149.14|142.485|147.95|139.5|124.75|184.75|204|198.55|167.98|194.66|200.06|196.36|178.456|182.3008|230.6926|223.61|
2025-07-04 07:49:39|pink_usa_0986|MXCHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3146|6.7014||7.465|9.2195|9.4341|11.4634|9.6683|9.2098|8.1463|7.0732|6.878|8.0702|8.2049|5.9024|5.6098|4.8585|5.3268|3.9122|4.9171|3.9024|4.6439|4.48|5.37|5.9|5|5.654|6.43|6.9|5.15|5.2|4.56|4.36|4.02||2.85|3.29|3.88|5|3.5||4.75|4.59|4.95|4|3.66|4.5|4.51|4.47|3.28|3.8|3.33|2.49|1.95|1.33|1.43|1.392|
2025-07-04 07:49:42|pink_usa_0987|KCDMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9167|4.979|5.6873|5.5417|4.6333|3.979|4.25|4.3333|4.9067|4.7|4.5333|5.25|3.9433|3.8167|3.75|4.14|3.96|4.05|4.4213|4.4333|4.4|5.1|5.4667|4.9167|6|5.4833|6.1||6.3333||6.9333|7.2667|6.6833|7.1833|6.75|7.8|7.2167|5.4167|5.35|5.95|6.9333|6.6267|7.4833|9.6333|10.5167|10.4833|9.26|10.31|10.4267|9.5|9.42|10.18|10.38|12.03|14.04|17.32|16.4|15.21|12.481|13.04|12.79|11.51|9.81|11.06|11.56|12.07|11.9|11.78|11.3|10.755|9.095|10.7|10.13|8.625|9.34|9.06|9.11|7.175|8.23|8.61|10.22|9.97|10.395|6.97|8.07|7.34|8.77|8.6276|8.07|7.94|7.235|7.05|7.3|7.9|9.63|11.37|11.856|9.0775|11.48|10.3|9.01|7.16|7.73|8.82|9.356|
2025-07-04 07:49:46|pink_usa_0988|FBASF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.01|3.93|3.34|3.171|3.21|3.135|3.5755|3.31|3.0468|2.6866|2.29|2.2079|1.9081|2.32|2.1095|2.0199|1.51|1.7235|2.01|1.67|1.5761|1.58|1.55|1.2|1.26|1.405|1.2607|1.524|1.71|0.7341|0.74|0.77|1.0972|1.2375|1|0.99|1|1.1|1.06|1.05|1.35|1.36|1.51|1.59|1.61|1.52|1.29|1.159|1.01|1.26|1.42|
2025-07-04 07:49:49|pink_usa_0989|BMBOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.67|11.15|8.5|9.79|10.588|9.81|9.78|9.2|8.59|7.74|8.19|8.87|7.58|7.81|7|5.25|8.04|7.52|9|7.75|8.721|11.6|12.5|11.05|12.79|13.66|20.22|20.5892|21.15|16.8|18|16.55|15.11|12.66|10.74|13.89|11.45|
2025-07-04 07:49:53|pink_usa_0990|GRBMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|3.4|4.5|5.4|5.8661|7|8.9|7.55|7.98|8.75|2.2|2.27|2.03|2.25|2.46|2.49|2.5|2.6|3.38|3.34|3.24|2.64|2.84|3.1|2.8885|2.6|2.72|2.66|2.86|2.57|2.8474|3.17|2.81|2.23|2.575|2.59|2.31|2.45|2.3688|2.039|1.95|1.98|2.2|2.112|1.89|1.73|1.45|1.52|2.12|2.28|2.09|2.1121|2.94|3.3|3.02|3.83|3.585|4.75|4.91|5.05|4.18|4.625|4.005|3.55|3.22|2.63|3.42|2.72|
2025-07-04 07:49:56|pink_usa_0991|GPOVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:57|pink_usa_0992|IENVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:49:58|pink_usa_0993|BCCLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.72|1.74|1.56|1.78|1.78|1.4|1.581|1.322|1.58|1.502|1.768|1.825|1.5535|2.15|2.35|2.34|2.47|2.66|2.25|2.365|2.3|2.03|1.92|2.38|2.38|2.31|1.75|1.94|1.93|1.798|1.41|0.88|1.15|1.26|
2025-07-04 07:50:00|pink_usa_0994|GRPBF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:50:01|pink_usa_0995|ALSSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4367|0.3797|0.4824|0.6161|0.6858|0.7592|1.0636|0.9327|0.925|1.0587||1.0224|||1.4411|||2.36|3.07|2.444|3.11|3.2256|3.58|3.69|2.95|2.6857|3.0537|3.0479|3.2457|3.29|3.8|3.73|3.8|2.86|3.45|3.858|3.22|3.4|3.69|3.57|3.1|2.71|2.385|1.908|2.505|2.46|0.695|1|1.09|1.15|1.725|1.99|2.2|1.8001|2.4|1.93|1.8|2.31|2.55|3.3|3.4|3.8|4.2|3.5|2.47|1.98|2.35|2.58|
2025-07-04 07:50:04|pink_usa_0996|CADGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:50:05|pink_usa_0997|GUZOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.39|||2.1499|2.1|2.24|2.23|2.07|2.04|1.1|1.5|1.8188|2.5337|2.15|2.11|1.85|1.645|1.59|1.52|1.95|2.46|2.65|2.75|2.06|2.53|2.73|2.75|2.6|2.7|2.55|2.67|
2025-07-04 07:50:07|pink_usa_0998|VESTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.87|1.94|1.8245|2.0099|2.2021||1.8223|1.8555|1.6882||1.36|1.4837|1.4782|1.3377|1.0547|1.35|1.4834||1.2734|1.441|1.4928|1.3|1.3317|1.5171|1.4815|1.5|1.66|1.15|1.49|1.5219|1.9|1.9392|1.8|1.88|1.88|1.82|1.93|2.14|2.74|1.93|3.5|3.05|2.47|3.91|3.91|2.6237|2.6237|2.6237|2.6237|
2025-07-04 07:50:09|pink_usa_0999|DBMBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2899|2.48|2.1682|1.87|1.806|1.91|2.1704|1.76|1.5856|1.5119|1.3786|1.32|1.1577|1.26|1.34|1.39|1|1.1182|1.23|1.21|1.1183|1.0373|1.07|1.01|1.05|1.14|1.1372|1.4339|1.29|0.8011|1.14|1.16|1.358|1.199|1.2452|1.16|1.225|1.12|1.26|1.34|1.74|1.59|1.93|1.41|1.8762|1.79|1.695|1.7|1.672|1.5125|1.64|
2025-07-04 07:50:12|pink_usa_1000|MHSDF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.45|1.15|1.4491|2.0984|||2.4||2.4852|2.3408|3.35|1.9704|1.98|2.0181|2.1|2.43||3.0671|||3.6|4.2861|4.22|4.7066|3.83|3.72|4.13|3.61|3.57|4.6003|4.0511|3.92|3.16|3.7906|3.87|4.317|4.49|4.6377|4.79|5.07|4.25|4.8|4.3474|4.3227|4.0356|2.7|3.166|3.27|3.7463|3.9196|3.47|3.05|3.251|2.85|2.3|2.13|3.08|2.45|2.46|1.94|2.3335|2.9|2.62|2.1|1.68|2.33|2.68|
2025-07-04 07:50:15|pink_usa_1001|AZTEF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.405|0.3|0.3|0.38|0.52|0.5319|0.55|0.655|0.75|0.64|0.72|0.74|0.6|0.65|0.58|0.633|0.68|0.69|0.76|0.47|0.5911|0.57|0.6024|0.585|0.52|0.42|0.3576|0.226|0.185|0.13|0.135|0.14|0.189|0.15|0.175|0.188|0.175|0.1752|0.1615|0.125|0.108|0.1111|0.105|0.079|0.029|0.04|0.019|0.013|0.017|0.03|0.025|0.047|0.05|0.045|||0.025|0.03|0.03|0.0002|0.0003||0.0001|0.0001|0.0002|0.0003|0.0003|0.0003|
2025-07-04 07:50:18|pink_usa_1002|TSSLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:50:18|pink_usa_1003|GNMLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.015|1.9173|2.22|2.33|2.3318|2.72|2.57|2.54|2.78|2.44|1.6|1.1165|1.09|0.764|0.7199|0.865|1.0714|1.1065|0.935|1.0616|1.43||1|1.07|0.9|0.8|0.5138|||1.0802|1.09|0.76|0.92|0.88|1.21|1.01|0.994||0.94|1.12|1.03|0.67|0.837|0.84|0.83|0.761|0.8399|0.92|0.9794|1.13|1.27|1.2165|1.12|
2025-07-04 07:50:21|pink_usa_1004|CRQDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:50:22|pink_usa_1005|FBBPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.572||||1.3624|1.3565|1.6633|1.9404|1.8801|1.7638|1.7636|1.8568|1.7991|1.723|1.9358|1.8472|2.0576|2.0726|1.4786|1.8664|1.8279|2.0646|2.0716|2.2128|2.339|2.2128|2.5783|2.3955|2.2321|3.0546|3.3287|3.4153|3.3672|3.3549|4.26|3.14|3.388|3.14|3.376|3.926|
2025-07-04 07:50:24|pink_usa_1006|GTMAY|price_next_month|0||||||||||||||||||||||||||||||||||||||38.75|45.625|50.625|44.375|40.625|45.625|50.625|35.625|36.25|35|26.25|28.75|34.375|31.25|40.625|37.5|28.125|29.375|26.875|21.25|29.375|30.94|29.375|35.94|34.6875|22.1875|33.75|28.75|26.5625|13.75|27.1875|24.375|35|48.75|57.8|68.25|35.25|39.8|45|54.5|31.05|33.65|21|15.25|11.65|16|20.35|14|10.15|12.25|16.3|14.95|18.4|18.75|24.2|25|14.65|12.2|15.2|14.7|17.1|15.35|11|9.5|6.75|4.1|4.75|3.9|4.85|3.7|3.29|2.86|2.07|2.75|2.49|2.2|1.8|1.75|1.67|2.09|1.15|0.82|1|0.83|0.814|0.88|0.99|0.88|1.16|1.95|1.46|1.17|1.35|1.36|1.05|1.12|0.98|1.906|1.31|1.396|1.42|1.23|0.95|0.92|1.44|1.54|1.8|1.67|1.7|1.59|1.4|1.04|0.92|1|0.86|0.7445|0.756|0.6|0.68|0.555|0.576|0.479|0.6355|0.5994|0.342|0.464|0.56|0.6|1.1|1.16|1.15|1.15|1.49|
2025-07-04 07:50:29|pink_usa_1007|ACOPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.93|8.318|10.075|12.293|13.71|10.15|8.0175|5.46|4.44|5.1|3.61|3.195|2.98|3.32|4.631|3.85|3.3|2.36|3|3.72|4.28|4.25|3.53|5.35|5.18|
2025-07-04 07:50:31|pink_usa_1008|ACKDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6173|1.6049|2.1111|2.1728|2.1605|2.4074||2.3704|2.3457||2.6543|2.7654|3|3.0988|3.5926|3.7037|4.0741|3.21|3.07|3.258|3.5|3.41|3.57|3.6823|4.1|4.91|4.53|4.95|4.98|5.13|4.2|4.9|4.71|4.75|4.56|5|5.47|6.26|5.91|6.2|3.6|4.18|4.825|5.39|5.255|5.05|5.47|5.215|5.219|4.5525|4.2|5.502|5.19|4.9733|4.6375|5.202|4.8837|4.925|4.16|5.135|4.82|4.99|
2025-07-04 07:50:34|pink_usa_1009|AUKNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.89|16.98|17.25|17.51|18.4|17.757|21.61|24.19|24.15|24.695|23.74|26.23|22|24.47|22.14|22.66|22.56|26.45|26.37|31.59|28.22|28.51|18.7|19.2|24.5|26.08|26.54|24.3|28.89|24.63|24.57|22.44|21.17|27.3595|26.2345|25.616|21.925|25.29|22.781|23.72|22.165|23.58|23.88|24|
2025-07-04 07:50:37|pink_usa_1010|CHRYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.68|14.05|12.3|13.74|11.78|11.28|10.57|10.741|5.942|7.37|7.2|8.125|9.7|11.3|9.34|9.58|12.03|13.44|15.15|13.2383|14.79|15.32|16.07|13.71|15.112|13.8|14.21|15.15|16.25|20.34|18.5|16.4332|20.49|20.65|24.46|27.48|29.08|24.4|21.53|21.901|23.47|24.016|23.07|22.51|26.69|26.22|26.2|21.18|24.28|21.63|23.15|26.295|23.76|23.78|25.85|
2025-07-04 07:50:41|pink_usa_1011|ANZFF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.52|0.575|0.62|0.94|0.885|0.985||1||0.83|0.94|0.88|0.74|0.715|0.7|0.99|1.12|1.25|1.16|1.29|1.43|1.83|1.65|1.5|1.99|2.2|1.69|1.86|2.04|2.01|1.55|1.3|1.51|1.7|2.48|2.45|2.7|2.45|2.3|1.8|2.225|1.9|1.8|1.872|1.95|0.8026|0.85|0.99|1.2|1.255|1.0475|1.16|0.95|0.5663|0.392|0.4387|0.52|0.4794|0.4808|0.4104|0.3755|0.33|0.3151|0.32|0.3489|0.35|0.3192|
2025-07-04 07:50:45|pink_usa_1012|ANZLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.08|10.98|12.03|11.12|8.34|11.5|9.47|8.875|9|9.23|3.8|4.65|4.885|5.5|6.1625|5.2705|6|4.75|5.95|1.95|2.2|2.43|2.34|2.4487|2.12|1.93|1.68|1.77|1.51|1.7428|1.46|1.61|
2025-07-04 07:50:47|pink_usa_1013|FSPKF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|1.75|1.86||2.35|2.49|2.1|2.39|2.25|2.35|2.36|1.9|1.85|1.84|1.55|2|2.05|2.22|2.72|2.98|3.25|3.45|4.01|4.05|4.63|5.04|5.04|5.31|5.584|6.6|7.12|6.73|5.9093|6.94|8.09|9|9.6325|9.69|9.95|8.77|9.225|10.53|10.76|11.95|14.99|17.84|23.361|23.44|25.94|26.46|21.925|21.79|20.25|15|13.85|10.42|16.36|16.25|14.8|12|15.37|16.14|17.58|21.0341|20.2|18.36|22.1|
2025-07-04 07:50:50|pink_usa_1014|RTBRF|price_next_month|1.3951219512195|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2932||0.5962|0.8308|1.0653||1.5736|1.8179|1.9059||2.0134|1.7788|1.5051||1.554|1.7984|2.1893||2.0231|2.2773|2.2284||2.8344|2.7269|2.8148||2.8246|2.4605|2.9028||3.6431|4.0658|3.58||4.36|4.64|4.93||5.46|5.1|5.58||6.15|6.92|7.75||7.99|7.62|8.555||10.1779|10.68|10.095||6.41|4.8|4.15||3.87|2.9|2.268||1.865|2.15|1.57||1.71||
2025-07-04 07:50:54|pink_usa_1015|SPKKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||19.0584|19.4542|23.5035|22.5796|23.3718|24.6042|23.7676|25.9246|29.3134|28.5211|25.3521|28.4775|27.4211|25.5282|26.981|24.5598|23.2394|27.2007|29.0053|25.132|22.8873|23.5915|23.8996|18.1338|12.632|14.7887|15.2113|12.4155|10.5845|12.9859|12.2324|12.5282|13.8732|13.6127|15.1197|16.6479|16.8662|21.1268|19.9859|21.9225|22.3873|24.7535|25.0493|24.1901|23.0775|21.8803|20.5634|14.2958|17.4366|19.3521|20|19.5141|16.79|15.87|14.69|13.77|6.96|6.73|8.01|9.31|8.96|8.37|7.83|7.22|7.82|8.86|8.73|11.41|10.24|8.77|10.78|10.69|9.75|10.128|11.11|8.95|9.6|9.43|11.8|11.955|12.29|11.89|11.14|9.73|11.32|10.85|12.88|14.23|13.02|12.791|12.72|13.99|12.52|13.264|12.14|13.14|12.935|14|12.195|13.1|14.25|14.86|13.36|16.15|14.814|17.2|15.756|16.63|16.46|14.18|15.8|15.96|14.6|16.72|16.2|16.11|14.69|16.33|13.96|12.95|8.61|8.1|6.26|7.4935|
2025-07-04 07:50:59|pink_usa_1016|NZTCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.992|1.045||1.2797|1.363|1.3024|1.2494|0.9692|1.204|1.2797|1.257|1.4917|1.5144|1.5335|2.01|2.057|1.98|1.89|2.15|1.873|1.9|1.91|2.27|2.47|2.31|2.43|2.3|1.872|2.122|2.1|2.6599|2.789|2.4|2.51|2.51|2.89|2.55|2.65|2.5|2.59|2.545|2.658|2.444|2.61|2.72|3|2.8|3.21|3|3.55|3.139|3.35|3.2|3.12|3.21|3.15|2.81|3.39|3.155|3.172|2.865|3.15|2.71|2.4654|1.84|1.62|1.239|1.25|
2025-07-04 07:51:03|pink_usa_1017|RYHTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|||27.91|34.1|35.75|36.15|30.2|31.68|30.93|28.11|24.02||30.53|33.45|33.36|32.21|31.86|33.75|31.64||36.93|41.72|39.5|38.64|39.61|43.17|40.7|53.07|38.91|45.6|46.275|53.02|52|43.49|52.66|37.1|29.55|27.6804|20.9699|19.664|16.15|21.01|17|18.12|12.6|13.2|13.97|10.24|7.55|6.68|
2025-07-04 07:51:05|pink_usa_1018|VETTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2183||||1.45||1.66|1.8|2|1.95|1.96|1.85|2.05||2.36|2.23|2.38|2.08|2.1|2.1|2.07|2.15|2.15|2.1|2.41|2.24|2|2.07|2.41||2.29|2.12||||2.45|2.5|2.36||2.3|2.41||2.22|2.55||2.58|2.9|3.05|3.1||2.8001|2.6|2.73|2.75|2.75|2.74|2.41|2.4401|2.23|2.23|2.18|2.12|2.12|2.08|2.08|2.08|
2025-07-04 07:51:08|pink_usa_1019|KWIPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3723|0.383||0.3723|0.383|0.3936|0.4149|0.5319|0.5479|0.6149|0.6489|0.6489|0.6489||||||||||||||||||||0.5319|0.5426|0.5|0.617|0.8511|0.7979|0.7128|0.6383|0.8511|0.8298|0.8404|0.883|0.8617|0.8085|0.8511|0.9362|0.9681|1.0213|1.1277|0.9255|0.9255|0.9787|1.0106|1.0957|0.9947|1.0447|1.0532|0.89|0.915|0.86|1.03|1.09|1|1.04|0.97|1.04|0.95|0.98|1.01|0.9|0.88|0.93|0.9789|1.05|1.02|1.001|0.62|0.62|0.805|0.862|0.9112|0.81|0.7926|0.743|0.7261|0.6023|0.5|0.5926|0.5555|0.5953|0.46|0.53|0.49|0.5133|0.56|0.515|0.4663|0.56|
2025-07-04 07:51:11|pink_usa_1020|PHPYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:12|pink_usa_1021|SARDY|price_next_month|0.27272727272727|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.99|12.04|14.09||11.01|9.36|9.36||9.36||
2025-07-04 07:51:16|pink_usa_1022|DNHBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:17|pink_usa_1023|DNBHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:18|pink_usa_1024|TELNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.896|4.4333|3.9867|3.7837|3.9667|3.7733|3.5|3.6733|3.6467|3.8333|4.233|5.233|6.9167|6.6667|6.7267|8.0133|9.117|9.2433|8.1867|8.4633|10.0167|11.32|12.72|13.5|20.9|18.7|19.0333|23.4667|20.1|20.3667|16.0167|4.9833|6.7333|6.2833|8.4333|12.0467|13.65|13.9433|14.1833|15.64|15.2433|16.9767|15.7333|17.6633|15.7067|17.8567|16.743|19.2867|21.5|22.3767|21.4633|25.6067|20.9333|22.6067|22.96|22.2|21.7633|22.3867|22.4567|20.1433|15.5833|16.57|17.28|17|15.895|16.47|19.34|21.42|23.42|22.21|18.95|18.51|19.54|19.68|20.55|18.78|18.19|14.46|16.65|16.65|17.18|18.26|17.13|16.35|16.36|14.37|12.72|8.69|10.4701|12.1|10.24|10.35|11.16|11.62|11.57|11.895|12.2|14.49|15.512|
2025-07-04 07:51:21|pink_usa_1025|YARIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.565|4.215|5.25|5.875|6.95|8|8.075|7.2|7.85|7.125|8.775|12.375|14.85|13.375|16.825|23.5|27.75||8.55|11.33|11.05|14.76|17|23.2|17.03|17.2|25.1|30.075|27.35|27.635|23.365|20.155|22.97|23.595|23.885|26.79|22.12|22.44|21.19|20.665|22.585|22.864|23.02|26.125|25.9|24.75|22.61|19.755|19.855|16.365|17.5075|21.175|19.61|20.03|23.5|24.01|20.34|21.075|21.219|20.94|22.19|24.21|19.5|18.07|16.396|20.79|18.18|23.23|26.15|26.53|25.13|27.7|24.58|21.075|22.08|22.153|20.75|19.28|16.0857|16.55|15.17|14.26|15.41|14.895|16.28|18.6025|
2025-07-04 07:51:25|pink_usa_1026|YRAIF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.25|24.5|27.4|34.25|47.58|40.062|35.1|47.15|57|50.85|54|48.5|41.7|46|47.12|49.6|50.85|45|44.6|41.55|42.5|45.3|47.75|46.16|51.9|51.05|49.8|44.15|38.5|39.35|33.31|33.6|41.31|38.51|39|46.98|48|42.48|39.1|45.35|41.55|43.05|47.15|43.1|38.26|34.5|39.55|37.26|45.89|52.9|53.21|51.1|51.75|55.44|42.64|38.15|46|44.14|39.45|36.329|33.587|30.82|29.95|30.68|30|29.09|36.5|
2025-07-04 07:51:28|pink_usa_1027|NSKFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:29|pink_usa_1028|ASTVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.79|3.85|4.25|3.62|4.21|4.68|5.53|6.17|5.6621|6.4|5.81|6.31|6.7|6.33|5.87|5.73|5.2|6.29|5.9|8.1|8.58|8.93|9.42|8.1|9.1||8.2|9.5||14.9|13.56|11.55|10.5|9.75|9.95|7|8.75|8|10.54|12|12.2|||16.3|12.1|7.78|9.17|8.89|7.1|6.75|6.54|7.75|8.3|9.12|9.55|9.2956|9.2|
2025-07-04 07:51:32|pink_usa_1029|SREDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.02|21.7|21.7|21.7|21.7|
2025-07-04 07:51:34|pink_usa_1030|GJNSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|||14.15|16||19.35|18.61|21|19.59|18.95|16.72|17.51|16.27|15.26|15.525|16.31|16.29|18.81|16.59|15.51|17.288|18.28|18.64|16.033|15.47|15.34|16.97|18.91|20.8|18.78|21.48|18.51|21.04|21.19|23.9|24.55|23.9|25.78|24.46|22.89|21.07|19.2|17.59|16.945|15.31|14.535|16.49|15.068|16.012|18.82|20.13|23.72|25.42|
2025-07-04 07:51:37|pink_usa_1031|NLLSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.85||39|||69|56.5|105|95.38|61.15|60.84|36.4875|48.17|46.5|38.75|49.3|35.785|37.65|21.97|18.43|14.95|16|11.34|5.995|7.1|7.2|
2025-07-04 07:51:39|pink_usa_1032|NDCVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|3.9|3.85|3.4||2.5||||2.85||||4.15|4.9|5.8|5.66|5.85|7.06|7.45|6.88|4.9|4.112|5.38|4.14|4.08|4.25|3.93|4.8753|5.3|6.0193|6.16|6.015|4.55|3.581|4.93|4.88|5.88|6.32|5.71|9.8|10.8|16.86|23.825|28.8|28.6|30.235|18.75|14.95|14.3|16.15|10.6|14.12|7.95|10.33|11|13.65|9.7|10.095|10.84|13.725|
2025-07-04 07:51:42|pink_usa_1033|TGSNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|8.05|9.4|17.35|18.7|22.15|13.4|17.3|23.6|24.8633|28.5|23.57|24.9|27.7|29.2|33.5|32.9|35.6|33|27|26.3|31.9|28.3766|24.56|23|22.68|22.4|20.85|13.25|15|17|21.28|24.67|21.5||24.05||32.1|39|32.75|28.75|28.3643|28.3193|25||14.5|15.8027|10|16.4|14.9206|10|10||15.76|15.15|11.6101|11.6101|11.6101|12.49|13.32|12.91|9.436|11.69|9.87|10.21|6.6|8.455|
2025-07-04 07:51:46|pink_usa_1034|TGSGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|27.1|27|33.95|28.15|24.28|23.038|23.65|20.77|19.82|11.87|16|16.85|21.15|24.1|22.02|21.26|23.49|24.75|29.35|38.84|31.63|29.07|28.01|25.87|26.3|26.21|12.69|16.15|10.12|12.985|14.52|12.23|10.06|10.82|15.35|13.7|15.07|16.33|14.94|13.375|13.13|9.78|11.24|12.26|9.605|10|7.2163|9.125|
2025-07-04 07:51:49|pink_usa_1035|ORKLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.475|2.975|3.85|3.725|3.7|3.2||3.409|3.3|3.65|3.5|3.25|3.3676|2.95|3.43|4.1|4.65|5.66|5.017|5.37|6.22|7.12|7.25|7.47|7.88||9.6||11.2|15.58|18.25|16.95|12.91|12.81|12.01|7.7|6.9|6.85|7.71|10.16|9.1|8.7|8.2|9.64|9.11|9.58|9.7|8.7|7.85|7.79|6.66|8.08|8.53|8.8|7.86|8.26|8.281|8.16|9.37|7.63|7.24|7.75|7.84|8.255|7.86|8.632|8.93|9.71|9.35|9.003|10.16|9.831|10.41|10.42|8.26|8.41|8.21|7.71|8.74|9.488|9.705|9.048|9.47|9.533|10|9.96|9.09|9.34|9.57|8.9|8.39|7.27|7.445|7.1396|8.05|6.84|7.93|6.85|8.4|9.59|8.905|10.9|10.775|
2025-07-04 07:51:52|pink_usa_1036|DETNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:51:53|pink_usa_1037|MHGVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.01|12.08|13.59|14.08|13.03|12.63|12.13|13|13.35|15.4|16.68|18.16|17.67|16.17|18.66|20.05|17.33|21.99|20.94|23.93|22.02|21.82|24.33|24.7|24.79|17.01|18.46|16.86|21.63|25.26|25.37|29.72|22.87|27.54|22.01|13.55|18.48|18.556|17.39|15.77|18.04|17.18|16.16|17.98|19.99|18.086|19.4|
2025-07-04 07:51:56|pink_usa_1038|MNHVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|16|31|63|76.8|80.5|89|83|96|114|122|61.2|40|54|51.45|63|78.5|95.2|97|105|117|12.68|11.7|14.2425|14.018|12.79|12.17|11.93|13.35|13.217|16.1275|17.55|18.595|18.4|16.08|18.13|20.18|16.63|22.35|20.2637|23.9876|21.69|22|25.04|24.82|24.17|17.01|18.4|15.98|22.021|24.05|25.641|27.5056|22.505|28.55|21.8525|13.41|17.92|19.22|17.415|16.235|18.0205|16.9|16.3|17.68|18.3547|19.068|18.35|
2025-07-04 07:51:59|pink_usa_1039|AVACF|price_next_month|0.24489795918367|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.211||20.8139|22.1837|17.4786||15.9346|13.2623|13.005||5.2302|1.7914|2.18||2.6|2.6|2.32||2.5022|2.25|2.1||2.29|3.43|5.71||2.07|2.74|4.03||5.6575|4.8|3.89||5.8|5.05|6.65||8.1|10.28|14.6||17.25|12|10.4155||0.1774||
2025-07-04 07:52:02|pink_usa_1040|GRGSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.52||||4.3|3.81|3.86|3.48|3.75|3.28|5.1|6.35|9.23|8.69|7.29|8.25|9.4|8.84||||12.84|12.46||12.6|11.95|9.36|10.01|7.53|9.35|9.75|10||9.43|14.65|24.2|7.13|6.75|7.05|6.58|6.31|6.74|5.65|6|6.28|6.28|6|6.9|
2025-07-04 07:52:05|pink_usa_1041|TMRAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|3.5625|4.625|6.625|7|9.125|8.031|5.95|4.98|3.19|3.775|3.875|3.6|4.01|2.3665|2.075|2.725|3.4|2.225|1.975|2.125|2.675|2.175|2.625|3.65|3.925||3.275||3.425|3.675|4.0575|3.55|3.135|3.525|3.535|2.4|1.65|1.65|1.925|2.47|2.375|2.22|2.375|2.935|3.42|4.175|4.48|3.505|3.665|3.705|3.905|4.035|4.245|4.589|4.638|4.465|4.605|4.935|4.275|3.609|3.86|4.795|4.33|4.94|5.395|5.79|5.365|5.43|5.165|5.67|6.2325|6.99|8.44|10.175|10.4769|11.925|12.115|15.7175|15.025|13.425|14.365|16.415|19.51|20.065|24.005|24.595|28.773|29.25|23.895|24.3375|23.28|14.8|18.655|15.49|16.17|7.32|10.1|13.48|15.356|14.46|14.705|14.91|15.55|
2025-07-04 07:52:09|pink_usa_1042|ASCJF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.44|6.5|5.9213|7.0506|7.55|7.67|5.52|4.54|4.09|5.25|5.32|2.65|3.42|2.9|3.26|2.83|3.25|3.06|2.82|3.14|2.82|3.2|4.1|3.5|3.95|4.03|3.87|3.48|2.8|2.99|2.95|3.43|3.69|3.495|3.86|3.6|3.6|3.75|3.6|4|3.9|3.85|2.1|2.71|2.734|2.8|2.55|2.72|2.7|0.1406|
2025-07-04 07:52:12|pink_usa_1043|ENTOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.77|12.29|12.29|12.29|12.29|12.29|12.29|11.97|11.97|11.97|11.97|11.97|
2025-07-04 07:52:14|pink_usa_1044|AKKVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.35|5.15|8.45|11.4|13.15|17.25|11.81|14.8|17.63|24|17.14|10.38|12.25|15.55|13.98|20.77|22.15|17.34|15.114|14.14|15.48|15.6|15.02|3.7|2.41|2.091|1.63|1.415|1.23|1.36|1.03|1.49|1.77|1.485|1.83|2.05|2.1|1.93|2.18|1.824|1.51|1.57||1.158|1.1|0.436|0.63|0.7|0.85|0.675|0.6651|0.67||0.9058|1|0.91|0.859|0.949|1|0.75|1.01|1.06|1.32|1.25|1.1|1.1|1.2|
2025-07-04 07:52:17|pink_usa_1045|SALRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.132|11.729|12.38|9.59|11.37|12.915|14.41|17.58|16.4|19.005|15.92|20.37|16.92|7.89|11.45|11.12|11.15|11.29|13.84|14.85|12.58|13.27|13.02|11.875|11.2399|
2025-07-04 07:52:19|pink_usa_1046|HXGCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.645||1.22|1.43|1.045|1.34|1.15||0.75|0.5||0.575||0.695|1.15|1.09|1.7|2.55|4.21|6|5.7855|3.8495|2.93|3.23|3.07|1.85|2.3|2.78|2.94|3.7199|3.15|3|3.214|3.29|3.162|2.61|3.39|3|3.07|4.402|3.91|3.51|3.84|2.72|4.89|4.4476|8.69|5.96|3.74|4|3.44|4.12|2.51|1.95|3.405|3.1|2.45|2.3|2.39|1.67|2.92|3.68|3.4501|1.92|1.75|
2025-07-04 07:52:22|pink_usa_1047|BRRDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0602|9.4022|9.8|8.7|9.8||10.79||8.25|14.2|||21.8|23.3|24.65|23.8|19.05|||12.65|12.65|12.65|12.65|12.65|17.4|17.4|17.4|17.4|17.4|17.4|
2025-07-04 07:52:24|pink_usa_1048|BDOUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.325|27|26.7|31.47|25|25.3|20.9|26.46|26.08|30|29.62|30.5|19.05|18|18.53|22.605|21.24|20.8975|25.97|23.44|25.815|19.52|19.885|27.28|25.085|25.48|22.78|25.88|25.25|26.08|28|24|28.76|26.905|
2025-07-04 07:52:27|pink_usa_1049|SMGBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:52:28|pink_usa_1050|MTPOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2301|25.22|15.21|16.5|16.67||18.57|19.01||21.78|19.89|16.31||20.59||||16.52|23.68|22|27.74|23.25|27|27.3|
2025-07-04 07:52:30|pink_usa_1051|BPHLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.739|29.6562|33.4698|37.3491||21.2888|25.7677|27.4543|31.4389|30.9212|33.1513|33.0857|34.2944|34.2007|28.3726|28.1664|37.0305|35.19|40.42|34.05|41.1|44.65|44.44|47.45|41.4|45.44|44.5|
2025-07-04 07:52:33|pink_usa_1052|AYALY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.075|10.725|14|14.975|15|14.5|11.63|14.06|15.265|15.15|16.14|17.855|16.6101|17.21|15.79|16.5|20|17.25|17.6175|17.02|17.25|18.5|19.32|17.62|17.7|15.78|17.9|17.955|17.67|16.38|14.085|10.9|15.91|15.25|15.66|14.75|15.879|16.7545||14.57|10.76|11.05|11.6001|11.1|20||10.8|9.85|9.95|12.35|9.6|9.6|9.6|
2025-07-04 07:52:36|pink_usa_1053|JGSHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7333|0.7381|0.849|0.9524|1.1048|0.9524|0.981|0.8381|1.1381|1.219|1.2476|1.5238|1.5714|1.4571|1.419||1.8438|1.7619|1.4533|1.4571||1.5905||1.4381||1.0286|0.9524|||1.3333|1.3333|1.381|0.9524|1.2667|||1.08|1.0948||1.116|1.17|0.946|0.7443|0.9543|0.8945|0.8945|0.8945|0.6412|0.6412|0.6412|0.6412|0.6412|0.6412|0.6412|
2025-07-04 07:52:38|pink_usa_1054|ABTZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.16|17.82||14.88|14.22|||||11|8.05|14.1|11.1|10.72|11.06|10.2|7.76|9.39|9.3|10.27|7.01|8.12|10.485|12|9.73|||13.22||9.32||8.17||6.28|6.28|5.46|5.22|6.11|
2025-07-04 07:52:42|pink_usa_1055|SVTMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7067|2.3111|||||4.6933|4.5468|4.5547|4.3804|4.0253|4.6578|4.9778|6.0978|6.9831|8.2169|9.6996|9.4222|7.2044|6.9156|7.8|7.8089|8.2133||9.5689|||8|9.1467|15.44|12.41|||||21.84|17.98|15.7||18.27|17.8||19.43|||18.52|21.59||20.36|||18.94||13.89|13.35|16.232|16.232|16.545|14|15.57|15.6|15.6|15.5|15.41|14.1|15.5372|
2025-07-04 07:52:44|pink_usa_1056|ALGGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.45|31.44|31.3|30.14|34.7|29.86|27.69|28.76|30.5|25.4|19.85|14.27|16.3|17.27|16.02|12.78|14.86|14.4|15.44|14.685|12.21|11.02|11.33|12.81|14.72|14.8|11.31|10.88|6|5.85|8.5|10.9|11.6|9.5|10.09|11.74|11.59|8.745|7.5|11.13|11.72|11.65|10.2528|10.29|8.468|7.515|8.17|5.745|4.956|6.99|
2025-07-04 07:52:47|pink_usa_1057|JBFCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|13.79|17|14.4|15.48|16.33|16.88|19.6|19.28|16.64|17.56|16.45|19.68|20.8|19.7|16.33|17.26|16.3|18.697|22.22|21.23|19.5|20.35|23.48|23.86|20.16|17.67|15.03|11.5|10.12|14.55|15.289|14.4|15.495|17.8|17.2|16.1901|14.5|15.77|18.158|15.89|18.02|14.9|18.175|14.42|15.65|17.1|17.7|14.74|17.99|
2025-07-04 07:52:50|pink_usa_1058|PHTCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|24|32|20.5|23|20.5|50|45|51|40|56.1|40|63.64|59.75|62.71|63.25|66.75|73.67||||66.02|69.59|60|66.54|62.05||48|41|37.83|43||26.78|30.19|34.02|31.78|31.53|26.18|27.34|23.93|21.25|23.8||21|19.13|22|26|25.92||27.205|26.2525|33.1225|36.78|36.78|30.23|24.5|20.89|20.89|20.83|20.83|22|22|22|23.39|22|22.5|22.5|
2025-07-04 07:52:55|pink_usa_1059|MAEOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.89||11.73|12.8|11.88|12.36|||13.4299|14.81||||||10.97|10.89|11.42||11.94|14.61||14.19|14.22|||12.19|10.08|11.13|11.68|12.18|10.33||11.36|14.41|12.89|13.32|9.49||11.745||14.24|13|12.88|12.88|12.88|21.78|17.55|17.55|
2025-07-04 07:53:04|pink_usa_1060|ABZPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|11.6|11.3|11.42|10.47||12.645|||||16.08||13.57||13.43|12.98|11.606|11.606|12.17|13.75|13.6|
2025-07-04 07:53:06|pink_usa_1061|MGAWY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.29|||22.15|22.28||15.24||20.68|||||21.7|19.55|16.62|17.88|15.94|19.46|21.87|23.75|18.39|16.79|10.38|12.4|12.665|14.8625|12.471|11.42|12.3|12.61|11.095|8.25|6.96|7.78|7.1499|7.595|7.19|6.79|6.41|6.2675|8|6.4|6.67|7.2|
2025-07-04 07:53:09|pink_usa_1062|RRETY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.76|15.3|14.52|17.88|19.81|16.8|16.98|11.75|17|18.31|15.61|15.88|16.39|17.99|18.92|20.32|17.94|15.07|14.68|15.32|15.39|14.95|14.54|14.25|10.55|11.82|12.8|12.42|10.82|10.45|11.84|11.175|10.141|10.02|8.895|10.475|9.37|10.165|7.0985|6.67|6.235|5.97|6.8578|5.89|6.59|6.18|
2025-07-04 07:53:11|pink_usa_1063|UVRBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.57|||33.7|38.37|||48.43|40.21|41.76|40.38||43.11|37.45||34.65|32|28.75|33.91|25.82|23.98|25.61|28.61|28.76|33.24|||24.98|27.19|28.59|30.25|27.645||26.76|26.05|23.19|22.57||25.6999|26.09||18.86|20.6||17.585|17.585|15.46|13.86|14.18|
2025-07-04 07:53:14|pink_usa_1064|MWTCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|17.82|22.03|24.54|16.9|15.09|12.65|15.34|14.73|15.56||15.4|13.55|||||15.95|15.42|16.06|15.01|14.45|13.55|13.09|12.3|11.96|12.45|||9.905|4.69|5.5|6.16|7.2|8.69|7.61|9.0415|12.64|11.81|9.05|6.77||8.82|8.66|8.83|7.67|8.1708|9|11.42|12|12|12|14.05|
2025-07-04 07:53:17|pink_usa_1065|PGCMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.02|0.99|0.96|1.07|0.88|0.99|0.807|0.73||0.92|||0.7|0.894|0.9625|0.95|||0.997|1.02|0.99|0.85||||0.93|0.91||0.81|0.925|0.9|0.9699|0.805|0.73|0.78|0.805|0.725|0.5947||0.5132|0.64|0.615|0.556|0.556|0.556|0.556|0.3855|0.5308|0.5|0.5|0.59|
2025-07-04 07:53:20|pink_usa_1066|GTMEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.56|36.95||||||47.85||46.05|47.5|39.09|36.6|40.77|42.36|38.02|35.87|28.72|33.15|37|39.05|34.04|43.46|35.5|40.31|33.0001|41.22|41.435|41.825|37.025|38.72|65.5|67.81|43.5|||||33.25||27.87|28.66|35|41.63|33.52|33.52|33.52|
2025-07-04 07:53:22|pink_usa_1067|DMCHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|2.55||2.5|||2.9|2.41|2.01|2.84|||2.09|||0.87|0.74|0.54||1.03||1.76||1.54|1.54||2.21||1.55|1.56||1.9|2.08|2.1|1.89|1.71|1.53|
2025-07-04 07:53:25|pink_usa_1068|CEBUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.64|1.5|2.15|2.15|1.85|1.85|1.85|
2025-07-04 07:53:27|pink_usa_1069|DLNDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.08|3.75|5|5.35|6.15|6.05|6.43|6.17|4.85|5.8401|4.72|4.9899|5|5.84|5.224|5.15|4.05|4.53|2.52|2.46|3.1|3.44|3.75|3.87|4.005|3.96|3.385|3.16|2.8001|3.685|3.445|3.12|2.765|2.8282|2.58|2.505|2.75|2.605|2.05|2.25|
2025-07-04 07:53:29|pink_usa_1070|ASOZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.67|15.21|12.54|14.1|13.82|15.61|14.92|13.95|13.4|15.77|13.07|13.31|14.02|13|12.107|12.95|14.18|12.96||10.99|11.23|14.41|15.27|11.65|15.6|17.34|18.3425|16.11|18.3|18.11|||20.5||12.8|||15.28||15.01|19.97||21|21.1|21.1|42.04|42.04|
2025-07-04 07:53:32|pink_usa_1071|GLPEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|||8.5|7.85|10|9.71|10.4|10.05|8.65|8|8.33|6.45|8.45|8.14|7.79|7.36|8.44|7.78|8.56|8.76|7.15|5.26|6.47|5.91|5.35|5.25|6.802|6.87|6.84|7.33|7.93|7.86|9.02|9.55|9.62|9.78|8.587|8.15|8.345|7.81|7.84|7.46|5.03|6.08|3.95|5.2175|5.768|4.94|5.76|5.52|6.31|5.07|4.71|6.93|5.95|6.32|7.43|7.56|10.7|10.31|8.53|8.83|8.05|9.41|
2025-07-04 07:53:35|pink_usa_1072|EDPFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7468|34.1525|40.3226|50.8309|44.9658|48.8759|47.654|36.1681|34.4575|30.0587|30.914|34.2131|32.5024|26.1486|31.2805|26.002|25.6207|23.2649|20.1369|20.391|17.3509|14.8485|15.9922|17.6149|21.8475|22.1896|26.0411|26.8328|26.2757|29.13|29.0029|26.6696|26.1095|27.7126|32.1994|38.2893|38.6119|43.9589|48.8856|54.6432|55.3763|63.0499|62.3167|63.9785|53.0792|34.0176|34.6041|35.2297|38.5728|42.8739|38.3871|34.7019|32.1114|37.1945|37.4487|40.176|33.8221|30.9775|28.4457|27.8886|22.1896|26.7155|31.4467|33.5191|34.4673|35.9922|36.7058|47.3118|45.8456|42.043|37.4487|38.9834|36.1584|36.1975|33.9883|34.7605|33.4897|32.3167|28.4751|32.2776|34.7605|34.868|34.8094|36.2659|40.1075|34.1349|35.8602|37.175|35.7771|40.1417|49.3109|41.652|52.84|49.6|63.21|55.98|52.21|56.88|51.19|46.52|50.39|43.665|49.69|56.64|46.74|42.1|44.555|37.7|41.19|39.26|31.466|39.53|44.77|
2025-07-04 07:53:39|pink_usa_1073|JRONY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.2|12.85|17.9|20.2|19.5|18.45|28.8|31.15|33.25|39.55|34.3|33.25|40.46|29.32|36.77|42.5|40.9|43.02|37.23|35.48|35.93|31.6|21.135|22.545|26.06|27.3|28.61|26.92|33.4|31.06|34.97|33.79|35.51|40.1099|35.9|42.12|35.26|30.8012|26.31|28.49|31.29|32.57|33.83|32.906|36.03|33.06|32.72|35.01|36.03|39.29|43.99|46.84|45.1|43.7|38.37|43.25|48.35|59.7|46.72|46.04|41.7|42.64|36.25|39.69|48.53|53.895|
2025-07-04 07:53:42|pink_usa_1074|CTTOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.533|||2.65|3.53|2.32|2.69|2.6094|2.95|4.39|5.1848|5.4|4.95|4.7|3.31|2.86|3.8|4|3.94|3.6|3.71|4.79|4.4|4.6|4.57|7.9|8.78|
2025-07-04 07:53:44|pink_usa_1075|SBRCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:45|pink_usa_1076|SGTPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:46|pink_usa_1077|SGTZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:47|pink_usa_1078|OGZPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:48|pink_usa_1079|LUKOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:49|pink_usa_1080|NILSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:50|pink_usa_1081|GZPFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:51|pink_usa_1082|RSHYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:52|pink_usa_1083|NOVKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:53|pink_usa_1084|OAOFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|9.55|
2025-07-04 07:53:57|pink_usa_1085|ROSYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:58|pink_usa_1086|AUCOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:53:59|pink_usa_1087|AOMOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:54:00|pink_usa_1088|DBSDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.8636|47.2727|46.3636|46.3636|36.7045|39.0909|28.1818|25.2273|21.3636|26.1364|27.5|25|25.8636|23.1818|17.9091|24.3636|29.5909|34.0455|29.2636|31.4545|33.5455|35.0909|31.6364|33.8182|34.9091|36.1818||43.0909||52.4091|52.0909|57.1818|54.7273|46.7273|51.3182|51.4091|25.3182|26|21.8|32.7273|34.7727|37.1636|40.5455|38.5|40.2091|42.1364|42.5909|45.7182|35.1|37.5|39.8091|41.6364|41.4091|42.9455|45.4818|48.0273|49.2909|47.8545|49.2182|52.8636|52.4|54.3273|56.5727|55.8455|46.3636|35.6818|43.2364|43.3273|39.4545|48.0455|49.2091|58.0636|60.47|74.2273|80.6818|70.1955|60.1|64.7891|73.8636|71.0909|68.5909|70.4|50.8182|54.7273|54.7727|71.3182|79.5045|80.2955|84.4182|95.7455|88.1273|81.5909|82.8273|95.9818|89.1182|89.3909|87.1636|86.3636|101.58|109.13|118.18|128.85|129.33|141.32|
2025-07-04 07:54:04|pink_usa_1089|UOVEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.56|16.25|13|13.75|13.25|14.375|13.5|11.15|10.85|15.35|15.75|14.9|14.8|12.5|11.75|14.85|15.95|16.25|15.95|16.2|15.8|16.85|17.45|17.3|16.15|17.75||20||24.6|29.2|30.1|30.25|24.75|30.1|28.25|18.1|15|14.51|21.5|24.6|28|28.62|28.54|28.6|30|32.35|32.45|26.7|27.52|29.58|32.01|29.95|30.63|33.18|33.94|33.53|31.245|35.65|38.2|34.865|34.09|36.87|34.22|29.56|24.32|28.03|27.65|27.24|29.87|31.27|35.5|35.99|41.95|45.06|38.5|36.059|39.53|40.185|39.26|38.63|37.05|27.83|29.75|28.84|35.804|40.215|37.885|39.73|44.27|44.1|38.4699|37.2899|45.44|43.68|43.4|40.21|42.237|45.73|48.37|48.93|55.045|53.74|56.768|
2025-07-04 07:54:08|pink_usa_1090|OVCHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1068|12.3786||||14.699|15.1068||11.9612|13.534|14.8544|14.466|15.466|17.4272|16.6311||14.233|15.0485|15.0485|15.41|15.44||15.2|12.87|10.805|13.569|12.71|12.151|13.041|13.57|16.38|17.6|20.28|20.38|16.6|15.28|16.69|17.25|17.33|15.976|16.445|12.63|12.91|12.32|15.57|18.152|17.73|17.73|18.02|17.59|16.66|16.22|19.2|19.19|19.01|18.34|19.1525|20.68|22.59|23.14|24.74|24.18|26.255|
2025-07-04 07:54:11|pink_usa_1091|PTBRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11||12.1573|||||10.02||||11.65|13.5|13.85|17.09||12.72|13.67|15.21|16.79||13|14.3|6.19||7.88|11.67||8.33|12.22|12.86|14.88|12.174|15.38|14.84|15.86|14.82|15.9975|16.16|16.33|15.31|18.8765|14.72|11.56|11.76|
2025-07-04 07:54:14|pink_usa_1092|JCYCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4804|||21.693|||28.4148|29.2804|38.7418|32.4376|39.9742|38.64|37.479|40.626|43.2332|42.2147|32.845|31.9793|29.2295|35.2078|36.4911|32.5598|32.3358|32.1932|21.77|20.94|23.34|23.973|30.68|||32.22|29.97|28.958|30.09|27||20.42|26.23|||22.2262||13.8051|14.32|13.5|17.55|16.85|16|17.26|15.07|20.67||22.6556|22.6556|24.5|24.5|22.85|21.8496|17.98|19.36|20.6|21.25|17.9|20.5|
2025-07-04 07:54:17|pink_usa_1093|JCYGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.3658|48.7354|56.4202|79.572||77.5973|66.6829|74.8735|81.0019|81.644|80.5253|62.1109|56.858|54.572|73.7743|73.6381|60.5934|61.1673|59.2412|44.71|47.25|48.65|64.32|57.7||56.7|67.75|62.3|58.29|62.35|54.62|48.6||||49.55|44.16|45.77|30|29.08|27.61|33.4|34.5|30.87|33.16|30.74|37.92|39.57|44.6|43.86|50.23|49.88|41.52|39|38.842|37|44.05|39.572|37.502|38.15|
2025-07-04 07:54:21|pink_usa_1094|GIGNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.5|36.7|32.75|46.11|87.44|85.7|90.45|76.05|63.85|64.3|68|52.46|54.6|58.41|56.6|53.73|59.16|58.21|53.7|53.39|43.25|40.84|37.88|32.96|27.54|24.4699|31.4699|29.5|27.8|33.875|39.2|43.24||50.3|44.61|45.68|33.72|38.96|36.37|33.81|33.395|34.425|26.42|27.17|24.725|33.235|34.07|29.87|28.8|29.155|29.37|27.06|27.22|38.3|43.55|33.99|30.04|36.43|33.73|31.7025|32.6|27.46|29.79|26.9695|
2025-07-04 07:54:24|pink_usa_1095|HAWPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|30.5|||28.64|28.64|28.64|28.64|28.64|28.64|28.64|28.64|28.64|28.64|28.64|
2025-07-04 07:54:27|pink_usa_1096|KPELY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8545|4.8182|7.1545|9.3|10.5091|11.3455|13.3545|11.6364|13.8091|16.4364|19.1|17.58|14.14|17.12|17.96|17.77|18.01|18.81|17.96|17.05|17.63|17.18|16.82|17.616|14.74|12.17|13.3|11.93|10.175|7.23|8.1|8.17|7.62|8.85|9.36|9.54|10.878|13.05|12.19|10.135|9.01|9.2|9.91|9.7|10.01|9.59|8.18|8.6|6.51|8.51|8.19|7.6184|8.06|7.57|9.66|9.4032|9.34|11.505|9.35|10.2|8.93|10.6484|10.24|9.89|9.705|10.08|10|11.8|
2025-07-04 07:54:30|pink_usa_1097|CDEVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.125|4.25|4.468|4.3|4.3|3.34|3.35|2.51|3.75|3.1|3.2|2.9|2.35|2.05|2.8|3.65|4.09|3.7|3.45|3.9|4.15|4|5.3|5.45|5.45||5.8||9.75|10.6|10.1|11.15|7.76|8.8|8.46|3.9|3.7|3.9|6.77|7.22|8.15|7.71|8.59|10.14|9.81|9.34|8.39|8.06|7.2|8.31|9.05|9.28|9.426|9.176|8.44|8.39|7.35|8.775|8.43|7.43|7.65|8.1|7.33|5.91|5.12|6.3|6.28|6.24|6.52|7.47|8.12|9.34|9.98|9.35|7.3|5.86|6.63|6.5901|6.86|7.92|7.5325|5.4025|6.05|4.85|5.84|6.01|4.9875|5.66|5.32|6.16|5.59|5.27|6.335|5.48|5.32|4.38|4.535|4.35|4.03|4.025|3.74|4.045|4.079|
2025-07-04 07:54:34|pink_usa_1098|SINGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9726|9.6763|13.1597|14.0746|13.4412|15.9043|15.7354|17.3469|17.0654|16.1154|16.981|12.4138|12.3223|11.9001|12.0338|12.0338|12.4771|12.1393|11.2175|11.7453|10.5489|11.5834|11.1893|10.76|13.1034|12.8079|11.9845|11.1471|10.8234|11.9775|11.5341|10.1337|9.9578|10.197|10.3695|10.4926|12.0619|11.3533|11.1189|9.43|9.817|10.1759|9.734|9.3033|8.86|6.0943|5.28|5.2|6.2|7.495|7.56|7.74|7.3|7.97|7.75|7.072|9.07|8.69|11.22|8.77|9.85|9.27|10.35|9.61|9.335|9.77|10.96|
2025-07-04 07:54:37|pink_usa_1099|GARPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.9||56.1|50.3|56.1|60.85|57.7|51.69|51.35|43.6|43.88|45.99|40.501|48.39|44.209|39.935|32.09|32.38|25.96|27.2|24.73|30.68|26.6135|26.645|29.425|26.2|28.02|28.89|28.35|26.63|20.78|17.94|19.12|22.02|21.46|15.525|16.54|11.13|10.76|10.5|13.975|16.23|15.86|19.43|18.24|24|18.81|18.72|18.6299|20.6|18.5|19.01|19.4255|19.75|20.6|21.3|20.8|18.9|21.34|
2025-07-04 07:54:40|pink_usa_1100|SGAPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4|27.91|25.85|28.6|26.15|12.95|16.75|16.55|22.85|22.05|21.65|22.15|22.55|23.8|23.95|25.5132|26.55|25.25|24.56|25.26|28.65|25.92|28.31|30.156|31.12|30.07|27.72|29.89|32.45|29.68|30.09|33.68|31.77|28.7|23.748|28.77|31.71|28.125|26.38|26.83|28.73|27.36|27.165|25.75|23.885|22.792|22.775|22.965|25.91|23.95|24.14|19.64|18.26|15.48|18.46|19.08|16.5|18.94|18.3|19.87|19.08|17.15|19.08|18.24|19.38|17.23|17.89|17.53|22.54|24.11|24.46|28.82|30.37|
2025-07-04 07:54:43|pink_usa_1101|SNGNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.52|1.6|1.61|2.15|2.27|2.11|2.33|2.28|2.31|2.33|2.38|2.7|2.49|2.38|2.494|2.72|2.63|2.79|2.93|3.08|3.074|2.7485|2.96|3.22|2.91|2.96|3.32|3.17|2.78|2.54|2.85|3.15|2.806|2.73|2.68|2.88|2.77|2.734|2.57|2.38|2.26|2.203|2.3|2.6|2.38|2.42|2|1.792|1.507|1.835|1.97|1.65|1.7901|1.78|1.92|1.85|1.79|1.85|1.88|1.9685|1.72|1.73|1.72|2.23|2.41|2.18|2.9|3.02|
2025-07-04 07:54:46|pink_usa_1102|SPXCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5973|11.2067|12.1587|12.1333|11.8467|11.7133|11.0733||||12.1113|12.8667|11.9027|10.9787|9.528|11.9333|11.3653|10.4827|10.6453|10.8333|11.1067|11.0733|12.3013|11.6787|11.0773|10.0327|11.2667|10.7827|11.7227|13.3|12.9227|13.728|11.98|13.3913|15.0287|16.0273|17.2693|14.4373|13.9327|14.008|13.852|11.7933|14.0427|14.352|14.3227|14.1667|14.1187|13.6947|14.468|17.5333|18.0144|21.98|23.8|
2025-07-04 07:54:48|pink_usa_1103|UOLGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|5.8|9.35|9.7|11.05|11.75|11.43|14.35|15.35|15.92|16.81|13.2|12.64|15.02|16.21|18.49|19.88|22.46|21.76|20.74|18.98|20.77|21|20.3|20.75|23.69|20.49|19.8295|15.12|18.44|16.62|16.86|17.72|20.72|22.66|26.18|28.5|26.97|20.85|17.8|19.84|22.24|22.24|22.56|24.06|19.56|19.54|18.6|23.05|23.94|21.285|21.82|21.61|20.68|21.41|17.14|20.9|21.46|20.94|17.1615|18.65|17.1|16.06|16.19|15.21|17.615|20.75|
2025-07-04 07:54:51|pink_usa_1104|SPASF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|0.95|0.83|1.65|1.77|1.91|2.06|2|2.1|2.16|2.02|2.16|1.73|1.81|2.1|2.19|2.25|2.35|2.45|2.54|2.81|2.49|2.4|2.56|2.37|2.24|2.2|2.64|2.61|2.64|3.01|3.17|3.3|3.55|3.53|3.7|3.4|4.31|3.86|3.735|3.445|3.49|3.73|3.68|3.7|3.47|2.19|2.05|2.25|2.85|3.25|2.9|3.24|2.85|3.1999||1.7978|2.09|2.11|2.05|1.92|2.064|1.75|2.184|3.13|2.45|2.45|1.98|
2025-07-04 07:54:54|pink_usa_1105|SPSTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15||16.9||18.6|18.69|18.36|15.96|14.74|15.92|16.95|18.57|18.92|20.12|20.29|20.33|21|20.81|28.08|30.72|31.725|28.87|28.21|27.015|22.75|24.65|22.38|22.51|19.55|19.395|19.7||20.22|19.87||||14.815|13.98|||8.93|10.8|9.66|10.45|11.69|9.625|9.535|9.805|9.76|9.32|7.55|8|7.6|7.31|6.97|6.5|5.875|6.36|7.4|8.13|8|9.12|
2025-07-04 07:54:57|pink_usa_1106|SRHBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.35|14.6|14.6|15.01|17.15|16.1|20.45|20.25|22.22|23.62|22.25|22.13|25.8|29.3|29.8|31.09|37.35|33.8|36|32.85|33.44||31.5|30.6|31.5|25.43|26.05|24.63|24.56|26.53|23.42||19.89|19.45|19.35|22.23|17.82|12.35|13.687|12.67||11.01|9.2944|10.14|9.68|9.11|9.03|9.57|9.34|8.62|9.13|9.5|9.34|8.92|7.82|7.77|7.33|7.46|||8.56|9.07|9.07|9.035|8.67|9.38|
2025-07-04 07:55:00|pink_usa_1107|IGGGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.26|1.8|1.36|1.17|1.35|1.25|0.99|1.52|1.3|1|0.63|0.77|0.66|0.975|1.06|1.39|1.69|1.1064|0.96|0.59|0.3593|0.3948|0.32|0.3748|0.7297|0.48|0.4|0.44|0.428|0.343|0.55|0.4406|0.4844|0.5389|
2025-07-04 07:55:02|pink_usa_1108|ACDSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8034|0.7935|0.8987|1.1084|1.368|1.358|1.398|1.4978|1.5478|1.6277|1.5877|1.6876|1.5478|1.5578|1.5877|1.7075|1.9172|2.0071|2.2068|1.8274|1.8873|1.6376|1.9172|1.8493|1.7675|1.8673|1.9436|1.7475|1.6976|1.59|1.8|1.808|1.78|1.73|1.8499|1.95|1.97|2.08|2.1|1.98|1.82|2.02|2.05|2.23|2.38|2.325|1.95|2.47|2.24|2.39|2.378|2.23|2.28|2.044|2.14|2.2|1.806|2.17|2.124|2.136|1.79|2.152|1.896|1.98|1.986|1.945|1.85|1.92|
2025-07-04 07:55:05|pink_usa_1109|FNEVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.87|4.4|4.47||5.46|||5.44|4.82||4.29||4.125|3.89|3.74|3.66|3.69|4.3|4.26|4.26|4.25|4.5275|
2025-07-04 07:55:08|pink_usa_1110|MAPIF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.905|1.15|1.1|1.21|1.01|1.1|1.045|1.14|1.15|1.13|1.13|1.192|1.13|1.08|1.03|1.18|1.31|1.264|1.15|1.35|1.41|1.38|1.56||1.4|1.34|1.51|1.52|1.65|1.85|2.05|1.67|2.3575|2.325|2.15|2.135|2.215|2|1.93|1.965|1.89|1.49|1.695|1.775|1.642|1.51|1.88|1.7|1.52|1.55|1.6291|1.47|1.44|
2025-07-04 07:55:11|pink_usa_1111|CPITF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:55:12|pink_usa_1112|ACNDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.795|0.59|0.24|0.36|0.35|0.535|0.645|0.715|0.73|0.65|0.815|0.725|0.75|0.77|0.6|0.54|0.66|0.6|0.635|0.62|0.67|0.54|0.49|0.54|0.605|0.695|0.585|0.65|0.65|0.7|0.62|0.54|0.6457|0.754|0.755|0.705|0.7975|0.84|0.81|0.86|0.755|0.795|0.765|0.76|0.873|1.01|1.14|1.11|0.825|0.92|0.9899|1.24|1.19|1.11|1.04|1|0.9133|0.7775|0.76|0.905|0.78|0.8576|0.7477|0.7925|0.72|0.7696|0.8389|0.7528|0.6872|0.8589|
2025-07-04 07:55:15|pink_usa_1113|BWLLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:55:16|pink_usa_1114|PEFDF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.88||2.74|3.28|3.28|2.89|2.42|2.834|3.126|3.018|2.95|2.94|2.53|1.858|1.45|1.65|1.78|1.45|1.6719|1.616|1.382|1.0302|1.14|1.06|0.8649|0.9344|0.9953|1.01|0.9366||0.72||0.5756|0.4607|0.5566|0.63|0.6124|0.5705|0.57|0.5964|0.55|0.5215|0.629|0.807|0.959|0.9009|0.82|0.69|0.63|0.6918|0.57|0.5735|0.5317|
2025-07-04 07:55:19|pink_usa_1115|CPAMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0639|0.802|0.8819|1.07|1.15||||1.47|1.5|1.47|1.65|1.48|1.38|1.46|1.54|1.75|1.8|1.72|1.56|1.6025|1.45|1.57|1.55|1.53|1.55|1.61|1.499|1.42|1.29|1.46|1.58|1.51|1.327||1.55|1.49|1.56|1.61|1.6|1.595|1.73|1.75|1.89||1.846|1.25|1.455|1.277|1.64|1.645|1.525|1.59|1.478|1.655|1.6|1.3|1.47|1.53|1.5|1.245|1.505|1.445|1.555|1.56|1.45|1.515|1.68|
2025-07-04 07:55:22|pink_usa_1116|FRIVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2512|||0.37|0.41|0.52|0.45|0.485|0.48|0.48|0.465||0.48|||0.74||0.93|||0.772|||0.93|1.02|||||||1.21|1.13||1.16||1.19|1.192|1.22|1.082|||1.31|1.13|1.32|1||0.905|||1.11|||0.87|0.8058||0.8058|0.8266|0.72|0.61|0.5597|0.4495|0.49|0.5059|0.5035|0.4868|0.5335|
2025-07-04 07:55:26|pink_usa_1117|XPPLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.81||4.65||7.35|||15.8|20.25|27.15|25.25|15.65|12.78|18.49|16.133|14.2|16.8||20|25.6||27.37|24.9|25.0276|21.36|||21.75|21.83|||21.7|21.58|30.05|34.6|35.25|45|46.55|47.3|34.4116|26.7403|32.7872|25.55|34.35|47.67|39.5|45.05|60.1666|70.6|71|76.2757|70.93|70.64|40.323|35.89|17.165|26.75|23.525|27|12.215|15.92|12.75|18.45|15.6|15.5|8.3593|12|
2025-07-04 07:55:29|pink_usa_1118|MCRNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.3|2.3|2.18|2|1.56|1.56|1.45|1.4|0.99|0.99|1.17|1.31|1.31|1.18|
2025-07-04 07:55:32|pink_usa_1119|NAPRF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5585|53.0099|55.9467|51.1|56.2252|45.1|44.45|58.8303|52.4|63.5|61.28|60.55|79.75|99.5|107.3|99.9854|119.477|108.8821|144.3|151.73|155.5|142.95|112.6|144.9|156.3|155.05|158.045|183.6|220.245|245.8|315|253|254.8|162.5|225|260.01|255.5|140.12|167.6|159.375|196|187.02|249.25|245.55|181.65|182.48|159.74|101.656|148.28|117|203.1|182.05|174.25|148.88|151.1|183.93|195.51|240|181.62|253|306.695|
2025-07-04 07:55:37|pink_usa_1120|NPSNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0395|0.0399|0.0472|0.0643|0.0793|0.1019|0.0952|0.1231|0.1594|0.1665|1.9045|1.9939|2.8818|3.2097|2.3126|2.4958|3.3998|3.5899|3.6378|4.4241|2.7625|2.7899|3.1728|2.0924|2.1608|2.783|4.2477|4.7865|5.2105|5.5852|5.3199|6.9829|7.7952|8.0345|7.3589|6.5343|6.5302|8.0742|7.5723|8.6527|8.4516|9.0397|11.0432|12.899|14.7234|13.5062|16.7405|15.9323|18.8384|22.3476|21.3206|20.7154|15.6519|19.3581|21.3616|23.7685|21.9018|26.5857|32.2749|32.6441|39.3726|32.4732|34.2237|24.7019|30.709|35.1297|33.916|28.77|32.65|31.15|39.68|38.28|46.5|47.75|39.91|35.17|32.56|18.85|30.94|19.18|38.75|34.13|37.45|30.51|33.13|38.19|37.622|47.38|42.05|52.175|61.615|
2025-07-04 07:55:41|pink_usa_1121|FANDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.33|36.94|27.43|36.71|40.92|41.8|44.34|46.955|44.53|36.5|24.81|33.23|34.26|33.42|38.84|39.87|36.1|37.58|57.0125|55.37|49.91|42|51.33|48.63|46.14|47|43.1|20.72|25.19|24.76|36.51|34.99|38.15|40.25||44.99|36|33.55|39.32||42.95|30.85|33.25|32.85|42.23|46.27|40.515|36.06|41.62|
2025-07-04 07:55:44|pink_usa_1122|SGBLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|12.875|13.175|14.025|15.44|15.98|15.475|14.925|14.325|14.7|11.95|13.47|14.52|13.0737|12.17|13.14|11.87|11.38|12.86|11.54|13.26|13.96|12.58|12.8|14.35|12.23|11.02|6.33|9.08|9.67|10.01|11.39|10.67|12.26|11.76|17.12|18.61|15.335|11.1|14.4225|14.2245|13.08|12.22|11|4.96|6.5|6.52|8.06|8.69|8.315|9.535|9.52|11.335|9.2|8.33|10.27|9.18|10.66|9.76|10.31|9.53|11.69|13.64|12.11|12.63|13.1299|
2025-07-04 07:55:47|pink_usa_1123|SBGOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.15|10.79|9.46|8.09|10.4765|9.4|9.35|10.105|10.96|8.624|11.93|14.96|12.14|12.82|12.545|
2025-07-04 07:55:51|pink_usa_1124|SLLDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.08|6.488|6.42|7.432|8.06|8.4|8.008|7.16|7.832|8.372|9.048|8.92|10.66|10.204|9.8448|10.84|9.368|10.708|11.734|12.54|11.129|13.21|11.78|9.15|6.55|9.86|8.73|9.455|9.686|10.84|10.6375|10.1875|14.8|12.75|10.32|9.7|12.2525|10.92|11.07|11.02|9.8|5.6699|7.532|5.986|7.77|7.68|7.8899|8.61|8.04|9.28|6.56|5.62|6.6899|6.2275|7.41|7.025|7.415|7.4|8.665|10.085|9.215|9.17|10.34|
2025-07-04 07:55:54|pink_usa_1125|AGRPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|18.7|21.7|30.6|32.7|34.75|39.45|36.05|39.5|38.95|41.15|38.9|34.55|38.23|40.13|32.63|32.32|37.56|32.2|28.72|32.17|22.24|28.4|32.77|28.95|33.74|30.99|30.12|26.1|15.38|19.86|20.13|21.51|23.7|22.12|22.9|20.065|29.78|29|24.8|19.24|25.134|22.11|24.101|21.67|18.7775|8.565|11|12.04|15.8175|16.98|18.123|19.6|21.092|24.33|18.365|19.1|23.145|20.47|19.09|18.27|17|15.03|17.505|19.19|20.358|17.995|19.909|
2025-07-04 07:55:57|pink_usa_1126|MTNOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.58|13.4|16.95|15.75|14.84|14.51|15.16|18|19.06|21.45|20.97|16.7|17.15|17.36|18|17.51|19.32|18.24|18.83|20.81|17.98|19.67|20.66|22.23|18.1193|18.73|17.03|13.85|7.65|9.98|10.205|7.81|9.47|9.22|9.459|8.642|11.55|9.81|7.89|5.935|6.259|7.274|7.83|6.215|5.805|2.42|3.91|3.422|4.3192|6.39|7.28|9.41|10.57|11.565|8.5|7.1|8.02|6.97|7.85|4.91|5.5992|4.84|4.22|4.85|5.954|6.42|8.12|
2025-07-04 07:56:00|pink_usa_1127|NDBKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.31|9.9975|11.7685|12.196||13.0595|17.222|21.186|16.1755|15.426|19.49|21.746|18.975|20.0265|16.6665|14.439|13.4975|9.125|9.445|10.13|14.13|15.075|16.125|18.125|18.995|20.165|19|20.28|21.39|16.91|19.78|21.48|20.94|20.79|21.09|20.12|18.25|22.03|18.56|21.16|23.13|21.78|21.76|20.62|19.8|17.46|10.65|12.91|14.011|15.65|17.97|17.03|16.37|14.8|22.56|24.04|20.91|16.15|20.77|18.99|17.34|16.45|13.65|4.76|6.85|6.0275|8.105|10.215|11.13|12.26|11.88|15.069|12.5399|11.14|13.15|11.26|12.929|10.63|11.5399|12.07|14.185|16.75|15.42|13.75|14.0699|
2025-07-04 07:56:03|pink_usa_1128|ANGPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5417|4.6667|3.9167|5.3333|6.1667|7.125|6.6458|5.3333|5.625|6.1667|7.7|6.625|5.8333|6.6|5.04|5.1667|6.775|7.9167|6.125|6.1667|6.5467|6.2917|6.85|7.625|9.25|13.2917||18.0417||20.5|28.7501|26.5834|27.0751|25.0001|28.6667|22.0834|7.9583|7.4583|7.8333|11.9167|15.3084|15.9667|18.2084|16.2267|16.335|16.85|15.61|14.85|11.4|11.36|11.02|8.03|7.67|7.99|5.98|5.372|6.858|6.5915|7.96|7.36|5.4|5.36|4.13|3.3|3.38|1.73|4.53|4.17|3.9535|3.96|3.932|4|4.41|4.92|4.5|4.265|5.3|6.97|9|9.905|12.3|13.1908|8.43|13.617|12.5|17.145|24.21|19.09|17.99|18.64|17.41|12.19|13.0525|12.45|10|8.29|5.54|6.98|6.05|5.6|7.12|5.83|5.61|7.9|
2025-07-04 07:56:07|pink_usa_1129|AULGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:08|pink_usa_1130|RMGOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15||7.71|7.88|7.5|8.4|8.4|8.645|8.645|8.645|9.35|8.027|8.027|8.027|
2025-07-04 07:56:10|pink_usa_1131|VDMCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.21|11.74|10.65|11.66|11.81|12.25|11.58|12.5|11.32|10.86|8.66|11.71|11.38|10.75|11.23|11.555|14.08|11.008|13.68|12.65|10.32|8.441|8.93|8.186|8.277|8.86|8.17|6.66|7.71|7.725|8.47|8.88|8.87|9.2725|9.26|9.54|8.5|6.75|7.14|6.79|6.6|5.425|5.02|4.75|5.47|6.16|5.99|7.22|8.0025|
2025-07-04 07:56:13|pink_usa_1132|VODAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.41|13.65||10.95||12.3223|12|11.6||10.9||11|9.78|9.95|10.27|10.57|9.65||11.36|13.5||||9|8.6|||8.35|8.21||6.7|6.7|||9.05|||||||7.35|7.11|6.18|5.925|5.925|4.99|5|6.22|5.75|5.75|5.75|
2025-07-04 07:56:15|pink_usa_1133|GFIOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8||11.75|13.85|14|13|12.8|15.1|16|17.9|15.8|17.1|15.5|12.5|12.6|11.9|11.9|6.91|5.6|4.43|3.42|4.2|3.9|3.83|5.82|3.86|2.9|2.9|3.5|4.25|6.55||3.55|3.95|3.92|4.22|4|3.9|3.6|2.5|4.1|3.83|3.83|4.65|6.09|4.09|13.5|12.82|9.3|8|9.85|9.48|11|13|8.9|8.08|12.47|16|16.6|14.24|14.61|16.517|16.64|18.42|16.05|23.13|24.03|
2025-07-04 07:56:19|pink_usa_1134|KIROY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1667|4.5833|6|8.2967|10.4167|14.9833|16.3133|15.4333|19.0833|22.7333|23.3466|25.1166|18.9433|22.8333|23.0266|20.75|20.12|21.878|16.47|14.69|13.73|13.39|12.04|11.65|8.75|6.26|4.43|3.27|1.83|0.71|2.86|3.1845|3.06|4.93|4.52|4.96|6.41|10.33|7.61|7.32|7.12|6.652|11.06|10.88|8.22|8.8|6.44|9.33|10.26|14.24|15.62|16.0182|11.02|10.89|10.055|9.31|7.24|10.255|7.83|8.07|8.37|10.09|7.7827|7.49|6.5095|6.965|5.53|5.8|
2025-07-04 07:56:23|pink_usa_1135|SRGHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.862|16.372|15.21|14.47|15.81|14.41|13.7|10.98|8.17|11.97|13.83|14.15|13.28|15.653|15.81|14.96|20.82|19.96|15.87|12.89|13.675|12.49|10.79|9.14|8.37|5.825|6.12|8.08|9.34|10.33|10.52|12.425|13.358|14.6|13|12.6351|13.75|12|13.52|12.3005|14.745|12.68|16.045|15.9525|15.61|14.89|16.187|
2025-07-04 07:56:26|pink_usa_1136|SRHGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|20|19|19.4|17.11||14.28|16.5|15.32|13.92|12.9|14.45|13.32|11.94|7.76|11.66|13.31|13.45|13.18|15.66|16.152|15.72|22.85|22.24|15.04|13|12.37|12.22|7.49|8.65|7.64|6|6.2|8.96||11.12|10.01|13|14.13|15.13|12|13|12.6601|11.9|10.46|10.46|14.715|13.655|15.615|16.326|16.326|15.566|17.308|
2025-07-04 07:56:28|pink_usa_1137|IMPUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.53|12.56|17.74|22.84|22.2|29.33|27.54|24.56|27.75|34.1|29.37|25.98|21.49|22.09|18.84|15.56|16.79|18|13.3|9.83|12.52|10.702|11.373|9.91|7.38|6.5|5.1315|3.9|3.02|1.604|3.78|3.74|4.05|4.04|3.39|2.855|2.3|3.056|1.84|1.39|1.579|2.866|4.414|5.11|7.045|9.505|5.925|8.82|9.985|14.66|19.9|16.1|14.3|14.07|12.45|9.16|9.66|11.58|9.518|7.71|3.9|3.83|4.73|4.945|6.73|5.58|5.9|9.41|
2025-07-04 07:56:32|pink_usa_1138|BDVSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|18.85|26.69|31.7|34.4|36.65|36.95|44.45|44.98|42.25|47.55|39.15|41.98|44.85|43.9|47.65|47.74|49.461|49.65|54.09|48.27|54.44|56.51|54.48|54.13|53.63|47.86|52.31|41.72|51.98|21.86|24.265|25.23|24.01|25.94|26.41|40.97|40.42|28.5|25.95|29.7|31.28|26.85|27.1375|30.88|14.43|16.2775|17|21.44|23.618|26.86|25.685|23.9|29.13|26.27|22.41|26.68|27.52|30.33|27.9|26.24|24.235|30.07|32.23|28.23|24.19|27.13|
2025-07-04 07:56:35|pink_usa_1139|APNHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|||11.6|10.98|12.084|11.34|12.7763|15.38|14.944||18.4|23|22.58|27.38|21.61|26.46|28.3|32.955|36.74|31.78|30.38|22.8|15.45|22.62|25.85|21.4|22.4|21.08|21.39|22.811|21.4363|21.6475|18.95|10.35|11.16|7.44|6.72|7.1|8.21|5.87|8.34|6.7|9.72|11.6375|11.98|16.5|14.163|10.82|8.69|7.95|8.6875|9.7325|10.35|8.6|10.48|10.98|12.6|9.982|9.0755|6.38|6.9915|
2025-07-04 07:56:38|pink_usa_1140|WLWHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.24||1.885|2.245|2.679|3.115|3.455||3.525|3.84|4.37|4.79|5.33|6.37|6.03|7.564|7.14|7.555|6.651|7.757|6.323|6.525|8.031|6.87|7.41|7.45|7.86|7.35|5.51|6.47|6.38|5.57|5.9|5.5|5.005|4.42|5.94|5.62|3.91|3.337|3.75|3.51|3.84|3.71|3.14|1.745|1.86|2.39|3.06|3.75|3.8674|3.905|3.4185|4|3.215|3.3995|4.45|3.71|4.27|3.76|3.49|3.15|3.3|3.9888|3.37|3.205|3.085|
2025-07-04 07:56:41|pink_usa_1141|TLKGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:42|pink_usa_1142|MRPLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.14|14.8|13.85|13.4|12.88|15.85|13.21|14.61|19.42|18.55|22.8365|21.98|20.06|15.44|8.78|13.8|15.576|11.03|11.77|11.56|13.38|12.49|22.69|22.32|17.64|15.94|15.7|15.19|13.06|10.7605|12.3075|6.71|7.76|7.89|11.56|13.295|14.26|14.16|13.395|14.78|10.66|10.03|9.55|8.1737|8.415|7.155|8.2375|8.752|11.34|14.05|14.32|13.062|12.795|
2025-07-04 07:56:44|pink_usa_1143|BRRAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:45|pink_usa_1144|SPPJY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.87|3.05|3.26|4.1|3.69|4|4.16|3.23|3.76|4.48|4.11|4.99|5.68|6.3501|7.436|6.74|6.7501|7.08|6.29|7.1|5.51|5.8|4.739|3.68|2.7|2.71|1.14|1.795|1.61|2.75|3.495|2.73|3.05|2.65|3.38|3.2|3.19|3|2.21|2.295|2.16|2.338|2.945|3.015|2.79|2.6|2.05|1.775|
2025-07-04 07:56:48|pink_usa_1145|JSEJF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|4.2|6.15|7|7.8|7.9|9.35|9.12|11.32|11.86|9.67|10.08|8.18|10.2|10.3|9.06|7.9353|8.91|7.934|7.59|8.924|7.95|8.8039|9.3194|8.99|10.779|11.02|11.725|10.01|7.2|10.7|12.25|11.56|12.415|10.25|10.26|10.3|15.12|15.872||10.5|11.2|9.9|10.1195|9.016|7.55|5.79|6.875|6.995|7.88|8.138|7.32|7.35|7.265|7.32|6.41|5.151|6.6216|5.2424|5.0416|4.66|4.66|4.55|5.5|5.5|6.65|5.81|5.81|
2025-07-04 07:56:51|pink_usa_1146|MOTUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:52|pink_usa_1147|NMPNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:53|pink_usa_1148|DSTZF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:54|pink_usa_1149|TBLMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:56:55|pink_usa_1150|LTGHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5656|14.4646|11.3274|12.8667|14.3559|12.5656|11.8545|11.2438|9.6375|9.3531|7.7996|9.2208|9.2981|9.2283|9.0167|8.0008|7.3783|6.7954|9.2587|9.4953|7.05|6.25|7.9499|7.66|6.366|6.45|6.79|3.78|4.56|4.18|4.99|5.35|6.3099|6.41|5.68|5.555|4.7|4.2|3.9075|4.59|4.75|3.87|4.16|2.0801|2.76|3.73|3.42|3.2|3.28|
2025-07-04 07:56:57|pink_usa_1151|AVSFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.15||18||20.44|22.22|22.22|22.22|28.1|28.1|25|
2025-07-04 07:56:59|pink_usa_1152|LEAT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|1.5|3|1.35|1|3|8.75|9||4.75|5.5|3.25|2.5|1.5|1.25|1.5|2.275|1.5|1.025|0.65|0.75|0.75|0.75|0.5|0.5|0.75|1.15|0.675|0.51|0.5|0.685|0.9|0.6|0.58|0.95|0.75|1.43|1.52|2.2|2.36|4.75|3.95|2.71|2.54|2.69|2.13|2.47|2.35|2.1|2.25|2.16|1.7|1.7|2.6|2.25|1.88|1.55|2.55|2.01|2.53|5.5|7.25|14.5|17.8|24.05|24|24.5|24.23|19.63|19|11.65|11.5|11.5|9.08|8|7.2|8|7.05|6|9.02|
2025-07-04 07:57:02|pink_usa_1153|CLCGY|price_next_month|1.5675675675676|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6215|11.932|12.612||12.465|9.128|11.233||12.667|13.428|15.3175||10.8|11.7|12.4||12.12|12.04|14.002||14.8|13.09|12.13||15.54|18.2|16.1||21.962|22.9|29.41||30.69|24.42|26.68||28.92|29.26|36.54||25.59|27.98|34.95||34.48|41.7|38.57||37.59|32.74|32.3||28.65|26.72|34.085||37.89|47.203|42.32||40.04||
2025-07-04 07:57:06|pink_usa_1154|PKPYY|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|6.05|6.84|6.84|6.84|6.84||
2025-07-04 07:57:08|pink_usa_1155|BCDRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6837|6.6837|8.2336|12.3988|16.8895|12.98|12.98|12.3988|12.6409|11.8223|11.4486|10.9175|8.3406|7.7799|6.4226|4.9965|7.6717|8.4586|6.5505|6.7275|8.7832|8.9135|9.747|9.6192|8.5164|6.8357|6.9341|7.0029|5.5079|3.9047|4.5238|4.1457|4.1801|5.4096|5.8522|6.85|7.01|7.33|6.73|5.525|4.62|4.96|5.27|4.535|4.08|4.11|2.255|2.4949|2.04|3.3|3.636|3.445|3.83|3.5|3.06|2.5047|2.55|3.51|3.7|3.83|3.41|3.955|4.978|4.944|4.995|5.358|7.036|8.5|
2025-07-04 07:57:12|pink_usa_1156|BBVXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7137|9.332|10.0196|16.5521|18.7847|18.4185|13.7525|12.6719|13.5265|12.0825|11.8075|10.0196|8.89|9.0817|8.269|6.7|8.048|10.22|8.85|8.665|12.1|12.8|12.11|12.33|11.362|8.98|10.11|10.14|8.96|6.48|7.5823|6.13|6.55|6.71|7.47|8.62|8.44|9.18|7.985|7.25|5.7|5.1763|6.09|5.354|5.34|5.0748|2.8935|3.6845|2.87|4.71|5.5625|6.43|6.69|6.24|5.475|4|4.625|6.7|7.39|7.5255|7.686|8.63|11.625|10.375|11|10.38|14.8|15|
2025-07-04 07:57:17|pink_usa_1157|CIXPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.59|||5.2|6.18|6.7||5.25|4|4.5664|4.68|4.35|2.9503|3.03|2.38|2.8|3.38|4.2824|4.9528|4.48|5.2589|4.9|4.4598|4.15|3.76|3.3163|2.74|2.75|3.0521|1.6836|2.35|1.9142|2.62|3.2|3.25|3|3.26|3.22|3.55|3.42|4.2|3.8668|4.3|4.0581|4.545|5.29|6.2|5.7|5.76|7.6663|8.4|
2025-07-04 07:57:19|pink_usa_1158|CAIXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2395|1.249|1.372|1.201|1.9696|2.2002|2.1137|2.0272|1.6718|1.5084|1.518|1.2233|0.9126|0.9863|0.7397|0.9143|1.16|1.47|1.695|1.46|1.81|1.615|1.48|1.255|1.25|1.03|0.827|0.9086|0.933|0.5582|0.764|0.586|0.78|0.995|0.995|0.9884|1.045|0.962|0.9589|1.15|1.38|1.21|1.3805|1.255|1.37|1.7401|1.93|1.91|1.98|2.59|2.96|
2025-07-04 07:57:22|pink_usa_1159|MPFRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.86|5.3|6.16|6.85|6.75|8.17|8.404|8.17|7.6|7.3755|6.66|7.35||5.7001|30|4.28|4.04|5.23|5.88|6.81|7.7|6.85|6.69||6|5.42|5.21|6.41|5.5|||3.4|3.47|2.9275|3.88|4.08|4.3|4.35|4.18|3.99|3.24|3.29|3.87|4.1|4.2895|4|4.575|4.6|4.62|5.5|5.371|6.84|8.14|
2025-07-04 07:57:25|pink_usa_1160|BNDSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0907|13.0067||||11.0116|9.5769|8.3608|8.2468||||4.722|5.1314|4.5348|4.7734|3.5892||4.5898|5.3609|5.7054|6.2334|5.2701|4.8932|7.1781||3.4527|3.2162|3.4846|2.5219|2.7288|2.9554|3.4085||3.773|4.4921|4.2459|3.2607|2.4529|2.3249|2.1968|1.7338|2.2264|2.16|0.79|0.768|0.56|0.862|1.1|1.18|1.48|1.52|1.54|1.3|1.51|2.58|2.35|2.44|2.3|2.47|3.42|4.34|3.945|3.85|6.23|6.68|
2025-07-04 07:57:27|pink_usa_1161|BNKXY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:57:28|pink_usa_1162|BKIMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8226|7.3381|7.0489||5.7837|5.4801|4.9604|4.9649|4.7606|2.7111|3.8364|2.8828|4.4029|4.8728|5.44|5.5007|5.84|6.0424|4.7771|5.92|6.78|6.3188|6.5495|6.25||6.91|7.85|7.97|8.49|10.96|10.96|
2025-07-04 07:57:31|pink_usa_1163|BKNIY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7082||||4.4344|4.5308||0.874|0.874|4.2738|3.7468|3.4357|||4.3509|4.8933|5.4627|5.0771|4.7301|5.4242|6.401|6.4267|6.7481|7.1015|7.4486||8.8046||10.0771|10.6684|11.5938|9.5116|10.6105|9.9614|5.7841|5.4949|5.3663|5.3663|7.5193|8.2262|6.9087|5.5591|4.563|4.4987|3.3419|4.4987|4.1452|4.0617|4.1774|2.7057|1.7545|2.635|3.6697|7.99|4.04|6|7.3|7.55|8.5|8.15|7.445|7.62|8.08|7.51|6.47|7.29|7.035|7.43|8.11|8.28|9.68|9.26|10.5069|10.21|9.49|7.96|7.81|7.799|7.23|6.89|6.76|4.24|4.93|3.75|5.68|6.9|4.905|5.55|5.58|5.4205|5.2173|5.85|7.17|6.0475|6.69|6.4|6.54|7.6|8.8077|7.97|8.93|11.9655|13.525|
2025-07-04 07:57:34|pink_usa_1164|TEFOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2905|20.6633|19.724|22.9372|28.201|27.7323|22.4735|20.3667|25.8044|25.2161|25.0629|22.9817|19.8427|17.1535|14.4841|10.7271|13.8414|14.227|13.8612|13.8414|16.4614|16.8569|16.0165|16.6147|13.9403|13.2977|14.84|13.35|13.04|9.94|10.65|9.35|9.61|9.4|10.75|10|10|10|9.9239|8.51|7.96|8.68|8.36|8.125|7.6|6.69|4.4137|4.5089|3.4|4.35|4.47|4.49|4.364|4.76|5.2|4.5|3.334|4.036|4.206|4.2|3.912|3.936|4.25|4.38|4.918|4.266|5.172|5.44|
2025-07-04 07:57:39|pink_usa_1165|ACSAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5395|3.6431|3.0185|3.4865|3.7542|3.7396|5.3501|5.4476|5.804|4.9606|5.6034|6.0459|5.6133|5.7116|4.8545|3.4867|3.5682|3.5925|4.8561|5.0871|4.2389|4.2693|4.2721|4.2721|3.9575|4.3101|5.2317|6.0879|6.5336|6.3735|7.519|7.7429|8.3398|9.3922|10.0533|12.56|13.785|
2025-07-04 07:57:42|pink_usa_1166|FRRVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:57:43|pink_usa_1167|GASNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.75|3.35|4.3|4.45|2.85||2.84|3|3.9|4.35|3.35|3.39|2.8|2.12|3.05|3.89|3.81|3.97|4.8|5.07|5.49|6.2|5.43|4.68|4.79|4.51|4.38|3.71|4.15|3.91|3.825|3.81|4.55|4.643|4.26|4.61|4.985|5.39|4.956|5.29|5.565|5|5.16|5.22|3.33|3.99|4.06|4.805|5.02|5.14|5.15|6.64|6.1|5.81|4.88|5.59|6.12|5.97|5.585|5.338|5.08|4.701|4.93|4.84|5.71|6.32|
2025-07-04 07:57:46|pink_usa_1168|IBDRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.84|31.28|30.04|32.2|36.57|38.12|31.1|26.75|32.85|32.79|35.83|30.97|28.59|23.62|18.67|12.81|20.78|21.36|19.392|21.19|25.16|25.35|26.92|30.235|28.13|27.275|25.81|28.11|28.44|27.68|27.16|27.1|26.695|25.66|28.552|31.25|32.33|33.2|31.025|30.96|28.79|32.235|34.997|38.66|40.75|43.05|39.56|51.75|48.02|57.12|56|48.45|44.92|45.08|45.5|40.91|38.13|47.3|50.5|50.54|44.41|48.04|49.08|51.22|60.23|55.85|71.75|76.47|
2025-07-04 07:57:50|pink_usa_1169|IBDSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|7.78|7.45|7.9|9.55|9.45|7.8|6.5124|8.12|8.01|8.7|7.9|7.26|5.9908|4.5|3.12|5.05|5.4|4.84|5.13|6.31|6.42|6.74|7.42|6.95|6.822|6.4975|7.3852|7.06|6.88|6.7|6.7|6.62|6.46|7.09|7.95|8.05|8.21|7.65|7.66|7.1813|8.05|8.73|9.72|10.11|10.6687|9.801|12.895|12.055|14.225|14.18|12.07|11.19|11.225|11.3575|10.2625|9.5125|11.84|12.68|12.64|11.18|11.93|12.406|12.7558|15.165|13.88|17.67|18.94|
2025-07-04 07:57:54|pink_usa_1170|AMADY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|17.5|16.5|19.14|19.71|24.87|25.3|27.47|32.55|36.94|41.89|40.28|40.54|35.99|38.23|43.14|42.89|44.65|40.79|44.81|44.11|48.05|46.25|49.71|62.54|67.99|78.84|76.08|85.24|82.38|73.23|78.19|77.94|72.88|79.9|45.65|51.6|54.45|66.05|70.59|68.29|65.7|66.83|64|58.7|49.05|63.5|68.69|74.88|57.68|71.105|60.78|65.83|72.37|70.97|77.2|83.17|
2025-07-04 07:57:59|pink_usa_1171|CDNIF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|16.934|20.15|20.58|21.41|21.71|18.6|17.99||20.54|20.54|20.54|20.54|20.54|20.54|20.54|20.54|28.739|28.739|29.11|29.11|
2025-07-04 07:58:01|pink_usa_1172|ANNSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:58:02|pink_usa_1173|ACXIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.5|105|97|124.45|125|133.6|99.15|85.65|87.48|77.65|112.25|96.67|94.92|79.23|60.38|36.5|60.89|81.35|60.87|48.45|63.52|64.9|80|84.9001|67.54|70.04|76.06|78|83.75|76.16|76.0272|73.29|75.7|78.2|79.55|88.66|80.5|93.7|80.8|81.175|83.59|91.25|116.625|110.91|102.55|112.19|97|112.4|102.59|164.15|170.7|160.2|176.25|162.1|196.25|189.5|172.6|201|185|151.13|118.51|129.24|116.395|119.71|131.38|111.6755|147.9728|186.81|
2025-07-04 07:58:05|pink_usa_1174|GIKLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2332|3.8409|3.9091|2.9727|2.5455|3.5455|3.0409|4.0864|4.9864|4.2727|4.505|6.14|6.731|8.33|8.08|9.205|10.2|9.96|13.065|13.78|12.915|10|10.065|10.6847|10.805|11.455|10.64|11.4|11|10.08|10.6|12.26|13.65|13.9|16.39|14.63|14.8|13.63|14.14|13.83|16.14|15.29|17.95|17|15.35|14.3|15.16|13.5|12.1|12.25|9.35|8.309|7.92|3.9895|6.3127|5.225|7.2|5.29|4.75|4.4|5.0557|5.35|4.62|4.795|6.14|
2025-07-04 07:58:08|pink_usa_1175|GIFLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1381|8.3333|7.1709|7.9574|7.9333|8.3962|6.5238|4.9762|6.1524|6.5429|9.3095|9.7667|8.8333|7.9601|10.2743|13.081||16.0118|19.4367|20.0225|20.389|26.45|24.775|25.285|20.105|19.175|21.95|21.25|23.3427|20.8|21.626|22.3|21.5403|20.1|28.146|26.35|28.75|32.2|27.551|29.8|29.31|27.42|26.75|32.2|29.8|35.65|35.9428|30.6|31.45|29.2753|28.5|23.9|23.35|19|17.95|15.46|8.26|13.07|11.76|11.8|12.85|9.5815|8.46|10.4|11.21|8.65|8.5|11.45|
2025-07-04 07:58:11|pink_usa_1176|GIFOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7327||15.675||||16.6|16.975|16.75|15.7|17.4539|14.32|15.25|16.35|14.8|16.05|18.9|21.15|20.9075|24.4|20.75|21.1|19.4|19.22|18.75|21.5843|20.6925|23.3|20|19.8|18.06|18.938|18.382|14.666|13.87|11.54|10.96|9.15|6.69|9.3|8.28|9.1|8.88|6.63|6.87|7.88|8.4922|7.42|8.25|8.815|
2025-07-04 07:58:14|pink_usa_1177|ENGGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|10.3|10.8|10.92|9.36|10.4|10.5|11.55|11.64|9.65|9.55|9.15|7.88|10.0675|11.75|12.14|12.3|13.6|13.72|15.44|16.82|16.74|15.71|15.08|14.09|15.18|14|15.19|15.06|14.41|12.275|13.07|13.99|14.39|14.46|14.22|13.685|13.19|14.18|14.09|10.785|11.685|13.37|11.62|12.76|10.77|11.05|11.2504|11.26|11.26|11.15|11.3|9.54|7.5|9.13|9.8|8.87|8.34|8.25|7.35|7.35|7.145|6.145|7.54|8.05|
2025-07-04 07:58:17|pink_usa_1178|ISMAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.29|10.79|9.39|7.6|6.95|4.865|4.28|5.64|6.45|5.93|6.96|8.2|8.93|9.35|8.02|6.36|4.37|5.91|5.935|5.28|4.69|6.002|5.787|6.35|5.63|6.46|7.74|7.24|7.52|6.827|5.76|4.78|5.015|5.715|4.5|4.69|5.9429|4.28|3.9062|2.93|4.22|4.59|4.2|5.43|5.27|4.91|4.35|3.5|5.56|7|6.62||8.265||10.64|9.18|8.55|15.64|20.56|
2025-07-04 07:58:21|pink_usa_1179|RDEIY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3125|5.375|5.6563|6.7188|6.4375|6.5125|5.2438|6.3125|6.2562|7.3125|6.9437|5.925|5.525|5.1|4.65|6.2056|6.8688|6.1|6.9625|7.85|9.0563|10.175|10.8562|10.4063|10.8688|10.4688|10.0062|11.0156|10|11.1094|11.3325|10.54|8.99|9.841|10.62|11.05|10.97|10.275|10.235|10.515|11.56|10.1|9.82|10.13|9.94|8.2|9.73|9.39|9.67|9.075|9.185|10.21|10.03|9.89|9.23|7.765|8.81|8.89|8.48|7.93|8.33|8.5|8.85|9.02|8.3384|10.87|10.74|
2025-07-04 07:58:24|pink_usa_1180|PGUUF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2844|2.17|2.02|1.41|1.76|0.87|0.7798|0.74|1.02|0.95|0.9|0.7158|0.764|0.701|0.614|0.5939|0.6291|0.7481|0.6673||0.588||0.6129|0.6129|0.6129|0.6129|0.6129|
2025-07-04 07:58:26|pink_usa_1181|PGUCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.16|8.19|3.95|4.01|3.58|5.9475|4.29|6.3475|4.25|4.1|3.76|4.3035|2.33|3.74|3.45|3.268|3.13|2.905|2.5|2.44|3.15|3.15|3.13|4.5|
2025-07-04 07:58:28|pink_usa_1182|PHMMF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.828|31.2|35.04|39.48|44.64|54.48|42.3036|25.2|24|21.2412|12.48|17.64|26.508|21.24|24.36|55.32|69.6|104.25|127.35|133.75|112|88.3|81.495|61.05|77|75|54.6|68.5|44.87|36.97|32.095|44.13|26.85|34.26|75|95.79|88.183|92.57|
2025-07-04 07:58:31|pink_usa_1183|SMIZF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|6|4.4|5.7|9||8.75|7.05|9.6|8.75|11.81|11.01|7.02|5.18|5.6|5.46|6.24|8.05|6.75|7.35|10.0307|12.97|12.199|11.42|10.63|11.125|12.461|14.84|14.05|10.71|12.44|11.3|12.58|12.2|13.77|15.37|13.72|14.28|14.03|13.275|9.955|10.15|9.7325|9.195|7.95|8.085|4.6|4|3.68|6.7|8.266|6.69|7.95|7.5|7.675|6.01|4.34|5.88|5.67|5.9501|5.4416|6|8.18|8.15|7.11|6.78|6.77|7.25|
2025-07-04 07:58:34|pink_usa_1184|ATVDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.82|10.42|8.91|7.635|5.82|4.975|4.34|3.65|4.07|3.4275|2.5|2.8399|2.68|3.77|4.025|4.335|4.195|3.945|3.815||2.8|3.5|3.99|4.1|3.645|4.16|4.6685|5.29|4.93|4.375|6.185|6|
2025-07-04 07:58:37|pink_usa_1185|IDEXY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.875|2.125|2.6875|3.2125|3.0125|2.6825|3.3375|3.9825|3.65|4.2375|4.0925|4.3225|4.65|4.3275|5.4475|6.5125|6.6725|6.41|6.6525|7.6875|7.1025|7.18|7.285|7.045|7.85|8.385|8.335|8.73|7.65|8.185|8.86|8.345|8|10.115|9.85|8.675|7.5625|8.065|7.6|7.3975|7.2375|6.9875|7.685|7.57|7.795|6.5125|6.98|8.345|7.87|9.765|8.535|8.99|7.1725|5.49|5.505|6.365|7.705|8.3|9.625|10.035|11.145|11.8|13.555|13.58|13.325|13.6||
2025-07-04 07:58:40|pink_usa_1186|SVNLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7667|4.9167|4.7333|5.6167|5.4333|5.9933|5.2167|4.58|4.9633|5.18|5.5333|5.6467|6.2|6.8533|7.53|7.6567|8.3833|8.25|8.0967|7.645|7.9067|7.33|7.62|7.485|6.09|6.38|5.97|6.9|7.27|6.608|7.33|7.11|7.32|5.89|5.98|5.385|5.54|5.535|4.71|4.99|4.91|3.91|4.84|4.43|5.12|5.49|5.6099|6.235|5.44|4.85|4.27|4.37|5.3236|4.505|4.42|4.21|5.18|4.28|4.93|5.2|5.51|6.11|6.635|
2025-07-04 07:58:43|pink_usa_1187|NBNKF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0653|9.11|7.8|7.15|7.27|7.9|5.451|8|7.7831|8.4|10.3|8.88|13|11.02|10.42|9.16|8.72|11.6151|11.325|11.54|10.5|12.425|11.808|11.49|11.8|12.184|13.39|14.05|
2025-07-04 07:58:46|pink_usa_1188|NRDBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.968|9.083|11.038|9.642|9.78|9.972|10.863|11.391|11.593|10.226|8.819|8.363|8.402|9.368|9.27|10.781|11.094|12.63|12.823|13.523|13.979|13.438|12.63|12.729|12.952|12.772|11.469|10.176|9.806|8.537|10.353|12.092|12.024|13.351|13.098|12.38|10.246|10.024|8.681|9.1|8.225|6.8|7.4885|7.89|5.425|7.93|7.8625|8.35|10.0301|11.79|12.7199|11.56|10.46|9.47|9.12|11.72|11.39|11.58|10.55|11.99|11.75|11.51|11.87|11.97|13.8|14.95|
2025-07-04 07:58:48|pink_usa_1189|SWDBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.15|39.9|39.3|30.41|25.2|28.25|22.6|8.65|4|5.3|7.58|8.8|9.4|10.25|11.1|13.7|15.3|18.59|17.73|12.62|14.54|15.66|15.83|18.64|20.15|22.065|23.99|26.53|28.51|25.85|26.41|26.59|23.095|22.96|23.53|23.585|21.28|21.275|20.715|22.94|24.76|22.685|25.77|24.75|25.63|21.83|23|22.475|23.025|16.705|14.305|14.05|14.3|11.69|16.586|15.64|19.65|18.65|19.4|21.5775|19.71|16.41|13.38|13.9|18.92|17.683|18.805|16.33|19.1|19.11|21|20.65|21.68|24.27|26.505|
2025-07-04 07:58:52|pink_usa_1190|SVKEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2188|3.35|6.9648|6.7|6.65|6.7555|6.3||9.04|9.26|7.69|5.81|6.21|6.83|6.87|8.19|8.54|10.55|9.45|11.66|13.6|13.16|13.76|12.64|12.03|12.49|12.92|11.19|9|10.03|8.24|10.14|10.85|10.67|12.4|12.4|12.2|10|10.2|10.75|10.0708|9.75|9.955|8.8|9.4|6.845|9.6964|9.5|11.126|12.3461|13.23|15.15|13.49|11.05|9.66|9.6|12.03|11.105|11.65|11.1|14.486|13.31|15.29|14.27|13.76|14.75|18.6525|
2025-07-04 07:58:55|pink_usa_1191|VOLVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|4.1772|5.82|6.7157|9.7|8.52|11.334|11.8|13.8|17.8|17.38|16|9.55|14.39|12.89|11.12|14.435|13.79|13.7|13.15|14.73|13.6622|15.8526|12.67|10.01|10.92|11.78|12.1|10.02|9.267|11.35|10.246|10.79|12.7|13.93|17.1|19.72|20.695|18.45|17.54|14.8|13.5|16.15|15.75|15.13|16.5455|12.75|17.9605|18.9975|25.69|25.7|23.2501|23.3|22.51|16.6|17.07|14.75|20.415|20.4|21.5925|19.88|23.715|26.14|26.69|25.765|26.5|27.49|28.1075|
2025-07-04 07:59:00|pink_usa_1192|VLVLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.72|12.01|10.5|10.75|12.94|16.72|17.47|20.06|20.4|17.715|17.472|14.615|13.79|16.05|14.96|15.11|15.8999|12.27|17.67|19.8|25.795|25.25|23.715|23.03|22.4595|15.76|16.81|16.02|19.804|20.315|22|19.44|23.96|25.945|25.2|26|27.46|27.76|27.864|
2025-07-04 07:59:04|pink_usa_1193|VOLAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4165|8.35|12.5|||17.5|18.3|16.52|11.21||13.43|10.89|12.8|14.48|14.62|||12.5|16|||11.5|||10.27|9.09|10.9332|10.48|11.35|13.35|14.45|16.6|19.08|20.93|18.14|16.4|15.5||15.44|14|14.5|16|10.25|17.4|20.9|25.85|25|25|23.26|23.05|16.6|17.45|16.65|21.13|21.8|22|20.5|25.61|27.5|26.66|26.75|25.3|26|27.9533|
2025-07-04 07:59:09|pink_usa_1194|ERIXF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.63|9.18|9.965|10.265|9.98|11.3025|11.6|10.93|11.6025|14.82|14.22|10.05|9.155|9.71|8.82|8.75|10.9763|11.81|11.83|12.4449|11.9323|12.1165|12.735|11.445|12.1757|11.43|11|9.3|9.095|8.1|6.91|4.97|5.97|6.415|6.158|6.39|6.504|7.825|8.25|8.96|8.37|10.07|8.89|8.85|8|8.36|11.7|12.05|11.83|14|11.65|11.1|11.4248|8.53|6.9773|5.505|5.82|5.3188|5.075|4.33|5.7|4.92|6.3|8.5|7.75|7.76|8.5685|
2025-07-04 07:59:14|pink_usa_1195|SDVKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.55|15.8|19.9|22.65|20.76|13.95|17.2||5.65|5.08|8.1|8.44|11.25|12.25|14.15|13.1|15.72|19.49|20.52|15.93|12.88|14.75|13.47|13.86|13.4|16.34|13.7|12.67|13.94|14.08|14.48|12.6|11.07|10.52|11.31|10.64|9.5|7.86|10.66|10.53|11.23|13.46|16.03|16.39|18.25|19.78|17.87|17.57|15.115|15.495|18.655|16.08|17.34|18.14|15|18.9|19.24|26.05|24.93|26.22|25.49|25.94|20.65|16.96|15.25|21.27|21.85|20.35|16.97|20.28|20.42|19.94|20.1065|19.43|20.86|23.3|
2025-07-04 07:59:17|pink_usa_1196|IVSBF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|3.0125|3.525|4.0625|4.65|4.55|4.8|4.675|5.05|5.7|5.825|5.55|4.7125|4.825|5.19|4.95|5.525|6.6925|7.525|7.625|7.7625|8.475|8.9|9.1625|8.8375|8.715|10.0125|9.6375|9.0725|8.3613|9.225|8.5525|9.0475|9.4825|10.675|11.8875|12.4725|12.235|11.0975|10.7124|10.5|11.015|11.8|12.1035|12.8125|13.9375|12.5625|14.8|15.1|18.6125|21.5625|24.27|22.9068|21.13|21.7188|17.8999|15.58|19.4512|20|20.5|18.22|22.87|24.67|27.2337|28.64|28.6|29.29|29.82|
2025-07-04 07:59:20|pink_usa_1197|IVSXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.45|3.05|3.2875|3.775|4.35|4.475|4.7875|4.625|5.0625|5.1|5.8625|5.4525|4.55|5.0466|4.925|4.875|5.555|6.5|7.3875|7.4875|8.0625|7.875|8.8125|9.07|7.625|8.35|9.8325|9.6125|9.0375|7.93|8.6375|8.5625|9.005|9.5|11.1|12|11.525|12.125|11|10.52|10.5375|10.825|11.7025|12.1|12.5625|13.55|10|14.6875|15.875|18.4925|21.0108|23.55|22.27|26.25|20.5|18.44|16.1252|19.92|21.39|19.93|17.8781|21.5|22.94|27.73|28.27|26.85|29.702|29.25|
2025-07-04 07:59:23|pink_usa_1198|ELUXY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||40.9|40.4|41|42.9|34.4|33.8|40.3|39.2|44.7|48.2|47.2|61.8|66.9|57.8|75.8|32.125|30.5|31.25|41|41.75|39.875|43.125|34.625|30.125|25.813|30.125|32.2|30.04|24.09|30|32.69|36.59|30|29.739|37.59|41.4|41.32|46.421|39.51|35.01|37.12|42.66|40.75|44.6|46.55|53.5|60.2|29.2|36.5|38|52.4|51.05|38.85|31.7|30.7|24.05|17.85|14.47|22.69|37.42|47.35|46.86|51.28|44.62|48.3|56.85|51.15|37.59|37.26|36.72|44.29|45.44|50|53.09|56.6|58.61|49.27|42.5|55.445|50.69|56.626|61.77|60.0213|57.85|55.9|43.565|57.75|54.17|47.265|53.3|59.5|68.15|70.78|70.44|52.74|47.09|41.465|47.445|49.235|46.19|52.59|47.57|27.62|37.192|45.12|49.18|56.69|52.73|45.435|41.47|30.63|28.78|24.65|28.21|30.1|24.65|16.81|18.73|17.58|17.75|16.7055|18.15|12.4|15|
2025-07-04 07:59:28|pink_usa_1199|SKSBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.35|10.7||15.65|15.9|17.165|17.15|19|19.85|21|17.1|15.33|16.92|16.93|15.05|15.55|16.7811|17.32|18.8|19.22|20.09|22.61|20.88|20.33|21.25|21.53|21.18|18.85|18.7|22.75|21.48|23.5|24.05|23.4|22.53|22.99|20.2|19.34|18.42|17.95|17.6|18.62|19.2|21.55|22.95|16.4118|20.85|21|24.2|26.75|27.35|26.0082|25.93|23.55|17.83|13.5|17.61|16|16.065|13.96|15.8567|17.9|19.2|20.55|21.52|21.5|23.3|
2025-07-04 07:59:31|pink_usa_1200|SKBSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|19.9|20.79|22.64|21.35|20.52|21.95|21.71|21.09|18|17.74|21.82|20.56|23.125|24.63|23.98|22.85|22.45|20.21|19.58|18.19|14.88|17|18|18.22|20.54|23.53|19.3|22|20.71|26.66|27.28|28.29|25.865|24.43|18.7|15.94|14.5|17.8|15.63|16.22|14.48|17.31|17.74|19.49|20.41|21.475|22.74|23.525|
2025-07-04 07:59:34|pink_usa_1201|SKFRY|price_next_month|0|||||||||||2.1797|2.5313|2.8594|3.2031|3.125|3.0235|3.6406|3.4922|2.7656|2.4844|2.5547|3.3516|3.7188|4.4063|5.0391|7|5.3438|6.3438|6.125|7.4063|3.375|4.1875|3.8125|4.2813|4.1875|4.6563|4.7188|4.625|2.6875|2.4375|2.875|3.375|3.9375|4.5313|5.1875|4.7813|4.531|4.375|5.094|5.563|4.781|4.625|5.844|5.344|5.5|5.75|5.469|6.875|5.813|4.875|5.125|3.985|2.969|3.125|4.313|5.406|5|5.688|5.438|3.938|3.828|4.25|4.4|4.163|4.126|5.313|6|6.438|6.153|6.113|7.293|7.475|8.963|9.463|8.713|9.45|9.75|11.613|10.6|11.84|12.8|13.95|17.6|14.1|16.3|19.85|22.4|21.45|19.55|17.9|18.8|16.75|9.15|8.35|10.92|15.04|15.75|15.47|19.97|19.03|25.7|28.66|31.72|26.41|22.47|23.65|23.68|20.74|22.73|24.9|23.2|27.75|26.62|26.728|25.958|23.89|20.08|23.515|24.44|19.67|17.57|15.35|18.35|15.79|16.91|20.06|22.01|19.96|23.22|24.84|20.21|20.56|16.025|16.91|18.65|16.39|18.04|18.26|15.65|18.265|20.43|27.38|26.24|26.91|23.23|22.12|16.66|16.8|14.43|17.6|18.03|19.04|16.18|19.71|20.62|18.69|18.9|20.27|19.61|23.02|
2025-07-04 07:59:39|pink_usa_1202|SKUFF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.386|11.7599|13.44|16.919|17.6251|20.38|19.22|24.68|27.25|28.716|26.2728|20.5108|21.27|23.65|20.252||24.95||27.5|27.1676|27.2|26.25|24.3892|19.7|23.13|23.75|19.47|17.69|15.17|17.17|15.68|17.39|20.03|21.41|21.14|22.125|24.8|20.3961|18.35|16.2|16.3|18.3745|17.6843|18.5|20.8223|13.68|19.25|21.484|28.8|29.45|24.6295|23.4|24.5|16.25|15.75|14.375|17.56|18.445|16.965|16.694|19.82|20.55|19.525|19.18|19|22.6|21.528|
2025-07-04 07:59:42|pink_usa_1203|TLSNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|14.7|||15.23|13.95|13.86|13.24|12.97|13.26|13.43|14.72|13.12|14.59|16.54|14.925|14.075|14.96|13.25|12.29|12.01|12.22|10.44|9.12|9.65|9.42|8.235|8.08|8.34|9.65|9.15|10.01|9.95|8.86|8.87|9.285|8.545|9.015|8.95|8.52|6.65|8.04|7.96|8.411|8.33|9.07|8.23|7.99|7.9|7.65|5.215|5.13|5.09|4.63|4.21|5.12|4.54|5.72|6|5.67|7.44|7.19|
2025-07-04 07:59:45|pink_usa_1204|ATLKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4854|1.6979|1.9291|2.0584|2.175|2.3188|2.9813||2.9312||3.975|4.8125|4.5375|4.245|3.35|4.1875|4.0275|1.7525|1.6225|2.2575|2.7475|3.4|3.855|4.05|3.9625|5.2125|6.0875|7.095|5.955|5.24|5.945|5.9775|5.6425|5.6825|7.4625|6.635|6.5775|7.3975|6.7775|7.3525|7.5025|6.95|7.3975|8.4225|7.315|6.68|5.3412|6.5142|6.9875|7.48|8.035|9.4225|9.4425|11.075|11.775|9.85|7.26|5.8807|6.4|7.7188|7.695|8.605|8.81|8.635|11.43|11.4075|13.645|16.3625|16.56|16.11|15.62|10.9525|10.49|10.72|11.775|12.5|14.124|12.76|16.01|17.74|17.03|16.59|17.59|15.12|16.4595|
2025-07-04 07:59:49|pink_usa_1205|ATLCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9332|1.8125|1.675|||2.3083|2.4583|2.675|2.575|2.575||3.5208|3.6667|3.5|4.1|4.9875||5.7755||7.9625|8.35|4.2875|4.0125|3.3125|3.875|3.7875|1.7875|1.55|2.3|2.45|3|3.44|3.7|3.595|4.7025|5.5125|6.415|5.2725|4.62|5.2675|5.255|4.9725|5.05|6.6627|5.8675|5.8475|6.6525|6.235|6.88|6.7847|6.3225|6.9|7.5425|6.53|6.1575|5.0838|6.04|6.3625|6.685|7.23|8.2825|8.23|10.0025|10.4744|8.9481|6.6075|5.437|5.8937|7.0425|6.915|7.57|7.7287|7.67|10.07|9.825|11.8275|14.0525|13.9375|13.68|13.355|9.5175|9.3|9.7|10.53|11.3|12.43|11.11|13.97|15.3|15.2|14.68|15.81|13.51|14.31|
2025-07-04 07:59:52|pink_usa_1206|ATTLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 07:59:53|pink_usa_1207|HUSQF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5725|4.85||6.95|7.45|5.9|5.9|6.95||8.62|6.18||5.95|5.95|4.46|4.95||5.7796|5.7||6|6.62|7.7||6.7|7.1|7.75|6.4|6.7||8.2|7.45|||9.85|9.38|10.4|9.52|7.89|6.8|7.75|8.8|9.12|7.7|8.05|6.16|9.45|10.94|13.36|14.0476|13.75|13.06|13.855|9|7.5|5.8|7|8.405|9.25|8.56|7.62|7.18|8.436|6.605|5.29|4.51|5.3|
2025-07-04 07:59:55|pink_usa_1208|HSQVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|9|10.05|11.56|13|15.08|15.09|13.85|14.19|16.23|16.35|10.62|10.19|10.61|11.27|10.11|10.06|12.49|11.05|12.14|13.76|11.99|15.26|15.83|14.53|14.01|14.48|15.42|12.75|11.735|15.785|16.2|15.47|16.84|19.74|20.08|18.79|20.65|19.36|15.88|15.96|15.5|18.75|18.1|15.21|15.66|12.33|17.89|21.84|26.31|28.87|26.26|27.84|27.42|19.96|15.2|11.19|15.55|17.96|19.4|14.42|15.51|14.95|13.42|12.94|10.76|9.2|10.63|
2025-07-04 07:59:58|pink_usa_1209|ALFVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7|14.05|16.25|15.09|18.55|21.84|21.96|20.99|17.65|19.88|20.92||17.73|22.01|21.63|21.49|24.19|25.53|27.18|23.08|19.847|18.05|19.54|18.1|16.91|16.66|17.1|15.8|14.935|17.72|19.19|22.64|25.03|26.11|24.52|27.588|25.36|21.62|24.82|19.85|23.4|25.82|18.63|24.89|20.29|28.06|32.83|40.88|38.98|33.18|32.74|28.21|25.89|31.87|36.69|37.11|32.3|35.7|42.28|43.93|45.17|44.88|41.86|42.825|
2025-07-04 08:00:02|pink_usa_1210|SCTBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|7.22|8.1|9.25|10.2|10.5|8.95|11.29|11.48||10.4|||9.2|7.54|7.799|9.12|9.11||11.32|10.73|11.45|12.25|10.3||14.24|13.5|12.69|14.95|16.23||16.16|15.7|15.95|16.79|16.85|18.05|16.45|16.05|16.35|16|17.19||||11.21|14.49|15.29|15.93|17.2|16.3|16.5674|13|11.5925|8.5|6.48|9.095|8.7301|8.75|7.87|9.59|9.75|10.5|12.85|12.9|15.35|15.35|
2025-07-04 08:00:05|pink_usa_1211|GNGBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.65||28.35|27.3|25.39|31.21|31.25|29.22|36.11|32.19|35.28|27.15|24.26|23.08|21.87|25.35|24.34|25.04|23.3|24.28|20.08|18.87|17.34|17.606|17.24|19.658|14.52|11.57|10.43|9.48|9.025|13.9|14.7|16.36|18.72|18.61|22.81|20.57|23.04|33.22|40.005|47.135|35.1|36.8|21.51|19.19|23.49|25.22|18.53|17.93|20.9|21.2|18.88|18.43|18.03|19.12|20.18|
2025-07-04 08:00:08|pink_usa_1212|SSAAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.57|1.65|2.1|1.95|2.5|2.13|3.1|2.9|2.4|2.1|1.64|1.98|1.615|1.502|1.77|1.04|1.44|1.5|2.13|2.775|2.65|2.79|2.845|3.133|2.495|2.54|3.485|3.15|3.14|2.5085|3.8|2.9855|2.625|2.4145|2.45|3.125|3.085|
2025-07-04 08:00:11|pink_usa_1213|ASAZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.55|3.64|4.2833|4.5167|4.9667|3.98|3.89|4.5333|4.7867|5.0133|5.34|6.3033|6.5133|7.3667|7.9167|8.37|8.51|8.1567|8.62|9.0667|10.3833|10.04|9.64|9.74|10.18|10.66|9.205|9.42|11.05|10.51|10.31|11.05|10.42|9.66|9.578|9.255|10.615|11.67|11.57|11.82|9.51|11.76|11.17|12.52|14.946|15.99|14.39|14.09|12.6|11.14|9.97|11.71|11.5|12.34|10.348|13.675|13.7413|14.69|15.69|15.38|14.88|15.503|
2025-07-04 08:00:14|pink_usa_1214|TLTZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1869|10.0867|10.5491|8.9595|8.9017|7.948|7.7803|8.4393|8.0443|6.0694|5.9827|5.5202|6.079|5.8092|5.9923|5.6166|6.3969|5.1445|4.7592|4.4412|4.1329|4.1811|4.0462|3.92|4.85|5.95|6.39|6.01||6.41|5.75|6.5|6.67|7|7.4|7.791|6.312|7.115|6.16|6.85|7.12|7.38|7|7.27|7.55|5.66|3.92|4.4|5.175|3.78|3.4|4.21|4.81|4.824|5.215|5.13|7.23|7.26|
2025-07-04 08:00:18|pink_usa_1215|HXGBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3386|3.9114|4.37|4.8471|4.5657|4.4|4.6643|4.5786|5.4429|4.6314|5.0143|4.6671|5.6829|5.4329|6.1314|5.6714|5.9071|6.95|7.09|8.5471|8.4529|8.1929|6.9129|7.0829|7.8684|7.0086|7.1386|8.1814|6.7771|9.5371|10.5829|13.1081|14.5407|16.325|16.36|12.66|12.38|11.25|10.22|11.4|11.185|10.05|8.3995|10.86|11.26|9.89|9.82|11.5526|9.57|9.94|
2025-07-04 08:00:21|pink_usa_1216|NDRBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7001|1.4317|1.5552|1.6089||1.8881|1.9895||2.076|1.9875|2.0875|2.0875|2.325|2.495|2.4|2.5125|2.75|2.6875|2.7625|3.3678|3.6625|3.6625|4.4375|4.6125|5.755|5.855|8.8925|9.315|11.7|13.56|9.26|9.89|9.1|8.3|10.7625|11.54|9|5.79|5.89|4.43|4.1|4.8195|4.166|4.028|4.4|
2025-07-04 08:00:24|pink_usa_1217|SWMAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:25|pink_usa_1218|THQQF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75||25.5|46.65|59.64|73.5|67.68|79.32|54.7404|56.7594|40.02|44.43|29.4|27|26.52|17.4|9.6|11.58|15|13.32|17.04|18.3|11.2338|11.69|
2025-07-04 08:00:27|pink_usa_1219|SASDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:29|pink_usa_1220|EVVTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.192|6.64|8.788|12.5|13.8|15.572|13.308|16|13.204|12.304|20.364|22.5|23.5|32.09|45.5025|66.31|79.17|104.88|197.85|183.1|180.8|122.44|90.84|87.49|92.59|112.1|135.31|123.4|93.951|117.65|116.3|95.73|98.19|76.63|85.85|79.69|
2025-07-04 08:00:31|pink_usa_1221|BDNNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.7|44.66|36.82|34.56|28.48|31.44|43.81|45.57|56.29|53.67|60.7|||72.47||43.26|49.5|61.85|47.18|54.44|49.35|41.54|53.72|59.75|67.4|82.48|78.9145|71|85.7|89.45|61.5|60.03|89.37|70.17|58.09|49.48|53.39|63.4664|59.35|63.2|60.04|62.54|64.1925|
2025-07-04 08:00:35|pink_usa_1222|BOLIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:36|pink_usa_1223|HXPLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4297|0.52||0.74|0.705|0.7126|0.9455|0.88|||1|11.25|10.35||10.27|10.1001|||10|8.93|11.47||9.43||||7.58|7.3|9|8.34|6.68|6.79|9.651|10.57|12.43|13.33|11.952|11.07|9.17|9.57|9.5|10.7|11.87|10.3|7.935|11.45|11.7|10.854|9.8|8.85|8.93|9.674|
2025-07-04 08:00:39|pink_usa_1224|BOZTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.92|11.1|8.25|8.74|7.53|5.93|8.27|5.73|7.13|4.55|5.89|10.97|17.11|20.545|23.895|21.4275|17.37|17.38|9.91|6.3|6.93|12.9785|11.45||9.35|13.2||11.415|10.2|12.1|11.78|9.5|
2025-07-04 08:00:42|pink_usa_1225|LNEGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:43|pink_usa_1226|LNDNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|6.1|7.6|9.3|7.5|6.5437|4.7|9.541|12.24|14.95|13.31|24.3|22.7|20.73|21.1|23.24|25.9|22.4|22.04|21.37|17.7|20.83|17.9052|14.39|12.83|15.95|15.62|15.31|13.05|17.5797|17.91|18.41|22.05|18.95|20.74|22.19|26.11|27.91|31.05|28.8|29.8|32.5|32.55|33.18|31.8|22.15|24.97|19.9734|30.03|32.05|30.5|42.2|38.7|41|0.94|1.9|1.75|1.22|0.665|0.6161|0.8|0.725|0.7218|0.7395|0.6138|0.44|0.52|
2025-07-04 08:00:46|pink_usa_1227|ORXOY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|18.3|20.58|||14.34|8||7||5.55|5.95|4.2465|2.8|3|6.3|5.85|4.6|4.85|6.75|6.25|7.5|7.75|5.3|6.6|6.1|5.95|5.5|5.83|5.23|4.4499|4.01||1.88|2.35|1.73|1.7099||0.76||1.485|1.4|1.6|1.11|1.85|1.475|1.475|
2025-07-04 08:00:49|pink_usa_1228|NTNTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:50|pink_usa_1229|BIOGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|9.6||8.02||8.02||9.604|12.488|10.156|11.118|11.1|9.596|12.436|10.06|7.6|8.955|8.38|9.5|8.84|10.23|9.72|11|11.5|10|10.81|9.4825|
2025-07-04 08:00:53|pink_usa_1230|SVCBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:00:54|pink_usa_1231|RSLBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|3.69||2.69||||4.24|4.35|4.83||5.25|6.56|12.19|14.4|12.43|11.4373|14.5|14.95|19.75|20.45|26.23|24.65|19.95|19.15|14.77|12.9|13.65|10.77|12.51|14.3|11.6|9.75|5.75|10.94||10.54|10.9|9|6.6|4.7799|4.55|5.5||5.5|5.5|6.45|6.45|8.33|8.33|14.44|15.62|20.6|22.5|32.05|
2025-07-04 08:00:57|pink_usa_1232|BIOVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4963|5.9373|6.19||9.9149|11.5|10.5923|12.4||||12.1668||16.0724|14.7|||11.12|||14.7195|16.36|18.5198|26.8|24.1|19||16.9625|16.38|18.15|19|20.8|16.77|19.43|17.3|20|27.26|19|23.185|21.2|18.25|22.63|26.4|20.25|18.58|27|22.87|27.21|32.01|30.48|29|29.25|
2025-07-04 08:01:00|pink_usa_1233|GENTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|12.779|13.65|20.05|47.55|68.094|61.64|54.94|49.17|34|21|22.1|16.75|17.25|19.225|19.2||14.75|12.9|13.8|13.8|9.99|9.99|11.15|
2025-07-04 08:01:02|pink_usa_1234|HNNMY|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.775|3.975|3.98|4.995|6.065|5.63|6.625|5.41|7.55|6.57|6.59|6.66|5.97|6.29|7.23|6.82|7.399|6.88|6.97|6.57|8.3|9.21|8.91|8.7|8.59|8.26|8.23|7.77|7.3|7.16|6.53|5.65|5.67|5.485|5.14|4.63|5.35|4.03|3.095|3.045|3.13|2.75|3|3.07|3.79|4.06|2.11|3.05|3.587|4.12|4.93|4.67|3.97|3.88|2.92|2.35|1.74|2.1|2.78|2.82|2.78|3.48|2.75|3.574|3.39|2.69|2.67|2.65||
2025-07-04 08:01:05|pink_usa_1235|EKTAY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9|13.55|16.24|15.401|15.65|14.84|13.23|13.93|12.536|9.87|10.19|7.136|6.62|7.8|7.245|7.943|8.53|8.445|9.66|10.285|10.1|8.735|9.0901|12.1363|12.65|11.18|13.65|11.03|12.725|12.59|10.435|10.64|11.22|12.25|15.09|13.92|12.48|11.645|9.53|6.96|5.803|5.55|7.92|8.018|7.19|8.44|7.08|8.024|6.78|5.65|5.43|5.42||
2025-07-04 08:01:08|pink_usa_1236|HMRZF|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.45|18.7|22.675|30.05|27.925|33|29.2|38.1|33|34.25|33.85|27.5|30.05|37.25|33.06|37.76|34.15|35.9|35.5|41.647|44.3|44.53|43.35|44.04|40.8|40.1|41|36.27|35.5|32|29.218|29.25|27.25|26.65|23.05|26.8|20.38|14.675|14.8|18.639|14.245|15.06|15.656|19.523|20.8|12.406|15.68|16.1|20.6|23.92|24.5|20.0607|19.1507|14.65|12.2|9.4992|10.6|12.02|14.4|13.9272|17.76|13.66|17.87|17.06|14.18|13.84|13.54||
2025-07-04 08:01:11|pink_usa_1237|ZFSVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||471.6786|267.0171|231.8695|221|225|241|154|89|100.701|94.698|125.293|128.5|150|167|157|133|167|175|176|170.544|220.5||209.5||269.75|293.5|314|280|302|329.15|261|181|162.3|166|186.5|251.8596|219|237.689|231|242.98|269|261.17|245.2|222.55|243.49|241.45|219.09|248.3|274.435|256.16|273|279|297.45|280.94|302.55|303.46|336.529|319|311.55|263.54|218.62|225.76|236.25|257.7|280.35|263.35|306|306.55|328.7|323.07|302|305.5|311.88|321.54|351.74|393.105|418.5|317.17|375.15|329.8775|403.93|417|404.28|426|475|477|424.01|403.988|492.816|465.76|491.2|469.04|501.682|484.06|544.8|595.731|582.946|684|690|
2025-07-04 08:01:15|pink_usa_1238|ZURVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.033|6.699|8.3195|8.648||8.4|11.0675|11.839|11.1015|12.2835|13.577|14.695|14.625|15.375|14|15.225|13.45|9.535|8.85|7.795|9.475|12.275|10.795|11.87|11.595|12.1|13.68|12.98|12.285|11.22|12.295|12.175|10.575|12.38|13.94|12.869|13.65|13.97|14.96|14.195|15.235|15.105|16.76|15.915|15.405|13.155|10.945|11.225|11.7125|12.92|14.0375|13.163|15.235|15.2625|16.51|16.1975|15.0475|15.395|15.625|16.175|17.695|19.655|21.0855|15.745|18.975|16.5425|20.5|20.955|20.07|21.27|23.63|23.765|21.28|20.51|24.5975|23.39|24.435|23.685|25.25|24.1825|26.57|29.97|29.5|34.93|34.8201|
2025-07-04 08:01:19|pink_usa_1239|CSGKF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:01:20|pink_usa_1240|SSREY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.06|12.5625|14.35|15.3625|15.5125|17.9675|18.72|18.4625|19.92|21.9875|22.05|20.795|21.785|18.98|22.605|24.865|22.48|22.755|22.77|24.4|20.77|22.62|23.26|22.157|24.1|23.495|24.72|24.78|22.45|22.435|23.865|25.395|24.39|26.42|28.41|18.08|19.95|17.42|22.7375|25.21|22.88|22.18|27.11|21.85|18.69|18.41|25.935|24.75|27.065|27.21|28.27|27.15|30.15|32.41|37.535|44.36|43.305|
2025-07-04 08:01:23|pink_usa_1241|SWZNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1718.6|1837.17|1997.8|2228|4020.55|6599.17|7843.25|6111.9|5483.85|4760|5761|5159|5550|6150|5200|5494.866|4901.5|5590|5751.99|5800|5515|6026.5|7922|6169|4182.56|5117.64|4925.415|5280.19|5184.23|4681.4975|4300|4005|4187.55|3796.44|3946.402|4100|
2025-07-04 08:01:27|pink_usa_1242|BLHEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|10.25|||||10|10.3|9.6||9.71|7.78|7.25||||9.66||12.42|12.1|12.61||13.04|12.9899|12.61|12.44|12.19|12.55|10.84|12.24|12.59|14.92|16.14||15.62||14.6|14.92|15.33|16.45|18.4|18.13|18.13|15.5|15.8|14.38|17.1||15.49||16.91|17.64|17.03|14.22||16.52|15.36||15.88|16.4855|17.38|19.45|19|23.11|23.11|
2025-07-04 08:01:29|pink_usa_1243|JBAXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.17|7.15|6.17|8.1|8.66|9.3|8.01|7.81|8.14|7.53|7.23|6.97|8.14|7.55|9.04|10.021|9.855|9.22|8.48|8.34|8.05|10.59|11.08|9.735|8.505|8.47|7.99|8.11|9.33|10.18|10.58|11.84|13.69|11.74|11.385|8.629|8.18|9.695|8.62|8.694|9.89|8.013|9.17|8.818|12.38|12.585|12.86|14.47|13.03|10.32|10|8.89|12.65|14.24|14.39|12.38|10.58|10.47|11.6|12.38|13.785|11.79|13.51|
2025-07-04 08:01:32|pink_usa_1244|JBARF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3911|34.0589|34.6313|30.7675|38.7384|43.4084|43.79|37.4457|37.5888|36.0624|36.4917|34.2127|35.5|35.55|37.25|44.5016|50.05|47.77|46.45|44.15|43.35|43.2|53.0858|55.9|48.35|42.25|42.65|40.55|40.7|47.27|50.49|53.33|58.8901|68.4|59.9271|57.42|43.48|41.85|45.89|41.9|43.7623|50.25|35.0799|45.24|53.65|60.59|65.0882|65.54|68.0978|66.21|47.66|44.185|45.1598|63.66|71.39|66.54|59.325|55.61|52.28|57.89|62.73|70.12|65.0099|69.1912|
2025-07-04 08:01:36|pink_usa_1245|CFRUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.77|2.3|3.1|3.41|3.85|3.94|4.75|5.72|5.82|6.49|5.23|5.63|6.2|5.25|6.5|8.06|7.34|9.48|10.3|9.59|9.92|9.92|8.34|8.36|8.52|8.29|8.295|6.29|6.75|5.71|6.55|7.63|7.921|8.26|9.187|9.3|9.68|8.64|7.105|6.87|7.43|8.72|7.75|7.79|5.62|6.3325|6.35|9.37|10.42|12.53|11.75|13.95|12.61|11.03|10.22|15.05|16.58|15.9|11.75|13.76|13.8|14.9|14.76|18.34|17.66|18.9|
2025-07-04 08:01:39|pink_usa_1246|CFRHF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|17.8|22.8|30|33.1|37.25|39.45|49.8|56.6|61.5|65.1583|55.5|56.25|61.5|49.5|64.1|83.57|74|94.25|100.5|94.05|98.75|95.16|83.7|83.35|88.54|83.85|84.49|65.2|66.75|57.79|65.8|76.6|83.04|83.7|92.1|95.62|94.1645|87.45|69.9354|69.85|72.3|87.4|77.45|77.2|56.9077|63.95|66.61|92.75|102.33|122.75|123.55|141.15|112.6|110.13|100.5575|153.755|167.6875|158.4575|118.07|148.6|140.0612|146.4|146.5325|195.25|174.76|189.99|
2025-07-04 08:01:42|pink_usa_1247|SZLMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.05|8.75|10.32|10.19|12.01|11.83|11.25|11.05|12.44|11.78||13.13|13.2|10.91|12.76|14.89|16|17.94||18.85|17.74|17.6|18.45|20.85|22.27|24.82|24.751|25.16|17.09|18.66|17.8|23.4|24.46|25.51|27.49|31.7|30.14|24.58|24.3|29.93|32.7|30.94|31.9|36.83|34.62|38.52|41.54|40.8048|49.4075|50.813|
2025-07-04 08:01:45|pink_usa_1248|ABLZF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.05|12|15.4047|16.65|21.4|18.523|21.969|20.15|22.55|23.6756|24.73|24.1|19.1|21.1725|20.2475|15.67|18.3298|21.4196|23|22.7693|25.8|23.0356|25.845|24.0746|21.3|19.62|21.52|20.42|17.93|16.4488|20.14|20.75|22.2075|22.72|22.59|24|26.2|27.765|22.7945|22.5099|19.4|19.1339|20.8|19.05|20.99|24.105|19.46|26.3|24.45|30.29|33.32|35.64|34.12|34.85|31.69|28.16|26.554|34.25|35.288|39.98|34.17|41.744|50.878|55.572|57.952|56.812|53.136|58.83|
2025-07-04 08:01:48|pink_usa_1249|RHHBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|16.375|14.75|13.625|15|13.5625|13.2188||11.3438|11.3438|8.9375|9.4688|8.5938|8.2813|9.4063|8.9375|8.7813|8.6563|7.9375|10.4375|10.375|12.7188|13.2188|12.3438|12.8688|13.2625|15.1|17|18.7875|19.7625|19.25|22.175|22.0125|23.625|23.5625|22.275|21.3625|22.865|20.4375|23.0725|18.95|17.555|15.815|19.67|19.95|20.975|19.7|16.275|18.375|19.135|20.265|22.285|20.45|21.4|22.91|22.18|24.01|27.74|31.21|30.655|34.67|34.3|36.65|36.325|36.81|33.76|35.88|36.11|33.91|32.42|31.57|32.09|28.675|29.96|32.698|31.703|28.915|31|27.8|30.67|30.36|33.3|33.06|33.55|37.62|41.8|43.47|43.1|39.99|43.41|40.71|48.26|48.33|48.59|46.18|41.47|41.34|39.15|39.22|38.7|32.33|35.14|29.82|40.51|38.81|39.25|40.77|40.505|
2025-07-04 08:01:52|pink_usa_1250|RHHVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8190.3|77.75|70.25|67|75.5|63.75|65.676|71.79|||82.5|98.15|103.652|101.8|101.75|106.852|116.994|128|148.5|155|148.5|177||191|191|184.5|174.806|183.75|163|167|149.25|145.25|129|142|157|179.5|155|138.845|144.5|145.75|155|168.1|160.51|170.97|182.5|176.5|194.81|217.95|244.36|245.5|276.92|275.32|288.75|290.9|293.5|270.3|289.27|292.6|268.15|257.39|253.64|252.85|228.58|237.12|257.69|255.4|231.91|245.35|222.62|230.12|233.2|257.5|259.75|269.26|294.3|331|358|362.31|330|356.29|332|383.84|391.0799|395.45|369.86|327.5|327.79|313.22|318.45|318.084|262.232|283.44|241.51|311.61|320.847|313|318.074|320.3999|
2025-07-04 08:01:56|pink_usa_1251|NSRGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||10.4252||11.15|11.4|10.8252|10.9|12.1|12.7|14.3|15.8|19.35|20.75|21.2128|18.4|18.4|19.55|19|16.5|17.8752|20.6|20.65|21|20.8|20.9|20.56|21.46|23.5|21.7|20.96|20.84|20.38|20.2|22.5|26.56|25.44|25.6|23.72|26.34|26.24|27.38|29.84|29.36|30.58|32.64|34.32|36.96|39.74|38.6|46.2|44.98|48|43.8|38.45|34.45|32.45|41.08|46.52|47.51|48.9|49.35|54.85|54.22|62.2|63.75|57.76|57.53|61.14|61.63|63.34|70.32|71.23|67.975|72.41|72.65|77.18|74.15|73.33|76.51|77.62|75.6|76.22|73.74|74.57|80.23|72.645|73.22|76.999|84.29|84.23|86.4|77.36|81.51|84.28|87.24|96.53|106.08|107.16|110.26|105.1|117.85|112.27|112.3|119.53|126.6605|131.82|129.14|128.64|122.86|108.71|122.215|128.26|122.9|107.76|113.9|100.6|100.99|94.52|84.98|106.59|100.03|
2025-07-04 08:02:00|pink_usa_1252|HCMLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1519|10.3333|12.619|15.0952|14.5238|12.1905|11.6667|13.4857|16.7143|12.8095|11.8952|10.7905|11.2|11.2067|12.9524|14.8|14.0952|13.8286|14.1429|13.9667|17.0571|15.2286|13.0286|13.219|15.0095|14.5762|11.5|8.475|9.76|8.74|10.745|10.69|11.57|11.87|11.43|12.19|11|9.415|8.328|9.505|10.235|9.992|9.88|10.11|7.67|9.49|8.79|11.39|12.33|11.211|9.835|11.22|9.94|8.67|8.55|11.88|13.19|13.68|12.33|15.33|17.33|18.72|19.06|20.03|22.25|24.31|
2025-07-04 08:02:03|pink_usa_1253|STMEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.95||7.6||8.121|9.74|8.4|9.05|11|11.94||7.45|6.9375|4.7767|5.81||8.95|7.46|8.42|8.1|8.54|9.195|8.544|7.06|8.3675|9.49|7.95|7.8|6.845|5.5525|7.2|8.15|13.3|14.56|15.66|24.03|24.42|21.57|21.1|14.1|16|16.2|18.637|23.15|29.8711|24.4784|29.1537|32.55|40.042|39.632|39.374|45.326|43.47|37.528|33.76|34.358|46.454|45.644|56.224|40.252|44.418|40.27|32.324|27.902|24.59|19.93|31.72|
2025-07-04 08:02:06|pink_usa_1254|PRGAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:02:08|pink_usa_1255|SHLAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.45|45.75|59.35|69.95||86.65|90.55|106|109|121.25|120.8|120.55|115.2|125||132.91|145.8|143.85|146.3|149.3|146.85|141.55|154.67|130|149.47|167.22|157.75|151.02|153.6|186|184.2|188.19|176.99|203.1|215.79|218.2|243.9|210.65|214.7|197.9|204.7|213.85|229.4|225.85|260.55|223.0001|252.55|272.2|259.5|315.65|326.7|278.9999|245.4999|200.5|186.8|162.46|216.6|217.2|244.3|203.56|235.5|238.15|259.66|285.95|278.425|331|377.2975|
2025-07-04 08:02:11|pink_usa_1256|SHLRF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.15|73.25||82.4|||105|128|109||113.75|114.95||126.734|143.5|144.25|143.75|136|151|149.57|152|||||||175|177|187.35|173|200||220.4969|224.75|200.8224|204.2818|192.1|202.2786|212|221.5|223.0713|240|213.151|258.5|260|270|305|315|255.7963|253.005|196|173.95|161|205|217.25|230|196|229|252.234|253|287.24|269.03|336.502|367.98|
2025-07-04 08:02:14|pink_usa_1257|AHEXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|17.15|22.6|25.58|27.4|30.17|25.99|27.94|32.2|33.25|30.88|22.9|23.75|24.74|19.87|23.95|28.43|25.62|31.75|36.05|42.09|40.75|39.05|33.31|37.15|41.3|40.34|37.87|30.49|34.183|27|28.41|35.9|35.72|37.57|39.72|41.16|35.34|30.2|24.005|25.35|29.232|27.625|29.68|30.62|21.735|24.9|24.41|32.22|35.55|33.55|25.6|25.17|20.2|16.44|15.12|18.36|17.61|19.67|18.85|20.72|17.45|16.73|15.85|11.9|12.925|15.704|
2025-07-04 08:02:18|pink_usa_1258|SGSOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.856|4.22|4.396|4.62|5.356|5.44|5.264|5.784|6.428|6.62|7.788|7.284|6.796|7.196|7.6|7.996|8.516|9.6|9.6|9.064|9.6|9.082|9.732|8.718|8.476|7.564|7.808|7.488|7.52|7.356|8.802|8.8228|8.488|8.448|8.914|9.48|9.504|10.712|9.6|10.06|9.012|9.516|10.392|9.77|10.222|11.516|9.028|10.256|10.404|12.196|11.834|12.454|11.968|11.254|10.536|9.728|8.592|9.692|9.44|9.42|8.25|9.2|8.94|9.09|10.53|9.62|9.69|10.42|
2025-07-04 08:02:21|pink_usa_1259|GLNCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|13.1|14.66|9.87|11.15|12.03|10.14|8.78|10.99|11.02|10.605|12.525|10.33|7.79|9.61|7.36|3.38|2.485|4.84|4.96|5.85|8.24|7.46|8.63|9.85|11.27|10.525|8.58|8.08|7.435|8.87|6.935|6.088|6.01|3.65|4.57|4.005|7.1|8.49|8.9|10.435|10.547|13.99|10.48|10.88|13.92|12.356|12.39|10.51|10.25|11.675|11.14|10.51|9.38|7.05|8.31|
2025-07-04 08:02:24|pink_usa_1260|CCHGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|15.95|20.74|20.5|23.58|19.88|20.54|20.69|22.02|22.65|27.9|29.31|33.94|34.09|33.9|35.7|29.75|32.9|34.95|35.16|30.2|36.85|25.413|26.8|24.735|30.915|34.43|37.665|34.93|33.59|20.45|23|22.44|24.325|30.11|30.3|26.105|29.59|31.555|36.73|35.86|34.8|50.835|54.073|
2025-07-04 08:02:26|pink_usa_1261|KHNGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.33|25|23.93|22.44|23.87|23.58|22.24|23.66|24.94|27.04|27|26.98|24.55|27.48|29.84|27.19|27.67|25.98|28.45|27.475|27|26.88|29.37|34.64|34.97|36.77|31.7|31.09|27.7|26.97|29.1|30.95|33.64|33.28|27.96|34.52|39.97|46.025|62.1|67.07|63.56|55.16|56.15|50.37|42.66|47.85|60.24|63.83|53.96|65.875|52.954|60.07|50.5|45.73|45.39|43.56|
2025-07-04 08:02:29|pink_usa_1262|CLZNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|4.95|4.9|6.3|10.5|11.15|13.78|13.5|16.81|17.85|18.36|19.25|11.47||13.02|10.87|12.25|13.7|14.2|13.95|16.16|18.99|19.5|19.18|16.25|16.32|21.52|19.5297|17.86|16.51|17.82|17.66|17.19|18.36|18.82|23.376|24.96|30.3|24.23|24.24|22.958|19.64|22.01|17.45|21.4|23.13|18.49|19.5|17|21.57|22.29|21.4|18.9|20.69|16.69|18.25|16.54|16.66|16.3|15.59|14.06|12.73|14.9|16.54|15|11.75|11.815|10.95|
2025-07-04 08:02:32|pink_usa_1263|PGPHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96|90.5|129|137.7693|128|128.7637|166||181.5|176|177.46|177|165.1246|182.2|195.3747|237.998|248.372|265||248|266.5|260.45|263.65|264.85|307.15|328.07|357|358.25|418.9|444.75|501.15|494.51|562|637.5|674.45|750|752.2|751.85|685.55|671.92|761|798.85|783.65|939.1|776|983|913.96|1216|1414.04|1605.0001|1740|1350|1240.8|957|820.6|943.08|930|1097.5|1078.8|1270|1297.795|1368.0224|1469|1519.7|1327.74|1330.83|
2025-07-04 08:02:35|pink_usa_1264|SXYAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7367|6.4967|6.9167||8.6667||||14.8333||14.3309|12.99|13|15.28|16.6|17.5|18.22|16.59|22.551|25.43|27.98|30.57|34.296|33.69|33.69|30.45|22.93|23.36|28.17|26.77|30.25|23.38|27.7|28.4|29.72|28.35|25.45|25.13|26.435|
2025-07-04 08:02:37|pink_usa_1265|SKFOF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|18.5|18.5|18.5|0.514|0.5|0.5556|0.5986|0.6514|0.625|0.5012||0.5431||0.5278|0.6181|0.6597|0.7511|||1.1319|1.1102|0.9586|0.9236|0.9931|0.9549|0.9139|0.9851||1.3056|1.3194|1.4172|1.7361|1.8357|2.0625|2.4167||139.25|122.288|128.4962|148.75|150.2727|157.5|181.15|167.25|227|253|279|304.8403|343|344.1499|340.5|303.7|233.88|226.376|279.8|268.6|306.28|230.424|277.2|275.53|287.45|289.318|253.186|249.292|263.94|
2025-07-04 08:02:40|pink_usa_1266|LZAGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8056|7.963|8.5185|9.6296|9.6296|7.2593|7.0463|6.2222|8.2407|6.7037|7.8241|7.537|6.1574|4.9444|4.1759|4.1574|4.6019|5.4074|6.3796|7.1204|8.1023|9.3796|9.1667|10.1944|10.5093|10.9167|12.537|13.4676|13.5|13.9815|15.4444|15.8519|16.4537|16.2731|18.8611|22.92|25.9|27.57|24.27|28.52|30.138|27.945|30.56|34.33|35.04|40.92|44.06|60.73|63.54|65.44|60.9|71.4|82.26|67.98|64.46|60.36|49.83|57.74|65.17|64.27|34.76|48.96|57.27|57.03|63.92|63.41|69.47|69.91|
2025-07-04 08:02:44|pink_usa_1267|GBERY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24||28.55||33.44||32.31|34.88|38.8|32.45|32.085|34.98|36.56|38.48|43.06|41.94|45.71|47.68|47.44|44.77|42.9|44.053|38.1755|39.24|41.8|45.98|50.33|53.435|44.38|55.8|57.07|62.225|68.8|80.19|79.27|67.21|56.07|49.72|45.33|56.51|54.42|56.15|46.08|57.746|53.7|62.7735|59.44|55.665|68.91|77.393|
2025-07-04 08:02:47|pink_usa_1268|SONVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6854|25.6788|24.0894|19.202|19.2616|20.3046|20.4238|21.4073|18.6854|19.9371|23.1854|21.0199|21.9238|25.947|27.0447|28.3113|30.8146|29.6672|26.1358|28.2417|27.8692|27.1649|23.5728|26.1854|26.6126|26.7467|26.1556|28.9868|32.8013|35.106|32.0762|32.4934|36.2235|30.8305|35.7666|40.0132|45.0397|44.5579|49.6589|36.1291|45.04|50.21|50.41|59.095|73.89|82.91|67.97|77.66|71.3|46.2|50.33|63.36|55.74|47.44|63.87|54.23|59.66|73.06|70.39|58.01|59.29|
2025-07-04 08:02:49|pink_usa_1269|GVDNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.6|12.54|14.6|16.9|17.19|17.54|20.35|20.15|22.15|20.96|17.94|18.78|19.25|19.55|19.6|21.64|25.77|27.08|28.28|28.64|31.26|33.05|32.82|37.69|36.93|36.45|35.6|35.97|39.42|41.37|38.71|36.06|38.71|41.11|44.15|48.21|44.53|46|46.71|49.065|51.35|54.12|57.27|65.81|66.69|80|85.25|80.34|84.92|97.09|94.51|91.3|78.42|68.8|61.93|64.73|70.57|69.26|63.26|83.681|87.89|95.06|97.275|88.25|93.1|97.33|
2025-07-04 08:02:53|pink_usa_1270|GVDBF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||602.6871|719.7697|508.6372|600|800|765|874.7045|942|1012|1005|1050|1040|835|940.3889|970|949.01|1026|1066|1221|1353|1420|1412|1542|1639|1588.84|1834|1820|1773.32|1787|1820.21|1996.8|2009.85|1956.41|1827|1896.08|1992.73|2169.75|2355.96|2242.5|2310|2325.0333|2370|2500|2648.7|2866|3163.34|3312|4088.7|4102.03|4056.04|4268.47|4850|4711.08|4564.45|4032|3450|3000|3090.03|3489.895|3238.8445|3312.5|4100|4183.23|4750.35|5211|4384.4851|4432.52|4888.012|
2025-07-04 08:02:56|pink_usa_1271|SAUHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.29|2.6|2.76|2.89|3.1|3.55|3.84|4.1|4.12|4.75|5.66|6.812|7.65|6.556|7.73|6.15|7.268|8.47|8.098|8.8395|10.3475|7.74|10.109|10.821|11.846|13.474|18.132|20.78|15.83|11.968|12.3|10.08|13.02|15.05|16.3|12.374|15.3|15.2|12.77|14.51|14.26|12.56|13.343|
2025-07-04 08:02:59|pink_usa_1272|SWPRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.0478|57.4919|||80.1202|89.4066||||80.2683|76.8679|82.5386|77.5374||75.9215||83.0217|79.0828|72.5428|86.1769|86.0279|79.3088||78|87.18|88.55|81.55|83.8|87.85|90.5|85.4|93.2|94.65|90|78.6|84.1|81.35|89.3|101.1847|108|90.7511|89.9757|91.1963|97.85|102.3474|106.3785|100.25|95.5973|100.4953||80.8|84.93|85.1|89.025|90.6|99.5|99.5|99.5|99.5|99.5|135.16|135.16|
2025-07-04 08:03:02|pink_usa_1273|SWZCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292||271.5901|320.3|373.5|373.3018|372.019|370|416.546|435|457.5|463.4033|405.25|394|368.723|396.358|405.5|436|447|440.3|511|553|590.8|570.42|535|593.4|574.6|554.9|510.05|491.5|509.2|484.3|458.5|439.06|430.4|498.1|504|541.35|470.15|449.85|441.8|489.1|466.15|487.4|510.15|531.95|529|535.7|521.15|532.15|527.85|586|584.2477|571|600|520.6001|456.19|580.0001|671.7999|642.6719|598.54|596|547.5|597.685|640.4324|567|639.98|705.9178|
2025-07-04 08:03:05|pink_usa_1274|SCMWY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.75|44.25|36.875|35.875|31.125|35.75|35.625|33.125|25.25|27.53|26|27.4|27.6|28.8|29.4|28.87|29.4|30.7|31.06|27.6|29.14|33.64|31.05|32.64|36.16|37.9|34.51|33.02|32.87|30.73|33.2|32.9|34.97|37.51|35.19|33.8|36.94|39.85|36.7|32.15|30.1|31.3|25.95|32.74|35.95|36.2|33.72|37.47|41.63|44.18|45.9|47.91|40.26|39.44|37.05|39.85|41.54|44.19|47.07|44.49|51.03|55.06|60.66|55.68|58.99|58.81|59.34|57.97|51.65|49.5|50.7|49.4|45.78|44.11|43.59|49|50.5|54.49|48.135|46.955|45.71|47.965|47.02|48.94|51.24|54.92|51.78|53.01|50.8944|54.67|54.4|60.2|54.74|57.14|58.92|54.03|49.27|58.95|68.63|64.519|59.79|59.952|54.965|61.03|61.37|56.9635|67.34|70.755|
2025-07-04 08:03:10|pink_usa_1275|EMSHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||666.6599|720||595|525|499.438|552||638.2249|642.0034|623.7423|823.1421|896|946.1357|890|1048.092||1011|909.65|781.95|636.5547|670.3|802|779.315|666|778|708.5|854.85|780|703.7228|651.96|771.505|
2025-07-04 08:03:12|pink_usa_1276|FEEXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|2.75|2.26||1.45||2.25|3.93|6.55|6|4.45|3.47|2.12|1.8|1.285|2.04|1.48|1.2|0.8991|1.1|0.6009|0.7355|0.6998|1.35|0.8185|0.6507|
2025-07-04 08:03:14|pink_usa_1277|BPMUF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.75|123|65.75|81.5|92.9|63|74.1|53||73|79.25|73.4149|43.4|39.5||46.15|50.25|56.397|64.67|81.45|112.6207|143.8|107|110.5|85.4|116.5|125.38|129.75|107.06|78.65|83.25|69.708|70.95|73.3|82.5|84.8|81.5175|81.725|69.795|65.03|45.175|50.51|45.5|36.82|40.199|60.05|50.505|55.77|54|59.5|51.89|46|||||52|52|52|50|41|38.6|44.45|47|52.83|52.83|51|61.34|
2025-07-04 08:03:18|pink_usa_1278|TMNSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|14.16||26|25.65|27.226|24.2||37.5|33.5|23.964|15.65|17.025|18.74|13.21|15.73|19.81|23.5|25.303|25|28.81|34.9926||34.4||34.2|35.5|40.5||55.25||64.45|71.72|77.25|||131.5||153.5|166.1216|133.5|142.7277|176.5|142.6482|164|124.5|159|112|129.1532|154.2282|162.75|146.5|119|96.1|76.3|58.07|66.85|70.39|81.63|74.505|89.29|68.05|73.442|73.442|78.97|74.49|74.49|
2025-07-04 08:03:21|pink_usa_1279|TMSNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72|82.4805|97.69|115.16|140.61|127.4|165.35|131.55|133.41|165.65|175.23|142.34|165.12|128.87|150.25|109.09|131.18|150.643|156.985|153.5|114.825|89.5|74.7|59.6|71.01|73.185|83.53|70.88|101.82|64.664|69.926|74.03|85.37|71.52|74.35|
2025-07-04 08:03:24|pink_usa_1280|VACNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|14.5||9.9032|11.8||||||19|24.2|30.71|36.79|48.65|37.95|31.82|26.32|23.47|30.21|32.82|43.32|35.505|47.23|50.27|47.89|42.5|35.98|35.7499|42.4|
2025-07-04 08:03:26|pink_usa_1281|PSPSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4|||50.1|58.3|58.3|62.3|62.5|81.5498|78.15|81.75|101|82.45|82.65|88|||92.75|89|||86.05|93.4||83.77|102.6|92.75|89.95||82.9|94.75|97.75|90.1|85.65|86.53|95.22||96.03|||97.6|100.45|102.4|120|123.05|139|121.25|111.4|118.2|129.5|124|133.1|124.95|121.75|127.35|119.85|98.2|126.1|114.7|118.875|118|133.85|127.65|126.5|139.25|144|172.54|173.75|
2025-07-04 08:03:29|pink_usa_1282|HNHPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8467|3.2394|5.2027|6.5279|8.2457|9.8163|9.9636|7.2641|7.5095|7.7549|7.7058|5.6935|5.2517|6.3021|6.8813|5.2517|5.7426|5.6248|5.183|5.0505|4.7904|5.3008|5.6503|6.7733|5.7426|5.3499|6.1328|6.5244|6.3409|5.0795|5.6136|5.9205|6.525|6.3125|8.2442|9.6875|9.25|8|7|6.9873|5.525|4.63|5.76|5.14|5.328|5.42|5.02|6.04|5.676|8.37|8.41|8.31|7.92|7.449|6.668|7|6.34|6.63|6.69|6.89|6.065|6.41|9.45|11.87|13|10.9|8.87|11.415|
2025-07-04 08:03:32|pink_usa_1283|CUII|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6|18.5|15|14.7|12.68|15.4|11|12.1|9.45|13.28|12.73|11.63|6.25|11.9|7.85|9|10.25|5.98|5|4.28|4.19|3.83|5|3|3||2.9|2.8|2.5|2.17|1.25|0.751|1.25|1.47|1.87|1.74|1.6|1.91|2.19|3.5||1.52||0.6001|0.505|||0.0001|0.0001|0.0001|0.0001|0.0001|
2025-07-04 08:03:35|pink_usa_1284|SMUUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:03:36|pink_usa_1285|BKKPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.72|2.1|2.28|3.05|3.5|3.44|4.3|4.25|5.25|5.34|5.85|5.5|4.8|5.34|6.28|6.58|6.42|6.91|8.13|6.46|6.616|5.47|5.8|6.16|6.07|5.84|5.96|4.58|4.52|3.96|4.6907|4.53|4.305|5.453|5.3|5.7|5.94|7.31|6.5|6.01|6.56|6.69|6.85|6.12|5.424|4.79|3.05|3.31|3|4.04|3.87|3.09|3.58|3.92|4.12|3.66|3.86|4.63|4.42|4.7|4.7|3.92|3.41|3.55|4.5|4.13|4.16|4.38|
2025-07-04 08:03:39|pink_usa_1286|BKKLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.58|36|34.9|39.7|31.72|34.27|26.91|28.85|30.83|30.7|28.63|28.7|25.86|22.07|20.11|23.13|23.97|21.3|25.3|27.95|28.71|29.6|36.65|33.86|32.22|32.86|34.11|34.86|29.57|27.4|25.1|17.2|16.83|14.93|19.93|21.819|16.13|19.12|20.455|20.19|18.325|18.19|23.44|23.15|24.8499|22.055|20.3249|19.57|18.41|23.73|23.61|21.6399|22.12|
2025-07-04 08:03:41|pink_usa_1287|BKAYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.37|32.03|32.03|25.15|24.79|23.22|25.87|21.25|21.44|17.89|17.89|14.33|22.58|28.47|28.47|26|26|26|26|26|26|26|26|26|26|26|26|26|26|26|26|
2025-07-04 08:03:44|pink_usa_1288|KPCPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|17.05|19.4|21.3|22.08|26.67|29.45|23.819|25.05|20.93|25.1|26.7|29|27.662|26.196|21.12|19.84|17.97|18.51|20.54|20|21.41|21.675|24.755|25.83|29.58|24.74|24.22|25.2|23.7375|23.775|23.335|18|18.17|10.71|11|8.94|16.71|17.26|12.5|17.1|17.165|17.8|15.55|15.16|17|15.3|14.88|14.36|13.695|14.2|14.409|16.78|19|18.81|18.98|
2025-07-04 08:03:47|pink_usa_1289|PEXNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|8.2|9.3|7.9|9.57|8.47|9.54|11|13|12.69|10.4|11.55|11.25|9.5|10.29|11.35|10.1|10.64|10.89|10.25|9.69|10.07|8.62|6.9|7.26|5|3.87|2.16|3.89|5|4.7|5.35|5.25|4.92|5.13|7.17|8.32|7.57|8.9|7.09|8.14|8.61|7.65|8.27|4.11|6.155|4.92|7.5|7.26|6.35|7|7.12|8.65|9.1971|8.686|12.6|7.6|26.51|41|25|11.56|17.59|14.98|10.5|9.57|10.25|
2025-07-04 08:03:50|pink_usa_1290|PTXLF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.62||3.9||4.3575|6|5.7|||5.3082|5.72||5.34|5.57|5.22||||||4.68|4.61|3.4|3.23||1.9|1.25|1.74|2.24|2.15|2.85|2.82|2.51|2.78|3.55|3.74||4.5214|3.91|4.15|3.97|4.03|4.18|2.04|2.96|2.44|3.2525|3.78|3.22|3.535|3.41|3.41|4.7|4.64|4.9|4.5738|4.44|4.48|4|4|4|4|4|4|3.78|
2025-07-04 08:03:53|pink_usa_1291|SCVPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.44||14.59|16.45|12.48|12.7||14.27|14.33|12.9|11.75|9.02|12.2|10.75|13.81|14.34|12.79|11.5|||9.68|8.47|9.57|9.31|9.99|8.85|||6.1|7.11|7.11|4.9|4.9|
2025-07-04 08:03:55|pink_usa_1292|TOIPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.81|13.81|15|15|7.715|6.71|9.08|
2025-07-04 08:03:58|pink_usa_1293|AIPUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.41|8.3|||||||14.99|19.17|23.15|22.85|17.43|18.55|21.06|21.1|23.59|25.75|22.97|17.9|18.41|16.95|20.35|20.41|17.12|18.57|18.9|19.98|18.82|19.79|22.87|20.32|19.678|17.9|16.96|17.84|15.01|17.04|15.55|11.25|9.75|
2025-07-04 08:04:00|pink_usa_1294|APTPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.09|||1.5|1.65|2.1|2.21|||2|2.08|2.35|2.4|2|1.73|1.7|1.65|2.02|1.9|1.73|2.23|1.7|1.7|1.75|1.75|3|1.97|1.88|1.76|1.3|1.85|1.65|1.5|1.58|1.22|0.92|
2025-07-04 08:04:03|pink_usa_1295|THNUY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.86|10.41|11.36|||9.54|||10.96||12||13.73|||||16.35||16.26|16.79||17.88|17.44|10.18||10.81|12|11.9|9.915|9.7||12.47||9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|9.85|
2025-07-04 08:04:05|pink_usa_1296|CPPCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.48|29.16|27.87|23|21.25|33.09|18.75|28.45|19.75|17.85|19.76|17.88|19.99|17.61|17.175|21.6|18.81|17.276|16.75|14.2|15.95|16.21|19|17.28|15.27|15.27|
2025-07-04 08:04:08|pink_usa_1297|AVIFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|2.3|2.3|2.8|3|2.6|2.4|2.9|3.17|2.67|2.95|3.79|4.1|4.74|5.65|6.3|6.26|6.752|8.78|9.53|8|6.41|7.274|6.39|7.17|7.6|7.515|6.945|6.68|4.505|4.36|5.15|4.35|4.409|5.0825|5.7225|5.7925|6.03|6.4|5.845|5.75|5.49|5.96|6.74|7.54|7.3|6.21|5.85|5.25|5.725|5.3|5.33|5.69|6.7785|6.16|5.43|4.795|6.13|6.066|6.16|6.07|6.27|5.348|6.232|8.12|8.45|8.14|8.57|
2025-07-04 08:04:11|pink_usa_1298|AVIVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.27||7.23|5.93|5.8|5.65||5.25|5.45|5.78|||5.62|4.7|4.7|4.7|4.7|4.7|5.9|5.9|5.23|5.87|5.87|5.87|5.87|
2025-07-04 08:04:14|pink_usa_1299|INDOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.72|8.08||||6.33|8.89||8.72|8.81|10.27||15.371|18.85|18.71|15.44|16.88|15.65|14.68|12.26|8.67|10.08|5.36|8.48|6.8|12.04|15|12.275|13.3|13.84|13.02|11.865|11.41|13.21|||6.635|7.7|6.65|5.23|5.23|6.45|5.45|5.45|
2025-07-04 08:04:16|pink_usa_1300|TSCFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.23|31.68|32.85|||21.25|20|27.21|30.55|26.89|||25.93|24.71||30.08|26.65||||25.6|25.6|25.6|26|30.5|30.5|
2025-07-04 08:04:19|pink_usa_1301|TACYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:04:20|pink_usa_1302|BDULF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.525|0.715|0.07|0.07|0.79|0.92|1.22|0.165|1.64|1.9|2.1|0.235|0.287|0.313|0.351|0.429|0.547|0.487|0.425|0.362|0.407|0.445|0.53|0.6|0.62|0.53|0.51|0.585|0.585|0.63|0.6|0.5785|0.57|0.58|0.6465|0.64|0.64|0.74|0.76|0.8|0.79|0.835|0.76|0.787|0.565|0.7425|0.6436|0.6794|0.7187|0.7187|0.672|0.7357|0.7541|0.7353|0.7619|0.8821|0.7858|0.7911|0.79|0.8142|0.8142|0.7255|0.8511|0.72|0.7|0.6165|
2025-07-04 08:04:23|pink_usa_1303|KGTHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.24|9.73|10.68|12.375|22.35|24.5|19.575|17.34|17.785|17.25|15.265|15.09|17.1|14.8467|12.97|13.01|12|11.945|10.94|15.69|15.2443|13.746|9.09|
2025-07-04 08:04:26|pink_usa_1304|INGVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4873|8.2163|6.9493|8.9074|13.7066|10.45|10.05|8.65|11.2|9.952|12.75|10.95|7.7|8.18|7|6.495|8.65|9.85|8.31|10.03|12.809|14.7575|13.9842|13.65|14.23|12.5785|15.55|17.07|14.65|12.05|12.7|9.37|12.89|14.2|16.226|18.6178|18.38|20.1|16.55|14.345|11.76|11.928|12.48|11.4001|11.5|10.91|4.9712|7.704|7.52|9.69|12.771|11.865|15.44|15.357|10.012|9.088|9.738|14.232|12.75|14.545|13.0597|14.05|16.15|18.05|17.49|16.49|18.54|21.53|
2025-07-04 08:04:29|pink_usa_1305|NNGRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.204|20.986|24.11|23.88|22.005|21.375|21.32|21.275|18.71|19.33|17.535|13.38|18.59|18.29|21.45|24.86|24.9|26.9|27.56|24.41|22.36|21.15|21.67|18.28|19.27|15.46|20.42|23.05|24.855|24.87|22.95|30.455|33.05|
2025-07-04 08:04:31|pink_usa_1306|NNGPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.2475|26.8343|28.0018|29.736|30.6055|33.5531|33.9952|25.6438|29.9669|34.1426|31.0968|39.5465|42.0322|46.7955|46.3406|42.5923|41.96|42.38|42.39|37.8|37.68|37.25|28.85|37.5|34.711|44.6325|49.63|50.85|53.3125|55.25|49.625|45.6025|42.025|42.7799|37.3325|37.59|30.9975|41.45|45.255|50.15|49.935|46.5325|60.25|66.9325|
2025-07-04 08:04:34|pink_usa_1307|AEGOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0932|4.25|6.195|8.7789|6.1904|7.04|5.7|6.4069|7.2|7.7|5.95|4.25|3.91|4.25|4|5.18|6.52|6.08|7.65|7.9079|9.29|8.8137|8.4|8.0168|7.0388|7.99|7.58|5.96|5.74|5.7|3.9225|4.26|5.388|4.83|5.3979|5.73|7.0075|7.45|6.22|6.6|5.08|5.2875|5.074|4.3|4.2|2.43|3.185|2.8852|4.325|4.52|4.1899|5.1942|5.175|5.69|3.96|4.325|5.3|4.33|5.3|4.93|5.91|5.65|6.175|5.55|6.38|6.4612|7.06|
2025-07-04 08:04:39|pink_usa_1308|ABMRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.879||31.25|33.8412|26.3|25.5|24.35|24.2094|23.65|21|17.86|17.46|6.8754|9.2093|8.7|11.3|12.4|11.64|15.45|15.055|13.4|9.5244|10.31|13.63|16.94|14.781|14.3|14.8|17.12|17.31|17.01|16.9118|19.77|26.8|
2025-07-04 08:04:41|pink_usa_1309|AAVMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.76|17.35|7.07|8.795|8.41|10.04|12.77|11.51|14.99|15.93|12.42|9.68|9.73|16.54|15.53|16.85|13.34|14.78|17.06|17.85|16.375|16.79|20.81|28.382|
2025-07-04 08:04:43|pink_usa_1310|RYDAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7|25.6|21.5|25.45|30.85|29.05|30.7|27.85|31.25|34.1|38.55|36.84|34.95|35.65|34|33.8|33.78|35.2|31.7|34.1|33.35|35.823|37.54|40.7301|35.24|32.4|31.38|28.48|26.22|19.13|26.125|27.705|25.34|27.7|26.26|27.136|30.3025|34.95|34.79|34.95|30.43|29.6|32.26|31.55|30.45|29|19|16.036|11.58|20.175|19.2|19.2|24.68|25.2|26.6815|24.568|26.26|29.17|29.52|30.445|31.35|31.644|36.3|36.25|33.35|33.175|32.29|35.466|
2025-07-04 08:04:47|pink_usa_1311|RYDBF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:04:48|pink_usa_1312|EXXRF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|54.9216|57.5|61|79.4|75.782|66|56.7198|62.8|67|71.7|72.6|80.2|52.01|57.2|55.82|78.59|84.75|81.528|92.4|80.97|70.63|64.8|61.9|77.85|82.75|91.5|86.0281|94.985|109.0973|101.23|107.6215|96.98|93.34|101.3|
2025-07-04 08:04:50|pink_usa_1313|EADSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0515|7.608|8.4485|6.3288|6.041|4.796|3.425|4.2625|3.605|4.51|4.93|5.2625|4.5625|5.2225|6.295|7.2125|7.8|8.43|7.3125|8.37|9.81|8.9375|8.4375|11.6325|13.3275|14.9975|16.33|18.095|17.59|14.47|14.265|13.33|17.64|17.48|16.57|15.325|16.445|14.3|14.52|16.95|20.22|21.19|24.74|28.71|28.83|31.025|27.756|26.56|33.915|36.8|34.228|36.68|13.97|19.29|18.64|27.75|30.15|31.51|31.71|32.81|26.93|27.12|25.95|31.32|34.265|37.63|32.78|39.7|43.29|35.74|37.9|43.15|40.24|51.74|
2025-07-04 08:04:53|pink_usa_1314|UNLVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:04:54|pink_usa_1315|AHODF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8325|14.4414|14.9481|17.1818|16.3505|18.0981|16.8262|18.1511|17.6476|12.719|17.6609|16.6275|17.8066|16.9984|15.1303|16.6672|19.211|20.2047|21.6621|25.3718|22.934|21.9572|20.1058|17.4303|20.9977|21.9234|20.3203|22.5781|24.2828|25.931|26.8002|22.57|21.4|19.67|19.62|18.865|22.65|23.99|24.8678|23.1992|25.44|24.55|22.975|25.73|24.75|24.7|29.1|28.75|29.15|27.484|29.495|32.7|34.82|30.4|25.69|26.56|29.39|34.46|33.7637|28.5624|28.63|28.6|31.97|32.596|34.87|40.415|41.75|
2025-07-04 08:04:58|pink_usa_1316|ADRNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||14.2076|14.7477|16.6658|17.2656|18.1055|19.6636|23.8599|24.3402|27.9962|29.435|33.032|42.3554|36.8693|39.9267|45.233|44.423|48.1106|56.2931|54.1349|49.8185|44.5136|34.8017|34.0823|39.4778|42.0849|44.718|45.5093|43.1928|40.5742|37.2074|36.2434|23.8985|18.0857|18.244|6.6329|11.6111|12.1867|11.8845|11.0788|10.8773|9.9997|11.8989|10.9205|12.6471|10.0428|11.1363|11.7982|12.8485|15.1506|14.5319|18.2872|18.2152|17.3232|14.9635|17.4383|13.0183|12.2586|13.7089|12.7881|13.0873|14.5261|14.4571|15.6772|14.7448|15.9419|15.6196|16.1491|15.2743|14.6758|15.2743|14.6758|13.9391|14.6758|16.8167|18.1519|19.0152|21.9043|19.1994|20.4956|18.5619|17.8287|19.21|20.6125|21.165|21.5475|24.0231|23.1944|23.81|22.78|21.265|20.73|20.44|18.809|22.3|24|25.405|22.887|26.315|24.09|22.64|24.89|24.52|24.12|28.7824|27.56|28.86|26.88|31.1|32.55|32.56|29.4|27.58|27.91|29.77|34.4|34.45|29.63|28.09|30.46|32.3|32.96|35.31|41.02|41.94|
2025-07-04 08:05:02|pink_usa_1317|ASMLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.0891||||39.5455|33.2841|26.2318|17.4659|24.9097|29.145|20.2156|10.6114|11.716|8.965|17.3565|20.6375|26.6695|23.3819|19.0095|17.4475|19.7055|19.7727|21.783|22.1639|27.6818|26.3636|26.1659|29.3955|34.2727|33.8773|33.2937|40.8182|40.9091|39.3513|28.1169|20.9091|23.0519|25|31.4286|38.2662|43.5714|45.8442|39.8052|41.7092|53.1299|50.1039|48.5714|51.9481|56.8182|64.6364|70.7922|70.7403||71.8937|88.15|94.115|88.855|88.055|94.89|98.02|101.385|109.65|101.385|92.36|83.4|95.55|105|104.7293|120.95|127|138.5|171.8|203.0895|195.57|213.78|165.5|156.5|203.76|224.135|261.7|283|288.54|383.14|362.99|544.63|661.08|694|798.2|719.32|571.9|499.83|483.31|657.63|607.25|717|580.58|866.29|888.91|896.805|685.8|730.3099|619.728|789.352|
2025-07-04 08:05:06|pink_usa_1318|HEINY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.14|36.1|34.2|34.85|33.06|34.8|36.565|37.12|36.52|39.292|40.33|44.3|41.18|45.58|45.48|43.1|37.56|44.95|50.63|48.55|56.2|52.25|53.43|44.422|43.125|53.6|56|51.05|54.31|41.515|48.74|47|54.235|57.96|58.32|56.37|55.99|48.44|48.26|44.97|49.575|54.72|54.04|45|49.62|48.74|48.58|42.27|34.54|44.15|45.245|
2025-07-04 08:05:09|pink_usa_1319|HINKF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3|31.3|27.7|37.95|44.9|49|41.984|47.05|53.2|50.8|56|59|46.3923|45|55.5|50.917|63.55|65.45|72.1|68.96|70.35|65.3|69.3|73.4|74.3|72|78.6|79.96|88.6|82.4775|91.14|91.23|85.85|74.38|88.83|100.76|99.48|111.87|106.17|106.15|88.95|85.65|107.15|111.75|103.91|108.05|82.2|97.3809|95.125|108.4725|115.05|116.4|105.6923|110.55|100.83|98.78|89.16|98.6|113.3999|107.09|86.8499|98.7|91.443|96.2898|82.7733|68.25|92.49|89.2825|
2025-07-04 08:05:13|pink_usa_1320|HKHHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.49|30.19|29.52|30.9|29|32.25|31.63|32.3|32.47|35|34.91|39.52|37|39.81|40.79|40.19|35.4|42.2|49.41|45.87|53.44|51.1|48.765|43.105|43.52|50.41|51.6|48.029|49.75|38.64|44.518|39.12|45.39|49.955|49.71|46.05|45.25|40.2|38.49|34.74|41.17|47.65|45.245|38.93|42.54|41.21|40.06|36.2864|30.47|38.53|38.165|
2025-07-04 08:05:16|pink_usa_1321|ADYEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|9.1775|9.6695|16.205|18.6|22.585|25.29|26.86|31.54|18.97|16.53|15.76|14.27|15.04|15.42|17.07|6.71|12.54|15.1|11.77|15.22|16.07|16.46|17.98|
2025-07-04 08:05:18|pink_usa_1322|ADYYF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||477.6972|605|744.2|799.25|747|714.46|919.96|990|1640.04|1780.96|2241.08|2519.08|2756.92|3169.9799|1929.41|1689.92|1530.4001|1420|1509|1541|1696.6055|674.07|1293|1510|1203|1538.8|1618.74|1661.7028|1775|
2025-07-04 08:05:20|pink_usa_1323|RDSMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:05:21|pink_usa_1324|AKZOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||10.3587|10.6632|10.8739|12.3385|10.7097|9.9718|10.8739|10.5222|11.8346|13.1942|12.1863|14.6003|16.4046|16.9903|38.6211|18.9356|14.811|14.9516|16.7327|15.889|16.1703|15.5844|15.5668|16.5921|17.0139|18.1857|15.6734|15.6584|15.4017|16.2471|16.1984|13.4237|11.1926|9.8803|8.3242|11.0505|11.8713|15.411|13.6486|12.43|14.1736|15.6247|15.3885|15.4222|16.2471|18.1519|21.5004|20.8179|20.9979|23.7539|29.847|30.7319|30.0907|27.5785|33.9154|21.4516|15.7484|13.3374|15.6359|20.5479|21.9391|22.329|22.1603|22.134|22.2165|23.5401|29.1308|22.9515|19.8655|19.575|20.1713|20.115|20.3513|25.5375|23.0063|22.86|27.5512|27.045|28.7662|27.1238|24.8625|27.1462|28.6313|26.7975|26.4375|24.0975|26.6288|24.3225|24.1762|25.5656|32.8162|33.9975|33.8963|35.19|34.65|34.6275|31.4494|28.8|28.365|31.48|31|31.31|25.28|31.07|32.09|34|39.94|41.23|38.53|34.58|28.76|22.55|21.04|24.88|27.67|28.48|22.65|25.62|21.94|20.62|21.59|19.04|21.02|23.73|
2025-07-04 08:05:26|pink_usa_1325|ALLVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:05:27|pink_usa_1326|ALTCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:05:28|pink_usa_1327|ALVVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:05:29|pink_usa_1328|RYLPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9639|26.8552|26.3333|28.8155|28.9723|30.5503|36.5094|39.4007|39.7021|41.3335|42.003|39.9398|35.5195|39.4498|45.831|42.6043|46.4086|42.3313|53.1|49.45|57.848|57.282|45.874|47.686|33.108|26.078|20.26|12.875|16.1507|20.8201|22.808|18.668|20.4706|19.8421|25.96|32|27.3|25.25|24.366|
2025-07-04 08:05:33|pink_usa_1329|SFFYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|23.55|28.38|26.98|26.6|32.4|21.25|30.09|41.22|49.5|54.75|54|51.175|48.21|43|33.8825|25.5|36.7|32.1|30.03|25.47|30.6|30.6|27|23.5|20.3|22.65|25.26|
2025-07-04 08:05:36|pink_usa_1330|WTKWY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|37.125|24|24|21.75|24.5|27.5|26.25|21.2|20.7|19.75|15.5|17.3|15.5|13.15|14.2|15.2|17.15|16.55|17.15|18.3|17.95|17.35|19.6|18.4|22.1||25.268|27.493|29.95|29.4|28.9|31.15|27.9|27.7|23.29|17.45|17.9|16.55|19.7|22.35|20.8|20.35|20.14|22.7|23.01|23.35|20.7|17.62|18.23|17.24|16.53|19.15|20.17|21.99|24.03|27.11|27.48|27.91|27.4632|26.7|29.97|32.42|33.18|33.87|34.2|38.05|42.05|38.695|38.345|42.56|44.42|48.95|52.86|54.02|60.25|56.656|62.35|69.9|72.37|73.7|75|73.6|78.63|80.97|83.37|90.33|113.855|105.25|101.87|100.77|108.55|106.1|109.07|132.47|125.7107|128.99|147.49|150.1875|168.24|167.17|182.68|178.53|163.309|
2025-07-04 08:05:40|pink_usa_1331|EUXTF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.05|42.4|||49.01|39.4|38.1999|41.55|44.69|||61.207|67.61|73.8|63.035|60.55|60|67.08|77.7|79.32|87.75|76.2425|110.6|116.35|114.5|104|107.04|112.1|94.575|87.35|79.3|64.05|82.95|78.75|69.593|71.15|86.35|90.45|97.8|110.85|114.25|161|172.15|
2025-07-04 08:05:43|pink_usa_1332|TNTFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5357|7.8936|7.6812|8.475|11.8865|12.4444|13.0451|11.9294|11.5861|11.6505|10.2559|7.4207|3.8162|3.094|4.8773|3.6706|3.89|2.54|2.01|2.95|4.81|5.52|4.6|4.7||3.59|4.9|4.65||3.53||3.64|4.47|||||5.2085|4.14|3.741|2.9|2.59|2.51|1.8474||1.781|1.33|3||4.25|4.9|5.4|4.276|3.96|3.8|2.76|1.76|1.885|1.68|1.89|2.144|1.6|1.13|1.13|1.225|0.9166|1.0748|0.919|
2025-07-04 08:05:46|pink_usa_1333|ASMIY|price_next_month|0|7|11.0835|9.5835|9.9168|7.8333|6.4166|5.5001|6.9168|3.8332|3.6667|3.2501|3|4.3333|2.2499|1.8333|1.3333|1.4167|3.125|1.0834|1.4583|1.7083|1.5833|1.7083|2.3333|3.3749|2.6667|2.2918|2.0416|2|1.5833|0.8332|0.7918|1.2502|1.2917|0.8332|0.9584|0.8751|0.6667|0.3333|0.4166|0.2709|0.2916|0.5416|0.7082|0.9584|1|1.125|1.5|3.708|10.669|15.626|12.083|13.75|6.125|8.5|15.313|13.125|13.75|12.063|10.156|11.063|8.375|4|5.688|4.6875|8|8.25|25.375|34.5|26|16.0625|19|24.7059|22.65|15.96|18.88|23|14.09|12.7|11.541|13.63|15.71|17.46|24.8|20.33|16.49|14.22|17.25|13.48|15.46|13.28|18.01|19.25|15.54|18.34|23.19|24.37|28.22|28.45|19.11|23.25|27.54|9.85|7.29|11.9|16.73|19.93|22.96|26.01|25.44|25.55|36.39|43.25|28.36|28.22|33.31|35.47|38.08|31.73|39.7504|33.48|31.4|33.02|33.35|43.66|37.84|32.73|41.8|48.31|45.11|38.31|38.34|41.41|38.3|43.55|49.08|59.66|59.87|66.78|72.95|59.72|55.68|42.67|48.8|67.12|81.3|99.86|122.31|109.29|150.7|137.9|255|302.82|361.4|455.5|342.5|300.62|305.89|223.31|337|361.91|475.59|413.06|558.5|629.71|687.61|558.67|574.07|487.6|605.487|
2025-07-04 08:05:53|pink_usa_1334|RANJY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6667|18.5238|25.0476|26|20.7714|23.4762|25.9619|26.7524|19.5048|16.8476|14.6952|16.2857|13.8952|16.3333|18.6381|19.8762|22.7619|28.1905|31.1429|28.381|24.61|22.112|24.91|30.71|33.79|28.97|26.48|26.106|21.32|25.49|29.05|30.293|28.89|30.36|35.2|31.845|30.235|24.33|23.776|28.616|25.71|27.57|28.57|18.9|26.24|26.6|33.3|36.94|37.17|34.64|32.18|28.08|23.67|23.38|32.135|29.09|29.26|25.81|27.745|25|24.56|23.15|21.66|19.8125|24.035|
2025-07-04 08:05:56|pink_usa_1335|TMOAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3022|3.5022|3.9644|3.4489|4.1956|5.0773|3.4667|5.2444|6.8978|6.5778|5.6889|7.2889|6.3467|5.6533|7.4667|9.1911|9.4222|8.8891|8.3556|7.4133|8.3733|8|8.3111|9.9289|10.2578|9.1378|8.8178|8.9778|7.4844|7.6622|7.7956|5.46|5.57|5.67|3.84|4.32|3.5|5.7|4.79|3.76|4.29|5.3|4.02|4.35|3.24|3.67|4.2233|4.15|2.82|3.33|2.98|2.76|2.82|2.69|2.89|2.95|
2025-07-04 08:05:59|pink_usa_1336|BESIY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||6.4375|7.5|6.5625|6|7.125|6.1875|8.6875|7.6875|5.4375|5.5|4.125|2.9375|3.875|3.375|5.3125|4.625|7.75|9.6565|6.8125|4.719|5.6875|3.9|3.225|3.04|3.655|3.88|2.9|2.4195|1.895|2.16|3.175|3.025|4.295|3.47|2.66|2.43|2.77|2.5|2.495|2.26|2.64|3.06|2.575|3|3|3.3|3.21|2.775|2.6|2.675|2.4|1.05|0.95|1|1.65|2|2.015|2.3|2.85|2.775|3.55|5.13|4.0157|3.315|3.59|3.625|3.555|3.2535|3.7548|4.62|5.73|5.98|6.19|8.05|8.47|9.275|10.01|15.985|12.04|10.67|8.995|14.25|14.96|16.405|17.205|26.245|32.09|39.18|48.515|46.95|22|19.6|26.7|29.3499|30.02|37.2614|43.11|35.47|45|41.09|65.704|80.5|83|87.9295|83.7|62.3|53.22|50.79|70.571|90.7775|120.06|104.725|151|135.36|130.75|108.28|129.75|108.5345|145.631|
2025-07-04 08:06:03|pink_usa_1337|SBFFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|18.5|21.9|20.4|20.5|16.1|19.95|23.53|29.23|27.83|23.05|19.26|18.48|11.72|13.19|15.14|16.3|19.32|21.95|20.96|18.04|14.33|13.96|12.114|12.88|11.6|14.86|11.3|12.69|11.123|14.5|15.5|16.6|16.89|17.5|18.34|16.76|13.17|18.13|15.83|18.78|19.9|17.5|17.65|12.3|17.6|17.42|19.005|16.79|15.35|17.7|15.845|15.95|12.7462|13.67|15.77|14.2||12.63|13.235|15.57|15.51|18.365|17.9|19.47|26.98|
2025-07-04 08:06:07|pink_usa_1338|ARCVF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.825|7.3444|8.775|10.9|11.25|11|9.075|11.15|11.325|12.025|12.325|9.96|8.66|11.375|9.82|10.485|13.0815|14.3|13.5|13.275|17.75|18.175|16.975|15.915|15.05|16.55|26.75|27|19|16.22|14.36|14.35|13.65|17.47|17.95|21.15|22.56|20.25|17.08|15.75|12.84|20.2|19.65|20.15|23.2|15.13|21.4|22|36|40|44.05|53.65|43.4|44|34.93|32.26|43.25|40.01|42.71|39.46|53.325|65|67.59|70.97|60.33|46.342|48.99|
2025-07-04 08:06:11|pink_usa_1339|ARCAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.625|2.4167|2.5|3|2.6875|2.3333|2.1667|2.1875|2.375|2.8333|2.8167|2.6833|2.7367|2.8533|3.2367|2.8|3.1367|2.97|3.0333|3.3267|3.2067|3.89|4.4367|4.5767|4.8667|6.1167|6.75|7.9167|10.0833|11.5033|15.9133|15.27|16.1233|20.92|23.1433|30.35|26.9833|20.3333|20.35|22.2|19|10.88|14.61|18.88|20|22.1|21.5|19.15|22.4|23.3|25.83|24.22|19.95|19.34|23.14|20.7|21.15|26.2|27.246|34.99|31.2|40|35|36.045|30.38|29.97|31.51|27.11|25.75|20|19.8|15.2|15.95|15|16.5|19.5|23.5|23.5|19.39|17.34|13.005|13.1|19.8|20.85|19.75|23.8|15.17|19|23.05|35.05|43.68|40.5|47.99|43.7|41.1|34.6|33.8|40.45|41.68|43.5|41.255|53.26|62.9|64.5|68.59|58.35|47.425|47.645|
2025-07-04 08:06:15|pink_usa_1340|PHGUF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7344|4.2679|||7.2386|3.4243|2.5806|3.2258|2.928|2.2829|1.6377|0.9925|0.9925||0.1985|0.2978|0.1985|0.1241|0.2035||0.2184|0.7543|0.6351|0.4863|0.4268|0.3623|0.3474|0.3443|||0.2779|0.2481|0.36|0.32|0.55|0.94|1.95|1.67|1.49|1.12|0.95|0.9379|1.14|1.25|1.525|1.515|1.21|1.07|1.42|1.26|1.12|0.9315|0.8865|0.805|0.793|0.9815|1.3799|1.09|1.24|1.14|1.29|0.95|0.8477|0.8226|0.9355|0.8932|1.15|
2025-07-04 08:06:19|pink_usa_1341|CSNVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.7|||15.3972|16.3|17.15|14.79||22.26|21.99|22.59|22.75|21.99|23.65|19.42|16.46|16.54|18.5787|21.02|24.68|23.05|23.46|23.41|25.5|25.15|27.39|30.97|33.87|32.86|30.9|34.54|30|28.36|30.565|33.02|29.85|31.84|27.99|38.54|50.485|56.125|58.775|56.2|48.25|41|31|32.6401|25.81|38.54|32.6|23.9|16.93|20.9|21.675|21.76|27.22|23.76|18.75|22.73|
2025-07-04 08:06:21|pink_usa_1342|HDUGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:06:22|pink_usa_1343|FLTDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:06:23|pink_usa_1344|KHOLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0952|13.0476|16|18.2381|18.2857|22.9048|21.5524|24.4286|19.5143|17.7524|16.7238|18.381|17.72|23|28.93|29.47|24.14|25.04|17.17|22.11|26.64|25.7|26.91|22.5|21.64|22.6|18.83|26.22|20.21|21.13|19.465|21.39|23.19|22.32|25.03|18.02|13.08|14.04|15.595|14.74|16.9198|16.64|17.54|10.43|12.43|8.58|14.76|10.93|11.445|11.39|11.654|14.3|9.78|14.665|20.9171|19.77|21.66|24.0369|25.1|34.14|32.8|25.35|24.68|19.3895|19.93|
2025-07-04 08:06:26|pink_usa_1345|AKBTY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6821||5.1761|7.9466|7.1304|5.1754|5.8775|6.9586|7.4049|9.5277|10.8579|7.6396|5.7535|6.3961|4.8|4.0875|5.2125|7.2825|8.1|9.0525|10.0875|11.2|12.63|10.05|10.73|8.43|7.61|7.25|7.58|7.1|9.56|11.36|10.23|7.99|8.06|5.5595|6.78|8.09|7.16|7.88|5.63|5.2|5.114|4.76|6.064|4.93|5.332|4.255|5.116|5.8|5.235|5.57|4.41|2.725|2.395|3.04|2.3|2.69|2.37|2.913|1.63|1.68|1.13|1.87|1.255|1.25|1.1895|1.1|1.214|1.0051|1.565|1.92|1.8|1.74|2.198|2.85|3.678|4.25|3.12|3.89|2.5|3.55|
2025-07-04 08:06:30|pink_usa_1346|TKGBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.78||3.35|4.25|4.5|5.1|5.295|6.11|4.95|5.14|4.42|3.55|3.68|3.78|3.79|4.62|5.04|5.48|3.97|4.24|2.75|3.62|4.14|3.81|4.23|3.275|3.1|2.64|2.42|3.01|2.39|2.75|2.24|2.74|3.07|2.59|3.335|2.23|1.415|1.3|1.715|1.397|1.71|1.58|1.91|1.26|1.1225|0.827|1.363|0.91|1.0099|0.99|0.835|0.942|0.84|1.25|1.385|1.37|1.29|1.685|1.984|2.44|3.9|3.11|3.695|2.59|3.42|
2025-07-04 08:06:33|pink_usa_1347|TKYVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.75|24.3|25.23|20.15|17.95|14.44|18.2|19.38|22.92|33.38|33.66|23.15|25.6|17.44|20|24.1|21.42|24.8|18.48|15.05|13.91|12.01|18.1|14.41|14.92|13.26|17.16|19.67|16.65|19.78|15.63|8.4|6.33|7.85|7.26|8.28|7.67|11.45|6.4695|6.67|4.58|6.49|4.28|4.1|3.71|3.7|2.91|2.65|3.15|5|4.6|||||4|4|6.3|6.3|6.3|
2025-07-04 08:06:36|pink_usa_1348|THBIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:06:37|pink_usa_1349|ERELY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.44||7.85||||||||9.59||11.39|13.55|11.65|8.5||9.95|7.48||8||||10.19|8.95||9.98|10.25|11.65|8|8.15|9.8|9.77|7||6.9|6|7.0101|7.7|7.7|6.43|5.63|
2025-07-04 08:06:39|pink_usa_1350|TKHVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6957||||29.58||31.27|33.33|41.07|33.48|34.89|28.44|23.82|24.665|17.26|17.59|14.595|16.665|24.36|23.7|39.91|46.38|34.34|27.7|27.255|24.37|22.79|20.72|23.97|16.13|16.54|11.23|19.15|14.4|14.78|15|19.48|27.5075|25.44|56.32|73|67.67|87.57|75.95|87.54|89.97|90.27|77.97|86|80.19|64.26|
2025-07-04 08:06:43|pink_usa_1351|ACKAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|||23.25|27.2355|22.75|||18.377|21.5|23.95|28.2183||||||25.98|29.6748|28.7976|31.97|28|27.7891|27.22|24.05|32.97|31.62|34.29|30.225|33.19|38.25|27.45|26.5|20|13.4|14.2|17.81|15.325|18.1175|16.2|17.855|11.03|15.49|17.32|23.29|18.6325|18.69|17.505|18.7085|22.3|18.9|19.365|28.75|30|29.02|26.85|20.39|23.42|27.58|18.1|19|17.3|15.86|
2025-07-04 08:06:46|pink_usa_1352|AEBZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|1.8|2.45|2.35|2.543|2.4687|2.64|3.08|2.85|2.56|2.35|2.75|2.74|2.812|3.03|3|3.59|2.81|2.53|1.93|2.48|2.38|2.31|1.79|1.66|1.73|1.54|1.27|1.62|1.4|1.21|1.11|1.1097|1.34|1.14|1.37|1.38|0.89|0.673|0.7289|0.684|0.69|0.7625|0.984|0.559|0.6402|0.66|0.809|0.627|0.5775|0.51|0.4611|0.4825|0.35|0.45|0.574|0.6325|0.6243|0.6775|0.94|1.1197|1.71|1.125|0.915|0.83|0.8|
2025-07-04 08:06:49|pink_usa_1353|UELKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.08|32.42|36.32|28.4|30.84|25.37|25.03|20.945|13|12.95|8|13.88|24|17|22|29.84|31.75|34.9|53.5|51.5|28.75|27.86|26.23|
2025-07-04 08:06:52|pink_usa_1354|TAVHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|20.02|14.8|18.89||20.85|||||25.39|29.87|30.25|30.46|33.45|32.74|31.45|36.09|30.09|32.88|22.96|23.855|14.01|17.35|16.519|16.41|22.84|18.47|23.0691|24.13|23|16.34|19.2|16.63|17.95|17.95|19.359|10.23|9.66|7.03|10.98|9.87|11.07|10.93|11.5|12.26|11.82|16|20.3|17|17|15.5|17.28|27|34.51|26.3|32.55|24.11|27|
2025-07-04 08:06:54|pink_usa_1355|KOZZF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:06:55|pink_usa_1356|FOVSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|4.65|4.15|3.75|4.55|4.35|4.8|5.335|5.85|6.909|7.277|7.158|4.395|5.43|6.795|6.453|7.026|6.074|5.988|5.8415|5.16|6.67|4.918|5.393|4.694|5.4|6.5|6.92|8.447|7.409|5.974|5.5306|5.155|4.634|5.404|5.402|6.282|4.376|5.773|5.972|10.105|10.357|10.223|9.664|9.515|10.425|8.9|9.7|13.413|15.81|15.7||12.561|16.996||14.44|14.615|12.495|11|
2025-07-04 08:06:58|pink_usa_1357|TRKNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.74|3.8|2.97|3.35|4.06|3.32|3.3|3.13|1.94|1.11|1.77|1.55|1.99|1.847|2.68|1.94|2.18|1.57|2.33|1.475|1.49|1.58|1.4|1.665|1.04|1.3044|2.06|2|1.885|1.51|1.72|2.4|2.61|2.75|2.89|2.65|2.7|
2025-07-04 08:07:01|pink_usa_1358|RTNTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|32.5|43.1|47.15|62|65|70.25|56.5|80|85.65|90.06|90.47|69.5|71.21|68.38|55.41|58.5|69.5|57.16|52.76|59.73|56.96|58.01|61.68|53|44.81|45.36|37.81|39.53|27.34|34.9|36.21|40.52|49.9|43.87|49.85|51.71|65.3|60.315|59.8|53.01|58.7|68.7|70.08|61.31|68.6|53.66|65.8|63.85|92.37|91.9|97.88|70|80.36|77.68|66.84|58.21|90.2|75.968|79.624|74.2|86.15|84.65|75.178|77|75.5|71.49|73.22|
2025-07-04 08:07:05|pink_usa_1359|DIISY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9445|15.4145|16.1673|19.3309|18.1964|21.3491|19.7564|20.1491|22.1564|25.93|24.19|21.47|20.52|18.49|17.04|18.14|17.8|19.35|19.53|21.07|20.75|17.3|16.4225|17.54|17.21|15.86|14.51|16.66|13.96|15.35|15.06|18.15|16.435|16.39|15.51|16.55|13.42|9.51|9.175|8.63|8.43|8.08|7.4|8.75|9.5|9.78|9.2|13.76|15|17.25|
2025-07-04 08:07:07|pink_usa_1360|BAESY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.625|30.45|27.125|24|22.25|24.75|26.75|23|17.625|19.9|21.5|20.3|19.65|20.5|19.9|11.2|7.7|8.6|9.9|12.7|12.2|14.85|16|17.75|18.7|19.35|21.6|22.8|29.85|30.8|27.15||33.45|37.05|34.5|42.2|37.1|37.2|36.05|22.75|23.45|20.91|20.39|20.64|22.5|21.15|19.55|22.08|21.87|21.81|20.07|17.89|19.63|19.34|19.38|20.2|21.72|23.44|27.18|29.33|28.52|27.38|28.93|29.37|30.35|31.32|29.99|27.05|29.59|27.94|28.32|26.5|29.49|32.72|32.25|32.1|34.21|34.2|34.77|26.95|27.38|25.67|26.52|30.36|33.255|25.6|25.74|20.88|25.626|28.15|32.32|30.66|31.58|37.09|37.6699|37.34|42.73|51.84|48.66|54.49|60.54|67.37|66.75|64.45|60.79|93.23|103.5|
2025-07-04 08:07:11|pink_usa_1361|LSGOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9416|8.7476|11.0933|11.2213|11.0933|10.9867|9.3867|11.36|11.0933|13.056|15.36|11.8933|11.6115|12.1493|13.0667|13.8453|13.8133|13.2267|15.6267|17.2181|17.824|18.0267|18.6133|17.3867|20.544|20.256|21.2915|22.2507|16.0044|16.9067|15.4027|12.8387|13.12|15.0827|14.1333|12.9|13.9|13.55|12.57|11.1|10.95|11.85|10.75|12.525|12.34|8.2719|7.1536|7.1423|8.34|9.78|9.49|9.5423|11.08|10.1|8.6|5.65|8.8|7.6801|8.5|7.365|8.82|8.05|8.3|8.1|6.97|6.875|8.7026|
2025-07-04 08:07:15|pink_usa_1362|RTOKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:16|pink_usa_1363|RKLIF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.585|||1.793||1.98|1.62|1.57|1.48|1.51|1.496|1.15||1.35|1.19|1.3|||1.48|1.71|||||1.78||||||2.59|2.77|3.02|3.13|3.49|4.3|4.26|4.21|4.53|3.81|4.27|4.6116|5.2692|5.6165|6.1701|6|6.9|7|7.1467|7.15|7.2105|7.95|6.71|6.8886|6.09|6.0563|6.395|7.5422|8.3478|5.665|4.49|5.62|5.8255|4.915|4.59|4.05|4.67|
2025-07-04 08:07:19|pink_usa_1364|SGPYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2008|10.6204|11.3775|12.6393|15.4679|16.4353|16.0568|15.3312|18.3701|19.327|19.9264|18.9169|18.5279|19.4742|19.2744|19.0852|20.3365|22.061|22.1872|21.32|21.14|27.67|27.8|24.82|23.32|28.72|29.02|33.1|33.67|32.4|34.76|35.375|35.52|31.342|33.53|35.37|39.165|43.337|35.55|33.16|27.774|33|37.36|40.25|36.96|39.16|31.14|36.305|35.08|31.21|35.9|38|40.69|43.91|36.71|32.83|34.17|38.23|39.85|48.84|46.55|61.25|58.7|54.5|53.32|66.27|64|66.23|
2025-07-04 08:07:23|pink_usa_1365|BAFYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:24|pink_usa_1366|BAFBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5206||3.5206|3.6774|3.6924|4.0833|3.05|3.6833|4.25|4.5403|3.4242|3.2583|3.4167|3.9583|3.5833|3.9167|4.75|3.38||4.55|5.14|4.69|3.86|2.5577|3.2046|3.65|3.57|3.75|3.7|3.3107|2.8874|3.38|3.3|3.59|3.52|3.5|3.98|3.7|3.88|3.26|3.41|3.35|2.75|2.89|3.36|2.9743|3.2|2.9661|3.81|4.12|4.26|3.65|3.74|3.15|3.09|3.3375|4.19|4.63|4.45|3.8|3.97|4.145|5.57|6.25|5.57|5.75|6.95|
2025-07-04 08:07:28|pink_usa_1367|INVVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:29|pink_usa_1368|IZQVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:30|pink_usa_1369|CMPGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4256|5.4477|5.514|6.4863|7.2488|8.3096|8.9505|9.3814|9.1163|10.1439|10.6522|10.4533|9.9229|10.3538|11.6246|11.9893|11.8898|13.3484|14.1523|15.1937|16.2214|16.9341|17.4148|16.9936|16.1512|17.9192|18.5328|18.2416|17.654|17.446|18.824|19.7392|18.668|18.824|20.644|21.32|21.3|21.45|21.22|21.8|20.109|21.235|23.25|24.76|25.54|24.79|16.615|14.64|14.09|19.1308|22.06|19.65|20.9|23.99|21.22|22.45|20.82|23.89|25.97|27.44|24.7|27.88|27.92|28.69|33.2|34.48|32.79|34.79|
2025-07-04 08:07:34|pink_usa_1370|TPRKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5269|14.1032|17.1749|19.9888|17.8363|20.3251|23.1726|14.8767|15.8296|18.2735||25.6726|24.355|22|19.75|15.6|12.33|9.85|12.53|11.48|11.21|8.62|10.15|9.03|12.34|11.375|8.9|7.56|8.2715|
2025-07-04 08:07:39|pink_usa_1371|INCPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:07:40|pink_usa_1372|FNLPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.48|3.4|7.4|9.75|13.4|13.293|13.25|16.4|20.2|23.3|27|27.1|24.38|28.8|25.35|22.52|29.7|26.38|17|15.65|15.85|13.24|14.02|16.38|12.31|13.26|11.19|9.53|11.296|9.5|15.4|24.85|19.819|18.626|19.1|19.98|18.1|19|18.14|14.55|11.7|11.4|9.83|10.1|8.73|8.7|9.19|13.825|16.345|14.86|12.46|10.525|12.3|10.95|9.82|7.94|8.39|10.0091|9.16|8.25|6.2|6.75|7.27|7.8355|9.81|8.7|12.825|20.0778|
2025-07-04 08:07:43|pink_usa_1373|HKMPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.11|24.04|18.1|23.3|21.38|21.04|23.7533|26.43|28.1|33.43|35.79|39.7|52.34|61.96|59.775|68.8|65.24|63.8499|68.33|53.96|56.27|||49.12|48.56|37.2|33.6|28.6|35.49|40.13|45.44|42|44.805|42.41|51.36|48.33|57.21|56.71|69.5|68.2|67.5|74.65|65.49|56.92|50.95|43.799|28.422|40.75|46.8856|53.7472|47.442|48.31|46.5|49.3335|50|55.2|51.25|54.457|
2025-07-04 08:07:47|pink_usa_1374|SPXSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4615|13.0917|13.5895|15.0577|||24.4557||29.2846|32.9711|33.5423|31.9326|29.8557|32.4|35.0605|30.4788|32.1092|38.6826|41.798|41.85|48.73|47.5|49.6|46.36|41.0901|45.8687|50.95|51.9|45.5|41.6|50.5|50.7|55.15|53.25|67.43|72.4|75.6|81.4|78.95|89.2|81.85|82.3|106.675|110.5409|91.75|117.45|109|135.9|145.5291|152.2|171.04||217.8|172.52|162.15|136.9|117.33|145.4|144.15|131.5|106.8|125.25|119.7|107.99|86.61|84.36|69.19|83.1174|
2025-07-04 08:07:51|pink_usa_1375|SVLPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|||10.0439|10|11.1||14.95||12.45|10.581|8.96|9.35|8.18|11.77|11.1|12.174|14.1|14.0765|||10.42|11.79|10.66|12.2365|15.58|10.6663|10.047|10.1598|15.54|15.5077|14.98|19.09||12.28||8.4432|10.1515|11.655|10.7101|10.7101|10.7101|10.7101|16.15|15.6658|12.73|13.26|13.31|
2025-07-04 08:07:55|pink_usa_1376|IKTSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6|42.7|45|47.75|51.11|48.35|53.56|50.46|49.99|44.54|43.95|35.1|38.94|36.87|41.1|40.06|46.5|48.98|44.99|43.68|50.45|55.6|65|72.5|70.41|79.69|57.715|64.67|68.55|69.8|66.1|80.24|60.93|74.1|82.05|79.5875|87.5|76.165|67.47|72.14|65.41|54.2|43.28|52.82|51.0631|54.04|46.48|55.862|61.9735|59.97|61.9|62.098|62.9936|66.574|
2025-07-04 08:07:59|pink_usa_1377|RTOXY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:08:00|pink_usa_1378|ITEGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:08:01|pink_usa_1379|CGGGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1264|||1.0013|0.97|||0.95||0.51|0.65|0.71|0.9|1.21|0.9176|1|0.85|0.84|0.75|0.5501|0.5501|0.9529|0.92|0.9235|0.9235|1.01|1.1|1.2|1.13|0.9652|1.0575|
2025-07-04 08:08:03|pink_usa_1380|BTVCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:08:05|pink_usa_1381|STRNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2|26.64|33.88|25.59|26.75|26.671|30.63|28.32|30.5|33.26|32.659|32.509|31.99|33.23|33.8|31.1|31.7|32.22|28.04|28|29.48|29.61|28.355|28.535|26.24|25.67|24|25.45|26.22|25.735|29.55|33.32|29.56|31|33.09|32.91|33.81|36.526|36.9675|39.63|39.36|36.24|27.75|34.155|36.34|33.78|32.82|32.06|31.6|32.4|34.04|31.63|37.13|37.44|
2025-07-04 08:08:08|pink_usa_1382|SVTRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|16.45|14.75|16.1|16.25|17.98|18.96|19.25|22.05|22.3|24.43|23.9|24.35|23.99|26.8|26.7|27.79|26|27.35|27.15|30.4|28.1454|29.65|32.6001|31.1771|32.2|31.975|33.42|34.875|29.35|31.625|32.25|27.95|28.65|30.15|28.2|27.95|28.1085|26.5|24.6|23.85|25.655|25.97|25.07|25.87|33.6|28.641|30.2564|32.49|32.5|31.95|35.3|35.84|39.8|39.2|32.75|24.2|33.5|33.633|32.74|30.95|33.126|31.52|31.6|33.86|31.066|32.392|37.885|
2025-07-04 08:08:11|pink_usa_1383|MTPTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4768|3.1103|3.4|4.12|3.5628|4.9||||||4.25|4.25|4.25|4.25|1.268|1.6775|1.7944|1.7944|1.78|1.78|1.78|
2025-07-04 08:08:13|pink_usa_1384|TSCDY|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8067|33.5667|36.48|28.2467|27.36|25.5233|19.0633|18.43|22.04|24.3327|25.4093|25.1433|22.5213|26.068|25.384|23.5727|24.4213|22.5593|22.7873|20.406|18.5187|20.862|20.8493|22.0147|19.38|22.572|21.1546|18.8353|18.7087|11.5077|10.7793|13.566|12.8693|9.804|8.2523|10.4247|9.101|8.778|9.5253|9.0567|8.094|9.652|10.4627|10.9693|12.9643|11.9193|9.158|11.476|11.5013|11.2987|12.4133|11.0327|10.8427|10.5577|11.3873|9.39|9.385|10.58|11.6775|11.01|9.13|6.89|8.17|9.655|9.84|9.66|10.99|11.54|11.7|14.55|14.05|12.9|16.44||
2025-07-04 08:08:19|pink_usa_1385|SMGZY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3625|15.983|18.107|18.14|21.73|20.74|14.95|14.19|16.97|16.177|16.91|17.3|19.29|20.56|20.83|22.77|22.75|22.2|21.75|18.02|18.6|17.994|16.83|15.475|14.02|16.5|18.21|17.72|19.47|20.805|20.65|20.63|22.62|23.6|20.725|17.84|19.44|18.08|19.38|21.64|22.75|16.37|18.685|20.13|20.65|21.93|19.8128|19.96|21.04|19.3|17.3|19.47|21.59|20.05|20.83|20.44|20.3|22.04|23.72|22.25|25.8|29.484||
2025-07-04 08:08:22|pink_usa_1386|CBGPY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5|39.47|40.08|41.1|39.02|34.56|32|39.3|34.6175|27.62|29.78|35.775|45.47|46.1725|43.26|34.45|33.78|27.59|23.94|25.6|24.2|22.5|20.39|19.02|8.9555|11.58|12.61|5.1|8.32|9.4125||
2025-07-04 08:08:27|pink_usa_1387|SMGKF|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.25|14.25|11.5||10.875|10|11.875|10.6|9.25|9.825|12.8|11.25|10.15|10.2|10.8|11.8|11.6|12.1|12|12.6|14.65|16.26|16|16.235|16.7|16.3||16.3||21.15|22.65|19.15|21.75|19.5|19.4|21.1|11.95|12.1|10.75|12.8589|15.45|15.65|15.75|18|17.775|21.45|19.91|15.65|13.98|16.4033|15.81|17.22|16.417|19.06|20.55|20.9323|22.1|22.9|21.75|21.6827|19.17|18.13|18.01|16.45|15.71|13.7|16.24|17.64|17.48|18.91|20.3|19.79|20.36|22.315|22.8239|20.45|17.66|19.1183|18.2945|18.75|21.68|22.18|16.5876|18.65|20.68|20.3|22.73|20.09|19.1397|20.65|18.5|16.4|17.877|21.41|19.82|20.0057|20.29|19.93|21.95|22.198|21.628|26.3|24.594||
2025-07-04 08:08:31|pink_usa_1388|ARGKF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:08:32|pink_usa_1389|LNSTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|9.89|9.29|8.73|9.945|10.8|12.61|12.72|14.2|15.16|15.0325|13.795|14.735|17.1|20.16|22.825|25.579|23.26|27.46|28.16|31.601|26.18|25.97|25.9|25.51|25.21|23.85|21.33|23.02|25.37|27.66|25.326|28.28|27.85|31.07|34.87|37.59|38.56|37.15|
2025-07-04 08:08:35|pink_usa_1390|LDNXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4613|6.0796|8.5667|10.5011|14.0014|9.4417|10.455|9.5339|9.7642|12.675|12.8776|15.8806|12.8408|11.9473|15.5305|13.5869|14.2778|17.1333|17.5478|22.2917|24.1064|28.3722|27.6804|30.536|31.1561|35.5982|37.71|42.05|38.175|35.4|39.6|36|34.45|37.93|40.19|49.4|49.6|51.7|60.25|60|54.25|57.4|64.6|70.99|90.7|103.95|94.02|106.42|108.75|123.01|108.65|101.75|111.5|98.929|103.41|95|84.5|90|98.15|108|100.34|117.805|109.99|120.6|136.901|146.35|148.864|148.3|
2025-07-04 08:08:38|pink_usa_1391|BCLYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.35|0.6924|3.3323|5|6.0282|4.3347|5.85|4.6|4.7|4.65|4.68|3.67|2.74|3.42|3.47|2.27|3.631|4.71|4.37|4.85|4.3|4.58|4.1195|3.62|3.52|3.608|3.85|4.3905|3.86|2.541|2.376|1.95|2.145|2.89|2.59|2.68|2.4|2.85|2.9864|2.48|2.08|2.14|2.19|2|2.05|2.3|1.28|1.44|1.35|1.875|2.55|2.289|2.75|2.66|1.9|1.88|1.675|2.24|1.945|2.1|1.53|1.87|2.59|2.925|3.08|3.66|3.96|4.36|
2025-07-04 08:08:44|pink_usa_1392|HBCYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5911|5.9233|6.8|8.9|11|10.75|10.5|10.15|10.15|10.95|10.41|9.95|8.24|8.42|8.76|7.876|9.77|10.972|10.14|11.2|11.01|10.88|10.45|10.45|10.01|9.28|9.08|8.73|7.94|6.77|6.33|6.36|7.5|8.17|7.93|9.78|9.72|10.83|9.54|9.51|7.89|8.16|8.51|8.13|7.53|7.58|5.105|4.59|4.15|5.55|6.074|5.33|6.16|6.99|5.96|6.23|5.21|7.33|7.085|8.116|7.395|7.938|7.89|8.4|8.6|10.46|10.9|11.55|
2025-07-04 08:08:49|pink_usa_1393|RBSPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6154|2.1538|4.7385|7.5385|7.3231|5.9231|8.0769|8.1965|7.7538|7.1422|7.4308|6.1385|4.1182|4.6308|4.1246|3.2415|4.6738|6.0954|4.6846|5.5677|6.3|6.2462|5.4169|5.9769|6.2785|6.2246|5.6646|5.8477|5.3566|3.9437|3.7262|2.6858|2.3154|2.8862|2.9938|3.3492|3.9308|4.3615|4.1462|3.4246|3.0816|3.3169|3.5862|3.0477|2.9508|3.0046|1.4215|1.6208|1.6262|2.2292|2.8862|2.9185|3.3385|3.3815|3.1231|3.1015|2.45|3.565|3.38|3.13|2.775|2.725|3.405|4.1|4.58|5.22|5.93|6.585|
2025-07-04 08:08:53|pink_usa_1394|LLDTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.111|0.5586|0.747|0.7656|0.9901|0.83|0.98|0.95|1.19|0.97|0.98|0.76|0.48|0.47|0.5|0.444|0.65|0.801|0.76|1.08|1.286|1.38|1.22|1.25|1.18|1.08|1.18|1.31|1.1713|0.95|0.98|0.7024|0.65|0.84|0.79|0.9028|0.9|1.0138|0.9408|0.8319|0.7|0.7475|0.8489|0.7065|0.7075|0.7405|0.4|0.385|0.36|0.46|0.59|0.68|0.6651|0.685|0.6025|0.56|0.46|0.6|0.615|0.615|0.465|0.5509|0.6146|0.76|0.6712|0.68|0.9825|1|
2025-07-04 08:08:57|pink_usa_1395|SCBFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|17.92|9.59|10.841|9.3|12.805|13.73|11.914|13.62|14.06|12.14|14.05|12.57|16.78|15.18|18.32|17.35|15.15|16.87|19.42|22.091|27.275|29.1|33.35|
2025-07-04 08:09:01|pink_usa_1396|BPAQF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|6.9|6.9|8|9.55|10.3452|9.75|5.85|6.663|8.1|7.515|7.38|7.21|7.44|6.87|6.551|6.77|7.528|6.97|7.111|7.289|7.84|8.17|8|7.01|6.5|7.133|6.4|5.82|5|5.6|6.03|6.06|5.88|5.7|5.805|6.41|7.17|7.2|7.37|6.875|6.92|7.3|6.46|6.46|5.91|3.933|4.015|2.454|4.19|4.215|4.07|4.81|5.3|4.75|4.65|5.16|6.15|6.605|6.14|6.43|6|6.31|5.75|5.225|5.1|4.75|5.13|
2025-07-04 08:09:07|pink_usa_1397|LGGNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.375|11.75|12.5|13.25||12.125|12.25|10.95|10.8||11.75|8.4357|8.5|6.397|5.95|7.85|8.87|10|8.85|8.5|8.95|10.9|10.4|9.8|9.55|11.25||11.7||16.05|15.5|15.5|13.75|11.25|12.71|10.35|5.5|5.11|3.69|5.54|7.2|6.65|7.21|7.11|8.17|8.6|9.59|9.3|8.25|9.28|9.83|9.74|11.1|11.95|12.82|14.48|17.234|18.75|17.9|20.241|18.17|20.13|21.03|20.25|19.67|16.82|17.88|13.085|12.89|15.07|16.155|17.49|17.825|19.63|19.71|17.8|15.75|16.925|19.14|16.955|16.969|20.37|12.8|14.24|11.9735|17.655|19.63|18.3856|19.4|19.76|18.27|15.66|12.96|16.03|15.69|15.45|12.83|16.16|14.95|14.84|14.27|14.69|15.82|17.085|
2025-07-04 08:09:11|pink_usa_1398|AVVIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1711|17|15.8421|15.2237|16.5658|18.4868|18.2368|17.8158|14.2632|14.5263|12.9737|11.1184|14.1842|15.5658|11.9474|14.8947|18.7368|20.8026|22.8553|22.2895|21.2105|20.9079|21.25|21.9737|19.2763|17.7763|16.9605|13.1447|14.5132|15.7566|18.1053|18.3553|17.8289|19.5658|19.2895|16.9868|14.0579|14.2829|14.5066|13.9868|14.2895|13.7237|7.8947|9.5526|9.8158|12.5395|14.6974|14.1053|14.4079|15.3288|14.9605|9.39|9.15|10.86|10.41|10.39|9.88|11|11.82|12.74|12.09|12.35|15|16.99|
2025-07-04 08:09:15|pink_usa_1399|AIVAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2109|5.5921|5.5263|7.3026|8.4211|8.8158|7.5658|6.5789|8.3158|9.2763|9.2105|9.1053|7|7.4211|6.2447|5.9079|6.9737|7.5263|5.8553|7.5526|9.0526|9.9079|11.0526|11.1053|11.1447|10|10.4342|10.8158|9.7895|8.9079|8.2895|6.4605|7.1316|7.8289|8.5789|8.8289|8.8158|9.5|9.1974|8.6053|7.6235|6.9696|7.25|6.8947|7.1447|6.9408|3.7336|4.8105|4.6842|6.1974|7.4079|7.1711|7.2112|7.9145|7.4737|4.87|4.76|5.5|5.22|5.14|4.905|5.45|6.0175|6.15|6|6.4|6.74|8.3406|
2025-07-04 08:09:20|pink_usa_1400|BHPBF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:09:21|pink_usa_1401|STJPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|2.71|2.3||4.3|4.03|3.5|3.43||||||||5.31||6.64|7.78||10.72|12.22|13.6756|12.74|12|13.18|13.87|14.97|13.78|12.97|13.36|11.49|11.373|13.201|13.47|15.83|15.53|17.5|15.47|15.905|12.575|12.53|14.47|13.4|13.21|14.655|10.6|11.97|11.565|16.515|19.18|20.02|20.61|20.74|17.655|13.78|10.79|14.065|14.53|13.4188|7.845|8.0365|5.35|7.02|9.5|10.35|11|16.1|
2025-07-04 08:09:24|pink_usa_1402|RTPPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.6145|26.95|32.49|40.5|50.0812|52.375|58.2|49.85|65.94|70.4|72.85|72.15|54.52|59.805|56.65|46.03|52.65|56.2|43.31|44.3|51.1|51.55|54.65|57.8|48.65|43.35|43.94|37.88|37.65|24.25|33.55|30.9|34.4|45.35|40.74|45.375|49.9|56.2375|56.25|53.75|46.75|53.2|59.2|56.5|52.6|54.4424|48|61.9125|55.501|81.6375|86.1925|83.16|65.4725|72.25|70.14|58.045|54.65|79.5|68.97|66.715|61|69.778|67|65.39|63.385|60.21|61.5|59.3|
2025-07-04 08:09:29|pink_usa_1403|SHNWF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8872|6.4787|5.7984|4.338|5.75|5.974|6.34|4.22|5.07|5.12|5.12|4.46|4.085|3.5|4.978|
2025-07-04 08:09:33|pink_usa_1404|PUKPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0402|7.4543|7.0106|5.9035|6.9051|7.6369|7.5699|6.9967|8.2422|9.3191|8.2008|9.8161|11.4894|2.4437|11.7214|12.5497|10.7687|11.5971|8.7807|3.55|5.3195|5.3|7.05|8.6335|7.953|7.7829|7.23|8.3188|9.4841|10.6919|9.467|8.8036|9.2714|9.9944|9.6031|11.693|12.963|14.4175|14.494|16.5865|18.7937|19.1382|20.4141|18.1175|20.9245|21.2647|20.0314|20.0739|16.2888|16.8416|14.8428|15.2255|16.5439|17.6072|20.0739|20.4141|23.3912|22.0302|19.5635|16.1952|16.3738|19.0744|18.0665|17.4218|17.7107|12.5805|15.7384|13.289|19.679|21.2927|17.9816|20.852|17.606|12.19|11.966|8.992|16.3519|14.28|13.25|10.08|10.372|9.075|9.34|8.1115|8.34|10.65|12.425|
2025-07-04 08:09:37|pink_usa_1405|BTGOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.49|1.1|1.87|2.2619|2.34|1.87|2.18|2.33|2.75|3.1|3.15|2.8|3.2|3.45|3.372|3.45|3.85|4.13|5.07|5.57|6.2|5.97|6.45|5.8|6.65|6.63|7.05|6.6|6.684|6.25|5.24|4.6|4.63|3.85|3.9|3.6459|3.67|3.35|2.03|3|3.09|2.96|2.35|2.58|2.25|1.49|1.415|1.31|1.8|2.136|2.495|1.89|2.52|2.3735|2.11|1.42|1.59|1.96|1.6095|1.355|1.46|1.29|1.8069|1.85|1.76|2.3|2.645|
2025-07-04 08:09:42|pink_usa_1406|ICAGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.44|7.284|7.624|5.22|5.356|5.4608|4.504|5.092|6.628|7.62|8.908|11.232|14.276|13.676|11.612|12.548|16.052|17.032|17.176|18.284|16.128|15.228|10.524|9.532|12.366|13.46|15.16|16.91|18.54|17.69|18.05|15.075|16.01|13.81|11.225|13.37|14.87|5.59|5.56|2.54|4.4105|5.64|4.4399|4.4|4.43|3.49|2.75|2.655|4|3.76|3.95|3.39|3.62|4.3802|4.189|5.4|8.1|7.08|9.38|
2025-07-04 08:09:45|pink_usa_1407|BABWF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0898|4.3025|3.1526|4.0898||4.0216||3.9535|1.7041|2.1131|2.3312|1.5678|1.1588|1.3633|1.261|1.6291|1.8949|3.5104|3.5104|2.9651|2.6584|2.9174|3.2037|3.2712|3.5445|3.8853||4.7714|5.6916|6.8845|6.5437|5.9984|6.0665|3.8171|2.9992|3.0673|1.4791|1.6223|1.4655||2.3516|2.1812|2.3857|2.1471|3.0196|3.0333|2.5084|2.747|1.4178|1.7859|1.9631|1.6632|1.7245|2.154|2.931|2.9665|3.9058|4.8396|4.6078|3.9535|4.158|4.9759|5.8068|5.3576|6.2369|5.1463|5.0577|3.8035|3.415|4.1511|4.4783|5.3167|5.4394|6.1279|5.9302|6.2301|5.3644|5.528|4.8873|3.7013|4.4988|5.419|1.9086|1.5923|1.45|2|2.76|2.455|2.3|2.07|1.86|1.3101|1.181|2|1.915|1.81|1.59|1.78|2.15|2.25|2.635|4|3.5|4.7|
2025-07-04 08:09:50|pink_usa_1408|UNLYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3653|23.6|24|25.85|31.2945|30.8|30.02|25.85|28.6|29.35|32.16|32.5|33.25|32.2|34.4|35.35|37.18|40.9|41.7|40.25|40.1|41.55|43.45|43.8896|39.6|43.6|45.35|44.5|44.995|42.34|45.65|46.15|41.8|41.7|51.08|57.2|55.9|56.195|54.95|56.4|53.175|53.5|58.4|62|59.8|59.8|49.76|60.4|62|61.1275|56|56.105|53.7975|52.6|45.7225|48.975|44.11|50.615|53.58|53.65|47.71|49|48.56|60|61.75|57.17|63.31|60.02|
2025-07-04 08:09:55|pink_usa_1409|NGLOY|price_next_month|0|10.7826|10.0639|7.0091|7.9073|9.2253|6.0505|5.9305|5.6911|6.3501|5.7508|4.4929|6.8291|5.9905|4.5529|6.3501|7.5481|12.0409|12.9393|9.2853|7.4884|7.9073|7.5481|7.1885|8.4467|9.5847|11.2023|11.3819|18.7504|13.7782|14.2575|12.1009|12.2806|14.4372|17.7316|18.3306|18.2108|16.1744|14.377|9.0457|10.0639|13.4185|16.3541|15.7548|21.3259|23.6025|25.7591|27.7955|21.6882|27.2588|25.7597|27.1974|35.0223|32.3501|26.5993|28.8766|26.5993|30.4332|27.1974|20.7297|21.2089|27.738|16.5354|15.8147|14.0204|24.7399|24.5607|25.6389|27.1965|19.5287|22.5239|26.238|29.7124|30.0479|6.3067|6.1917|7.9553|7.5|6.0431|6.0431|6.6613|6.8387|8.3866|9.7859|11.0463|9.7668|10.1981|10.6533|11.1757|10.7109|12.1917|14.2955|18.6565|20.6549|20.1853|21.738|22.3802|25.2939|28.1118|33.4984|26.5207|31.3897|27.3738|12.0287|8.6549|10.3227|15.4505|17.3482|17.3961|20.1757|18.9776|22.2843|23.5495|24.9872|22.6581|17.5878|19.8306|18.4792|14.1182|14.7316|14.3482|11.6741|10.2412|11.377|11.2428|12.7188|12.8914|10.1597|8.0415|8.147|5.9952|4.016|1.9073|5.3291|5.262|6.7236|8.1997|6.853|7.8882|9.1418|11.6837|11.4537|10.9648|10.1981|12.2779|12.508|11.8418|12.5751|12.5942|8.5302|11.9808|11.4249|15.8243|20.5687|21.3642|18.3546|21.1629|21.3738|17.2811|14.4537|20.6549|14.7316|14.7776|12.1533|11.4345|15.7188|14.5207|14.9329|16.6747|15.3622|15.21|
2025-07-04 08:10:01|pink_usa_1410|AAUKF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1571|18.6458|18.1551|25.79|36.0648|44.848|44.5536|34.9363|45.8784|51.7665|51.3249|46.759|35.6232|40.3337|36.5065|29.8332|28.7537|29.0187|23.9549|21.0108|24.0236|23.1355|25.4171|26.0059|21.1482|17.2915|15.1866|13.3955|8.8911|3.0815|11.109|10.3141|12.9441|15.8783|14.2493|14.2395|18.4838|24.6811|23.6409|20.7949|20.1669|22.7184|28.2729|27.9196|25.319|27.7528|17.2424|23.5722|24.9951|35.6134|43.3759|41.7076|38.6262|44.161|54.3573|32.9736|29.3426|42.7871|33.3661|32.3654|24.3082|22.7086|33.317|27.5663|29.794|34.9572|31.8189|29.6539|
2025-07-04 08:10:04|pink_usa_1411|AZNCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|33.85|46.05|45.5598|46.7|44.5|47.9|52|47.25|49.65|49.6|47.6|47.98|46.05|45.35|46.85|49.4|51.3|50.5|52.6368|63.45|69.4|73.1|69.1|71.9|71.05|67.35|62.35|61.6|58.35|60.08|58.15|52.1|58.96|66.75|68.2|68.6|69.8|67.9|76|70.8506|76.265|80.7|94.8092|97.75|99|115.435|105.65|104.55|105.62|116.2|123.13|119|129.46|134.55|111.1999|128|151|137.06|126.445|132.4|135.35|154.3|148.6|140.72|134.75|140.685|
2025-07-04 08:10:08|pink_usa_1412|BTAFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.05|25.4|22|28.651|32.7|32.9337|33.7|34.8|37.7|37.05|40.7|45.75|44.04|45.55|50.1|51.2|49.8|50.7|54.45|53.5|55.15|52.6291|58.4227|59.87|55.85|56.05|54.1066|55.55|58.7|52.75|59.3|63.25|58.85|59.74|67.1|69.63|65|67.29|54.03|49.793|45.24|33.3|39.465|39.14|34.8451|44.5646|37|34.6|32.14|38.079|37.8725|37.175|35.8125|42.955|42.1675|42.4125|38.5|38.234|37.306|33.94|29.478|29.446|28.85|33.05|34|39.31|43.984|49.372|
2025-07-04 08:10:11|pink_usa_1413|IVTJF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4||6.3|7.6|6.8|8.3|7.3|8.1|8.35|7.94|8.17|6.05|5.13|6.2|5.59|5.91|7.4|7|6.56||6.25|||8.2|8.1||9.51|8.26|7.26|7.2|5.91|6.11|6.5|7.31||7.466|8.04|8.11||6.247|6.37|6.102|5.75|6.0987|6|1.935|2.09|1.93||4.11|4.25|4.89|5.63|6.7|5.013|4.59|6.05|5.61|6.51|5.61|6.735|6.65|6.65|6.65|6.65|6.21|7.2408|
2025-07-04 08:10:14|pink_usa_1414|DGEAF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13.5|11.5|15.05|16.4473|16.15|17.8|17.6|18.52|19.51|19.62|20.7|20.98|21.84|25|26.6|28.06|29.14|30.496|30.6|32.52|33.044|31|30.895|29.2|28.9|27.732|28.3|28.4|26.63|27.82|28.16|26.62|27.78|28.1|29.83|33.89|36.04|34.8|37.5|34.44|36.2163|40.5|41.55|40.28|41.8|34.97|35.95|32.46|38.87|45.4446|49.55|49.69|49.27|51|46.09|40.3399|42.4|45.835|43.764|37.04|34.856|34.38|32.64|30.4|31.27|27.428|26.084|
2025-07-04 08:10:18|pink_usa_1415|WPPGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6067|6.0761|6.7|9.2859|9.4|10.3368|9.85|10.95|12.17|12.42|12.34|10.35|10.2473|13.04|12.03|13.2875|15.25|17.18|17.91|21.27|21.63|21.47|20.78|17.82|22.002|23.3899|22.9|22.36|20.44|23.2|21.45|20.845|23|21.85|20.1|17.6|17.87|15.86|15.16|11.8|11|12.05|11.59|11.69|12.68|6.55|7.82|8.52|10.9|13.41|12.28|13.15|16.2869|12.9565|9.48|8.52|11.485|11.5701|11.549|8.875|9.8647|9.55|9.62|10.38|9.39|7.649|7.43|
2025-07-04 08:10:23|pink_usa_1416|NGGTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2909|10.7455|8.8364|9.8836|10.6541|11.7818|10.4182|8.28|9.9055|9.4909|10.32|10.7891|10.7891|10.3418|11.1273|11.2473|12.1527|11.8582|13.2327|12.9807|13.6811|14.1818|15.36|15.852|15.7964|15.2509|14.8909|14.3945|15.6|14.76|15.3927|15.8182|14.0182|12.6218|14.1818|12.17|12.355|11.34|11.17|11.23|10.77|10.25|10.631|10.61|11.7059|13.07|11.0579|11.0025|12.3071|11.98|12.368|12.944|12.3775|14.72|14.964|12.798|10.774|12.4|13.89|13.47|11.724|13.654|13.74|11.95|13.34|11.996|14.244|14.234|
2025-07-04 08:10:26|pink_usa_1417|ANFGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|6.8|7.9|11.05|14.3|15.25|16.03|13.5|20.65|21.65|21.65|21.65|17.4|18.7|18.8|16.05|20.75|20.55|14.2|12.05|14|13.46|13.39|14.15|11.04|10.5|11.34|10.3|8.47|5.73|7.03|6.6|6.29|10.4|10.68|11.4|13|13.3|13.28|12.2305|9.27|10.94|11.91|11.245|11.195|10.69|9.0251|13.5|13.575|20.14|25.97|18.67|20.25|19.4853|18.48|11.99|12.1|21.18|18.46|19|15.55|22.395|27.4|25|24.44|21.214|20.825|27.3|
2025-07-04 08:10:30|pink_usa_1418|SLFPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8317|18.1867|21.2737|20.6171|20.1422|19.4717|18.6476|17.7257|20.4635|20.4076|26.3022|29.6127|32.7556|33.1048||33.0349|32.546||34.2222|33.0489|32.1143|31.6|29.0057|25.0971|22.2857|17.3371|17.8286|20|20.8571|25.6457|27.4629|28.1257|23.4171|18.5601|17.8057|13.79|14.76|15.1|15.45|16.18|10.56|13.52|12.12|16|15.69|14.7|14.17|13.14|9.59|7.63|7.23|10.2|10.45|11.95|7.25|9.28|6.9|8.62|7.02|6.59|7.5|10.78|
2025-07-04 08:10:34|pink_usa_1419|ROYMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:10:35|pink_usa_1420|CPYYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6132|17.0988|17.7424|17.8652||16.432|18.7292|20.8424|21.8316|24.8348|29.3648|31.18|30.1636|30.5116|26.0064|24.662|24.4472|20.822|15.1799|14.79|15.12|15.95|17.98|18.82|19.01|20.43|20.76|21.57|21.27|19.33|17.99|20.4|19.3|20.85|21.96|23.44|23.67|23.16|21.54|23.45|21.35|19.25|16.405|15.47|17.12|14.74|11.95|13.61|12.775|10.515|11.285|10.987|10.64|9.07|7.95|8.37|7.98|7.755|6.89|5.51|4.55|3.77|4.81|1.54|2.59|2.05|2.75|3.08|2.5999|3.27|3.82|4.1|4.345|3.1|4.86|5.588|6.487|8|7.4616|6.525|7.5|6.18|6.82|7.89|8.58|
2025-07-04 08:10:42|pink_usa_1421|ESYJY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95||7.275|6.3875|5.5625|4.9|5.165|7.4275|7.7875|8.2875|10.0025|13.8375|17.2|19.8025|22.1875|28.2175|29.4125|24.05|23.575|26.3575|27.5425|25.7925|27.3625|22.5325|21.1887|13.125|11.49|12.4975|13.8875|16.5975|17.84|23.26|23.48|20.885|15.36|16.79|15.8101|13.83|15.5|19.69|7.735|7.8|6.51|10.2|13.92|11.92|8.5|8.225|7.4|4.54|3.84|5.38|6.02|6.3115|4.4098|6.99|6.72|6.01|6.65|6.35|6.59|7.205|
2025-07-04 08:10:47|pink_usa_1422|EJTTF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|9.25|14.5|17.3|20.85|20|28.65|28.75|22.65|22.26|27.9|28.2|25.52|26.65|25.45|20.6|13.35|11.45|12.92|14.85|18.7|10|23|23.25|21.9|15.6031|15||13.65||18.35|7.35|6.9|6.8|9.82|13.8|11.26|8.07|7.8|7.31|4.5|4|6.36|6.235|6.06|4.32|6.9|6.2814|5.99|5.44|6.47|6.89|6.88|
2025-07-04 08:10:51|pink_usa_1423|DRTGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|1.01|||1.45|||0.945|1.06||1.33|2.1|3.05|3.66|3.84|4.15|5.09|3.5998|3.4|4.13|5.91|6.31|7.35|7.75|9.22|7.1423|4.45|6.17|7.04|6.62|7.8|9.55|12.5345|11|10.4|11|11.43|9.56|16.3|23.35|12|9.05|10.68|19.25|18|17.85|16.8943|17|15.31|9.55|9.58|12.44|16|15.4|13|16.19|18.43|18.74|18.535|18.4|17.595|24|
2025-07-04 08:10:55|pink_usa_1424|JSAIY|price_next_month|1.4160583941606||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.95|20.95||21|20.6|21.75||23.6|28.25|32.05||45.8|42.9|34.1|||17.05|18.62||20.95|20.81|20.64||19.35|24.7|23.1||20.95|17.18|18.27||18.05|22.48|22.53||23.31|25.55|24.33||22.156|16.95|14.66||16.83|13.69|15.5||14.38|13.19|12.235||13.07|13.03|12.645||16.725|16.705|13.495||10.05|10.86|12.02||10.13|9.88|11.69||15.12|15.84|14.49||10.16|8.06|10.52||13.46|12.28|15.1||13.42|16.27|13.65||15.73||
2025-07-04 08:11:02|pink_usa_1425|JSNSF|price_next_month|1.4160583941606|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.87|||5.35|5.2||5.2|6.182|5.9||5.16|4.2|4.4||4.57|5.57|5.59||5.39|6.29|6.07||5.4699|4.56|3.76||4.3|3.48|3.9||2.92|3.25|3.12||3.29|3.13|3.11||4.0714|4.15|3.2832||2.45|2.635|3.08||2.47|2.34|3.19||3.55|3.87|3.48||2.63|1.9|2.572||3.51|3.41|3.59||3.3537|3.888|3.85||3.864||
2025-07-04 08:11:07|pink_usa_1426|FPLPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:10|pink_usa_1427|BURBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.575|9.55|10.76|13.55|15.625|16.7|20|25.375|20.375|20.99|24.05|19.26|18.755|21.77|19.725|22.955|24.4|24.75|24.15|24.345|24.075|26.54|26.865|23.6|19.7|17.66|18.57|17.58|17.51|20.86|22.2|22.54|25.735|23.2|24.735|28.265|22.32|24.3|26.2955|28.41|26.88|27.99|17.735|17.025|17.82|23.21|29.19|29.04|25.24|25.29|21.01|20.11|21.23|29.315|32.76|28.345|20.69|16.87|14.35|9.21|9.19|13.794|9.05|17.06|
2025-07-04 08:11:14|pink_usa_1428|BBRYF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|3|6.1|7|8.8216|10.5|10.9|11.75|16.11|17.94|21.2|24.85|20|20.75|24.15|20.1|17.95|21.85|20.401|23.16|25.02|24.35|24.25|24.1|23.8|26.6|26.9721|23.95|19.6098|17.4|18.08|16.84|18.45|20.4|22|22.25|23.29|23.42|24.45|27.95|22.27|23.63|25.9|25.032|24.98|27.64|18.08|17.29|17.6|24.37|28.62|28.31|25.2375|25.35|20.55|18.9685|21.1|29.055|33.1|25.9|20.88|16.91|15.05|9.5|9.48|15.09|9.24|18|
2025-07-04 08:11:19|pink_usa_1429|RSAIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:20|pink_usa_1430|RSNAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:21|pink_usa_1431|ICGUF|price_next_month|0.14207650273224|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9954|6.181|6.0076||4.5544|5.4601|6.9562||7.0744|5.7094|4.725||||||||||9.4631||9.1613|||10.2037|||||||11.55|||||13.3|||15.3617|16.3|||13.4882|17.69|16.17|||30.75|31.455||18.1|16.35|14.3||17.4|15.8|19.44||30.5|24.38|27.1365||27.298||
2025-07-04 08:11:25|pink_usa_1432|IFJPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4669|16.3143|16.2684|15.2849|15.3125|14.1176|14.3199|16.204|16.8107|16.5165|16.204|17.9596|18.511|17.95|16.67|16.57|18.26|18.5|19.7|20.8175|21.44|18.615|18.15|20.47|21.83|19.815|20.6|10.43|10.25|11.85|14.02|15.55|13.55|14.66|14.67|14.65|13.75|12.91|16.45|17.6|19.345|17.095|19.55|19.986|22.384|21.3149|21.479|18.9|22.35|
2025-07-04 08:11:29|pink_usa_1433|KZMYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:30|pink_usa_1434|BZLFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.715|3.885|3.506|4.34|5.439|5.135|5.933|5.636|5.956|6.052|5.95|6.559|6.388|6.743|8.255|8.366|8.112|8.805|9.7|10.54|10.976|12.015|13.555|13.935|13.455|14.305|13.81|14.1|14.235|12.9|15.1|15.4375|14.0731|13.085|14.96|14.925|15.8255|13.87|15.535|15.14|14.8325|15.86|15.2725|13.7075|12.9|13.6075|10.94|14.74|15.7325|17.175|18.01|18.3425|17.625|18.755|20.02|17.865|15.71|18.075|19.495|18.435|17.8555|20.335|19.315|21.0525|22.3867|21.06|14.95|15.91|
2025-07-04 08:11:34|pink_usa_1435|PSMMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.56|43.55|43.48|43.7|45.74|47.31|52.96|60.85|61.22|56.46|57.5|42.125|41.08|49.67|58.53|65.81|77.07|71.86|76.7|65.78|57.185|63.75|59.57|49.455|60.71|79.775|55.105|65.59|63.11|73.57|87.4|80.495|75.07|63.43|52.07|45.41|30.48|34.94|32.355|31.05|23.26|37.25|32.86|40.91|40.7|31.21|34.65|33.89|
2025-07-04 08:11:41|pink_usa_1436|IMBBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|11.25|9.875|10.0625|10.4375|7.4375|6.8125|9.75|9.75|9.675|10.25|11.63|12.555|13.055|14.25|15.505|15.59|15.705|16.865|15.955|16.615|20.05|22.35|21.9|23.475|26.6|29.005|26.02|28.86|29.75|31.34|32.625|35.67|40.71|43.705|43.83|50.82|48.59|47.995|37.465|26.65|27.3|22.725|28.66|29.24|32|28.495|28.2|32|28.585|35.45|34.595|36.5|35.8|40.005|38.9|37.75|37.4|36.005|33.57|37.495|36.74|43.595|43.425|43.56|46.71|48.615|52.38|53.885|54.1825|54.3|52.774|48.35|47.19|49.722|41.9|41.34|41.97|36.37|38.31|33.85|33.535|32|25.48|22|25.74|21.141|16.75|15.87|20.345|20.925|21.51|21.44|24|21.11|21.99|24.48|25.09|24.86|24.01|21.65|24.37|23.1|27.685|30.11|33.7|40.97|38.85|
2025-07-04 08:11:48|pink_usa_1437|TGOPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4|4.4875|5.7|6.85|6.55|6.94|6.62|6.25|5.31|5.37|6.95|6.75|7.35|6.952|4.86|5.81|6.634|7.958|8.52|9.51|9.188|8.72|8.22|7.435|6.7099|9.845|10.872|13.12|12.244|15.9|18.14|19.85|21.41|24.08|28.39|28.22|
2025-07-04 08:11:52|pink_usa_1438|DLGNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:11:53|pink_usa_1439|AJMPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05||5.85|5.9|6.15|5.68|6.89|5.45|6|6.2|4.87|4.35|4.7|4.11|4.35|2.92|4.3|4.33|4.3|3.64|4.3101|4.54|5.03|5.8201|6.01|4.57|4.4214|5.2|6.5256|6.45|6|7.58|4.4126|5.11|4.48|6.06|5.515|5.132|4.4|3.87|2.95|2.35|2.05|2.75|3.07|2.46|2.24|2.805|2.3|2.355|2.7|1.854|1.75|2.18|
2025-07-04 08:11:57|pink_usa_1440|POFCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|12.05|11.55|11.28|14.19|10.77|12.81|13.752|9.68|9.98|11.77|9.98|11.774|9.7|8.345|5.08|6.75|6.42|6.84|5.355|6.605|4.97|5.5|5.84|5.47|2.908|2.73|3.94|3.9137|3.67|3.525|3.35|3.37|2.53|2.5|2.39|1.19|0.9914|0.7524|0.7275|0.8501|0.645|1.063|0.8075|0.8275|0.695|0.5759|0.4988|0.3938|0.497|0.2918|0.1842|0.0661|0.08|0.07|0.05|0.0344|0.1151|
2025-07-04 08:12:03|pink_usa_1441|PSORF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|9.1249|10.72|11.6|12.65|14.75|15.45|14.25|15.6|16.0088|18.17|18.718|18.22|19.1|18|19.9|19.5|19.14|17.1|18.9|21.1|21.25|17.33|18.81|19.2|18.2|20.96|18.75|15.2|10.8||11.25|9.41|7.55|8.4|8.25|8.07|9.9|11.3458|11.35|11.45|11.8|10.88|10.74|9.1851|8.108|6.0915|7|6.49|9.1|10.01|11.2248|8.6993|7.99|9.55|9.15|10.908|11.325|10.83|10|10.85|12.125|11.8|13.4|12.7|16.1666|15.2|14.01|
2025-07-04 08:12:10|pink_usa_1442|WIMHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:12:11|pink_usa_1443|BTDPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.35|11.7|||||17.3248|||14.1|14.458|16.9|16.87|17.364|21.44|13.25|13.9|12.82|19.19|22.21|20.14|18.31|16.37|12.93|12.16|8.9|11.428|12.53|11.97|9.69|13.56|11.2217|13.19|12.11|11.49|12.354|12.005|
2025-07-04 08:12:15|pink_usa_1444|MONDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.018||38.929||49.885|51.216|40.887|42.988|43.835|45.1|52.096|59.257|61.039|56.012|60.984|64.581|63.261|50.061|56.925|49.4285|50.171|45.078|46.068|39.292|40.392|42.0585|55.44|61.534|61.765|55.154|54.362|40.81|37.488|37.95|41.294|34.287|38.665|33.693|36.2|37.75|40.1599|32.86|31.502|30.66|33.398|
2025-07-04 08:12:18|pink_usa_1445|TWODY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18||||||22.96|29.15||||19.02|17.75|22.15|24.22|22.81|26.96|27.86|27.3558|||22.33|24.31|20.1|21.709|28.2|15.8845|17.08|14.1125|20.81|24.71|22.995|20.78|19.55|16.09|14.68|11.29|14.91|14.982|14.9558|13.18|19.205|16.54|21.09|20.24|14.79|15.64|15.77|
2025-07-04 08:12:23|pink_usa_1446|WDGJF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.19|3.22|3.97|4.6|5.25|5.3|5.765|4.8|6.69|8.78|11.85|11.1|9.4|12.05|12.15|12|14|12.73||12.988|13.24|10.55|13.12|12.92|10.58|8.24|10.675|9.61|10.01|8.12|8.7|8.8|9.665|10.74|10.402|7.9|8.9633|9.15|7.75|8.22|9.77|6.88|6.8|6.75|4.4|5.082|2.22|2.73|2.8|3.805|3.89|2.86|3.21|3.05|2.46|1.7401|1.3|1.75|2.835|1.76|1.74|2.15|2.05|2.678|1.74|0.85|0.2365|0.39|
2025-07-04 08:12:28|pink_usa_1447|ICHGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7292|8.7078|9.2636||13.8954|15.6555|14.5902|17.5082|18.8514|18.7129|18.9799|16.0075|18.8394|21.9084|22.7421|24.178|29.3292|27.9397|29.0811|30.0301|32.7336|31.0661|37.0869|33.6696|37.7466|36.6472|37.4717|33.1657|33.7062|37.7466|41.7778|43.6578|50.1333|54.2012|59.4737|56.8737|71.5789|64.2105|67.6842|53.2105|57|63.2|68.85|61|65.4|48.738|49|53.36|61.5275|70.68|62.5161|69.3552|65.25|64.8|57.3|56.24|67.18|66.92|70.59|72.1|89.2601|97|104.8|109.735|127.2749|106.05|114.05|
2025-07-04 08:12:33|pink_usa_1448|UUGRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.925|40.1035|38.163|33.9586|30.2393|33.6352|25.8732|27.1669|26.2781|25.8732|26.5201|22.5097|23.26|24.5796|23.3506|22.5873|24.7736|23.9327|24.5149|25.3558|25.2264|23.2212|21.1255|22.9754|25.2911|24.6054|27.7361|31.6429|31.8758|29.6248|28.9521|31.6171|32.1604|31.8241|35.1876|38.771|38.8098|34.6701|38.8098|36.6106|35.3169|27.4|22.23|15.67|14.95|15.19|14.53|17.09|16.35|18.31|19.6|17.43|21.09|19.4|19.35|19|20.19|21.43|21.6|23.34|23.04|22.06|22.75|23.6|26.83|30.07|27.41|30.89|29.76|27.78|30.29|27.32|27.48|26.862|22.98|23.465|25.59|24.01|22.191|21.23|20.567|19.075|18.655|22.03|21.68|19.25|22.82|26.63|22.9|23.55|22.68|26.45|27.2|30.335|28.6308|28.74|28.69|27.47|21.59|25.99|26.9|26.06|26.31|27|26.2|26.55|26.41|25.33|30|30.61|
2025-07-04 08:12:38|pink_usa_1449|UUGWF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0953|7.1773|7.75|7.25|7.95|8.45|8.6337|9.16|9.2|9.992|9.65|9.58|9.35|9.88|10.5|11.7|11.01||10.45|11.55|11.2|12.95|15.2|13.5|14.05|15.2|13.5|13.8|13.6|13.5603|12.8|11.1|10.75|12.6|11.45|10.8758|10.49|10.138|10.1|9.13|9.6843|10.72|9.55|11.5299|12.7|10.55|11|11.48|12.65|13.25|14.86|13.5242|13.55|14.605|12.34|10.005|10.005|13.25|12.4712|12.1|12.76|12.85|12.92|13.551|13.94|14.86|15.7427|
2025-07-04 08:12:42|pink_usa_1450|HAYPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.15|20.1||16.4|13.02|10.08|||||14.16|15.12|18.42|22.15|25.35|21.7|18.87|22.62|||||18.65|||19.08|22.05|22.4|24.28|28.57|25.69|25.85|19.73|20.07|20.3|||22.2|14.49|14.79|15.53|18.42|||19.37||15.9|14.62|11.7|14.8|13.95|14.26|11.4125|12.06|12.06|12.06|10.05|10.07|9.6895|9.6895|
2025-07-04 08:12:46|pink_usa_1451|AMIGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.364|||28.17|26.284|25.533|19.425|14.074|19.381|17.578|18.391|19.311|20.064|21.376|20.4|23.616|22.692|25.578|21.23|21.682|24.029|22.831|24.753|24.309|28.082|28.096|24.152|21.849|25.783|26.097|25.55|25.989|27.405|25.45|25.157|27.522|29.776|27.762|26.154|29.755|29.39|30.23|35.512|40.261|44.675|46.59|41.52|42.22|31.75|21.534|22.071|26.279|27.763|29.531|29.645|32.03|34.0201|33.77|33.04|33.08|44.98|46.393|
2025-07-04 08:12:50|pink_usa_1452|GMVHF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|||2.9|2.52||||||||||||4.26|||5.86||7|7.36|7|7|||6.6|7.8|8.1|8.31|7.44|9.45|10|12.25|12.79|13.72|15.63|11.7|8.61|8.465|7.2|11.0828|11.49|9.6|8.9|12.8|17.46|23.88|25.672|27.5|20.41|18.68|14.3|14.008|18.82|17.23|16.624|11.042|12.305|10.068|8.42|9.6508|8.918|8.51|12.8|
2025-07-04 08:12:53|pink_usa_1453|HRGLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:12:54|pink_usa_1454|PEGRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.8325||||42.3|38.505|36.48|36.96|||36.84|32.4|30.45|32.34|32.4|31.95|31.0275|28.32|30.555|28.2|30.465|29.025|27.84|34.797|38.25|42.75|42.96|40.5675|36.27|42.6975|34.41|32.05|28.64|27.53|24.315|19.5228|22.3412|21.85|18.392|17.06|17.79|16.4588|15.96|14.48|14.27|13.14|13.4429|
2025-07-04 08:12:58|pink_usa_1455|SDLPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:12:59|pink_usa_1456|ITVPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.55||8.3|9.3|9.9|8.25|9.6|11.75|11.92|11|10|11.55|13.1|11.56|13.58|17.81|19.0575|24.57|30.59|33.36|31.2|35.34|32.025|34.49|39.66|43.77|39.27|37.245|33.874|24.31|20.725|25.695|28.11|23.01|22.56|24|20.43|22.57|18.625|17.185|18.11|13.84|17.6899|17.97|9.01|8.09|9.22|14.841|16.23|16|14.54|16.18|9.2213|8.12|7.7|10.06|9.92|9.08|7.53|7.61|8.82|10.8475|9.6625|9.0815|10.69|11.15|
2025-07-04 08:13:04|pink_usa_1457|HMSNF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4766|18.5523|19.7896|22.3208|31.5252|29.2241|23.7015|24.852||31.5252|33.6147|36.4036|28.948||29.2241|32.2432|34.5627|34.5167|36.5877|35.6212|37.232|40.9598|43.0308|44.8717|38.6587|45.3779|47.5484|45.562||40.9598|39.5962|32.2156|31.3412|30.2366|34.5167|35.5752|32.2156|30.8349|31.9045|30.5128|25.3583|22.5509|19.7435|12.0118|19.7435|15.4175|3.5667|4.4181|2.4|3.37|5.1|5.372|4.45|5.1|4.125|2.6|2.09|3.2|3.264|3.15|2.729|3.6075|3.4|3.722|4.12|2.98|3.365|4.1239|
2025-07-04 08:13:09|pink_usa_1458|GWPRF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:13:10|pink_usa_1459|CNVVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|16.34|16.5|10.52|11.72|11.93|11.545|8.0675|7.48|7.11|7.49|9.23|10.53|10.07|10.6|9.62|10.95|11.39|14.705|11.165|9.215|11.03|10.99|9.746|12.22|10.72|11.045|10.004|12.1162|12.6271|12.47|11.39|12.92|14.3255|14.5885|
2025-07-04 08:13:13|pink_usa_1460|DSITF|price_next_month|0.53591160220994|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2155|0.2107|||0.1915|0.1867|0.2119||0.1479||0.0766||0.2|0.27|0.42||0.633|0.62|0.82||0.82|0.84||||6.61|7.252||6.4|4.85|4.12||4.11|2.35|1.98||2.65|2.12|2.078||1.51|1.33|1.51||0.87|1.2|1.45||1.96|1.76|1.82||1.04|0.76|1||0.616|0.64|0.5825||0.9455|1.03|0.98||1.69||
2025-07-04 08:13:17|pink_usa_1461|TATYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.756|34.0165|40.0598|43.9658||38.5478|49.1225|46.3365|57.9005|66.92|55.3984|55.2662|55.188|42.2193|42.6032|48.9393|39.6702|27.3|21.9217|18.3167|26.0167|35.6417|30.5433|32.025|33.39|37.45|40.0167|45.6167|47.3083|48.2417|48.5333|51.1583|48.2329|54.3083|58.8233|60.375|61.145|59.78|60.3633|51.765|52.9083|45.29|46.9817|45.5233|37.415|40.8217|39.2233|40.7167|43.3242|45.9317|39.8125|46.1417|39.9583|40.5417|44.2283|36.8433|39.1417|40.5242|42.1843|44.6133|44.4383|40.775|48.51|40.985|39.0892|36.75|43.5167|49.7233|47.88|43.3183|45.3483|47.95|38.535|30.805|36.64|39.09|37.89|30.44|32|32.98|32.63|39.732|32.795|30.21|30.03|
2025-07-04 08:13:22|pink_usa_1462|JMPLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2641|31.5467|39.6996|45.4787|52.8995|59.8988|59.1335|54.0753|67.7855|70.2702|71.1021|72.3999|65.0901|73.842|81.5844|75.65|76.5678|77.2881|77.8919|90.9958|101.7479|120.625|116.0911|108.7627|99.0466|108.8453|109.4375|98.358|83.7606|76.7585|83.19|86.63|87|78.2|75.145|74.12|86.6|88.55|93.65|99.0999|72.87|77.31|92.4|78.65|79.48|72.93|49.98|57.48|56.03|79.75|91.755|83.83|73.9499|50.84|49.79|50.88|43.24|53.62|49.77|47.695|36.65|40.17|43.82|43.36|39.08|33.72|34.705|49.85|
2025-07-04 08:13:28|pink_usa_1463|SCGPY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.41|1.58|1.8|1.3|1.35|1.4|1.27|1.35||1.2|1.34|1.55|1.7|1.718|2.095||1.875|1.81|1.77|1.94|2.08|1.68|1.8|1.945|2.25|1.65|1.97|1.92|1.93|1.77|2.14|2.295|2.52|2.5|2.15|2.13|2.78|
2025-07-04 08:13:32|pink_usa_1464|SECCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6154|5.166|4.2105|5.2632|6.8016|6.5992|7.1255||7.8543|7.2227|7.0445|6.5749||6.2348|7.0526|7.3684|6.9231|7.146||7.8947|7.0445|6.8946|5.7652|5.0769|3.7652|2.2186|2.23|2.05|1.4|1.37|1.33|1.43|1.65|1.7|1.383|1.38|1.45|1.4|1.2|1.2923|1.2312|1.4132|1.52|1.8|1.965|2.06|1.552|1.96|1.729|1.6648|2|1.93|1.71|1.8855|1.97|2.03|1.75|1.936|1.82|1.79|1.7615|2.13|2.29|2.37|2.22|1.895|2.13|2.7|
2025-07-04 08:13:38|pink_usa_1465|MEGGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:13:39|pink_usa_1466|RLXXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|7.44|7.2|7.2963|7.77|8.2|7.95|7.35|8.56|8.5251|8.8|8.71|8.14|7.92|8.35|7.901|9.54|10.87|11.85|11.47|14.18|14.68|14.78|16.02|16.57|16.91|16.58|16.14|18|16.6|18.9|18.4|19.35|17.37|19.8059|21.6|22.1644|21.75|21.7467|22.0077|19.75|21.6041|21.65|23.6|22.6965|26.5408|22.1|21.75|21.61|25.7|27.1|29.85|31.47|30.1|31.6|29|24.75|29.3|33.1|34.5|34.5|42.679|42.686|45.135|44.619|48.45|50.291|53.35|
2025-07-04 08:13:44|pink_usa_1467|BTLCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|6.3|6.05|6.94|8.12|7.53|7.25|6.84|8.13|8.53|9.81|9.64|7.91|7.77|7.97|8.48|8.41|8.89|8.99|9.235|10.05|11.055|11.42|11.71|11.41|12.32|12.6|13|13.67|10.71|10.14|8.6|7.41|7.445|8.592|8.11|8.175|9.68|9.415|8.51|7.745|7.39|7.98|6.725|8.24|7.72|5.01|4.58|4.55|5.9|7.27|7.08|6.96|7.35|6.71|5.74|4.02|5.53|4.91|4.34|3.48|4.76|4.79|5.18|5.535|4.6|5.12|5.04|
2025-07-04 08:13:52|pink_usa_1468|MBPFF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0159|2.7|2.1|3.4|4.4192|3.41|3.1|3.17|3.1||1.39|2|2|2.585|2.6|3.25|2.825|3.85|3.85|3.05|3.05|3.7|
2025-07-04 08:13:57|pink_usa_1469|SPMYY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.333|33|38|35|22.5|10.9|6.9|9.8|6.2|4.95|0.72|1.34|1.23|2.33|3.9|5.74|5.27|4.15|4.38|5.2|3.25|3.4|3.16|3.61|3.14|2.42|4.399|4.72|5.2|6.05|5.35|4.65|5.2|4.9|2.8|2.3|3.15|3.97|5.89|6.77|7.32|8|9|8.88|8.81|8.76|7.95|7.76|10.6|10.35|9.78|9.19|7.66|7.6|7.42|6.41|6.7|6.74|4.846|5.02|5.376|5.56|4.75|3.87|4.67|4.0201|4.16|4.74|5.96|6.3|5|5.43|6.66|6.5|6.32|7.7|7.605|8.11|10.365|12.1|13.41|13.32|15.525|14.18|13.33|14.18|15.59|12.6|12.1|12.75|11.99|11|9.15|8.59|4.53|6.37|9.8|9|8.744|8.49|9.25|10.05|
2025-07-04 08:14:03|pink_usa_1470|SPNUF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.38|1.0593|0.99|1.5|1.76|1.9|1.97|2.27|2.11|2.2|2.21|2.06|1.83|2.67|2.55|2.404|2.36|1.974||1.67|1.5|1.63|1.7|1.62|1.306|1.45|1.49|1.14|0.8938|1.215|0.946|1.06|1.27|1.48|1.27|1.193|1.412|1.65|1.51|1.51|1.84|1.93|2.08|2.64|3.08|2.65|3.25|3.79|3.49|3.54|3.75|4|3.145|3.15|2.89|3.29|2.8|2.11|2.2|1.1382|1.5507|2.4499|2.385|2.25|2.24|2.35|2.5|
2025-07-04 08:14:08|pink_usa_1471|PRRFY|price_next_month|0.1358024691358|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9446|15.2022|12.5961||7.1668|5.6031|5.9506||11.6405|4.4521|1.3465||4.0525|2.2412|3.275||2.276|3.857|4.6388||4.87|3.2|2.68||3.41|2.92|2.9||2.74|3.21|2.686||2.81|2.68|2.57||2.45|2.665|2.25||2.22|1.969|2.45||2.61|5.66|5.865||8.05|7.42|6.94||7.3427|6.9|6.65||8.33|7.11|8.55||11.035|11.36|12.255||14.8||
2025-07-04 08:14:13|pink_usa_1472|PFODF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5746|0.747|1.0458|0.5976|0.7987|1.448|1.1779|1.0348|0.777|0.5316|0.63|0.684|0.633|0.553|0.484|0.535|0.543|0.539|0.48|0.527|0.526|0.505|0.589|0.502|0.538|0.462|0.498|0.432|0.4143|0.426|0.462|0.55|0.95|1.26|1.31|1.35|1.525|1.418|1.47|1.46|1.22|1.22|1.34|1.34|1.34|1.41|1.6|1.8|2.075|2.5|2.41|2.45|2.75|
2025-07-04 08:14:17|pink_usa_1473|CUKPF|price_next_month|1.8662846227316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2169|||34.7551|34.25|||39.377|41.65|||29.05|||34.05|36.82|41.45|||38.5963|39.52||||44.5||48.15|54.9|52.2||||50||||70.75||62.834|65.7419|49.0028||51.1149|45|48.1||12.75|11.84|18||23.64|24|18.75||9.435|7.93|7.3||12.82|13.31|17.45||13.5796|12.85|22.8||22.14||
2025-07-04 08:14:22|pink_usa_1474|SSEZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|17|16.31|18.58|17.8|19.48|16.89|17.84|17.6|19.45|22.4|22.94|21.57|19.47|21.82|20.78|22.87|22.54|23.81|23.92|23.16|21.79|25.25|24.95|24.79|24.01|23.67|23.73|24.1|20.12|22.13|20.55|19.39|19.17|18.5|18.66|18.6|18.48|19.075|17.9|14.8|14.935|14.76|14.72|16.56|19.79|15.07|16.93|17.275|20.92|20.76|21.17|22.36|21.145|23.29|20.96|16.76|21.34|22.51|23.235|19.82|22.52|21.24|24.37|23.475|20.06|22.45|25.87|
2025-07-04 08:14:28|pink_usa_1475|HCHDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2384|1.831|2.6094|3.892|4.2016|5.0419|3.9982|4.2458|7.2975|6.643|8.5448|7.5098|6.4218|6.9614|6.6607|5.7496|7.1826|6.1919|3.4144|2.3131|2.4591|2.3352|2.5829|2.4356|1.4577|1.4684|1.1517|1.1057|1.0915|0.7103|2|3.29|3.295|3.12|3.41|3.76|3|3.3705|2.832|2.43|2.11|2.09|2.47|2.67|2.51|2.215|1.8|3.32|2.856|2.796|2.866|2.02|2|1.57|1.8|0.8822|0.685|1.01|0.9998|0.91|1.01|1.2|1.87|2.15|3|2.295|4.2|3.7322|
2025-07-04 08:14:32|pink_usa_1476|KLRGF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.42||9.4938|11.7|10.6|||9.36|10.03|9.65|7.58|5.95||6.8|6.86|8.85|||15.28||20.4062||||18.15||16.25|||11.33|||||11.7|||14.05|14.3125|9|6.8||7.04|6.7|10.9|7.45|7.49|8.25|10|11.2|11.5999|13.07|13.06|11.03|9.3456|6.845|9|9|10.004|8.5|8.5|12.97|17.3383|21.215|17.1|19.075|19.83|
2025-07-04 08:14:37|pink_usa_1477|MITFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|15.1|16.45|19|16.58|18.76|17.33|17.55|16.2|20.1|21.74|20.73|21.55|17.6|17.14|17.28|19.87|19.39|16.25|15.4|12.51|9.825|9.8|10.57|13.75|13.1001|9.65|9.695|7.82|7.22|6.47|6.5|7.83|8.155|7.0875|2.9625|2.51|1.51|2.4|3.69|3.32|3.47|3.435|2.56|2.75|2.84|4.03|4.64|5.26|4.7|5.34|5.78|6.21|6.095|5.8125|7.77|7.4605|
2025-07-04 08:14:42|pink_usa_1478|IMIAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:14:43|pink_usa_1479|AVEVF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:14:44|pink_usa_1480|PMOIY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:14:45|pink_usa_1481|HLFDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|13.31|12.5|10.98|10.5|10.4|9.04|6.37|11.15|10.5|10.27|11.01|13.02|15.04|15.3|16.46||13.56|12.85|||10.04|12.2|8.9|7.975|9.23|||8.7998|9.6|11.07|9.08|7.55|6.6105|6.4|4.64|4.3||4.29|3.8|6.06|7.78|11.02|9.79|7.88|9.1||3.81|4.07|4.69|4.3|5.85|4.5|4.33|3.9|3.71|3.66|3.5|3.51|4.5|
2025-07-04 08:14:48|pink_usa_1482|HLMAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|2.65|3.25|3.4||3.95|4.17|4.95|5.05|5.9|6.51|5.33|5.41|6.1|6.25|6.58|7.11|7.3|8.24|8.35|10.1837|9.85|9.8|9.78|10.6|10.8306|11.85|12.5695|11.25|12.86|13.7|13.54|10.75|13.1719|14.2|15.9|18.5498|17.25|18.5309|16.5|18.5277|22.95|25.3133|24.2054|28.01|26.6989|28.925|30.75|35.3858|35.5|39.84|39.4|31.82|32.76|28.2|23.21|26.91|29.11|27.9|21.751|27.71|27.96|33.31|32.48|34.74|37.55|42.93|
2025-07-04 08:14:53|pink_usa_1483|HALMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.86|58.85|55.013|57.1|63.98|73.82|76.43|73.97||78.82|70.98|56|48.63|51.625|58.19|57.68|44.145|56.12|56.76|65.975|63.88|76.6|74.885|88.13|
2025-07-04 08:14:58|pink_usa_1484|QNTQY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|8.48|7.14|9.4|9.3|9.1|7.82|7.63|6.56|8.34|7.89|7.48|7.315|8.14|9.52|10.18|12.48|11.77|11.41|11.52|12.63|15.22|15.14|14.55|12.87|11.4|11.98|14.72|14.12|13.456|13.13|11.987|11.372|12.7|14.29|12.54|13.13|12.2|12.6|14.15|15.09|15.75|15.25|13.5|14.1|19.25|15.5825|16.28|13.95|17.4|19.3|19|15.49|15.85|17.9|17.9|14.55|16.58|18.19|17.6|14.8|15.87|17.635|25|24.19|20.325|21.5|28.01|
2025-07-04 08:15:03|pink_usa_1485|HRCXF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:15:04|pink_usa_1486|OXINF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|19.13|20.65|25|23.15|21.45||29.5|23.4|21.3|16.85|11.9449|14.25|16.15|8.1|10.5|9.6|9.4|8.2|9.35|13.55|14.2|13.1|10.65|12.95|12.85|12.65|11.3|13.35|17.3|16.2|20.3|11.15|17.7|21.35|27.45|28.975|34.5|33.1|29.2|28.1|27|23.35|27.85|29.9|32|23.25|27.25|26.35|26.35|26.3152|24.49|22.625|26.94|
2025-07-04 08:15:09|pink_usa_1487|DPUKY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1333|5.7267|5.3633||6.5667|6.5533|5.7333|5.9467|6.15|6.65|6.75|8.4067|9.35|||9.19|10.4873|8.75|8.95|8.6|7.37|9.18|9.8|9.93|9|6.71|7.708|6.9075|6.25|7.36|7.75|8.14|8.25|9.17|9.42|10.54|11.63|10.55|11.505|8.88|6.74|5.12|7.535|6.96|8.51|8.61|9.21|8.15|8.04|8.033|7.1232|7.305|6.72|
2025-07-04 08:15:13|pink_usa_1488|RANKF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|1.05|1.1|1.4425|1.3|1.78|1.46|1.92|2|2.55|2.36|1.94|1.94|2|1.78|2.32|2.33|2.54|2.4|2.37|2.29|2.7|2.71|2.57|2.32||3.7||4.17|3.49|3.28||2.35|2.57|2.9|3.12|3.17|2.971|2.41|2.11|1.87|2.04||2.71|3.62|1.44|1.77|1.77|2.03|2.75|2.55|2.25|2.06|1.43|0.99||1.055|0.9181|1.14|0.95|0.905|0.8454|0.8454|1|0.805|1.07|1.565|
2025-07-04 08:15:19|pink_usa_1489|CRNCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.0172|74.1928|98.5183|109.4647|145.953|147.1693|166.0215|157.2643|179.0357|178.914|149.3586|116.884|107.762|52.2261|43.7454|42.5954|43.7933|41.6851|39.2894|43.41|34.0189|27.4067|28.1255|25.1069|27.4547|25.9693|25.6339|21.8966|17.6802|29.515|24.1965|24.3403|29.467|24.484|22.28|26.2089|28.7852|29.8504|28.8442|24.7236|22.6154|20.6988|18.8781|24.3882|21.5613|12.6972|16.0512|17.0094|23.0945|18.7104|14.1899|21.2848|21.7713|20.9808|19.4604|22.6633|25.1364|25.9067|9.7705|4.9566|4.4852|5.479|4.828|5.525|8.38|6.25|6.34|
2025-07-04 08:15:23|pink_usa_1490|COIHY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2598|15.4295|17.7625||20.7317||21.2089|20.6681|21.2513|21.3574||19.4814|19.0456|21.5801|24.0721|23.9767|23.983|22.6087|24.2641|23.8273|23.2127|23.1922|25.118|26.5317|27.761|33.5693|31.8278|34.9727|30.66|32.0532|35.2493|29.25|30.7101|34.27|30.77|38.56|42.075|46.51|48.94|57.98|66.19|53.96|49.995|44.229|39.66|43.15|44.22|38.165|25.41|30.72|29.51|26.3192|24.355|20.91|20.05|20.9|
2025-07-04 08:15:29|pink_usa_1491|FDDMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|12.5|12.5|12.5|12.5|12.5|12.5|5|4.65|3.06|2.88|
2025-07-04 08:15:31|pink_usa_1492|TLKTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:15:32|pink_usa_1493|VTXPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6||15.54|18||23.673|22.68|25.29|18|21.11|23.98|20.45|23|24.8|24.42|24.8|25.4243|31.85|29.7|27.2|26.08|32.12||31.11|26.22||21.94|21.25|21.99|23.75|24.5|24.6|31.6|36.25|37.08|40.45|31.6|31.47|32.9|25.62|28.85|31.2|24.75|24.6|25.6|33.71|32.75|33.8|31.382|27.8|23.07|20.74|19.2999|21.5|21.1|18.145|16.09|19.71|17.05|13.9|11.5|12.55|9.58|11.01|
2025-07-04 08:15:37|pink_usa_1494|RTMVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.92|5.45|6.086|7.192|8.542|8.54|8.276|7.69|6.65|7.37|9.74|10.43|12.07|11.502|11.494|10.2||||11.046||12.746|12.8|12.9536|11.4|12.52|14.38|12.93|15.5501|17.54|12.61|14.68|16.48|17.235|17.38|18.59|19.4|17.19|15.178|14.545|11.18|14.59|14.12|14.18|11.76|14.4|12.99|14.4|16.0501|16.6|19.41|21.22|
2025-07-04 08:15:40|pink_usa_1495|KNNNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5376|8.1|14.21|15.4|16.7|20.0213|21|27.7|25.55|25.55|||25.55|25.55|25.55|25.55|25.55|25.55|25.55|10.4|10.29|9.3908|10.2008|
2025-07-04 08:15:42|pink_usa_1496|ATDRY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.61|1.6|1.4686|1.31|1.08|1.42|1.42|1.3|1.19|1.28|1.23|1.45|1.24|1.525|1.855|1.63|1.77|1.91|1.44|1.73|1.9|2.01|2.015|2.26|2.07|2.17|1.95|1.75|1.41|1.9|1.92|2.04|1.79|2.29|2.15|2.55|2.83|2.4|2.7|2.74|
2025-07-04 08:15:44|pink_usa_1497|ASOMY|price_next_month|1.162962962963|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.37|29.08|||26.17|34.6|43.4||61.59|81.4|103.15||47.5|32.16|39.871||57.5|38.13|50.7||50.6283|61.1|61.1461||75.715|77.58|89.17||82.64|77.33|29.725||33.47|34.0725|43.885||42.09|64.72|66.8348||68.51|43.3|31.44||10.505|7.26|6.15||5.23|4.735|5.28||4.56|5.84|5.15||4.1568||
2025-07-04 08:15:48|pink_usa_1498|WMGPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:15:50|pink_usa_1499|CVSGF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|||8.15|7.65||||11.35|14.83||19.9||31.8|||22.9653|||23.797|23.86|23.86|23.86|23.86|12.068|13.75|14.05|12.54|14.3|17.4|
2025-07-04 08:15:53|pink_usa_1500|LSLPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4565|4.5892|3.4403|||||4.61|5.238|5.5|7.333|7.18||6.3|4.95|4.24|5.1|6.18|5.1|3.66|4.06|3.1|2.34|2.75|2.48|2.91|3.0373|3.8|3.75|3.35|3.3|2.8|3.45|2.5668|2.95|3.94|1.93|2.6|2.79|3.3|4|6.2|6.29||||1.0562|3.25|3.25|3.25|3.25|3.25|3.4|3.99|4.5|4.5|3.75|3.79|
2025-07-04 08:15:55|pink_usa_1501|JUBPF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.14|0.1|0.15|0.58|0.5|0.559|0.6|0.375|0.53|0.46|0.425|0.295|0.18|0.22|||0.145||0.085|0.11|0.088|0.015|0.0226|0.0131|0.036|0.011||0.044|0.06|0.056|0.059|0.0515|0.0548|0.0525|0.0705|0.0586|0.054||0.0494|0.0268|0.0288|0.0335|0.0356||0.043|0.048|0.041|0.06|0.102|0.193|0.2354|0.23|0.24|0.2399|0.2058|0.176|0.145|0.1653|0.116|0.11|0.074|0.081|0.093|0.09|0.049|0.056|0.0475|0.058|
2025-07-04 08:15:59|pink_usa_1502|AVNBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.92|10.64|11.5883|11.8||17.2||||12||13.6157|12.9|12.9656|17.9058|18.9284|18.8357|15.6996|16.0334|17.6144|15.4998|21||34.5|38.5888|57|43.25||38.51|25|14.39|16.7|10.8|11.94|13|11.09|11.03|10.615|9.76|15|14.95|17.5|18.164|17.62|26.231|
2025-07-04 08:16:04|pink_usa_1503|KGFHY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9002|8.3501|9.1|9.2|11.4|10.33|10.25|11.25|11.55|9.65|9.17|7.65|8.15|8.65|9.25|10.05|10.05|10.1|8.4|6.91|5.2|5.56|4.7|2.82|3.53|5.57|6.8|8.03|6.53|5.93|6.19|7.85|8.25|8.92|7.58|7.55|8.98|8.81|8.65|8.82|8.465|9.96|11.99|12.43|12.991|13.92|10.285|9.52|10.81|11.235|10.93|10.82|9.3|10.465|9.86|8.85|8.28|8.55|7.79|9.135|10.17|8.23|7.3|6.525|6.46|5.415|4.63|5.49|5.6125|4.67|7.15|7.18|7.515|10.47|9.725|8.465|8.4435|6.665|5.66|5.745|6.59|5.77|5.84|5.63|5.673|6.74|7.22|6.3|6.28|7.99||
2025-07-04 08:16:08|pink_usa_1504|FERGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:16:09|pink_usa_1505|ASHTY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.35|68.4|74|75.57|57.04|64.25|49.7|57.7|66.5|75.39|82.32|81.46|86.74|104.93|119.23|123.7325|124.94|90.25|108.4|100.455|105.55|126.87|132.915|122.43|144.2|173.955|226.505|291|313.32|330.27|258.96|212.4|199.84|241.69|266.6501|245.13|285.1|243.27|282.88|292.12|285.42|326.44|239.21|238.25||
2025-07-04 08:16:14|pink_usa_1506|ASBFY|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|9.05|12.03|14.09|13.02|14.51|14.6|17.04|17.9|15.67|17.17|17.49|17.31|19.1|19.45|20.87|25.11|28.44|25.96|29.6|40.87|45.955|52.15|43.73|50.435|45.86|46|48.24|49.48|47|37|35.92|33.78|33.512|38.42|43.91|38.115|34.505|36.42|30.525|25.995|31.528|31.52|28.53|34.55|19.9675|23.425|24.87|31|33.39|31.43|25.78|27.48|22.92|19.99|15.1|19.27|24|24.98|26.056|30.082|29.8|31.29|29.46|26.05|24.82|28.05||
2025-07-04 08:16:18|pink_usa_1507|MRWSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:16:19|pink_usa_1508|WTBDY|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.273|9.9685|9.6815||12.6395|15.4105|18.55|17.1815|16.8355|18.4955|19.4905|19.739|17.7235|16.558|13.962|11.222|12.5405|11.5285|12.325|12.697|12.3885|13.01|13.32|13|15.37|14.415|16.845|14.49|13.7|16.12|9.84|7.15|6.47|11.065|11.9799|11.01|11.575|10.26|9.85|8.13|6.46|7.91|8.8312|10.79|10.63|11.52|10.3|9.57|11.15|9.06|7.96|9.4||
2025-07-04 08:16:22|pink_usa_1509|WTBCF|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9392|9.273||15.0223|16.3905||16.6544|15.9496|||18.5831|18.117|||23.3309|24.6663|28.9339||31.5283|34.8295|46.3429|51.7619|53.4497|51.1871|54.6367|58.3057|56.5655|51.7435|48.2197|40.2079|33.3829|37.8218|33.4052|37.834|37.0921|37.0159|38.5162|40.0595|38.0194|45.8813|41.8251|48.5321|45.2783|37.2034|48.8874|26.0609|30.5|27.7709|43.49|50.2|46|44.3|39.6|37|32.1022|26.25|31.58|36.386|42.8|43.762|44.82|43.18|37.51|37.51|37.244|33.792|40.506||
2025-07-04 08:16:25|pink_usa_1510|NXGPY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.6534|60.2659|50.04|39.75|37|30.4|23.7|28.06|26.25|31.65|34.89|34.2|36.7|33.88|32.15|38.35|34.43|44.77|40.515|28.49|39.75|46.9|54.804|58.51|54.23|54.06|47.62|41.61|35.29|33.8451|40.77|44.05|44.87|49.01|54|58.83|66.87|61.843|62.92|87.58||
2025-07-04 08:16:28|pink_usa_1511|AATDF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:16:29|pink_usa_1512|BHOOY|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.55|11.9|7.8|9||10.27|||24.54|30.36|37.5|65.4|54.91|49.74|41.96|51.85|53.86|51.09|43.76|61.12|68.6||52.73|105.05|81.05|91.5|95|94|75.55|32.25|25.43|15.03|8.75|10.92|13.69|8.3|8.52|10.1|8.4|8.91|7.12|9.329|6.94|5.75||
2025-07-04 08:16:32|pink_usa_1513|FDRVF|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|||||7.4959|||||10.2|16.3|19.25|16.4|14.2944|19.67|19.74|22.82|21.76|22.7|21.77|23.25|26.1|26.0878|31.75|38.02|39.5|54.2|54.15|55.5|52.39|26.55|34.9327|42.85|27.9395|35.6|26.94|30.85|42.235|40.1|36.8631|28.75|34.2015|26.45|20.05|25.4116|18.93|17.1923|21.175|27.2|19.35|14|15.59|16.55|19.8|23.85|24.35|33.15||
2025-07-04 08:16:35|pink_usa_1514|IGGHY|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.56|9.87|9.63|10.49|11.26|12.25||9.95|10.89||||6.37|8.542|9.068|9.21|11.95|11.8865|8.9|6.75|7.81|6|7.5|8.95|7.16|10.31|11.07|11.44|12.08|12.24|11.34|10.7499|10.92|8.44|9.5|9.9|8.705|8.9355|8|9.7366|9.21|10.53|11.83|12.8|11.18|15.5||
2025-07-04 08:16:38|pink_usa_1515|SOIEF|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|6.1|10.85|12.9|13.8|15.5|13.15|13.9|20.8|24.8|22.1|20.5|19.5|19.98|16.25|19.3606|19|19.449|21.39|25.65|26|31.09|26.04|19.69|16.79|15.65|17.08|15.55|11.8468|10.67|11|12.94|12.38|17.43|14.7|14.7|12.71|12.81|15.145|15.74|10.65|11.98|11.56|11.47|12.65|6.54|8.3827|9.31|12.43|15.75|15.2143|12.81|14.832|18.38|19.016|24.15|26.41|28.455|24.6|24.5|27.85|35|43.81|36.35|24.61|22.8035|25.5||
2025-07-04 08:16:42|pink_usa_1516|WOSCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:16:43|pink_usa_1517|JDSPY|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.196|2.1378|2.4484|2.6325|2.806|3.1025|2.53|1.37|1.25|1.9|2.19|1.95|1.79|2.05|1.44|1.55|1.7225|1.3|0.9378|1.14||
2025-07-04 08:16:47|new_0222_0000|BKR|price_next_month|0||||||||||||||||||||||||||||21.38|21.58|26.5|22.38|21.11|24.28|22.36|22.24|16.97|17.93|19.55|19.1|18.01|23.85|23.5|20.04|20.13|18.38|21.13|20.5|17.63|22.5|22.13|19.63|25.88|31.75|29.38|35.5|39|34.5|44.13|45.94|38.5|40.5|25|22.06|16.88|29.88|34.81|27.94|24.69|31.81|34.59|34.38|41.35|39.29|35.58|35.83|35.2|37.68|26.8|29.05|30.26|28|31.41|28.26|35.08|36.68|40.3|42.83|43.3|44.12|56.54|54.96|77.44|80.83|79.95|69.05|69.03|80.39|79.05|86.72|64.88|80.88|82.91|34.95|33.32|35.58|40.5|42.07|45.28|49.76|48.27|46.42|68.51|77.41|77.38|57.99|49.13|44.11|46.32|41.97|44.72|45.39|47.43|58.09|56.64|69.9|68.77|52.96|57.99|68.46|58.15|52.68|43.51|48.36|47.83|55.4|63.08|59.37|36.89|31.43|32.15|36.11|34.58|26.69|23.57|24.02|25.39|21.4|21.66|13.95|15.49|14.77|20.09|20.08|21.24|25.08|27.44|31.02|25.69|27.66|31.74|29.24|35.79|34.42|28.5|32.62|38.72|38.08|46.18|35.4|39.64|
2025-07-04 08:16:52|new_0222_0001|BBWI|price_next_month|1||||||||||2.5121|2.9539|3.7675|4.9461|4.7178|5.0532|6.8433|6.2311|7.308|2.7842|3.5156|2.9377|3.1256|4.1197|4.7622|5.0128|5.9361|5.1926|5.9038|8.0253|5.4956|5.1118|7.5969|9.6861|9.3426|8.1061|9.4396|6.8817|7.3949|8.9264|8.3485|7.9849|7.7788|7.5888|7.8798|7.1241|8.0333|7.8313|7.0716|8.991|7.4757|7.1726|7.0716|8.3849|7.4757|7.2736|7.5767|8.1344|9.1931|9.7224|11.7187|13.436|8.4859|11.6944|14.3453|19.752|15.307|17.0244|13.7391|19.5015|16.1879|15.7111|14.2644|13.1734|11.3954|11.2499|14.5554|16.9638|12.3571|13.7472|9.6012|12.3329|13.7068|14.4826|15.9616|15.5979|16.2283|19.752|19.2186|16.6243|17.7639|17.9821|19.1297|21.9503|20.7946|25.6113|22.3544|21.2148|18.7175|16.2283|12.3248|15.6626|16.8102|7.5242|6.2149|10.1104|12.0581|13.4078|17.8689|20.0914|19.0731|27.2115|25.878|32.295|30.5008|34.2104|37.6048|35.851|39.2777|42.1468|36.7885|40.4172|46.3574|52.5238|45.525|46.3816|51.6025|65.382|74.2397|69.924|67.8066|77.1088|68.5259|55.401|61.5917|56.7506|42.5266|41.7023|29.2724|45.3148|39.8677|27.4055|21.3603|26.7589|21.1259|18.1518|13.3431|15.4686|17.5053|13.0845|23.7606|31.3656|44.1753|56.4678|67.48|75.13|53.37|41.02|37.33|42.5|40.87|35.24|36.87|32.62|45.7|51.94|30.76|36.24|36.23|28.12||
2025-07-04 08:16:58|new_0222_0002|CTRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.8025|1.8333|1.615|1.5417|1.0417|1.2917|1.1667|1.115|1.3858|1.375|1.3025|1.3025|1.5208|1.3958|1.7133|2|1.6508|1.9533|1.4275|1.4167|1.0942|1.4583|1.505|1.3442|1.2292|1.5467|1.5417|1.6358|2.335|2.41|2.0917|2.0083|1.6708|2.0942|1.7417|1.8217|1.9592|2.0417|2.0875|2.1292|2.5417|2.975|3.6642|3.5258|3.9233|3.68|5.065|5.7237|6.4463|6.1575|6.5938|6.6137|8.1075|9.105|8.55|9.9225|9.67|14.2425|11.0025|7.0175|6.8725|7.5475|8.7825|9.6175|9.5675|9.0325|7.6175|7.245|10.4075|14.07|18.52|19.43|15.95|17.57|21.095|23.49|26.39|34.025|37.91|35.32|39.98|39.28|32.95|31.1|26.5|33.82|26.16|21.71|20.75|23.4|24.67|20.88|21.48|23.24|24.87|27.7|26.35|23.91|23.5|24.23|24.95|25.89|19.16|18.64|14.09|21.62|18.7|17.79|18.33|16.67|16|21.32|21.9|28.79|30.59|31.13|25.03|25.6|27.54|27.5|24.88|27.36|25.8|23.92|27.72|24.56|25.22|
2025-07-04 08:17:03|new_0222_0003|GL|price_next_month|0||||||||||||||||||||||||||||4.8039|4.3436|5.0897|4.2599|5.234|5.4836|5.1936|5.5211|6.0969|6.0089|7.6396|8.2341|9.7623|8.8359|9.2471|7.5782|10.3099|8.0912|8.4159|7.983|8.4419|8.4419|8.3337|8.983|10.2017|9.3077|9.2276|10.4723|11.2018|13.5027|17.2366|17.373|18.0743|19.2908|19.0484|18.9402|14.5822|15.1956|14.6133|13.8622|11.1956|11.1378|11.0578|14.8044|15.4178|16.84|18.4489|16.4578|16.8844|18.1733|16.1067|15.9111|15.9556|17.2222|18.0622|19.5022|21.0844|23.1289|23.2356|24.0089|24.2667|23.7467|23.2311|23.48|24.9333|26.7156|26.8756|27.4133|28.8844|30.3556|27.3511|28.96|27.1022|28.7733|25.8|18.5644|13.3333|13.0356|17.36|18.0444|19.9556|23.7956|23.5867|25.4578|27.6889|29.7422|26.9267|27.2867|30.4467|32.4733|33.1667|33.7267|37.14|41.38|47.3867|48.5733|50.1|53.1333|52.74|52.96|50.07|56.11|61.61|58.01|54.34|57.89|61.87|63.41|73.54|76.71|78.97|84.13|90.85|86.74|88.07|84.66|83.76|87.66|91.32|97.33|104.26|82.34|79.6|81.09|90.39|102.49|93.11|89.02|102.3|98.08|100.73|115.52|120.85|108.52|112.17|116.36|122.82|76.17|92.74|105.6|122.09|123.34|121.2|
2025-07-04 08:17:09|new_0222_0004|PEAK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:17:10|new_0222_0005|J|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||5.0371|4.3656|4.2623|4.4173|3.8739|4.0805|4.7789|4.5206|5.6301|5.7334|4.159|4.5722|5.7334|5.2685|5.785|5.5784|5.566|6.8966|6.0702|6.7416|8.6652|8.1486|7.1032|7.3346|6.0949|6.4689|7.3739|8.5495|9.8656|13.6196|12.099|13.5411|13.2229|16.3055|14.3345|12.5163|15.3799|17.0039|18.1154|19.1402|18.5452|17.2353|16.5204|16.8303|20.9873|20.1278|24.3302|26.3426|34.4499|34.173|34.2929|31.2144|37.4168|41.6771|50.9331|72.0237|63.0982|71.346|63.9164|30.107|31.9582|31.4375|33.8673|34.9499|31.2309|39.8506|30.2227|31.9086|42.4539|40.9994|32.3466|32.0656|36.9912|36.2226|31.8755|31.8921|39.7597|41.7184|48.9249|50.2637|50.1728|47.6852|41.9911|39.2143|31.4871|35.4209|34.8094|33.173|32.421|36.8424|44.2307|42.6275|48.3877|45.3877|43.5696|48.1067|57.4041|48.0075|55.8917|62.0569|53.5529|64.4122|68.189|77.3377|76.4699|68.3874|70.5361|78.5112|83.4367|110.4198|111.7752|116.0478|107.5851|114.5024|113.4693|95.2217|102.1059|95.42|103.6431|110.1636|111.3785|118.618|120.9486|139.1458|138.7004|122.537|132.61|
2025-07-04 08:17:17|new_0222_0006|LHX|price_next_month|0||||||||||||||||||||||||||||4.6325|4.9325|4.925|2.4375|3.75|4.3325|4.3775|4.2775|4.775|4.945|4.99|5.985|6.2775|6.615|6.955|8.415|12.095|10.97|10.9075|10.72|10.3125|11.75|14.3125|14.5325|15.6575|15.4375|14.375|15.6575|19.0325|21.375|21.72|21.815|23.815|24.19|19.815|17.53|18.75|17.28|15.155|11.22|14.5|16.155|17.125|15.845|15.1|14.375|15.01|17.14|17.495|18.105|16.055|13.19|15.6|14.28|16.185|18.61|24.34|22.525|23.74|30.765|32.385|28.2|37.07|41.1|46.43|46.57|45.55|42.6|50.82|51.35|54.88|60.56|54.6|54.03|48.15|35.95|43.29|30.58|31.31|41.72|42.92|51.48|44.53|45.19|46.54|53.13|39.87|37.75|41|45.54|41.65|45.78|46.2|46.2|57.07|61.96|69.34|73.52|68.27|69.6|67.13|80.24|82.94|79.13|86.97|80.01|86.62|89.21|102.71|111.89|114.47|139.32|159.38|156.42|164.95|148.71|153.18|168.5|207.6|206.31|221.33|193.7|168.33|161.11|171.51|209.23|226.74|230.54|209.29|232.26|239.97|246.47|214.82|195.15|189.49|179.41|208.42|214.05|226.89|247.47|212.01|220.02|255.73|
2025-07-04 08:17:23|new_0222_0007|LUMN|price_next_month|0||||||||1.3333|1.3992|1.5802|1.5473|1.7778|2.107|2.2881|2.107|2.2058|2.2222|3.1605|2.2881|2.8313|3.5885|4.6749|5.1358|7.037|8.0741|8.2963|9.1481|8.1852|6.8889|8.4444|6.8889|8.7778|8.9259|7.6667|9.037|9.2222|10.4444|9.3333|10.7407|11.8333|13.8889|13.4444|12.1667|12.1111|11.2222|11.5556|13.3333|14|13.2222|12.6667|12.8889|15.0556|14.5556|14.1667|14.2778|13.9444|13.2778|16.3333|18.8611|23.4444|28.375|33.1667|37.875|45.3333|40.25|42.75|40.4375|38.625|24.5|29.3125|38.5|31.38|27.18|30.96|31.6|30.78|27.7|26.6|28.33|30.33|29.45|34.29|35.75|26.4|28.88|30.99|32.09|32.6|30.69|34.37|32.73|33.3|37.7|38.57|40.24|44.84|46.05|45.87|44.05|36.82|32.45|37.19|25.11|27.14|27.15|31.39|32.46|34.01|34.11|35.62|41.38|43.24|40.78|37.11|35.26|37.03|38.56|41.54|38.38|40.45|37.57|35.85|33.86|28.86|34.91|39.24|41.48|37.17|35.96|28.6|28.21|25.42|30.95|31.44|26.58|25.86|25.67|23.27|18.99|17.81|18.58|18.77|20.64|15.32|11.42|12.09|12.94|13.66|10.62|9.65|8.62|12.38|12.83|12.47|11.86|12.36|10.06|10.89|7.36|5.25|2.37|1.79|1.46|1.22|1.19|3.15|6.39|4.94|3.54|4.6|
2025-07-04 08:17:29|new_0222_0008|NLOK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:17:30|new_0222_0009|RTX|price_next_month|0||||||||||||||||||||||||||||4.0221|4.3265|4.6608|3.5501|3.7365|3.6185|3.6681|3.8254|3.9922|4.2478|4.4838|3.5989|3.6877|3.8742|4.2675|4.8771|5.3004|5.0148|4.7395|4.9558|5.0541|5.7527|6.6077|6.9814|8.0732|8.6923|8.8497|10.1279|10.9736|11.8987|13.3146|11.0129|12.7828|15.4967|15.0845|14.9854|18.7912|22.7936|20.9843|19.0366|16.6578|19.5684|18.3695|21.966|23.5928|24.5682|23.0956|16.9567|21.6262|22.0793|21.8685|19.4047|20.0057|19.4488|23.6714|26.6481|30.0621|27.1421|29.4202|29.2062|31.6794|32.0066|31.9059|32.2709|36.7327|39.5269|39.1367|41.3582|42.8056|42.2455|45.9206|48.1987|46.1094|45.606|40.2632|34.5868|30.2005|30.7354|34.2784|38.671|42.4657|47.1667|44.7438|47.0534|51.1628|56.3735|52.1319|49.0735|49.3063|51.3768|46.8457|49.1868|55.1086|57.4496|66.4361|66.864|71.7538|74.4661|66.1718|67.336|72.232|71.5839|63.1259|61.9303|55.1841|65.6809|67.7451|64.3153|69.0163|74.8814|74.6171|75.366|86.8509|75.6114|85.4223|78.1664|74.3025|89.7457|84.0756|90.3561|94.5222|64.81|56.68|54.32|66.73|83.24|86.95|88.86|90.19|94.91|93.21|94.82|99.85|99.9|87.93|81.39|91.12|101.52|117.49|120.99|128.95|126.13|145.75|
2025-07-04 08:17:35|new_0222_0010|TNL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.079|13.3588|14.0809|16.1253|16.888|14.1531|9.2293|9.6625|7.6677|2.568|2.744|4.0257|5.7316|7.6948|9.834|11.5987|10.502|13.0158|13.1557|14.1079|15.4212|14.126|18.2194|21.4011|21.8659|22.746|25.0748|28.4596|27.6382|29.8993|33.5007|32.4356|35.1976|34.805|39.3677|40.3877|36.8269|34.128|29.5021|34.8817|34.8366|30.7883|35.7437|39.8281|47.1257|48.2224|57.4652|51.3455|45.68|34.8|39.79|42.88|46.39|47.1|52.16|25.57|30.03|32.28|47.03|62.04|56.44|54.34|54.92|55.28|43.6|38.97|41.64|39.81|41.26|34.03|39.59|43.54|49.38|48.76|53.39|44.2|56.26|
2025-07-04 08:17:38|new_0222_0011|TFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||10|9.75|10.565|10.315|10.125|10.25|12|12.875|14.565|13.94|14.625|17.315|19.375|19.625|25.565|27.22|29.47|33.625|35.125|35.75|37.75|39.94|35.25|36.38|28.13|26.63|24.94|31.88|36.63|35.42|36.91|32.1|35.24|38.08|37.02|36.25|33.56|32.6|34.9|38.67|37.1|34.49|38.73|41.11|39.47|39.21|41.82|42.34|39.04|42.94|41.99|43.52|42.26|41.62|37.42|36.97|36.22|34.29|28.02|35.85|19.79|23.34|22.88|23.91|27.87|33.24|24.83|23.41|27.64|26.92|25.68|23.34|27.19|32.04|31.37|28.95|30.28|30.77|35.69|33.97|37.41|37.33|37.02|37.88|35.29|38.29|40.27|37.15|32.66|35.38|36.87|39.2|46.19|43.18|47.32|49.24|55.19|52.8|50.81|49.16|48.8|51.2|51.53|53.05|51.57|37.32|37.46|42.12|47.98|59.31|54.43|63.47|62.82|48.35|50.47|44.79|49.39|32.58|33.22|28.36|37.06|37.55|44.69|43.05|47.62|38.34|45.54|
2025-07-04 08:17:44|new_0222_0012|VIAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:17:45|new_0222_0013|VTRS|price_next_month|0|0.2127|0.3698|0.4206|0.4946|0.6845|0.9759|1.254|1.5455|2.1101|2.124|1.5825|1.7398|2.4339|1.999|1.7778|1.9445|2.2778|2.037|1.3889|1.2778|1.5556|1.7037|1.3889|1.2593|1.2407|1.4075|2.7037|3|3.1482|3|2.426|2.963|3.5371|3.6852|5.4075|5.0185|5.2223|6.4445|8.037|10.6297|8.037|6.9259|8.7407|7.037|5.5926|6.5556|8.297|8.297|9.111|8.8889|8.5|8.445|8.667|6.6667|6.722|7.278|5.3333|7.5|9.722|8|12.055|12.14|15.3056|13.5556|10.0833|10.1111|7.9722|11.8333|12.6111|9.4445|12.4445|10.3778|11.8845|15|16.3867|14.9541|11.7689|14.4178|13.9867|17.8133|18.8467|22.5133|24.15|24.39|23.0222|14.8144|17.22|16.63|16.5|17.36|19.21|19.7|21.84|21.96|20.5|22.14|21.93|16.03|15.04|14.84|13.17|12.97|8.57|11.33|13.25|13.19|16.24|18.23|22.01|17.4|20.315|23.16|24.92|22.78|19.57|20.75|21.69|23.03|25.34|28.27|29.11|33.56|37.865|45.41|50.78|49.37|53.55|53.15|72.26|55.99|44.09|52.69|41.71|46.79|36.5|38.05|37.35|38.99|35.71|42.85|38.76|37.31|31.25|29.95|26.99|20.9|19.15|21.42|16.77|16.11|14.54|16.99|13.3|14.07|13.35|14.97|10.33|9.69|10.13|12.16|9.33|10.53|8.9|11.77|11.57|12.06|11.6|11.28|8.42|9.32|
2025-07-04 08:17:52|new_0222_0014|BX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4584|25.1052|18.3163|18.8363|16.776|7.3089|4.5325|8.1526|11.2036|15.7852|12.3809|14.5589|11.0859|13.4895|15.8146|18.9442|16.7957|13.1952|15.3045|13.8721|13.6857|15.4124|17.8748|19.6015|23.1038|25.7821|30.5402|31.1289|33.6894|28.8528|35.7594|41.0277|37.3782|33.36|26.29|29.39|27.67|23.61|30.31|29.6|34.55|33.29|35.83|31.48|36.19|31.74|32.36|35.93|49.24|52.97|63.73|52.24|56.67|50.99|64.98|79.3|114.21|126.79|110.24|117.48|93.6|90.12|88.22|91.5|104.4|92.35|118.98|116.61|143.62|169.81|177.11|132.86|155.13|
2025-07-04 08:17:56|new_0222_0015|SNOW|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||303.02|273.52|235.25|283.76|340.15|267.78|127.65|184.74|136.56|154.38|158.65|155.34|175.32|230|148.19|114.23|174.8|177.1|206.35||
2025-07-04 08:17:58|new_0222_0016|DDOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.65|42.16|43.6|88.28|101.33|103.52|93.8|109.62|163.87|125.14|119.35|85.72|88.75|74.81|62.69|110.64|81.59|124.44|127.07|118.31|126.6|142.71|101.74|155.15|
2025-07-04 08:18:00|new_0222_0017|PLTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|39|23.85|22.56|25.06|12.75|10.56|10.02|8.57|7.78|7.74|16.43|15.59|16.09|21.59|27.18|44.86|82.49|114.65|134.36|
2025-07-04 08:18:02|new_0222_0018|DASH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193.07|162.45|186.85|198.95|101.47|82.22|71.42|47.06|58.63|59.88|86.11|72.28|104.2|126.76|104.74|153.88|188.83|187.88|238.79|
2025-07-04 08:18:04|new_0222_0019|U|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.88|149.45|104.01|100.78|147.62|104.07|74.26|33.52|29.67|35.52|26.98|43.33|25.69|32.4|23.57|16.61|20.7|22.2|22.12|26.13|
2025-07-04 08:18:06|new_0222_0020|BILL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5|60.3|91.4|108.68|113.49|162.43|207.86|290.17|158|174.03|120.2|133.8|115.62|73.04|121.86|92.35|78.05|61.41|52.83|54.77|96.77|45.32|48.21|
2025-07-04 08:18:08|new_0222_0021|AVTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.01|14.04|18.47|14.7|19.64|23.37|28.17|33.07|37.48|40.38|35.27|29.39|31.31|20.53|23.9|18.87|23.33|19.35|22.99|25.46|25.6|22.43|22.28|12.49|13.88|
2025-07-04 08:18:11|new_0222_0022|CARR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|26.07|33.6|37.32|44.96|51.96|53.73|47.21|40.05|38.09|37.29|45.53|42.32|54.43|47.04|54.71|54.77|66.77|75.66|67.3|60.82|75.65|
2025-07-04 08:18:13|new_0222_0023|TT|price_next_month|0||||||||||||||||||||||||||||5.9864|5.7536|5.7563|3.2513|4.833|5.0645|5.7243|5.8055|6.8046|7.044|6.444|7.1039|7.8781|7.7105|7.8409|8.7136|10.1769|9.3122|9.6794|9.4798|8.4475|9.5118|11.1081|9.4133|10.6771|10.3099|11.3423|11.0762|12.1405|13.0717|18.1269|15.5407|15.9159|18.3823|17.6599|20.1782|19.0089|27.6134|25.6658|20.8527|18.7814|18.7335|15.6645|15.0658|17.6839|18.7574|17.4324|14.8862|17.652|19.9348|15.3212|15.5647|15.6685|17.5921|21.6469|24.1053|26.5518|25.7616|27.4138|27.314|29.6847|30.6784|31.1972|30.1636|31.3449|34.9208|28.5752|29.3015|34.2263|35.6391|40.1649|40.1888|31.5205|35.4236|28.7348|14.7266|12.9386|17.3766|23.0517|25.2148|25.9092|29.517|29.9002|31.3768|37.6745|40.3085|29.8682|24.8476|27.8887|33.939|33.8512|37.5388|41.0189|42.9426|48.7294|53.9017|58.79|59.8|58.79|62.62|66.4|65.84|61.4|59.26|51.47|65.54|66.26|67.29|79.35|88.75|87.88|88.6|94.63|83.89|98.51|95.94|100.04|122.61|123.66|126.89|133.23|87.42|111.87|132.75|143.35|173.83|203.61|180.93|173.1|139.89|146.99|159.63|179.12|185.81|199.44|190.31|252.05|317.34|334.28|370.16|362.75|383.31|437.39|
2025-07-04 08:18:19|new_0222_0024|TXG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58|91.39|76.19|95.5|142.93|171.75|202.37|179.75|165.63|90.63|52.4|35.92|26.5|46.83|50.96|60.74|37.02|41.67|27.52|20.22|15.49|15|8.38|13.01|
2025-07-04 08:18:21|new_0222_0025|DT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.76|32.06|29.85|42.37|36.15|43.53|54.81|62.49|75|48.37|38.78|35.76|35.26|38.43|40.84|53.69|44.58|57|46.74|44.3|54.07|57.75|46.46|56.54|
2025-07-04 08:18:23|new_0222_0026|DKNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.93|15.08|18.24|34.63|38.7|54.06|59.23|48.77|48.75|19.32|13.96|12.65|14.1|14.99|21.02|31.51|27.35|39.05|40.85|36.3|36.47|41.95|33.28|40.77|
2025-07-04 08:18:25|new_0222_0027|UPST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.45|116.33|115.75|322.04|94.2|75.49|22.66|23.78|18.68|14.51|64.16|23.01|31.76|23.12|26.11|50.58|64.745|48.1|73.82|
2025-07-04 08:18:27|new_0222_0028|AXON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4667|0.7792|1.41|1.61|0.5075|0.285|0.3708|0.6342|1.1875|4.8167|9.875|19.5125|15.52|20.985|19.76|9.08|10.03|6.97|9.44|10.4|7.63|9.45|7.75|8.19|17.41|16.78|9.65|7.32|5.58|4.22|5.06|4.72|5.15|4.39|6.32|4.95|3.85|4.43|4.75|4.4|4.27|4.84|4.76|4.11|5.41|6.52|8.35|8.3|8.88|15.35|16.3|18.19|12.06|15.26|27.01|29.67|32.55|23.56|14.5|18.43|28.12|23.19|24.98|24.17|25.39|22.17|26.46|43|73.07|58.95|50.19|62.86|65.92|54.26|76.81|72.15|92.11|101.05|159.36|156.61|180.56|180.2|132.2|113.34|97.63|137.12|195.44|220.85|189.53|207.87|249.06|302.41|308.45|444.52|652.18|603.78|795.48|
2025-07-04 08:18:31|new_0222_0029|SMAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:18:32|new_0222_0030|VRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.74|9.89|10.1|10.19|10.28|12.49|10.65|14|17.6|19.69|22.99|27.61|24.69|20.63|12.87|10.5|14.6|14.35|13.59|25.34|37.39|56.33|84.57|77.12|112.17|114.6|83.88|127.84|
2025-07-04 08:18:34|new_0222_0031|RPRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.93|37.87|52.82|44.67|39.2|37.74|39.13|41.83|43|41.42|39.19|35.6|31.22|27.3|28.39|27.98|28.79|26.95|31.58|32.54|36.37|
2025-07-04 08:18:36|new_0222_0032|GXO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.36|88.85|79.43|60.01|43.12|35.98|52.33|51.16|65.91|50.12|54.38|49.1|55.7|61.12|45.45|35.75|51.05|
2025-07-04 08:18:38|new_0222_0033|TPL|price_next_month|0||||||||||||||||||||||||||||1.9067|1.7007|1.6153|1.2933|1.2433|1.27|1.3067|1.2193|1.1833|1.1753|1.072|1.0127|1.0347|1.1327|1.11|1.1553|1.4333|1.35|1.342|1.3333|1.2253|1.3333|1.7587|1.5587|1.7333|1.9667|1.9333|1.8833|1.8833|2.0167|2.65|2.8833|3.1|3.0333|2.6833|2.8|3.8833|3.05|3.4373|2.9167|2.7207|2.4373|2.65|2.3587|2.6393|2.38|2.6133|2.5267|2.38|2.5733|2.4867|2.6533|2.8667|3.2733|3.1753|3.63|3.7567|4.22|5.102|6.232|8.3|11.8|12.2|9.8167|9.34|9.9|9.76|11.0333|16.0667|16.2667|20.25|16.53|12.1333|14.67|13.4167|9.36|7.8333|9|11.5|9.4467|8.7433|9.94|8.8067|12.05|12.5833|15.8333|14.9733|13.5|14.6667|19.06|18.6867|17.54|17.2833|23.8767|28.0067|29.8667|33.69|43.8334|56.6567|54.4167|38.5167|50.2533|43.5867|49.9267|40.6367|50.5003|53.3333|88.4267|105.84|102.37|110.67|135.74|179.0167|181.6267|246.6933|253.3733|231.8033|267.4467|265.7333|189.6767|251.9033|189.8833|177.6633|150.1367|277.4133|513.3833|497.5167|424.5567|358.3333|455.5333|611.2833|767.9567|665.2833|492.55|502.1|615.3167|487.11|576.3|844.9|1166|1297.17|1288.87|1075.97|
2025-07-04 08:18:44|new_0222_0034|BSY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.55|42.19|51.86|60.23|57.79|37.84|41.16|38|35.33|38.06|41.38|53.09|48.9|50.4|54.44|48.52|49.15|46.55|43.12|55.345|
2025-07-04 08:18:46|new_0222_0035|IAA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:18:47|new_0222_0036|AZTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||14.13|19.75|18|11.75|15|14.25|10.13|17.38|13.63|27.5|22.19|16.25|15.13|9.94|12.25|24.06|21.5|27.13|19|51|89.69|49.63|26.5|37.88|62.61|47.57|32.28|48.93|35.65|19.02|15.29|10.5|8.47|19.25|24.93|24.91|16.69|14.41|14.88|15.29|12.86|16.6|11.71|16.86|13.52|11.29|14.2|13.92|17.47|17.57|12.98|12.29|10.36|7.81|6.85|4.57|6.22|5.93|6.88|8.34|9.72|7.63|6.8|11.74|12.23|9.51|10.45|10.72|11.76|9.26|7.21|9.36|9.72|9.82|9.64|10.15|10.23|10.18|12.33|12.91|10.76|10.55|11.04|9.53|9.46|12.53|13.03|17.42|25.26|24.56|34.39|27.9|24.88|30.58|31.03|31.13|37.51|38.8|42.47|38.08|38.49|54.45|46.7|75.76|101.33|89.01|116.45|84.34|74.96|68.26|44.4|55.9|43.49|46.98|45.45|65.2|52.46|62.29|41.09|54.05|26.34|33.23|
2025-07-04 08:18:51|new_0222_0037|STNE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.57|23.09|27.97|35.79|35.31|43.51|25.27|44.24|55.98|73.4|69.39|57.09|33.81|14.51|9.5|9.77|10.22|11.19|11.72|13.44|9.82|17.19|15.83|13.5|11.46|9.17|14.23|16.18|
2025-07-04 08:18:53|new_0222_0038|QS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4|47.27|37.56|21.41|25.63|15.31|14.38|10.1|9.06|8.51|7.29|9.37|5.61|6.81|5.48|7.04|6.19|5.17|3.95|7.02|
2025-07-04 08:18:55|new_0222_0039|NCNO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.23|76.75|76.28|59|62.01|62.12|41.6|32.67|31.16|24.97|27.25|27.57|32.35|29.98|29.74|30.15|29.96|41.99|31.31|26.98||
2025-07-04 08:18:57|new_0222_0040|MRVI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.75|37.96|41.3|42.29|26.32|31.81|23.99|16.7|14.66|13.35|11.79|6.36|5.8|7.67|9.16|7.02|4.93|2.02|2.67|
2025-07-04 08:18:59|new_0222_0041|SKLZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||203.9|227.6|240.4|594.6|423.2|285.2|222|92|42.8|27.6|21.8|15.988|11.384|12.05|4.59|5.38|6.29|6.49|5.63|6.65|4.95|7.34|
2025-07-04 08:19:01|new_0222_0042|OSH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:19:02|new_0222_0043|VMEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.18|33.45|13.4|10.29|5.72|3.86|4.54|3.29|3.91|3.03|3.7|3.66|3.78|4.87|6.87|5.2|3.93|
2025-07-04 08:19:04|new_0222_0044|SPCE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205|201.2|201.2|200|198.4|201.374|204.8|209.4|212.2|342|352.4|457.6|363.6|841|450.8|615.6|371.2|169.6|155.8|139.2|92.4|110.4|63.2|78|28.4|35.6|17.398|7.45|7.05|4.76|2.97|2.81|
2025-07-04 08:19:06|new_0222_0045|PPD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:19:07|new_0222_0046|VNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.28|34.08|31.69|32.05|33.82|27.59|25.64|24.29|19.48|22.35|27.46|31.05|29.03|34.59|40.78|39.24|34.03|38.55|31.34|38.44|
2025-07-04 08:19:09|new_0222_0047|FOUR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.53|55.77|67.58|97.35|87.63|78.24|46.61|52.8|34.9|43.81|63.69|65.65|67.34|46.04|71.81|60.99|69.53|93.9|119.85|89.86|101.8|
2025-07-04 08:19:11|new_0222_0048|AZEK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.17|35.98|40.65|50.8|35.92|36.75|33.37|21.39|19.06|17.52|23.95|27.35|31.39|25.18|38.56|45.4|45.25|42.55|51.23|49.17|54.35|
2025-07-04 08:19:13|new_0222_0049|LESL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.99|31.34|29.18|24.74|20.07|19.77|19.45|15.36|14.3|14.39|10.51|6.12|4.71|6.71|4.25|2.99|2.82|2.02|0.6288|0.4179|
2025-07-04 08:19:15|new_0222_0050|RKT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9|22.7|22.9|17.25|16.53|13.08|8.91|9.16|6.35|9.36|8.84|10.46|7.21|12.31|12.55|15.91|16.29|12.6|12.61|14.24|
2025-07-04 08:19:17|new_0222_0051|PLTK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|28.46|22.19|28.28|15.54|17.35|11.7|9.99|10.49|11.1|12.26|8.52|7.22|7.12|7.63|7.63|7.17|5.23|4.96|
2025-07-04 08:19:19|new_0222_0052|RRX|price_next_month|0|||||||||||||||||||||||||||||||||||||6.76|7.18|6.7|8.615|8.615|8.94|9.595|6.625|6.765|6.94|13.88|12.25|15.25|20.5|18|18.25|19.38|16|17.75|19|23.75|28.31|26.88|30.19|30.75|22.56|21.06|23|21.63|20.94|21.75|19.88|18.06|16.13|16.75|17.8|18.9|19.3|17.8|21.84|26.15|18.65|17.58|19.2|17.15|20.3|20.35|20.45|20.01|21|23.4|30.14|26.45|31.5|31.83|36.89|46.66|39.75|49.45|50.32|46.12|50.72|49.04|37.92|37.09|41.75|32.56|33.96|40.63|46.36|46.88|47.4|63.27|60.83|57.71|66.74|75.79|60.63|53.13|56.77|67.64|64.37|65.18|74.16|78.62|64.68|73.33|74.09|74.73|70.29|70.97|68.85|78.2|69.43|63.79|56.21|64.42|61.01|59.1|72.6|78.85|83.35|81.15|77.9|71.2|85.95|71.7|76.76|85.08|79.62|74.05|78.46|71.01|91.97|98.65|125.48|144.43|147.23|152.33|158.48|127.24|134.3|126.54|139.2|130.16|156.18|118.41|133.46|161.37|160.68|166.54|158.73|105.84|151.7|
2025-07-04 08:19:24|new_0222_0053|SHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.44|26.21|22.4|25.75|20.63|20.92|18.72|7.09|17.09|16.7|19|12.7|14.72|11.27|13.8|15.39|13.71|11.26|11.745|
2025-07-04 08:19:26|new_0222_0054|FTDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|28.6|35.19|47.12|47.5|44.01|37.48|41.67|41|57|53.46|49.11|43.18|35.05|31.3|25.59|21.75|26.88|27.22|34.49|29.98|32.76|30.92|38.17|49.97|62.39|41.11|59.93|
2025-07-04 08:19:28|new_0222_0055|VSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.64|53.88|58.09|41.21|34.67|45.48|39.64|21.38|17.94|21.21|29.47|20.8|24.72|37.5|28.45|22.54||
2025-07-04 08:19:30|new_0222_0056|CVAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.78|94.49|118.29|52.79|38.38|17.79|15.99|13.48|7.6|11.09|7.27|8.51|5.53|3.59|2.31|3.72|2.75|3.79|3.47|5.45|
2025-07-04 08:19:32|new_0222_0057|OPEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.29|17.11|27.7|20.83|14.97|24.25|8.99|7.03|4.65|2.72|2.19|1.33|4.43|2.12|3.42|2.15|2.52|1.75|1.38|0.7766|0.61|
2025-07-04 08:19:34|new_0222_0058|CERT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.31|32.93|26.32|39.84|25.33|19.02|22.25|12.09|19.4|23.99|19.26|13.02|16.16|16.45|15.72|10.2|14.23|13.89|11.33|
2025-07-04 08:19:36|new_0222_0059|JAMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.33|33.5|36.45|37.1|32.13|46.63|31.64|31.15|23.31|23.67|19.87|18.04|21.56|15.16|18.54|19.65|18.91|16.77|15.11|11.67|9.31|
2025-07-04 08:19:38|new_0222_0060|UI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.36|20.04|33.75|12.5|11.78|12.49|14.64|21.02|38.68|41.97|40.53|38.2|34.74|26.295|31.29|32.84|30.42|26.86|34.99|39.75|52.36|62.4|51.74|52.38|62.95|80.67|72.23|88.98|88.19|105.15|165.99|133.44|129.02|163.42|163.17|186.6|189.64|251.19|289.42|307.42|303.89|287.06|282.49|263.73|337.13|292.16|235.93|185.89|113.58|125.74|108.77|165.39|255.92|403.54|313.09|423.97|
2025-07-04 08:19:41|new_0222_0061|AGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.85|36.79|24.5|16.77|19.2|25.95|20.82|21.76|25.17|19.04|18.25|5.89|5.33|6.89|2.58|3.51|3.8|2.43|
2025-07-04 08:19:43|new_0222_0062|MSGS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.6832|108.5827|113.0966|129.405|116.5408|125.2691|142.1837|154.9409|152.7446|153.9141|171.8484|224.8526|197.0633|198.9031|222.7347|207.2035|192.4354|212.2308|178.23|148.93|146.67|172.96|184.54|164.76|185.81|163.14|165.04|156.56|153.71|181.84|198.55|191.42|167.19|185.1|186.15|199.06|220.01|219.56|193.44|207.9|
2025-07-04 08:19:46|new_0222_0063|MCFE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:19:47|new_0222_0064|ALGM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24|29.35|25.85|25.28|32.7|26.6|23.89|23.89|22.68|33.29|38.44|49.53|25.96|26.56|29.69|22.43|23.82|22.19|18.76|35.93|
2025-07-04 08:19:54|new_0222_0065|MNDT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:19:55|new_0222_0066|BEPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1467|44.5133|55.95|44.92|42.54|39.99|31.93|36.84|37.66|30.86|31.52|33.65|31.81|23.93|27.92|23.24|27.57|31|24.6|28.8|34.11|
2025-07-04 08:19:57|new_0222_0067|NFE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.64|12.03|11.88|17.13|15.05|12.93|21.25|38.45|44.84|44.31|30.13|29.79|20.97|39.99|45.31|54.56|38.17|30.55|28.42|31.72|33.23|27.6|20.17|8.64|15|5.76|4.1|
2025-07-04 08:20:00|new_0222_0068|HWM|price_next_month|0||||||||||||||||||||||||||||115.0357|111.0072|124.4355|95.126|115.2506|120.8547|126.4408|113.478|115.4833|138.5263|132.0449|124.8831|133.155|118.3838|127.5688|121.7499|141.6596|121.7499|140.1019|152.6349|140.7643|80.3549|102.055|91.3124|99.3694|111.6876|103.8455|104.9735|123.5403|125.1159|158.4539|130.7021|136.7537|138.759|124.0953|141.8923|149.6091|111.4548|107.2115|108.7692|124.7757|116.1637|54.1608|51.3677|65.7807|74.1242|70.2389|57.7775|64.1872|60.9286|48.4314|39.4971|35.397|41.0548|49.7205|56.5242|61.1972|55.056|57.3478|58.1893|52.8359|51.9585|50.2218|43.4898|56.3988|60.481|53.6237|51.7616|57.8312|63.5427|68.3948|70.8835|59.2456|62.2715|60.4273|20.5901|13.9475|16.2393|21.0556|22.2373|22.7923|24.0456|19.9992|23.5264|29.6676|30.4375|26.3732|19.2651|18.1909|17.421|15.165|15.3441|15.8275|15.2187|14.234|16.5974|20.608|24.1172|29.3453|30.0078|28.0204|24.0277|17.6716|15.9886|13.0523|19.9992|19.0145|17.1405|18.1071|21.7142|19.6962|19.9584|23.8833|14.1504|17.2331|16.1526|14.9529|17.0663|19.8948|21.8255|23.7959|13.07|14.78|17.25|24.58|31.96|32.82|29.69|31.09|34.12|37.13|35.55|40.69|44.29|51.14|44.1|56.26|66.75|95.7|99.72|126.58|138.58|181.06|
2025-07-04 08:20:06|new_0222_0069|PCOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.81|94.26|58.05|51.95|46.45|54.7|55.95|52.26|71.99|61.39|71.39|71.11|70.31|62.8|79.56|63.68|73.11|
2025-07-04 08:20:10|new_0222_0070|MCW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.84|18.34|16.72|14.18|11.04|8.92|10.27|8.44|9.54|5.21|8.3|6.95|7.48|6.46|8.02|7.15|6.45|
2025-07-04 08:20:12|new_0222_0071|VRM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4022.4|3448|3094.4|3817.6|3064|1562.4|620|132.8|119.2|84|92|64.168|175.2|65.088|19.712|11.68|9.2|8.7|6.18|39.98|28.71|
2025-07-04 08:20:15|new_0222_0072|DV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.08|32.65|38.3|23.67|22.02|22.64|31.41|27.19|29.19|40.84|27.75|40.01|30.79|20.52|17.35|20.61|13.47|15.41|
2025-07-04 08:20:18|new_0222_0073|CNM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.55|29|21.53|23.6|23.91|20.5|22.59|26.74|33.02|34.49|47.78|57.13|48.03|48.55|51.01|54.93||
2025-07-04 08:20:21|new_0222_0074|DCT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:20:22|new_0222_0075|PYCR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:20:23|new_0222_0076|UWMC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9012|10.56|9.94|10.07|8.29|7.53|6.95|5.31|3.52|3.48|3.02|4.55|5.52|6.49|4.79|6.7|6.56|8.09|6.63|6.03|4.57|4.26|
2025-07-04 08:20:25|new_0222_0077|DSEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:20:26|new_0222_0078|LMND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.39|46.9|153.38|97.17|87.39|62.6|29.75|20.86|18.77|23.22|16.28|10.57|20.76|10.57|16.54|17.89|22.63|18.07|33.22|29.52|42.48|
2025-07-04 08:20:29|new_0222_0079|FIGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|32.75|21.2|15.79|9.76|7.03|7.9|6.56|7.33|5.71|5.76|4.82|6.67|6.19|5.69|3.99|5.85|
2025-07-04 08:20:32|new_0222_0080|LZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.39|27.4|15.95|14.05|9.99|8.53|8.48|9.31|14.7|10.22|10.31|12.3|6.78|7.19|9.25|7.41|9.12|
2025-07-04 08:20:34|new_0222_0081|GOCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||209.399|160.0492|219.2989|181.0491|135.8993|82.0496|36.8998|11.0414|8.0775|6.9|15.48|9.36|18.44|12.54|11.81|10.05|13.65|11.01|16.3|10.49|5.93|
2025-07-04 08:20:37|new_0222_0082|WOOF|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.03|22.8|21.28|20.04|17.32|15.96|14.94|9.49|10.3|7.88|5.25|2.73|2.52|3.42|2.92|3.98|2.94|3.58||
2025-07-04 08:20:39|new_0222_0083|TSP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:20:40|new_0222_0084|OTIS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.86|60.28|61.97|63.51|79|88.22|80.27|82.97|72.37|72.72|68.85|82.23|82.65|90.73|75.47|88.44|93.37|93.48|101.26|95.42|93.65|99.51|
2025-07-04 08:20:43|new_0222_0085|CTVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.48|26.73|28.92|25.56|28.19|32.34|39.48|49.16|42.53|42.71|46.05|56.63|55.46|64.96|64.45|60.53|55.79|48.63|45.48|54.77|55.39|60.35|65.27|61.56|77.12|
2025-07-04 08:20:45|new_0222_0086|AMCR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.61|9.48|10.89|8.68|10.71|10.57|11.21|11.67|11.53|12.01|11.79|11.61|12.9|11.47|12.06|10.82|10.15|8.56|9.43|9.06|10.38|11|9.72|9.63|9.63|
2025-07-04 08:20:48|new_0222_0087|WOLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.2825|0.845|1.095|1.1875|0.9375|1.75|4.8125|6.14|3.5325|4.5625|2.75|2.875|3.5325|3|4.75|6.2825|3.8125|4.1725|3.5325|6.3125|10.6875|10.5|15.47|21.345|47.065|72.75|56.22|49.625|34.5|21.53|24.46|17.95|19.14|11.79|15.12|17.25|17.96|19.95|13.38|17.75|25.07|18.52|22.38|34.51|24.03|24.19|29.65|24.04|26.06|29.82|19.73|21.99|15.38|20.4|25.62|28|29.55|26|19.4|19.63|19.93|27.39|32.06|42.1|55.91|73.21|70.84|51.29|50.49|40.74|32.85|26.64|25.43|30.9|23.95|30.3|43.15|56.57|69.9|60.74|60.42|47.17|47.23|31.48|35.36|31.68|24.65|25.19|28.03|24.51|28.6|22.3|27.58|21.88|25.91|35.7|34.51|37.32|47.15|38.82|50.43|66.09|62.18|47.73|46.49|43.13|68.92|63.6|101.08|99.42|92.76|120.11|94.24|91.71|83.3|78.75|77.01|46.55|65.9|33.84|32.55|27.03|18.85|13.31|6.13|3.55|1.18|
2025-07-04 08:20:55|new_0222_0088|WTRG|price_next_month|0||||||||||||||||||||||||||||1.2795|1.1781|1.1889|1.1428|1.1428|1.2872|1.3609|1.622|1.559|1.4822|1.6942|1.7618|1.7633|1.986|2.1581|2.261|2.2195|2.1043|2.2118|2.1535|2.2042|2.2548|2.2579|2.4883|2.7725|3.0935|3.2602|3.4767|4.2417|4.1795|4.0504|4.8084|6.614|6.1041|6.2239|7.2038|7.4895|6.7062|6.8506|6.9458|6.1041|7.3728|6.8168|7.2008|8.1408|8.8896|9.8074|10.944|11.232|11.568|9.504|10.3152|9.648|10.872|11.4912|11.3376|13.08|12.27|11.67|13.116|14.418|16.02|19.242|20.328|22.528|19.12|17.44|19.4|17.768|17.688|17.504|18.608|15.936|14.744|12.68|14.4|16.592|14.68|14.448|12.36|13.272|14.664|15.592|17.224|18.496|18.04|16.92|17.752|17.648|18.168|20.512|20.312|21.784|25.384|27.088|25.18|23.95|25.09|23.78|26.2|27.05|26.82|25.44|28.6|31.53|31.66|34.64|30.7|30.41|33.09|33.38|35.48|36.21|35.15|36.94|32.53|35.05|39.06|41.95|45.33|51.94|41.79|45.35|41.2|46.3|47.13|49.12|47.07|48.74|44.76|51.94|44.22|46.73|42.7|42.29|33.46|35.86|36.58|40.65|38.6|35.48|41.13|36.78|
2025-07-04 08:21:03|new_0222_0089|CLVT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|10.37|14.4|16.6|16.61|21.18|23.43|23.68|30.36|29|26.37|24.21|22.51|15.92|15.36|14.25|10.13|11.12|8.68|9.44|6.49|8.94|7.11|7.03|6.43|5.42|4.21|4.39|
2025-07-04 08:21:06|new_0222_0090|OGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.01|36.75|30.71|32.42|32.64|25.29|30.64|23.7|22.29|15.65|16.65|18.71|22.19|17.16|15.56|12.72|9.96|
2025-07-04 08:21:08|new_0222_0091|AIRC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:21:09|new_0222_0092|CNXC|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.3|149.72|160.8|178.79|184.91|174.18|134.7|117.47|130.48|121.77|83.48|73.97|99.72|65.2|62.77|51.56|43.27|45.18|54.08||
2025-07-04 08:21:11|new_0222_0093|NVST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.16|31.2|18.62|21.94|26.05|36.69|43.65|41.92|38.61|42.27|42.83|38.94|33.67|38.99|38.21|35.2|24.64|23.5|20.28|16.31|18.89|20.52|15.96|20.39|
2025-07-04 08:21:14|new_0222_0094|ACI|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.24|13.55|15.98|19.75|20.04|31.31|29.54|33.46|28.41|24.66|21.11|20.33|21.69|22.82|22.76|21.41|19.74|18.49|19.92|21.62|21.69||
2025-07-04 08:21:17|new_0222_0095|CHNG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:21:18|new_0222_0096|FSLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.68|21.23|22.51|23.7|80.67|74.46|106.99|70.73|48.17|49.86|26.53|16.62|10.68|8.77|10.35|14.96|17.45|14.22|20.12|12.83|8.21|7.28|10.47|5.89|7.03|
2025-07-04 08:21:21|new_0222_0097|TMX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:21:22|new_0222_0098|DTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.32|47.85|49.56|54.78|53.56|56.83|53.19|47.3|52.2|53.87|53.69|64.17|73.74|87.39|99|98.53|105.94|
2025-07-04 08:21:25|new_0222_0099|KD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.32|16.27|11.56|10.11|9.76|13.09|14.3|13.37|13.94|20.52|20.23|26.95|24.07|37.96|32.42|43.41|
2025-07-04 08:21:30|new_0222_0100|AM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.64|25.09|28.26|22|19.79|24.7|25.75|29.12|34.47|32.63|21.01|18.39|21.06|16.92|19.5|16.86|13.12|12.58|9.04|7.46|6.06|4.5|5.56|6.07|8.21|9.08|9.71|10.82|9.55|9.95|9.85|10.3|10.86|9.8|11.76|12.16|12.24|14.02|14.49|15.01|16.04|17.03|18.11|
2025-07-04 08:21:35|new_0222_0101|SHLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.62|35.07|27.31|26.26|14.9|9.78|17.9|22.6|27.89|21.58|26.84|15.16|13.17|8.49|6.73|5.19|4.78|3.79|5.98|
2025-07-04 08:21:37|new_0222_0102|DNB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.28|25.84|24.25|24.4|20.33|18.51|20.12|16.01|15.22|12.09|14.65|11.05|11.79|9.18|11.59|9.35|10.81|10.89|12.3|9.13|9.1|
2025-07-04 08:21:40|new_0222_0103|CHPT|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.79|9.98|9.811|10.24|36.88|32.92|25.33|21.36|25.82|12.97|12.79|14.49|11.53|11.36|9.69|7.32|1.96|1.99|1.64|1.88|1.22|0.6659|0.729||
2025-07-04 08:21:42|new_0222_0104|GO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.94|31.51|32.74|35.47|43.3|44.17|42.59|40.35|33.05|22.47|24.88|31.97|43.5|34.01|30.39|29.09|33.55|27.44|24.78|27.36|20.8|16.77|16.19|16.79|13.39|
2025-07-04 08:21:45|new_0222_0105|PSFE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.2805|187.6808|166.0807|131.2805|90.3604|41.5202|33.7201|22.4401|17.5201|21.04|14.15|11.71|9.32|15.47|14.22|21.38|22.2|18.9|15.66|13.45|
2025-07-04 08:21:50|new_0222_0106|DRVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|26.39|30.73|31.17|28.23|26.04|29.14|32.27|29.19|30.56|26.09|11.1|13.11|14.25|13.05|14.53|16.51|16.44|18.07|
2025-07-04 08:21:53|new_0222_0107|REYN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.85|32.05|33.11|29.68|30.71|29.68|29.05|27.15|30.67|29.85|29.53|30.06|29.77|27.69|27.89|25.3|27.17|28.71|27.79|29.81|27.61|23.36|21.77|
2025-07-04 08:21:55|new_0222_0108|SLVM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.48|27.44|41.91|37.03|47.12|47.01|44.75|47.28|42.12|46.43|62.73|75.5|85.18|80.1|60.23|53.01|
2025-07-04 08:21:58|new_0222_0109|SGFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:21:59|new_0222_0110|HAYW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|24.34|24.5|19.19|16.18|13.16|9.01|13.12|11.7|13.24|11.54|12.52|13.59|13.46|14.83|15.06|13.16|14.2|
2025-07-04 08:22:02|new_0222_0111|LYLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:03|new_0222_0112|NABL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.11|13.21|10.03|10.02|9.47|10.95|10.27|12.92|14.01|12.76|12.98|12.33|14.03|12.39|9.69|7.05|8.25|
2025-07-04 08:22:05|new_0222_0113|MSP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:06|new_0222_0114|VIACA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:07|new_0222_0115|AMBP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.82|10.67|10.1|9.97|9.85|8.55|7|6.37|4.5|5.62|3.55|3.83|2.8|3.69|3.73|3.64|3.71|2.77|3.71|4.51|
2025-07-04 08:22:09|new_0222_0116|ASAN|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.82|36.05|36.1|76.63|103.95|60.78|21.74|18.97|17.21|14.79|22.13|21.45|21.56|18.91|13.81|14.06|15.42|18.98|17.89||
2025-07-04 08:22:11|new_0222_0117|SWAV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:12|new_0222_0118|SPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.53|15.12|27.3|46.45|62.95|69.59|89.73|122.47|60.54|60.79|49.29|58.86|63.97|50.19|56.4|43.4|61.33|52.48|38.92|26.81|32.67|21.07|21.2|
2025-07-04 08:22:15|new_0222_0119|ZD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9803|3.7724|5.2153|2.2861|2.2252|0.8431|0.678|0.5737|0.8692|0.6867|0.9996|2.386|4.2353|5.9607|4.1658|6.4236|11.7889|12.3343|10.0222|10.0656|11.087|13.1036|14.1162|15.5243|17.4323|19.1881|20.7527|21.3351|24.3383|23.8515|23.0171|24.9989|28.3715|29.2842|19.0447|18.6014|20.8353|14.0119|17.0194|20.8527|20.8527|17.7756|17.8539|20.9309|20.4528|22.9041|23.9906|25.6073|23.2431|26.7026|23.4343|22.4521|26.0159|26.1115|27.6587|35.3774|39.7844|47.79|39.4193|40.2972|42.5225|47.0163|49.9282|60.2981|61.1934|67.4083|63.0275|55.2131|58.099|61.8453|72.8497|78.4388|73.5625|64.4443|69.5293|68.999|73.745|63.3143|65.3309|76.1614|77.4392|82.5415|83.3238|70.0943|49.3024|59.0029|89.2172|105.1761|122.7953|128.27|105.06|88.36|81.89|77.39|89.48|73.14|72.52|60.46|67.4|50.11|47.88|46.27|53.89|29.53|32.29|
2025-07-04 08:22:20|new_0222_0120|MIME|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:21|new_0222_0121|DOCN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.06|52.79|96.1|51.44|41.07|37.23|38.31|29.35|31.25|46.76|21.05|33.72|33.02|32.18|41.04|41.48|30.85|29.2|
2025-07-04 08:22:23|new_0222_0122|BEAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.53|20.82|38.28|89.77|81.56|90.37|94.26|66.61|40.17|64.14|46.74|43.45|30.44|32.11|19.34|24.4|22.74|33.14|21.55|25.92|19.8|20.01|
2025-07-04 08:22:26|new_0222_0123|BE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.15|23.75|9.45|12.34|10.65|3.06|7.88|8.47|14.99|15.42|41.48|27.61|20.77|28.41|15.22|19.41|16.44|17.97|24.93|17.02|17.89|11.35|11.32|9.64|14.51|9.5|23.58|19.24|24.24|
2025-07-04 08:22:28|new_0222_0124|DEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:29|new_0222_0125|CRNC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.45|23.44|20.48|39.62|63.35|119|99.1|105.44|98.08|61.25|28.07|25.71|17.46|24.52|25.26|25.4|15.57|20.02|10.05|3.27|3.12|12.46|9.5|11|
2025-07-04 08:22:32|new_0222_0126|FUBO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||449999.7|449999.7|299999.7|109890|95699.91|44999.97|630|180|90|120|60|24|25.149|9.3|66.6|15|12.9|8.397|12.66|7.25|7.46|10.2|10|10.9999|9.43|13.64|43.92|22.11|26.11|29.27|9.88|4.12|2.37|3.75|2.57|1.06|2.59|2.4|2.49|1.38|1.48|1.56|4.04|3.13|3.69|
2025-07-04 08:22:36|new_0222_0127|APPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.79|23.02|31.39|27.11|31.08|25.33|31.55|33.74|39.29|45.24|51.53|45.67|51.04|65.43|235.24|135.46|119.95|94|49.14|47.8|49.13|46.31|40.57|35.78|49.07|40.29|32.63|36.66|37.75|32.3|35.09|30.99|30.48|
2025-07-04 08:22:38|new_0222_0128|PGNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.64|27.8|21.2|26.2|26.62|44.96|57.56|53.36|62.44|37.89|40.18|30.94|40|34.39|32.4|40.07|31.33|38.09|32.6|29.14|15.45|23.59|22.96|21.46|
2025-07-04 08:22:41|new_0222_0129|SI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:22:42|new_0222_0130|BBIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.37|18.72|34.49|31.74|31.38|39.76|62.33|55.32|53.74|49.08|10.25|9.17|10.08|10.88|9.15|14.29|32.41|24.43|34.29|25.03|27.05|23.84|34.21|35.89|43.99|
2025-07-04 08:22:45|new_0222_0131|MGNI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.02|13.01|11.42|15.2|17.76|18.38|14.42|13.54|19.43|14.15|7.81|8.74|5.89|5.12|3.4|1.92|2.2|3.14|3.46|4.32|6.81|7.72|8.9|9.7|6.59|6.005|9.15|36.84|40.5|31.16|27.27|12.54|10.33|7.61|7.4|12.08|8.65|14.62|6.7|8.85|9.1|14.39|12.47|17.2|12.35|24.53|
2025-07-04 08:22:49|new_0222_0132|KLIC|price_next_month|0|||||||||||||||||||||||||||||2|2.655|1.2825|1.78|2.125|1.905|1.6875|1.875|1.22|1.5|1.3425|2.0925|3.8125|5.97|5.595|3.765|3.14|3.08|4.625|4.94|10.58|20.5|17.5|10.94|9.5|4.72|6.565|13.75|13.97|19.44|12.875|10.125|10.75|7.125|8.155|14.5|11.44|12.315|14.72|26.155|39.155|22.565|14.69|16.69|16.75|16.91|15.17|16.45|18.14|6.58|3.75|5.27|5.18|8.67|14.73|14.67|9.84|7.81|7.14|6.67|5.11|9.68|6.27|11.19|9.06|7.39|8.98|9.28|9.98|9.36|7.57|5.39|6.59|6.36|2.94|1.53|4|5.87|4.65|4.61|8.18|6.72|6.22|9.75|9.06|9.2|9.65|10.81|13.1|11.07|10.26|11.32|11.56|11.67|12.9|11.64|14.71|13.62|14.42|15.17|15.11|10.41|10.6|10.12|10.72|12.56|13.24|17.58|22.32|21.54|22.65|23.01|22.89|26.36|20.33|22.53|23.27|22.63|23.745|25.89|23.97|23.7|26.14|35.67|56.85|54.36|57|54.69|46.41|48.12|41.94|51.1|47.66|59.88|41.61|50.32|46.28|47.17|44.86|44.35|32.23|36.76|
2025-07-04 08:22:57|new_0222_0133|SITM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.44|21.9|50.66|92.85|136.07|107.64|120.51|242.95|199.69|164.57|178.39|87.5|118.08|110.76|122.62|102.28|106.57|76.22|148.03|178.93|204.2|148.6|212.84|
2025-07-04 08:22:59|new_0222_0134|PHR|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.96|28.12|31.04|29.59|30.61|42.2|65.5|47.64|71.55|57.68|27.63|18.14|23.76|25.64|36.8|29.82|28.26|15.42|25.15|22.61|25.32|20.33|26.5|24.95||
2025-07-04 08:23:02|new_0222_0135|PD|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.9|39.27|26.05|20.6|26.62|28.94|32.61|47.91|38.64|42.8|35.45|31.48|24.65|26.7|20.81|29.86|26.99|25.65|22|23.68|19.43|19.78|21.24|17.72|16.2||
2025-07-04 08:23:05|new_0222_0136|LPRO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.68|9.7399|9.84|10.01|10.17|10.21|10.55|10.25|17.02|25.58|34.04|38.24|37.99|31.56|17.7|14.28|10.22|7.26|8.5|6.73|11.25|6.25|7.34|4.87|6.34|5.35|6.05|1.28|2.25|
2025-07-04 08:23:07|new_0222_0137|EXPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.0505|0.125|0.12|0.09|0.315|0.35|0.35|0.375|0.9|0.94|2.525|1.775|1.66|1.45|3.03|6.9|6.865|7.295|5.6|5.215|5.15|5.435|4.375|5.78|4.515|9.535|23.75|58.88|36.76|35.99|52.83|24.88|14.46|13.6|12.59|15.59|11.18|23.31|14.32|12.38|10.34|14.64|12.82|11.38|8.89|9.51|
2025-07-04 08:23:11|new_0222_0138|KRTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:12|new_0222_0139|NARI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:13|new_0222_0140|MNTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:14|new_0222_0141|HLIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0578|4.7244|5.28|5.1111|5.1111|6.5556|5.5022|4.0578|3.8356|3.9467|3.1244|3.1111|3.1689|3.4578|3.6667|3.2489|3.2222|3.3333|3.6|3.3778|3.5778|3.6667|3.6222|3.6222|3.6222|3.6356|4.3111|2.9511|3.5822|4.4|6.8978|5.2|6.8667|12.0533|20.2467|14.7733|14.5333|14.0533|12.0533|14.32|14.16|20.8667|29.72|35.99|23|30.18|41.2|20.94|15.4|18.1|17.58|19.06|22.38|28.01|25.79|31.07|37.28|46.49|28.51|28.76|28.09|25.03|22.58|26.64|27.6|32.75|31.45|39.68|36.55|40.88|36.48|39.81|36.24|38.91|35.42|29.29|25.46|35.38|30.2|29.43|39.18|38.84|41.36|57.53|62.08|48.57|52.06|46.4|35.42|52.34|46.96|39.63|42.52|35.57|37.83|41.84|54.55|72.28|80.85|91.05|76.63|67.18|68.82|56.69|66|60.14|63.2|51.72|41.26|45.1|45.95|46.13|44.61|27.26|36.03|
2025-07-04 08:23:18|new_0222_0142|MGY|price_next_month|0.012539184952978||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8353|9.72||10.32|13.6|12.43||11.42|10.11|11.29||6.18|6.03|6.9||12.18|14.51|20.18||26.5|23.82|25.33||19.48|22.89|21.47||25.18|25.61|27.74||22.12||
2025-07-04 08:23:21|new_0222_0143|ZNTL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.64|37.94|41.8|41.94|61.1|51.8|79.09|53.83|24.41|29.96|24.18|23.17|21.43|25.92|16|11.85|11.77|4.47|2.83|1.74|1.37|1.26|
2025-07-04 08:23:24|new_0222_0144|NKLA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:25|new_0222_0145|HCAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.11|32.16|32.65|26.4|35.66|35.03|50.96|56.42|56.15|51.42|28.11|18.34|15.7|9.03|13.9|12.21|13.33|7.09|9.77|6.03|7.73|7.66|5.63|4.06|4.06|
2025-07-04 08:23:27|new_0222_0146|ONEM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:28|new_0222_0147|SDGR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.4|75.87|52.09|93.45|77.34|67.02|54.77|27.59|25.68|31.5|22.68|24.18|28.97|48.55|22.96|26.45|24.04|22.42|17.68|25.075|25.75|21.12|
2025-07-04 08:23:31|new_0222_0148|MP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|11.23|29.88|31.65|36.45|32.76|38.97|41.64|30.23|31.63|32.51|22.14|24.15|17.22|15.81|15.74|13.9|18.64|21.96|24.85|31.84|
2025-07-04 08:23:33|new_0222_0149|OM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||735.8963|802.196|865.9457|629.8469|785.3961|545.5473|562.3472|253.3487|230.2488|421.7979|263.2487|291.5985|47.6998|45.5998|38.2498|56.0997|8.55|11.9999|11.61|20.9|
2025-07-04 08:23:35|new_0222_0150|ZUO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:36|new_0222_0151|FSR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:37|new_0222_0152|ZWS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3698|9.5944|8.2072|9.5414|8.7322|9.0549|11.2224|13.7895|12.8214|14.0159|13.6209|11.9641|12.8888|10.7214|8.4866|7.0609|10.7696|10.1675|9.5318|10.6396|11.5306|11.5017|12.1953|13.5391|13.9774|14.2953|11.8244|12.1616|13.8281|13.6017|13.7125|15.7257|12.6673|14.2519|15.0514|20.258|24.1834|24.275|36.11|32.47|33.24|30.3|25.11|21.86|20.97|28|25.39|29.65|32.12|30.96|35.97|38.84|34.17|37.56|
2025-07-04 08:23:41|new_0222_0153|PLMR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|27.08|44.12|53.45|56.3|85.55|97.61|96.97|73.53|78.86|86.24|47.24|55.36|58.49|81.67|51.11|51.95|60.45|49.68|59.87|81.38|91.67|91.72|107.87|149.34|147.62|
2025-07-04 08:23:44|new_0222_0154|BIGC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.5|86.32|56.39|67.94|48.21|28.79|17.25|14.465|14.66|12.26|7.74|10.13|9.2|8.18|5.83|8.35|5.25|6.09|5.27|5.13|
2025-07-04 08:23:46|new_0222_0155|OCDX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:47|new_0222_0156|SKIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|9.95|16.76|27.26|12.67|13.35|13.02|12.35|11.03|11.24|8.37|4.65|2.93|3.15|1.79|1.65|1.67|1.01|2.28|
2025-07-04 08:23:49|new_0222_0157|OCGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||468.5906|551.989|375.5925|242.3952|184.1963|139.7972|117.8976|173.3965|95.3981|101.998|115.1497|128.9974|166.1967|160.1968|130.1974|45.0231|8.2858|11.3998|11.3698|1.5|0.6288|0.3192|0.72|0.3|1.92|11.66|6.9|9.15|3.38|2.27|2.44|1.73|1.27|0.7101|0.5739|0.3755|0.5359|1.18|1.64|0.9246|0.7274|0.7077|0.957|
2025-07-04 08:23:52|new_0222_0158|KYMR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.99|71|42.09|58.14|56.52|39.76|33.06|22.15|25.46|37.38|32.95|21.84|10.97|31.02|34.66|43.11|48.49|40.65|33.69|44.79|
2025-07-04 08:23:55|new_0222_0159|ACCD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:56|new_0222_0160|SILK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:23:57|new_0222_0161|VRRM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.05|9.96|9.92|10.09|10.2|10.15|10.32|13.5|13.86|14.38|16.26|8.29|10.5|10.06|13.76|13.7|15.3|14.99|14.98|14.18|15.84|16.74|15.43|16.57|20.55|19.88|23.91|24.28|30.26|26.39|26.73|22.36|25.65|
2025-07-04 08:23:59|new_0222_0162|BAND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.73|32.45|35.04|49.57|44.36|72.43|74.5|56.95|72.77|81.56|148.99|163.69|171.99|135.66|129.91|85.81|58.73|24.44|15.5|12.2|24.04|12.99|14.56|9.88|13.84|18.45|22.49|17.88|17.77|12.63|16.05|
2025-07-04 08:24:02|new_0222_0163|SWTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.44|31.48|31.89|40.5|60.95|83.93|78.01|87.7|67.27|55.03|44.28|29.79|25.58|30.22|23.25|28.2|22.19|44.13|43.38|38.04|29.31|37.5|46.18|46.99|
2025-07-04 08:24:05|new_0222_0164|STEP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|36.42|33.81|45.71|45.64|31.19|26.2|24.75|28.41|28.08|22.06|27.68|28.06|34.02|36.65|49.94|61.95|64.29|50.22|57.01|
2025-07-04 08:24:07|new_0222_0165|BFLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.75|19.24|14.35|11|10.22|5.61|3.69|4.11|4.61|2.75|2.18|2.44|0.8965|0.9011|0.7048|1.06|1.82|3.99|2.43|1.94|
2025-07-04 08:24:09|new_0222_0166|SLQT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.93|17.66|24.8|30.93|17.28|13.26|7.44|2.08|1.72|0.6196|0.8076|1.79|1.82|1.2|1.11|1.6|4.17|2|4.31|3.38|2.42|
2025-07-04 08:24:12|new_0222_0167|RLAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.33|36.96|49.58|34.91|32.06|31.14|22.26|27.31|20.68|21.12|21.46|11.78|12.08|6.01|9.25|6.35|8.94|6.02|4.47|3.1|3.63|
2025-07-04 08:24:14|new_0222_0168|FROG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.07|69.81|51.19|43.45|33.97|23.87|22.16|21.95|25.58|25.26|18.85|29|21.78|32.53|39.83|39.51|29.28|34.76|32.99|42|
2025-07-04 08:24:17|new_0222_0169|NG|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7825|4.1316|4.1587|5.8041|7.0065|7.6484|6.8709|7.35|7.9558|11.7528|11.1562|13.8864|15.0617|15.0075|12.6388|14.0492|7.2777|7.2054|6.672|5.8855|1.1572|2.4229|3.8423|4.5113|5.1622|6.455|6.455|8.1366|13.1722|11.5178|8.2812|6.3375|8.0371|6.4279|6.1|5.58|4.4|3.84|2.26|2.29|2.26|3.63|4.24|3.27|3.05|3.02|3.92|3.5|4.32|5.25|6.3|5.58|3.92|4.96|4.21|4.25|4.03|4.31|4.64|3.65|3.83|4.17|5.22|6.33|7.41|7.76|8.77|11.81|10.01|8.55|8.35|6.72|6.86|7.63|5.56|4.3|6.09|6.11|4.85|4.01|3.51|2.76|3.32|4.23|3.35|2.95|4.14||
2025-07-04 08:24:22|new_0222_0170|CCCC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.87|38.01|33.25|41.16|45.96|23.19|8.9|10.12|9.12|7.79|3.05|3.74|1.38|6.18|6.47|6.5|5.89|3.47|1.64|1.48|
2025-07-04 08:24:25|new_0222_0171|BRP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:24:26|new_0222_0172|RVLV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.29|20.97|17.79|11.1|15.68|20.33|37.84|50.49|69.85|72.35|43.86|46.88|25.47|23.63|28.54|20.7|19.07|13.13|14.41|19.8|18.46|24.87|31.58|20.47|21.27|
2025-07-04 08:24:28|new_0222_0173|SANA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|16.91|20.5|8.1|7.18|7.9|5.78|4.69|5.23|5.94|2.81|5.49|8.58|6.4|3.76|3.22|1.71|3.19|
2025-07-04 08:24:31|new_0222_0174|OPRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||495.0005|500.0005|1150.0012|1025.001|1250.0013|1320.0013|1260.0013|1050.0011|120.0001|18|12.45|12.54|12.6|12.84|12.75|9|4.5|6.99|5.7|3.9|3|3.39|2.55|4.47|4.2|2.7|3.45|3.09|3.6|3.45|3.69|5.61|2.85|5.97|4.86|4.56|2.7|3|3.45|3|3.9|3.3|3.57|3.48|3.39|2.31|1.983|3|3.81|4.11|6|10.5|16.91|11.285|11.17|15|12.97|11.05|9.6|15.17|21.11|41.85|51.67|52|95.31|46.72|32.05|29.92|15.91|17.95|14.89|14.51|7.94|14.12|9.16|10.02|5.46|5.55|8.66|13.43|
2025-07-04 08:24:34|new_0222_0175|CERE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:24:36|new_0222_0176|PRCH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0712|9.76|10.8|10.31|16.36|14.03|17.69|18.47|9.4|4.02|2|1.49|2.95|0.9331|1.2|0.5625|2.41|3.19|1.95|2.19|4.29|6.18|12.28|
2025-07-04 08:24:38|new_0222_0177|MEG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.08|26.79|40.13|53.99|50.16|64.97|45.03|46.31|36.5|40.92|54.16|29.21|40.59|23.74|29.21|41.39|31.67|26.53|20.82|15.29|22.31|
2025-07-04 08:24:40|new_0222_0178|EB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.54|30.78|23.98|17.93|18.19|22.35|9.34|8.26|9.97|18.46|23.11|17.96|20.55|13.96|11|10.5|6.69|8.89|7.22|9.81|8.27|8.37|5.26|5.17|3|3.17|2.18|2.71|
2025-07-04 08:24:43|new_0222_0179|BALY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.42|26.07|24.71|26.66|14.1|20.7|23.95|52.87|59.04|49.29|47.34|35.85|28.56|21.01|21.53|19.87|17.09|16.6|8.13|11.26|13.99|16.98|17.36|17.7|12.76|11.17|
2025-07-04 08:24:45|new_0222_0180|SUMO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:24:46|new_0222_0181|SHYF|price_next_month|0|||||||||||||||||||||||||||||0.9679|1.0647|0.8237|0.9462|1.5763|3.4469|6.9185|7.3541|6.6993|4.1156|4.9185|7.7244|7.5793|10.4978|7.3822|6.8356|7.5556|6.1689|6.8889|5.1111|4.5022|4.5022|4.28|4.28|3.3333|2.9467|3.1689|3.3911|3|3.9467|3.0844|3.1378|3.36|2.3911|2.8622|2.6667|2.4444|2.7778|1.9467|1.8044|1.8889|1.64|1.1111|1.1111|1.7333|1.9778|2.0844|3.3333|4.8444|5.6222|4.9956|4.9511|4.16|3.7867|4.1511|4.4222|4.8222|5.3333|4.8311|4.9156|4.4444|5.2089|4.5333|4.72|6.2311|7.2711|9.2311|11.16|18.9867|12.21|14.04|8.97|9.39|5.42|4.59|4.34|8.07|7|4.99|6|6.17|4.29|5.08|6.24|6.76|4.6|4.9|6.07|4.35|5.1|4.7|5.67|5.32|6.06|6.78|5.75|5.31|4.3|5.69|5.21|4.71|4.44|4.13|2.9|4.86|8.49|8.55|7.9|8.25|8.85|16.15|13.4|17.85|14.75|6.73|8.42|9.3|12.02|17.47|17|14.09|18.88|19.31|30.2|35.42|39.44|41.21|41.94|25.47|25.94|22.98|33.29|25.08|14.43|10.98|10.83|10.88|16.77|12.92|12.01|8.46|12.54|
2025-07-04 08:24:53|new_0222_0182|BNGO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3827.9234|2645.9471|2417.9516|1421.9716|446.9911|677.9264|245.9951|494.9901|317.9336|7325.8535|4229.9154|3467.9306|3095.9381|1229.9754|995.9801|1013.9797|1403.9719|1085.9783|441.2312|352.6729|78.5984|70.7986|45.6651|37.6192|18.3476|5.19|4.35|3.37|
2025-07-04 08:24:55|new_0222_0183|XPEL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|1.8|1.71|1.94|2|1.96|1.34|0.325|0.185|0.08|0.03|0.025|0.045|0.045|0.03|0.09|0.03|0.05|0.028|0.06|0.09|0.055|0.115|0.12|0.145|0.26|0.365|0.505|1.33|1.465|1.478|1.82|2.835|2.74|3.002|3.39|2.14|0.765|1.0415|1.0415|1.35|1.45|1.98|1.6|1.51|1.3599|1.7701|4.87|6.29|5.36|4.77|7.38|11.08|17.05|12.48|15.58|26.23|50.16|60.12|101.4|75.9|58.21|47.85|57.16|63.12|72.99|71.61|77.85|46.3|53.33|52.55|37.21|41.03|43.36|28.56|39.34|
2025-07-04 08:25:00|new_0222_0184|HYFM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||739.6|548.5|489.4|349.5|194.9|101|33.6|24.9|18.7|14.6|11.9|10.1|9.9|8.85|6.6|6.701|6.497|2.47|3.63|
2025-07-04 08:25:02|new_0222_0185|EPAC|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.075|3.3625|3.0125|4.0625|4.95|7.925|10.4375|9.99|9.0875|10.955|9.5125|12|14.345|17.775|19.85|18.98|20.335|25.85|23.8|25.01|21.925|28|30.005|23.92|23.09|23.705|25.25|31.34|31.005|34.49|29.78|33.35|25.92|16.18|8.01|12.4|16.06|19.16|19.55|19.73|22.77|27.35|28.73|25.85|19.94|22.47|29.46|26.51|28.38|27.84|31.75|31.96|38.88|36.68|33.28|33.71|30.52|27.18|23.74|23.41|17.57|23.48|24.88|27.05|22.16|28.25|25.05|23.2|25.1|25.7|22.8|29.05|27.8|19.77|24.37|23.96|22.05|27.23|16.13|18.21|19.98|21.8|26.26|25.28|23.13|19.86|22.53|17.98|16.31|23.95|26.33|27.48|26.97|30.92|35.49|38.56|41.86|42.41|43.02|43.36||
2025-07-04 08:25:09|new_0222_0186|ONTO|price_next_month|0|||||||||||||||||||||||||||||||||||||0.94|0.97|0.69|0.94|0.75|1.5|0.97|0.97|0.81|0.59|0.81|0.62|3.56|6.75|7.75|6.25|6.38|4.88|4.25|6.5|5.13|8.38|10.88|8.5|9.38|7.94|6.88|8.19|7.5|7.5|12.06|24|38.38|34.19|23|20.44|29.25|33|19.85|18.77|18.93|6.75|3.89|4.53|4.84|7.89|12.3|20.14|11.84|9.87|11.73|12.7|10.3|11.46|10.35|14.9|13.82|9.47|10.37|8.08|6.45|6.45|11|6.02|7.07|4.37|1.22|1.32|2.04|3.74|8.2|8.7|10.7|9.13|13.47|17.12|16.17|16.89|16.88|20.25|15.51|15.19|13.76|15.61|14.03|15.36|18.58|16.94|16.26|15.56|13.54|15.54|15.46|13.68|15.28|14.13|17.86|20.04|20.89|25.71|31.555|26.65|28.27|24.77|24.82|37.66|32.06|30.59|29.79|31.38|32.2|37.94|32.46|37.82|32.07|54.05|68.52|70.08|79.21|91.54|71.14|83.25|66.84|78.65|80.98|124.32|112.37|161.5|185.49|191.3|198.33|204.76|121.97|104.04|
2025-07-04 08:25:15|new_0222_0187|CSTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.73|23.54|30.84|28.79|39.65|51.24|70.97|71.02|63.4|61.61|34.97|22.4|27.32|21.88|27.08|22.6|15.51|12.66|23.08|19.86|21.06|31.37|28.27|20.09|20.3|
2025-07-04 08:25:18|new_0222_0188|GDYN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.71|9.88|10.06|10.13|11.12|8.25|6.76|8.05|13|14.55|19.58|27.4|24.81|13.98|17.65|13.87|12.52|11.17|10.52|10.24|13.05|10.24|12.71|15.64|22.59|13.94|12.39|
2025-07-04 08:25:20|new_0222_0189|MORF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:25:22|new_0222_0190|ARKO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.564|9.64|9.75|9.8|10.19|11.85|9.94|9.89|10.19|9.95|10.38|10.03|8.25|10.05|8.2|9.68|8.01|9.15|8.94|9.49|8.39|8.31|8.16|7.52|7.8|4.37|6.49|6.85|7.07|4.08|4.64|
2025-07-04 08:25:24|new_0222_0191|STEM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||210|586.2|532.2|545.2|533|234.4|151.2|174.6|273.2|196|82.2|139.4|63.4|59.2|34.6|25.4|10.822|12.134|10.818|8.61|
2025-07-04 08:25:26|new_0222_0192|OEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.07|15.1|16.28|19.49|18.07|15.01|11.5|14.09|16.29|18.4|20.65|19.95|21.75|23.65|29.45|28.55|32.6|23.88|27.05|20.56|20|16.97|16.72|8.39|10.35|15.01|16.3|19.38|17.65|19.22|17.24|14.92|16.44|15.65|21.02|23.69|22.21|19.43|22.4|23.53|24.19|15.33|13.95|12.12|11.25|
2025-07-04 08:25:29|new_0222_0193|GRWG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.36|1.985|1.8|1.78|6.27|4.17|3.55|3.41|3.1|2.72|4.22|4.13|4.63|4.63|7.52|17.85|48.36|45.05|39.7|21.79|7.65|6.17|4.48|3.34|5.16|2.87|3.69|2.05|2.31|2.35|2.42|2.09|1.4|1.11|1.01|
2025-07-04 08:25:32|new_0222_0194|BLI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:25:33|new_0222_0195|INBX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.51|16.03|13.58|12.33|16.33|
2025-07-04 08:25:35|new_0222_0196|RSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|10.75|11.2|19.82|14.58|10.08|20.04|9.02|6.43|5.59|4.13|4.23|2.88|3.63|3.38|5.21|5.93|10.34|10.32|14.58|12.24|15.04|
2025-07-04 08:25:38|new_0222_0197|ROAD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.49|8.49|11.94|12.22|15.31|16.95|16.78|17.5|15.84|20.28|30.43|31.15|32.39|35.6|25.81|26.16|22.1|30.93|28.29|26.04|28.79|38.59|45.5|50.96|62.75|77.49|80.4|80.6|108.38|
2025-07-04 08:25:41|new_0222_0198|SWBI|price_next_month|0.96563573883162|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0384||1.5837|1.0077|0.672||0.7681|0.48|0.3356||0.5376|0.7373|0.6452||1.9969|0.937|1.9048||1.298|1.4286|1.4747||1.2442|1.129|1.1444||2.9186|4.0323|3.2181||5.7143|7.6037|9.9847||10.694|16.1291|7.6498||4.4317|4.3549|1.5822||4.0553|4.1321|3.7942||3.3449|2.8802|2.9493||2.6728|2.5115|2.3656||5.1767|6.1752|8.1414||6.997|8.4025|9.0784||12.1967|8.5024|7.6575||11.2981|13.8864|14.0861||18.7175|21.6207|17.9187||17.3964|12.5346|10.7758||9.9463|10.7758|9.3549||6.444|4.616|6.7128||9.0784|18.26|15.76||21.26|24.13|22.75||15.48|13.3|11.77||11.73|11.74|13.75||16.77|14.74|13.58||9.52||
2025-07-04 08:25:47|new_0222_0199|TLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.81|33.4|27.71|25.68|10.97|7.77|7.44|10.59|4.99|1.69|2.42|2.32|4.22|3.6|4.21|3.52|3.25|2.79|3.25|
2025-07-04 08:25:51|new_0222_0200|REAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|22.13|14.47|11.66|13.23|13.76|24.2|23.52|16.84|13.44|9.1|5.7|2.16|1.57|1.83|1.07|2.54|1.32|1.92|3.45|3.45|2.93|9.54|6.13|5.31|
2025-07-04 08:25:53|new_0222_0201|MMAT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:25:55|new_0222_0202|LUNG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.3|60.18|47.06|40.39|39.65|23.5|27.05|15.98|14.21|8.89|11.7|13.5|8.4|13.28|7.52|7.75|6.03|5.68|5.19|2.78|
2025-07-04 08:25:57|new_0222_0203|IHRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.62|14.34|17.68|6.9|8.33|8.68|14.5|19.12|25.68|19.62|20.07|16.77|7.58|8.88|7.75|3.85|4.44|2.28|2.71|2.11|1.75|1.94|2.36|1.06|1.95|
2025-07-04 08:26:00|new_0222_0204|ALXO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.25|39.51|77.64|71.66|59.45|57.79|15.71|13.96|11.81|12.04|9.3|5.49|5.86|6.78|14.41|16.22|6.05|1.47|1.46|0.5303|0.4601|
2025-07-04 08:26:03|new_0222_0205|DNMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||401.2|431.2|1920|1058.4|742.8|582.4|180.8|159.6|187.2|100|89.2|122|115.2|54.4|25.52|32.296|20.792|15.768|1.625|0.35|0.35|
2025-07-04 08:26:05|new_0222_0206|CHX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.19|39.14|38.47|34.11|40.5|32.64|27.03|27.63|8.62|9.51|7.58|15.805|20.36|22.23|25.36|23.76|21.09|20.36|24.67|33.02|26.75|35.06|31.06|27.41|34.65|34.57|29.32|28.64|24.73|26.14|
2025-07-04 08:26:08|new_0222_0207|NRIX|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.68|40.84|28.32|27.75|32.23|30.16|14.92|11.6|12.99|9.86|8.7|9.74|8.32|9.75|14.54|20.74|23.05|19.11|12.15|11.97||
2025-07-04 08:26:10|new_0222_0208|HRMY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.6|35.52|28.99|26.37|40.68|33.14|46.15|51.26|51.44|48.17|31.76|35.5|19.2|31.08|29.25|33.87|41.49|38.42|29.44|32.16|
2025-07-04 08:26:13|new_0222_0209|CCSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.29|55.19|54.43|53.61|53.06|59.88|37.29|32.6|20.59|21.74|11.64|21.9|21.77|30.2|20.05|23.6|
2025-07-04 08:26:15|new_0222_0210|UTZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.77|9.87|10.14|10.25|10.82|10.35|13.5|17.51|23.55|28.01|22.74|15.51|16.03|14.32|16.1|15.53|16.66|18.67|17.13|12.4|17.7|18.74|14.46|16.46|13.36|13.2|13.18|
2025-07-04 08:26:18|new_0222_0211|MNMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.3996|93.1195|65.0277|38.7718|27.4799|17.3999|10.1115|10.7999|6.612|7.104|1.2|7.944|6|6.9|4.8435|13.0499|52.4997|60.2997|45.7498|35.2498|17.5499|12.0269|10.2869|2.81|3.41|3.61|4.3|2.6|3.86|8.46|9.395|6.05|6.79|6.36|7.17|
2025-07-04 08:26:21|new_0222_0212|GSKY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:22|new_0222_0213|GBIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.81|23.01|26.13|38.34|21.58|20.52|6.27|6.19|6.85|5.27|5.62|4.59|5.05|0.938|1.88|2.99|3.51|2.14|0.7761|0.4314|0.343|
2025-07-04 08:26:25|new_0222_0214|TTCF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:26|new_0222_0215|DM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:27|new_0222_0216|RPAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.7|10.05|10.25|11.62|14|16.92|17.87|21.97|23.25|24.17|23.52|24.76|22.43|16.6|13.76|12.69|6.03|9.74|5.98|8.17|5.87|7.84|9.94|9.92|7.74|7.47|3.84|5.02|
2025-07-04 08:26:30|new_0222_0217|CNR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.59|32.54|41.63|39.05|35.07|34.35|21.49|13.54|8.47|5.62|5.48|4.47|8.36|9.67|19.59|30.27|21.23|43.91|61.72|63.11|57.83|58.12|71.89|102.62|94.6|83.43|98.69|107.78|91.83|74.91|72.78|
2025-07-04 08:26:33|new_0222_0218|AFMD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:34|new_0222_0219|SNCY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.45|34.61|31.02|24.6|27|19.43|15.69|18.5|18.25|21.49|12.6|13.61|14.29|12.79|12.62|16.96|9.31|12.58|
2025-07-04 08:26:36|new_0222_0220|EBC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.73|16.17|21.22|18.19|20.91|21.05|19.59|19.74|20.95|16.17|11.15|14.38|11.52|13.96|13.13|16.88|15.92|18.36|14.85|16.12|
2025-07-04 08:26:38|new_0222_0221|PAYA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:39|new_0222_0222|CTLP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|8.18|6.1|6.8|11|8.22|7.27|4.28|5.09|4.64|2.17|2.65|2.65|1.89|1.63|1.72|1.06|0.6|1.3099|1.7399|2.89|2.0498|1.54|1.12|1.78|1.66|1.46|2.16|2.08|2.08|1.59|2.15|2.06|2.04|1.66|1.97|2.83|3.39|2.87|2.86|4.37|4.52|5.03|4.2|4.7|4.8|6.05|8.45|8.35|15.25|5.49|5.26|5.42|6.7|6.45|9.05|6.25|7.445|8.35|10.83|10.55|10.11|12.03|7.94|5.33|5.66|3.27|5.09|5.5|7.88|6.36|6.81|6.08|6.97|8.9|8.14|7.88|11.07|
2025-07-04 08:26:43|new_0222_0223|HNGR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:44|new_0222_0224|TMDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.73|17.81|17.86|17.4|17.69|13.05|23.64|29.26|28.82|26.92|15.37|20.84|36.06|47.51|63.02|83.11|91.44|39.86|85.77|88.88|140.49|88.5|67.025|92.43|129.19|
2025-07-04 08:26:47|new_0222_0225|ALVR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:48|new_0222_0226|BRBR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.03|21.64|17.47|19.35|20.24|24.3|25.92|32.28|26.48|25.72|23.98|23.85|24.02|28.36|35.28|35.37|43.02|55.27|55.62|49.87|64.48|79.39|74.8|57.58|
2025-07-04 08:26:50|new_0222_0227|CRSR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.79|38.43|33.86|29.13|24.41|19.38|15.39|13.32|13.29|15.73|17.12|17.36|13.11|12.73|10.94|8.21|6.74|8.88|7.41|9.6|
2025-07-04 08:26:52|new_0222_0228|ACEL|price_next_month|0.012987012987013||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.83|9.71||9.86|10.0699|10||10.415|10.25|10.55||9.72|11.89|11.25||12.82|11.52|12.73||10.83|9.56|8.42||9.16|11.7|10.19||9.54|11.66|11.56||11.3||
2025-07-04 08:26:54|new_0222_0229|PAE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:26:55|new_0222_0230|AORT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||2.9166|3.0834|2.9166|2.1667|2|1.9583|2.75|2.083|2.583|5.125|5.417|5.167|10.167|8.75|8.917|6.917|5.833|8.29|10.333|10.5|11.042|9|7.25|8|6.83|8|7.75|9.67|12.92|14.88|26.54|26.55|26.5|41.34|32.8|27.89|29.47|9.88|3.87|4.85|7.6|7.61|6.11|7.06|5.72|4.8|6.89|8.22|6.01|7.65|6.52|4.7|4.72|5.6|5.96|8.41|9.85|9.55|6.75|6.95|10.62|13.59|13.4|8.24|5.43|5.08|6|6.29|6.11|5.36|6.45|5.07|5.84|5.77|4.61|5.34|5.29|5.56|6.19|6.42|6|7.08|8.99|10.79|9.08|9.85|10.26|11.26|10.2|10.95|10.54|9.83|12.4|14.57|17|19|18.15|18.75|19.45|18.85|22.45|29.8|30.98|27.91|30.66|28.82|22.45|29.74|22.33|19.41|16.76|23.93|29.18|27|20.64|17.8|20.29|19.6|11.16|13.04|13.87|17.42|12.74|16.72|19.62|27.15|26.33|30.96|23.69|30.72|
2025-07-04 08:27:02|new_0222_0231|GNOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:03|new_0222_0232|MODV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.97|17.07|19.74|19.03|19.44|20.7|25.64|24.3|31.4|28.58|33.23|24.25|27.84|22|25.68|27.85|32.77|28.62|28.28|19.37|0.75|1.83|9.97|10.1|12.59|14.4|17.78|12.15|16.39|15.95|14.35|12.51|12.25|14.8|14.54|12.6|9.97|19.14|17.28|27.75|30.21|24.82|39.65|38.87|41.89|37.03|48.35|45.26|52.1|43.99|51.42|48.31|43.07|38.65|43.93|49.52|56.61|64.33|77.6|72.03|65.84|62.88|65.99|54.27|62.18|64.85|60.4|79.44|118.9|163.9|139.93|165.39|161.48|119.17|117.96|98.74|90.68|109.54|76.93|46.08|42.24|41.29|23.47|23.69|15.48|5.94|1.265|3.25|
2025-07-04 08:27:08|new_0222_0233|RAPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207.28|390.88|128.96|189.12|260.08|164.32|175.2|247.28|262.48|181.2|136.96|170.72|174.08|232.4|153.6|192.16|92.16|198|63.2|26.72|15.12|9.12|7.3688|8.05|
2025-07-04 08:27:10|new_0222_0234|KROS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.42|30.44|63.21|59.2|70.11|37.31|42.22|47.3|53|31.79|45.35|58.57|43.86|42.68|27.12|55.36|56.24|52.32|60.76|11.4|14.45|13.45|
2025-07-04 08:27:13|new_0222_0235|PLBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|13.08|52.13|27.72|26.3|16.02|9.55|5.79|3.48|2.92|1.635|1.99|0.6287|1.22|0.98|0.8325|0.8412|1.75|0.9921|1.63|
2025-07-04 08:27:15|new_0222_0236|PNTG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.71|26.68|18.27|22.86|39.63|54.83|42.24|34.12|24|16.28|16.65|12.91|11.69|11.92|13.74|11.09|10.95|15.01|20.71|29.31|33.53|26.47|25.55|26.3|
2025-07-04 08:27:17|new_0222_0237|DMTK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:18|new_0222_0238|TSAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.14|11.84|11.48|7.35|9.24|8.9|9.29|10.74|9.86|7.63|8.31|12.96|18.43|16.06|26.1|
2025-07-04 08:27:21|new_0222_0239|NOTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|8|5.13|5.75|4.19|3.56|3.5|2.38|2.63|3.06|2.38|2.44|3.13|4.19|10.7|8.88|7.15|6|4.15|3.25|3.29|2.9|4.07|4.31|4.76|4.19|4.06|6.39|5.27|8.3|5.69|5.6|6.08|6.62|6.29|5.32|5.38|7.51|6.9|8.8|7.44|5.4|5.27|3.9|1.4|1.59|0.68|1.13|0.79|1.1|0.98|1.09|2.23|2.59|1.8228|1.4|1.32|1.34|1.0205|1.16|1.7376|1.5|1.4401|1.9|3.01|2.65|2.25|2.3899|2.113|2.04|1.47|1.5|1.58|1.04|1.297|0.76|0.85|1.22|1.81|2.09|2.0301|1.7268|1.72|1.4|1.385|1.97|2.02|4.88|4.86|4.7|5.37|4.98|11.55|23.62|26.12|48.39|31.99|14.25|18.68|20.78|7.25|5.54|7.28|1.91|3.31|3.84|1.92|1.77|4.28|1.97|2.09|
2025-07-04 08:27:26|new_0222_0240|PMVP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.05|34.99|34.09|34.85|23.65|17.12|15.36|14.97|12.07|8.2|4.44|6.55|1.23|1.76|1.69|1.69|1.66|1.42|1|1.19|
2025-07-04 08:27:29|new_0222_0241|SEER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.13|52.66|33.16|34.1|14.13|8.08|9.02|7.35|4.97|3.23|5.02|1.77|1.77|1.95|1.97|1.98|2.38|1.93|2.27|
2025-07-04 08:27:31|new_0222_0242|NOVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:32|new_0222_0243|OVV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.058|32.777|40.6568|35.8941|38.2888|42.1686|43.2522|47.6269|45.754|56.2961|52.4699|58.6461|62.7043|78.143|89.3941|112.3514|128.1379|125.8903|135.0143|135.7368|127.0676|126.8535|143.7905|161.8245|177.2632|163.2159|216.2209|189.5445|120.0841|119.3884|114.8933|141.0078|164.4199|159.15|158.75|154.15|146.25|161.15|163.3|151.45|102.8|93.35|89.05|101.9|112.75|96.85|92.05|86.1|90.3|91.95|116.95|111.25|91.4|66.9|67.6|37.1|42.35|18.85|35.4|40.25|55.6|67.75|57.5|51.75|58.5|67.75|61.25|64.65|50.2|33.7|36.35|23.25|20.85|20.2|3.74|11.1|9.55|16.48|21.8|27.18|39.27|38.9|53.76|46.13|50.05|50.21|38.08|42.57|48|41.75|51.32|46.29|38.78|45.41|34.56|39.92|
2025-07-04 08:27:37|new_0222_0244|BTRS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:38|new_0222_0245|AMTI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:39|new_0222_0246|ULCC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.07|15.51|16.04|12.71|10.83|10.59|9.92|12.58|9.07|9.56|3.84|4.87|6.36|4.06|6.22|7.78|3.13|4.15|
2025-07-04 08:27:41|new_0222_0247|AVNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||15|16.083|16.583|18.417|17.083|18.417|23|19|21.25|21.5|20.875|26.375|25.75|20.375|22.938|14.813|14.688|11.063|16.188|16|10.688|11.438|11.5|8|7.875|8.2|8.45|10.52|8.55|10.05|12.14|9.93|8|3.52|4.62|4.56|4.83|6.71|6.84|7.23|7.57|8.65|7.72|7.14|5.77|7.16|8.88|8.35|8.2|7.33|6.56|7.52|7.99|6.15|7.38|7.5|4.75|2.05|2.74|4.29|5.58|7.45|11.31|10.31|12.92|13.15|14.48|15.5|11.19|14.42|13.86|14.73|18.93|21.84|22.53|28.91|30.3|35.56|37.47|37.95|37.01|35.59|39.05|34.27|33.44|27.06|35.98|35.07|29.23|34.11|39.21|36.58|46.07|43.46|41.85|44.85|32.31|32.37|27.64|32.77|32.05|33.18|23.29|23.9|31.07|38.43|50.77|48.52|53.88|49.77|49.24|43.15|34.49|40.52|38.51|40.53|31.62|36.21|42.42|45.24|46.61|42.9|33.31|34.43|
2025-07-04 08:27:47|new_0222_0248|AGTI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:27:48|new_0222_0249|RXT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.14|24.36|24.87|17.75|13.29|12.68|9.93|6.01|4.77|3|1.435|2.41|1.22|1.68|1.63|2.27|2.49|2.63|1.36|1.38|
2025-07-04 08:27:50|new_0222_0250|IMXI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.78|9.75|9.9048|10|9.91|12.01|11.4|12.23|13.85|15.11|10.98|8.91|13.275|14.13|14.4|15.77|15.83|16.39|15.7|19.48|23.64|27.03|22.76|24.77|24.04|16.64|20.6|22.15|21.49|17.64|18.91|12.44|10.83|
2025-07-04 08:27:53|new_0222_0251|PRVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.16|43.77|22.51|20.18|24.31|36.37|32.7|27.04|26.1|27.01|22.04|20.16|18.17|21.03|17.97|22.73|23.41|22.11|
2025-07-04 08:27:55|new_0222_0252|ALHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.76|19.81|19.69|7.01|9.9|14.45|12.67|12.35|5.43|6.06|7.18|6.7|5.18|8.93|11.04|15.39|17.69|13.57|
2025-07-04 08:27:57|new_0222_0253|NUVB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.28|11.04|11.32|8.4|9.6|5.96|4.88|3.14|2.15|2.46|1.65|1.81|0.9636|1.66|2.99|3.58|2.36|2.45|2.18|2.09|
2025-07-04 08:28:00|new_0222_0254|POWW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.875|150|150|150|62.5|96.875|40.625|37.5|31.25|32.025|19.5313|19.5313|15.625|4.05|1.55|0.75|0.375|0.225|0.625|0.375|0.225|0.025|0.025|0.05|0.025|0.025|0.025|0.025|0.075|0.075|0.025|0.125|0.125|0.125|0.125|0.15|0.15|0.1625|0.15|1.375|0.5|0.25|0.625|1.5|1.125|0.625|0.5|0.625|0.2125|0.5|0.625|0.65|1.125|2.5|1.875|0.75|0.3|0.3125|0.375|0.4|0.625|0.425|0.425|1|1.25|0.575|0.6025|0.6025|1.2|0.775||0.825|0.8|0.75|1.275|1.275|1.275|2.25|3.2|2.605|3|4.15|6|5.4|3.06|3.9|3|1.98|1.56|1.2|1.69|2.65|2.27|5.83|6.68|7.05|6.27|4.29|4.39|4.63|3.14|2.19|2|2.04|2.91|2.14|2.54|1.81|1.18|1.68|1.88|1.31|
2025-07-04 08:28:05|new_0222_0255|FA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8|18.7|16.53|17.3|13.33|13.61|13.7|13.27|15.29|13.21|16.37|16.43|17.24|17.74|18.88|14.11|17.16|
2025-07-04 08:28:07|new_0222_0256|CRIS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1488|694|467|620|520|393|140|99|57|93|215|349|463|636|479|363|350|456|330|443|401|272|174|116|152|142|221|127|107|151|131|165|81|89|124|140|212|332|326|149|142|312|435|400|345|495|477|484|402|306|318|415|438|295|227|194|135|184|296|341|198|176|209|159|277|287|261|207|164|61.71|54.08|33.4|32.2|23.2|35.6|46|39|31.7|16.906|27.8|22.8|246.8|213.6|144.4|136.2|64.2|20.6|25.2|16.004|14.662|15.684|16.48|3.8849|9.9|14.77|6.49|4.99|3.52|1.3|1.81|
2025-07-04 08:28:12|new_0222_0257|VBIV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:13|new_0222_0258|POLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:14|new_0222_0259|FLYW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.78|46.7|26.42|29.41|21.18|22.51|26.97|28.04|33.5|27|21.37|21.13|18.52|17.32|19.33|8.82|11.83|
2025-07-04 08:28:16|new_0222_0260|GATO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:17|new_0222_0261|PHAT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6|33.37|37.55|32.75|38.63|39.66|39.86|30.69|31.04|16.08|12.91|9.66|10.49|11.93|10.2|14.06|9|6.7|9.12|11.74|16.05|5.99|4.15|8.92|
2025-07-04 08:28:19|new_0222_0262|DTIL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||383.4038|386.1039|196.202|242.7024|222.9022|224.7022|193.5019|372.0037|294.3029|295.503|291.0029|140.4014|63.3006|45.0005|42.9004|34.8003|26.4423|17.5502|8.5771|11.2951|9.82|10.1|8.37|5.04|5.23|4.34|
2025-07-04 08:28:22|new_0222_0263|VLDR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:23|new_0222_0264|ONEW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|28.25|19.05|33.4|51.42|44.24|43|49.35|31.69|35.99|30.45|32.74|26.24|37.57|22.76|25.23|23.32|30.4|21.26|18.07|14.65|15|
2025-07-04 08:28:25|new_0222_0265|EOSE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.39|10|23.11|14.34|15.96|11.18|4.45|2.23|2.1|1.54|1.47|1.9|3.48|1.58|1.11|0.7604|1.8|3.34|5.74|5.48|5.08|
2025-07-04 08:28:27|new_0222_0266|BCAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.35|51.21|40.4|28.96|10.09|3.43|3.6|6.87|3.79|3.43|2.91|1.29|1.915|2.35|1.62|1.99|0.47|0.4954|0.3761|
2025-07-04 08:28:30|new_0222_0267|PCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|9.88|18.95|26.54|15.73|13.47|5.86|8.23|7.17|8.44|8.38|5.56|10.84|4.39|3.72|4.96|7.62|14|9.765|6.96|13.76|
2025-07-04 08:28:32|new_0222_0268|GCMG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|10.04|10.14|10.36|10.34|11|10.36|13.62|13|10.18|11.54|9.21|8.49|7.82|8.12|8.91|8.02|7.94|7.71|8.69|9.47|11.04|11.7|13.52|12.54|11.62|
2025-07-04 08:28:35|new_0222_0269|STOK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.37|29.8|23.47|22.17|26.14|41.02|65.2|33.3|28.99|23.8|19.4|16.07|14.38|14.89|9.96|8.11|6|3.37|4.92|11.86|14.58|12.4|9.82|9.51|11.48|
2025-07-04 08:28:38|new_0222_0270|RMO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:39|new_0222_0271|VERV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.47|46.39|30.8|15.84|28.51|34.84|22.75|15.72|20.42|9.35|10.82|6.58|7.4|5.97|7.61|5.46|11.28|
2025-07-04 08:28:41|new_0222_0272|PRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||1.2151|1.0298|1.0298|1.1885|1.5325|1.4004|1.3472|1.3344|1.4036|1.5847|1.902|1.902|2.0107|2.8562|2.7519|2.8839|2.3813|2.2492|3.1523|3.5762|3.8957|4.3259|4.3131|3.1417|2.9564|3.5421|4.3131|3.3674|3.1949|3.0884|3.0884|3.5676|3.5804|3.6635|3.9297|3.7167|3.8019|5.9532|4.59|4.59|4.1449|4.7604|6.081|6.9968|7.4825|9.2524|10.262|10.3994|10.179|10.524|11.7605|9.4409|11.5256|12.8723|11.5688|11.9234|14.147|13.5959|11.0799|10.1502|9.163|11.933|13.1646|11.8803|10.4761|16.0832|13.1646|12.0049|13.3515|16.2245|13.0544|13.5576|13.7948|20.6958|18.1223|19.2365|19.1287|19.5313|21.084|22.1623|21.314|20.6383|20.6024|20.3939|19.33|21.1846|18.9634|17.7988|22.7589|24.441|26.5832|17.7341|16.4474|18.8412|17.2166|17.7629|22.2413|25.8356|33.2686|26.4538|29.3939|30.0265|31.1336|33.8796|35.9858|40.033|45.3237|53.8637|42.6712|22.9386|37.5098|37.5673|47.18|50.94|43.77|40.45|39.81|26.47|18.42|16.52|22.29|30.23|40.58|27.39|30.64|33.24|45.06|43.67|42.75|26.36|30.52|
2025-07-04 08:28:47|new_0222_0273|STTK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.48|48.15|36.89|21.88|19.61|6.7|3.65|4.17|2.91|4.17|2.9|2.65|1.61|9.44|9.9|4.41|1.31|1.16|0.8041|0.8334|
2025-07-04 08:28:49|new_0222_0274|VEI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:50|new_0222_0275|MASS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.03|55.11|31.03|32.54|14.46|15.56|19.91|16.88|9.32|7.1|6.97|5.43|7.08|5.62|5.79|3.29|2.5|5.33|6.65|
2025-07-04 08:28:52|new_0222_0276|ATLC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.31|21.13|25.44|35|32.81|30|30.88|8.56|10.91|11.15|6.15|5.46|7.8|6.48|4.65|7.02|7.57|15.31|19.77|23.01|16.59|15.73|19.03|28.66|26.49|37.87|43.82|40.16|39.95|32.67|34.76|35.39|36.16|26.25|19.93|14.7|8.08|6.6|2.58|3.2|3.2|2.99|3.28|3.34|5.99|5.07|5.63|6.04|4.26|2.99|3.12|4.045|5.51|4.4|3.83|3.21|3.7|3.76|3.49|2.95|2.4|2.66|1.38|2.56|2.6|3.9001|3.02|3.04|3.01|2.99|3.49|2.8374|2.6|2.47|2.3|2.22|2.2|2.3|3.3|3.85|3.51|4.72|7.91|13.96|16.1|8.17|11.45|25.73|31.26|43.48|77.49|64.31|43.04|38.64|28.56|32.5|29.16|40.7|29.26|34.69|26.45|35.77|37.19|59.47|54.82|57.64|
2025-07-04 08:28:58|new_0222_0277|APPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:28:59|new_0222_0278|ORGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.91|9.88|9.89|9.99|10.04|9.99|10.1|10.15|15|6.98|5.01|7.3|4.75|3.62|3.78|3.95|10.67|21.32|14.94|10.9|7.47|6.43|5.47|3.18|2.56|2.06|4.14|2.2|3.3|2.98|3.24|2.8|3.68|4.67|4.25|
2025-07-04 08:29:02|new_0222_0279|AKRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2|23.35|24.9|20.4|36.12|26.5|30.01|30.73|21.4|21.56|19.64|10.14|10.42|42.72|48.82|44.59|41.7|11.88|21.61|20.26|28.12|29.33|54.08|45.61|51.77|
2025-07-04 08:29:04|new_0222_0280|VITL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.13|34.56|26.2|25.29|17.8|17.2|16.45|11.64|10.79|12.61|17.19|12.92|11.11|11.07|14.38|26.64|36.12|35.37|43.875|33.64|38.91|
2025-07-04 08:29:06|new_0222_0281|GIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||25|27.25|27.88|39.25|40.75|49.25|34.63|17.63|26.13|18.38|20.13|17.75|13.25|14.25|18.44|15.25|9.94|8.19|9.44|7.69|3.69|2.38|1.75|1.99|2.49|1.55|2.6|3.24|2.4|1.57|1.45|2.28|5.9|6.7|7.29|5.01|6.26|6.19|6.79|7.26|6.96|7.15|7.24|7.32|8.03|10.87|21.82|17.03|20.85|23.4|13.85|16|16.41|14.16|10.13|16.86|13.03|13.48|17.53|23.23|16.36|12.95|13.66|12.95|16.29|15.13|17.61|17.17|12.47|10.94|9.79|9.16|9.63|9.5|11.31|17.29|13.67|15.3|13.07|10.45|6.82|9.27|8.5|9.05|8.95|7.85|8.48|13.24|18.12|28.55|31.05|31.43|44.72|32.31|23.34|22.71|21.7|21.64|23.65|19.86|22.41|28.43|38.43|42.72|39.52|40.58|34.96|30.86|35.75|31.74|26.29|26.65|28.5|31.95|42.53|38.51|34.88|26.53|24.71|25.68|28.28|
2025-07-04 08:29:12|new_0222_0282|PGEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2441|32.0564|17.7709|22.1444|20.5497|30.4426|37.4898|60.019|35.4666|26.1172|26.9788|25.3248|26.1469|21.14|21.33|23.12|16.75|13|18.02|14.64|11.69|7.91|4.48|8.08|5.18|5.34|3.52|4.22|4.29|8.135|7.92|5.42|4.58|2.9|1.45|1.8|1.74|1.62|1.13|1.27|1.08|1.38|1.42|1.68|0.85|1.27|1.54|1.62|
2025-07-04 08:29:16|new_0222_0283|PAVM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184.2349|153.2058|65.9367|63.3509|44.6042|58.1794|23.5303|20.4274|17.7124|14.9974|13.0581|16.4195|13.1873|11.8259|20.1689|28.4433|26.1161|24.9525|29.4776|60.248|78.8655|75.6333|20.2982|14.0924|14.8681|15.1267|6.6105|6.2149|4.7423|3.3098|2.32|1.85|1.015|1.07|0.664|0.72|0.5971|
2025-07-04 08:29:19|new_0222_0284|IGMS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|35.41|54.77|49.94|54.94|96.8|67.51|76.4|49.82|18.56|16.63|17.22|19.36|22.73|11.4|10.32|4.49|10.52|7.96|11.18|16.84|1.51|1.31|1.36|
2025-07-04 08:29:21|new_0222_0285|GOEV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4393|4471.2|4521.8|4462|||4462|4462|4517.2|4517.2|4526.4|4641.4|||4508|4549.4|4577|4650.6|4702.258||4540.2|4581.6|4618.4|4705.8|4669|5198|4742.6|7116.2|4190.6|3735.2|3670.8|2580.6|2295.4|1610|648.6|552|345|265.742|124.706|93.9319|58|41.4|18.248|0.37|0.37|0.37|
2025-07-04 08:29:24|new_0222_0286|VTGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.0007|1560.0156|1680.0168|1860.0186|1500.015|606.0061|426.0043|438.0044|528.0053|449.9445|240.0024|276.0028|293.4029|384.0038|315.0032|240.0024|300.003|262.5026|225.0023|270.0027|240.0024|105.4511|121.5012|89.7009|59.1006|52.8005|30.6003|36.9004|25.5003|40.8004|61.2006|50.4005|32.1003|18.6002|33.6003|22.0982|12.5971|22.7522|22.6502|70.2007|63.6006|82.5008|69.0007|48.0005|38.4004|24.2852|3.21|7.7641|4.161|1.68|2.92|4.62|4.77|3.94|3.05|3.01|2.29|2|
2025-07-04 08:29:27|new_0222_0287|RLMD|price_next_month|0.38987341772152||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59|60||37.8|20|11.96||12.08|5.2|3.96||4|3.04|2.88||5.48|4.2|4.64||10.24|10.4|30.35||45.48|36.73|34.89||38.72|23.91|17.86||18.79|28.44|4.59||2.97|3.38|2.51||2.93|2.8|3.02||0.662||
2025-07-04 08:29:30|new_0222_0288|SWIM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.59|28.7|15.91|15|12.01|5.65|4.29|4.4|2.22|4.05|2.11|2.64|2.8|3.81|6.47|7.43|5.57|7.03|
2025-07-04 08:29:33|new_0222_0289|RXRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.36|30.72|18.56|11.62|6.32|7.85|10.72|8.33|5.17|13.63|5.6|9.41|7.94|8.35|6.48|7.24|5.72|5.27|
2025-07-04 08:29:35|new_0222_0290|ADGI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:29:36|new_0222_0291|PLRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|20.8|26.15|33.35|23.15|16.47|11.5|7.03|17.64|25.43|35.04|30.3|17.15|13.63|17.92|11.9|13.37|14.15|10.75|1.47|1.26|
2025-07-04 08:29:38|new_0222_0292|XMTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.59|55.05|47.83|35.01|37.03|59.86|31.54|13.25|21.1|14.88|32.18|16.89|15.07|20.46|34.06|25.94|34.49|
2025-07-04 08:29:40|new_0222_0293|MAX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.35|53.1|42.96|33.15|16.92|14.36|14.91|11.86|11.12|13.95|9.04|10.2|9.6|12.75|19.07|14.75|19.44|11.39|8.47|10.5|
2025-07-04 08:29:43|new_0222_0294|LFST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.19|11.39|6.99|8.21|5.86|7.75|5.25|7.82|9.26|5.52|5.98|6.17|5.58|6.85|7.97|6.53|4.79|
2025-07-04 08:29:45|new_0222_0295|LAW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.45|50.52|31.18|30.8|24.17|10.45|7.38|5.72|9.21|5.69|8.18|7.49|6.14|5.82|5.04|3.76|4.54|
2025-07-04 08:29:47|new_0222_0296|BHG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:29:48|new_0222_0297|ONTF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.53|37|20.09|15.76|12.91|9.6|8|9.28|8.51|8.68|5.98|7.65|6.72|6.71|6.23|6.89|4.68|5.5|
2025-07-04 08:29:51|new_0222_0298|HGEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:29:52|new_0222_0299|ALGS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||454|664.25|633.25|388.5|405|71|31.5|32.25|26.5|47|25.875|22.6125|15.365|17.25|20.725|13.4975|8.4|25.8|5.83|7.84|
2025-07-04 08:29:55|new_0222_0300|CFB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:29:56|new_0222_0301|OLMA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.73|31.5|22.96|27.09|6.15|2.78|5.01|3.75|4.96|4.34|8.78|12.35|13.04|10.15|15.43|11.55|6.11|4.89|4.57|
2025-07-04 08:29:58|new_0222_0302|CLPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|85.2|70|45.6|47.2|60.4|56.8|50|39.2|41.12|34|45.6|40.72|23.668|15.996|14.8|8|4.88|2.68|6.04|1.97|2.66|3|3.2|1.79|1.9|2.53|2.85|3.898|4.17|5.16|3.73|4.68|7.57|24.38|17.48|20.2|18.35|8.69|10.53|13.34|9.41|9.09|10.58|6.52|5.5|7.71|5.43|7.69|13.02|18.42|14.67|11.7|
2025-07-04 08:30:03|new_0222_0303|EBET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||665.1|674.1|829.5|347.7|130.2|66|24.525|28.374|10.92|2.814|0.1277|0.3225|0.2609|0.1|0.0004|0.0004|0.0003|0.0001|
2025-07-04 08:30:05|new_0222_0304|TCRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||652.4967|749.9963|769.4962|824.9959|799.496|749.9963|749.9963|517.4974|496.4975|449.9977|256.4987|185.9991|127.4994|81.5996|211.4989|431.9978|460.4977|898.4955|496.4975|641.9968|862.4957|1001.995|892.4955|652.4967|796.496|737.9963|844.4958|749.9963|599.997|262.4987|449.9977|603.747|655.4967|532.4973|469.4977|419.9979|1342.4933|1621.4919|1898.9905|1670.9916|820.4959|1214.9939|688.4966|800.996|887.9956|1063.4947|889.4956|731.9963|590.997|647.9968|455.9977|317.9984|340.4983|679.4966|821.9959|638.9968|590.997|466.4977|500.9975|344.9983|554.9972|526.4974|370.4981|221.9989|128.2944|65.1297|202.499|175.4991|110.7894|76.0046|72.6446|14.8949|25.2899|11.8|4.22|2.17|1.7|2.63|5|
2025-07-04 08:30:10|new_0222_0305|CWENa|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:30:11|new_0222_0306|CCRD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2|2|1.94|2.06|2.19|1.88|2.06|2.44|2.13|1.94|2.38|2.75|3.44|3.19|6.06|6.25|4.75|4.13|3.38|1.81|2.13|2.25|3.19|2.81|4.75|4.88|3.88|5.5|3.87|3.75|3.65|3.2|3.05|3.1|2.51|1.74|1.58|1.76|2.11|1.9|1.87|2.05|1.65|2|2.94|2.21|2.2|3.37|2.63|2.17|2.13|2.7|4.35|3.95|3.54|3.49|3.25|3.05|3.25|1.7|1|0.7|1.1|1.29|1.15|1.18|1.22|1.05|1.48|1.89|1.33|1.7|1.57|1.71|1.63|1.5544|1.353|1.4|1.16|1.55|1.96|1.59|1.63|1.19|2.13|2.9616|2.8944|2.9|2.9374|3.6201|3.96|3.62|4.21|4.199|3.65|3.851|4.945|5.32|10.12|10.01|20.85|28.26|49.09|45.17|42.45|33.54|30.32|37.92|40.49|38.32|33.79|42.33|37.1|22.79|23.82|24.5|33.48|25.76|24.03|21.37|12.1|11.98|11.9|15.02|23.11|19.42|28.88|
2025-07-04 08:30:18|new_0222_0307|AVAH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.65|10.13|7|5.76|3|2.17|1.51|1.31|1.17|1.73|1.19|2.38|2.25|4.32|4.9|4.81|4.61|4.65|
2025-07-04 08:30:20|new_0222_0308|BYSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|41.74|35.2|28|30|24.96|18.6|17.6463|13.95|16.76|11.97|14.67|14.35|11.7|14.54|13.06|10.82|9.26|15.21|3.32|1.83|1.36|0.8498|2.56|0.96|1.02|1.06|0.9102|2.22|1.9|2.2177|1.792|1.55|2.23|
2025-07-04 08:30:23|new_0222_0309|BYRN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|18.1|29.8|31.5|17|14|12.6|22|9.9|5.01|4.1|5.5|2.7|3|2.3|2.7|2.8|4|1.9|2.5|1.8|1.05|2.8|3|2.5|4|4|4|3.6|3.3|1.7|2.95|3.5|2.4|3.35|3.8|2.95|2.2|2.7|2.4|2|2|1.1|1.23|1.5|1.4|1.531|1.63|1.5|1.5|1.449|1.7|1.406|1.996|2.3|14.3|16.8|14.9|12.2|23.48|22.82|13.71|9.62|8.3|5.75|7.96|8.14|4.5|3.19|6.5|12.93|9.32|15.72|28.82|18.19|32.67||
2025-07-04 08:30:27|new_0222_0310|MARA|price_next_month|0.055183946488294|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.0001|105.0401|104.0001||42.12|47.2|48.8||62|88.08|114.4||88.32|30.72|26.08||42.88|47.2|29.28||3.968|4.2416|15.4||5.28|3.486|2.3872||2.84|1.66|1.2625||0.72|3.14|5.12||25.26|30.78|52.39||9.27|11.85|6.48||9.43|13.47|10.92||21.24|16.7|26.03||14.73||
2025-07-04 08:30:32|new_0222_0311|STXS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.7|94.8|65.2|101.3|70.8|140|118.9|88.2|120.9|97.1|111.8|131.2|161|74.9|65.3|58|34.8|26.5|32.7|38.2|41.1|41.8|48.8|37.3|41.2|36.2|39.8|35.6|9.8|7.04|4.112|1.85|1.74|2.05|1.76|5.24|5.07|5.26|3.89|3.3|2|1.66|2.1499|1.5|1.01|0.6|1.62|1.41|0.722|0.615|0.61|0.6|0.8199|0.75|0.598|0.85|1.14|1.288|2|2.49|3.52|5.32|3.97|3.93|3.25|4.83|8.15|9.18|5.89|5.36|3.18|2.19|1.65|2.16|1.84|1.5|1.51|2.14|2.35|2.06|1.95|2.17|2.02|2.2|
2025-07-04 08:30:37|new_0222_0312|CMBM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|8.85|7.78|5.6|11.59|22.19|38.01|62.84|40.41|28.11|20.63|15.65|17.15|18.92|21.43|14.3|15.99|4.45|4.25|3.43|2.06|1.24|1.18|0.399|0.424|
2025-07-04 08:30:39|new_0222_0313|CTKB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.14|23.3|13.97|9.16|12.44|15.52|11.53|10.85|9|4.5|7.55|5.66|6.73|4.69|5.15|3.86|3.76|
2025-07-04 08:30:41|new_0222_0314|URG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|2.4|2.02|3.345|3.4127|3.901|3.5406|3.6073|2.1|1.6062|1.86|0.3|0.63|0.93|0.97|0.88|0.99|0.9|0.76|1.46|2.99|1.65|1.58|1.22|1.39|1.02|0.95|0.88|0.8929|0.76|1.17|1.05|1.4|1.33|1.1|0.83|0.7602|1.04|0.6325|0.57|0.5454|0.515|0.5893|0.49|0.77|0.615|0.7171|0.5273|0.6748|0.7081|0.6901|0.6623|0.684|0.85|0.6276|0.6077|0.4896|0.5401|0.6348|0.4695|1.02|1.02|1.14|1.88|1.18|1.6|1.16|1.18|1.245|0.917|1.02|1.63|1.77|1.67|1.38|1.3|1.12|0.7542|1.09|
2025-07-04 08:30:45|new_0222_0315|TSHA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.31|30|24.54|18|16.17|7.65|4.42|4.53|2.16|1.89|0.6566|0.6475|2.53|1.52|2.35|2.3|1.99|1.5|1.8|2.45|
2025-07-04 08:30:48|new_0222_0316|NMTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:30:49|new_0222_0317|OSW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.564|9.64|9.75|9.8|10.19|13.82|15.66|15.515|14.835|6.51|5.86|6.12|9.01|10.27|9.34|11.01|10.43|9.91|7|9.22|10.51|11.76|11.9|10.11|13.63|12.52|16.62|17.41|21.36|16.7|21.39|
2025-07-04 08:30:52|new_0222_0318|BASE|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.01|31.99|18.67|12.34|16.59|12.76|16.26|19.65|16.16|19.51|27.48|25.55|19.62|20.51|17.65|18.47||
2025-07-04 08:30:54|new_0222_0319|APR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:30:55|new_0222_0320|REKR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|3.73|2.94|1.3027|0.74|0.647|0.69|4.32|2.065|4.75|3.89|4.02|4.33|13.4|25.23|7.44|12.68|4.26|2.99|1.79|1.02|1.695|1.05|2.83|2.68|3.15|1.8|1.87|1.07|2.03|1.02|1.23|
2025-07-04 08:30:58|new_0222_0321|TRIL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:30:59|new_0222_0322|PCVX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.36|39.42|24.72|19.77|21.95|22.65|17.91|24.9|23.75|34.86|45.35|43.41|47.08|47.98|71.42|60.3|84.05|106.11|88.32|32.9|33.25|
2025-07-04 08:31:02|new_0222_0323|SKYT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.12|17.51|31.78|10.57|6.55|11.99|7.71|10.82|8.95|9.18|5.09|8.64|9.07|7.54|10.48|10.33|7.35|10.88|
2025-07-04 08:31:04|new_0222_0324|CRTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:05|new_0222_0325|NAPA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:06|new_0222_0326|TMCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.45|30.26|23.06|17.82|19.44|16.25|23.23|23.09|26.01|22.68|9.44|13.48|10.67|7.72|4.69|10.05|6.9|6.18|
2025-07-04 08:31:08|new_0222_0327|EVCM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.92|20.59|11.05|13|10.79|8.4|10.12|12.25|11.65|9.81|9.74|9.33|12.14|10.42|10.14|10.26|10.87|
2025-07-04 08:31:10|new_0222_0328|SGHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.98|27.36|13.66|7.52|9.74|7.41|11.51|9.31|7.9|1.29|4.56|5.82|7.75|5.27|3.13|3.15|4.21|
2025-07-04 08:31:12|new_0222_0329|RVMD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.27|22.61|31.53|39.1|42.69|28.02|27.13|22.25|20.86|23.26|19.93|27.74|23.03|25.31|20.01|27.75|35.59|46.44|46.42|40.92|40.67|37.87|
2025-07-04 08:31:15|new_0222_0330|ZYXI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31818.1818|24431.8182|5681.8182|2840.9091|1090.9091|909.0909|545.4545|130.9091|214.5455|61.8182|45.4545|45.4545|14.5455|7.6364|2.6182|2.8182|0.7636|0.2918|0.2636|0.2727|0.3818|0.6364|0.3636|0.3818|0.2273|0.3182|0.1818|0.3273|1.2273|1.1818|1.1636|1.4182|2.8727|4.3182|1.1636|0.55|0.9909|1.4727|0.9727|0.8455|0.5|0.4182|0.5818|0.8909|0.6818|0.6418|0.6182|0.5818|0.7273|0.7045|0.5636|0.4727|0.4|0.2091|0.3363|0.3635|0.218|0.1182|0.1591|0.2036|0.1727|0.15|0.3727|0.3091|0.1909|0.2716|0.2751|0.2909|0.8182|2.2182|4.4091|2.9545|2.5364|2.9|3.0273|4.9909|7.0273|8.9818|8.7364|14.5364|19.8364|12.9818|16.4091|14.7455|15.3818|11.2455|8.44|7.04|7.61|9.04|14.13|11.5|9.34|7.1|11.84|11.23|10.1|9.12|7.84|2.41|2.4|
2025-07-04 08:31:20|new_0222_0331|AWH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:21|new_0222_0332|ERAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.01|18.88|11.86|8.16|7.96|7.3|4|2.6|2.53|2.17|1.67|1.88|3.28|2.64|1.89|1.43|1.44|
2025-07-04 08:31:23|new_0222_0333|CRBU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.98|23.15|10.64|7.54|7.74|9.77|7.21|4.3|6.65|3.83|6.13|3.85|2.49|1.77|1.43|0.8509|1.37|
2025-07-04 08:31:25|new_0222_0334|BEEM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|20.5|21.5|24|30|13|10.2|10.75|17.25|9|5.75|9|10.055|9.26|7.75|8.25|8|9.75|7.775|6.5|6|9.1|6.755|6.9255|8.45|8.45|7.53|7.302|7.24|6.9447|9.245|9|17.05|10.2|10.445|10.085|5.4|5.945|5.3362|5.87|8.05|15.31|16.3|59.51|32.38|30.29|28.91|10.82|17.25|14.91|9.92|17.81|10.05|10.42|6.75|6.19|6.4|5.94|5.03|2.81|1.43|1.61|
2025-07-04 08:31:30|new_0222_0335|MLNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|24.68|17.81|16.97|16.78|17.34|15.88|14.86|22.26|16.57|22.75|17.65|23.64|20.84|19.25|16.63|17.12|
2025-07-04 08:31:33|new_0222_0336|SOLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:34|new_0222_0337|CDAK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:35|new_0222_0338|PACK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.7395|9.73|10.08|10.3|6.54|6.05|8.02|7.88|8.3|8.96|17.87|19.89|25.38|31.26|26.66|15.11|6.39|3.71|7.66|3.97|5.94|3.47|4.12|7.39|7.38|5.8|7.32|4.13|3.72|
2025-07-04 08:31:38|new_0222_0339|INDT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:39|new_0222_0340|VVNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:40|new_0222_0341|BVS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|17.25|14.97|12.86|12.94|8.04|7.17|1.96|1|3.2|3.25|4.52|4.07|7.32|13.31|10.42|7.56|7.02|
2025-07-04 08:31:43|new_0222_0342|EWTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.85|19.42|16.62|13.89|8.1|10.09|10.35|10.23|7.78|7.23|6.73|16.52|17.05|17.04|34.45|28.02|15.68|13.03|
2025-07-04 08:31:45|new_0222_0343|NGMS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:46|new_0222_0344|ATEX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.41|30.42|26.54|24.58|40.99|22.04|24.3|21.3|24.25|24.2|30.85|34.4|30.65|27.9|38.68|39.65|39.09|44.44|39.36|47.99|53.48|42.6|33.23|40.99|45.95|58.45|61.11|50.68|53|40.95|30.96|36.07|32.42|29.04|30.15|29.82|32.16|40.27|32.89|28.57|29.58|25.23|
2025-07-04 08:31:50|new_0222_0345|INTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.58|27.01|18.3|24.53|14.91|22.07|28.98|42.67|37.99|35.85|43.08|31.41|37.07|50.24|71.29|54.4|48.11|
2025-07-04 08:31:52|new_0222_0346|TPTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:53|new_0222_0347|IMVT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|10.15|15.79|18.41|23.32|42.93|39.64|16.09|10.5|7.98|6.99|4.77|4.29|10.41|17.72|15.94|21.5|33.955|36.41|28.8|29.1|30.22|21.74|15.42|16.95|
2025-07-04 08:31:55|new_0222_0348|SEEL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:56|new_0222_0349|QTNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:31:57|new_0222_0350|ALKT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.27|31.29|30|13.99|12.55|14|15.21|15.76|11.79|16.57|18.13|24.62|24.49|33.43|38.26|34.79|26.11|30.64|
2025-07-04 08:32:00|new_0222_0351|IAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|23.38|15.29|12.2|9.58|8.05|10.28|15.09|19.7|11.39|14.55|9.56|10.61|11.58|10.51|7.23|8.53|
2025-07-04 08:32:02|new_0222_0352|LYEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279.4|278.8|109|106.4|117|119.2|65.4|38.6|62|31.2|36.6|46|32.8|18.54|11.806|8.82|9.69|
2025-07-04 08:32:04|new_0222_0353|TNYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.66|25.71|9.86|9.49|4.74|2.55|3.42|5.475|5.02|1.94|4.205|4.38|3.88|1.91|1.06|0.4838|0.6119|
2025-07-04 08:32:06|new_0222_0354|ICVX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:07|new_0222_0355|DNUT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.97|12.89|14.23|13.68|14.37|14.35|12.2|15.47|15.52|12.67|13.29|13.02|10.87|11.52|9.07|4.19|3.32|
2025-07-04 08:32:10|new_0222_0356|APLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.635|16.84|49.83|38.88|25.31|18.18|20.41|18.69|17.7|14.86|3.06|1.98|1.02|0.6801|1.13|1.52|1.52|2.78|3.13|4.31|5.22|8.43|0.5865|0.3918|0.32|
2025-07-04 08:32:12|new_0222_0357|FLMN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:13|new_0222_0358|THRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|5.67|7.947|10.17|13.14|15.84|18.9|18|18.63|19.215|19.215|19.215|19.215|11.025|10.557|9.66|19.5|30.55|32.96|29.89|31.56|26.27|23.23|20.88|22.37|22.07|23.86|18.49|20.44|22.9|19.5|17.58|17.51|13.73|12.89|
2025-07-04 08:32:16|new_0222_0359|PRLD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.78|69.93|39.48|34.78|17.31|8.99|4.92|5.89|7.18|7.34|6.02|4.12|2.07|3.28|3.87|5.79|1.52|1.1|0.9009|0.7939|
2025-07-04 08:32:19|new_0222_0360|TARS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.38|39.38|31.58|23.17|29|19.3|18.82|15.02|18.72|16.12|14.62|19.87|13.24|27.24|32.76|25.01|39.41|53.76|51.91|41.15|
2025-07-04 08:32:21|new_0222_0361|VINC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200|295|374.6|334|295.4|276.4|142.8|51.4|29.4|21|30.2|24.6|23|19.6|26.2|18.6|13.6|7.6|1.58|0.0502|0.0381|
2025-07-04 08:32:23|new_0222_0362|HYLN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|9.77|9.86|10.03|9.94|18.91|20|18.06|10.56|10|7.34|4|3.31|3.76|2.63|3.31|1.29|1.8|0.5893|1.08|1.33|2.2|2.53|2.37|1.61|1.44|
2025-07-04 08:32:25|new_0222_0363|FTCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.1|105.3|84.6|39.6|28.6|41.4|20.4|28.3|25.7|35.8|12.5|5.015|4.524|4.76|6.614|3.98|3.42|4.94|
2025-07-04 08:32:28|new_0222_0364|OTLK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||536|670.816|569.6|337.6|156.8|214.4|182.4|155.2|139.2|144|107.2|26.8|46.8|24.2|18.694|13.898|26.8|14.8|27.2|44.6|44.6|42.4|28|32|22.6|24|23|21.8|32.4|10.6|7.72|8.2|8.56|5.44|2.06|1.48|1.78|
2025-07-04 08:32:31|new_0222_0365|JANX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.43|24.35|14.25|12.64|13.9|17.21|22.21|14.8|13.19|6.2|9.33|56.08|41.23|54.21|43.48|32.23|24.45|
2025-07-04 08:32:33|new_0222_0366|PWSC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:34|new_0222_0367|OUST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.5|119.9|108.6|94.9|63.8|31.6|33.9|16.3|11.4|14.3|3.24|5.63|3.78|5.22|7.43|13.96|7.55|9.96|7.74|22.73|
2025-07-04 08:32:36|new_0222_0368|EAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:38|new_0222_0369|FORA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|11.75|10.22|8.2|3.27|4.94|3.9|3.04|2.82|3.07|2.62|2.69|2.6|2.51|2.08|2.2|1.8801|1.96|
2025-07-04 08:32:40|new_0222_0370|TIL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||339|328.4|384.2|237.4|160|119.6|88.6|16.278|12.698|11.72|7.614|11.7|10.4|12.53|31.06|22.26|12.44|27.5|
2025-07-04 08:32:42|new_0222_0371|IDYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.77|5.57|8.55|5.57|12.3|12.46|17.61|20.91|22.72|22.1|16.15|9.75|15.21|16.32|17.03|18.64|21.51|26.05|43.53|40.65|42.25|29.86|23.86|19.7|22.1|
2025-07-04 08:32:44|new_0222_0372|KRUS|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.52|27.07|13.19|15.52|13.1|18.82|31.64|38.01|43.37|77.06|55.11|47.58|74.42|46.95|64.68|90.66|65.69|79|119.98|82.39|82.38|90.18|51.6|83.32||
2025-07-04 08:32:47|new_0222_0373|RVP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|5.9|5.51|5.8|4.2|4.26|3.65|3.4|8|6.15|7.56|7.25|6.39|4.13|3.84|2.73|2.7|4.03|4|3.7|3.5|3.33|2.96|3.05|2.45|1.89|1.75|1.42|1.22|1.44|0.6|0.7|0.9|1.58|1.56|1.48|1.54|1.79|1.68|1.3899|1.15|1.2999|1.2|1.12|1.06|1.1186|0.88|1.22|1.63|2.47|3.6|3.42|2.62|3.57|4.14|4.32|3.85|3.55|2.9|2.4|2.45|2.6|1.14|1.01|1.18|0.6497|0.7313|0.8502|0.84|0.685|0.7|0.72|0.7134|1.24|1.6|3.09|9.41|8.12|13.57|10.77|10.64|9.83|6.07|3.39|4.68|2.45|1.93|1.73|1.23|1.16|1.18|1.08|1.12|0.7335|0.817|0.7502|0.65|
2025-07-04 08:32:52|new_0222_0374|ATER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.2403|72.6003|60.8402|51.0002|100.6804|97.9204|296.2812|294.7212|117.0005|77.1603|33.8401|63.4803|28.0801|13.8001|15.7201|9.0408|7.608|3.2676|3.564|2.27|2.97|2.68|2.25|1.93|1.55|
2025-07-04 08:32:55|new_0222_0375|HNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|8.99|6.14|4.07|3.29|3.28|2.72|1.66|1.55|1.16|2.85|3.06|3.88|3.58|6.41|4.79|5.15|
2025-07-04 08:32:57|new_0222_0376|IMGO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:58|new_0222_0377|MPLN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:32:59|new_0222_0378|FXLV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.51|13.73|11.91|9.28|3.51|3.02|3.1|0.83|0.6075|0.03|0.023|0.15|0.25|0.25|0.25|0.1|0.07|
2025-07-04 08:33:01|new_0222_0379|GLUE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.49|23.45|11.34|12.11|10.63|7.88|7.4|4.64|6.87|2.5|5.43|5.61|4.48|9.37|5.82|4.79|4.87|
2025-07-04 08:33:03|new_0222_0380|GBOX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:04|new_0222_0381|EWCZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.05|23.06|26.53|18.73|14.32|18.84|18.66|19.3|15.45|14.84|11.59|8.83|6.82|6.75|3.22|5.8|
2025-07-04 08:33:07|new_0222_0382|OCX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:08|new_0222_0383|DAWN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.28|22.24|13.85|9.02|17.13|21.35|21.45|13.71|12.13|9.85|15.05|15.19|16.03|14.6|12.37|7.74|6.8|
2025-07-04 08:33:10|new_0222_0384|IPSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.15|22.47|13.15|11.9|10.36|10.45|4.57|3.09|3.05|1.48|4.28|2.96|2.5|1.39|0.8207|0.5041|0.5551|
2025-07-04 08:33:12|new_0222_0385|NUVL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.74|24.62|12.77|10.76|16.83|19.48|30.25|35.3|46.99|52.79|75.17|67.2|81.61|92.69|85.35|75.87|80.48|
2025-07-04 08:33:14|new_0222_0386|AFIB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.91|25.97|14.53|14.87|7.88|2.21|0.8015|1.32|0.7678|1.66|0.8473|0.7378|0.57|0.197|0.1668|0.0305|0.1589|0.06|0.0302|0.002|
2025-07-04 08:33:17|new_0222_0387|CTOS|price_next_month|0.013937282229965|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.67||9.8|9.87|9.98||10.2|5.89|3.03||2.87|3.83|4.65||10.32|7.95|7.92||5.96|6.63|6.65||6.55|6.65|5.81||4.54|4.1|5.98||4.44||
2025-07-04 08:33:20|new_0222_0388|FRG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:21|new_0222_0389|GLSI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.67|34.2|38.17|39.53|35.51|21.11|14.23|8.01|10.07|19.84|10.86|8.97|7.95|8.64|12.62|16.17|13.5|12.94|10.04|10.03|
2025-07-04 08:33:23|new_0222_0390|RNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.05|27.3|25.55|24.31|19.35|22.04|15.01|15.87|17.05|14.09|23.7|16.83|9.31|4.87|12.04|24.7|45.3|44.57|32.93|31.205|29.17|
2025-07-04 08:33:25|new_0222_0391|DSP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5|15.14|11.94|7.38|6.18|4.88|4.26|4.54|4.32|4.74|5.18|8.57|8.56|12.13|11.43|22.13|14.31|13.78|
2025-07-04 08:33:27|new_0222_0392|NEXI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||481|259.5|315.5|84.5|54.5|31|17.6675|10.165|9.9|6.9956|4.28|15|3.26|1.34|0.2176|0.1001|0.0001|0.0001|
2025-07-04 08:33:30|new_0222_0393|OMGA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:31|new_0222_0394|FTHM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.14|18.76|40.1|33.8|26.46|25.39|12.57|7.75|6|4.45|5.35|4.02|7.8|3.155|2.4|1.5|2.02|2.5|1.28|0.78|1.41|
2025-07-04 08:33:34|new_0222_0395|JOAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:35|new_0222_0396|LVO|price_next_month|0.20534223706177||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.015|7.5||7.5|7.5|7.5||12|12|13.5||9|10.5|10.5||6.375|7.05|8.175||15|15|60.0001||60.0001|90.0001|4.4||4.21|||||2.63|1.92||2.86|2.8|2.49||3.94|3.15|1.83||0.84|0.9623|0.69||1.23|1.77|1.01||1.7|1.745|0.9402||0.7595||
2025-07-04 08:33:38|new_0222_0397|COOK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.14|19.16|9.61|6.43|3.05|3.92|3.63|3.05|4.32|2.74|2.19|2.11|2.48|3.05|2.44|1.47|1.86|
2025-07-04 08:33:41|new_0222_0398|PPTA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.459|47|32.69|21.965|29.84|19.867|7.956|8.658|9.6|7.76|7.78|6.634|4.582|4.2|3.473|2.588|2.164|1.7|5.54|7.069|7.196|6.661|5.894|6.057|5.7|7.8|7.503|7.05|5.2|6.917|5.372|5.9|4.308|4.429|4.12|8.82|9.1554|9.1|7.4|6.38|4.83|4.1|3.64|2.85|1.7|3.68|4.62|3.715|3.7|2.99|6.13|6.35|10.225|12.63|13.3|12.455|
2025-07-04 08:33:44|new_0222_0399|ADN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||295.503|295.803|299.403|301.503|305.8531|304.503|308.1031|307.5031|463.8046|379.2038|243.9024|278.7028|136.5014|59.1006|78.0008|66.0007|57.0006|23.0732|25.3113|10.7761|4.83|4.9801|4.5|2.365|5.49|1.92|2.03|
2025-07-04 08:33:47|new_0222_0400|DSGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.38|15.36|15.01|11.26|12.76|18.88|15.35|7.85|6.32|7.33|2.03|2.35|3.72|5|5.41|5.01|4.39|3.77|
2025-07-04 08:33:49|new_0222_0401|UAVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11250000|4706250|2343750|1933590|1425000|506250|318750|243750|225000|103130|20630||||1880|1880|18750|26250|190|190|190|190|190|190|190||||93750|2343750|2343750|1687500|1931250|1931250|1968750|1716417.9105|701492.5373|500000|276119.403|373134.3284|242537.3134|313432.8358|186567.1642|89552.2388|354477.6119|335820.8955|317164.1791|205223.8806|291044.7761|279850.7463|261194.0298|194029.8508|205223.8806|212686.5671|205223.8806|223731.3433|194029.8508|175373.1344|159000|131750|34750|45000|30250|17160|6710|9372.5|7000|7550|11250|10250|7757.5|6795|5032.5|4310|2119|665.1|487|375.2|282|395|655|1450|3100|2090|11970|5400|3780|2900|1150|970|611.1|460|523.2|420|232.7|101.9|86.9|34.56|22.62|2.87|2.69|0.96|1.09|
2025-07-04 08:33:54|new_0222_0402|IMRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.64|24.54|12.27|5.57|6.8|13.27|4.19|10.14|9.28|5.51|5.87|1.5|1.24|2.01|1.94|1.45|3.45|
2025-07-04 08:33:57|new_0222_0403|ASXC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:33:58|new_0222_0404|INNV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.04|16.61|6.43|4.75|5.01|4.3|5.73|7.49|5.74|7.23|5.36|5.29|3.99|6.35|5.67|3.8|3.05|4.46|
2025-07-04 08:34:00|new_0222_0405|GTBP|price_next_month|0|191250000|239062500|219937500|172125000|162562500|138656250|148218750|153000000|133875000|114750000|105187500|114750000|143437500|124312500|107578125|133875000|253406250|219937500|124312500|119531250|109968750|114750000|109968750|119531250|100406250|100406250|133875000|114750000|105187500|105187500|71718750|100406250|148218750|129093750|191250000|301218750|95625000|90843750|114750000|133875000|143437500|143437500|172125000|124312500|133875000|100406250|105187500|90843750|100406250|112378500|52593750|69347250|66937500|66937500|55003500|46626750|40659750|28687500|25092000|15529500|34654500|23906250|100406250|90843750|66937500|34654500|19125000|86062500|109968750|50222250|39435750|21534750|21037500|3060000|3442500|6693750|9180000|5355000|4590000|5737500|6502500|9945000|16830000|28687500|29070000|20655000|19890000|19890000|15682500|11475000|10710000|11475000|14917500|10327500|8032500|10327500|8415000|6120000|3174750|3251250|3255075|1262250|1151325|1989000|3446325|3060000|9562500|8032500|7267500|4586175|3442500|4590000|3748500|3805875|1912500|1147500|1338750|761175|573750|612000|344250|248625|172125|382500|191250|688500|627300|956250|1162800|623475|573750|306000|74970|29070|20655|11628|2554.029|3366|3009|1417.8|800.7|1030.2|765|350.88|196.35|112.71|86.445|50.1075|71.3745|102|96.9|239.7|397.5|298.5|193.8|93.9|63.3|87.9|55.8|23.631|11.406|8.25|7.473|5.94|3|2.61|2.94|2.23|2.42|2.795|
2025-07-04 08:34:08|new_0222_0406|CVRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.48|16.91|7.97|4.9|7.3|10.39|15.2|9.76|17.86|13.31|29.2|14.39|9.61|10.07|15.98|7.52|6.58|
2025-07-04 08:34:10|new_0222_0407|AVTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9618.469|10770.3815|6857.0469|12008.3994|2433.4151|1511.8851|2361.4205|2678.1965|9532.0756|12296.6655|13333.3867|11519.1246|14686.8838|16270.7634|11605.518|9272.8953|12469.4523|6825.0813|8034.5894|6249.1251|9560.8734|8178.5784|7919.3981|6393.1141|2769.7735|1422.0359|1007.9194|1355.8915|946.7243|712.743|55.4356|25.51|4.65|14.2|11.54|14.44|8.42|4.73|4.96|
2025-07-04 08:34:13|new_0222_0408|GRPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:14|new_0222_0409|TVTX|price_next_month|0.17944535073409||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|2.34||3.96|2.79|2.07||0.567|0.225|0.153||0.045|0.045|0.009||0.009||0.0072||0.0036|0.009|0.0027||0.0036|1.35|0.9||||0.9||||0.9||||2.9||6.8|6.26|7||13.1|12.55|9.45||26.98|27.53|22.17||17.22|16.02|21.49||16.96|24.17|21.42||29.05|29.64|25.75||18.8|12.59|13.68||15.91|18.43|23.35||17.75|21.83|29.34||22.39|26.39|19.8||16.98|13.19|5.72||6.56|9.47|18.25||15.84||
2025-07-04 08:34:19|new_0222_0410|ABSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.78|12.91|6.44|6.53|3.2|3.09|3.14|1.385|2.06|1.15|3.71|4.78|4.23|4.17|3.84|3.03|2.77|
2025-07-04 08:34:21|new_0222_0411|SNEX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||0.8747|0.6262|0.9182|0.8347|1.3357|1.4196|1.2102|1.0018|0.96|1.0853|1.5444|1.1938|1.2627|1.0102|0.5511|0.8036|2.8535|3.3333|2.1465|4.1162|2.2361|1.8889|2.2083|2|1.12|1|0.4|0.3111|0.4889|0.2533|0.7111|1.2178|1|0.9333|2|2.9689|2.8884|3.9556|3.4|3.7284|3.4178|3.0044|3.6222|4.2444|4.5022|7.0044|12.5644|10.3689|10.1378|9.6844|11.5733|11.4311|10.2667|14.6889|7.1733|3|5.3689|7.9111|7.9956|6.6178|7.1867|7.5289|9.8|10.4|11.7689|10.2133|10.7733|11.4044|9.5467|8.4667|8.2356|7.7867|7.6089|8.2267|9.0933|7.84|8.4089|8.7111|8.0444|8.5689|14.2667|12.96|14.2178|12.5289|12.1333|12.9511|15.9556|16.3911|16.6|17.3911|18.4489|19.3333|19.92|23.8178|20.1244|16.9911|18.0267|18.1244|17.7778|21.1822|17.76|23.3244|23.5467|23.7867|28.2311|28.68|30.7156|29.16|30.1244|38.7244|41.4756|39.0578|43.5867|40.8933|42.3644|43.8333|48.4|55.56|60.0267|73.0133|88.565|93.81|
2025-07-04 08:34:25|new_0222_0412|MCBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|10|9|9.125|10|11.5|14|16.5|12.375|13.75|13.75|14.55|17.47|11.11|13.67|14.25|14.55|16.16|19.38|22.52|26.52|21.04|20.81|21.72|20.22|15.8|21.25|19.51|23.9|24.33|31.97|29.67|31.57|28.05|30.18|
2025-07-04 08:34:27|new_0222_0413|CSPR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:28|new_0222_0414|NPCE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.67|21.24|15.75|9.27|7.44|5.49|3.1|3.6|4.49|4.12|6.4|14.62|13.56|7.96|6.35|13.76|11.62|10.39|
2025-07-04 08:34:30|new_0222_0415|KRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.71|23.55|22.37|17.12|18.55|18.25|15.72|15.03|14.08|19.19|20.39|24.12|27.05|29.49|26.38|30.91|26.26|29.13|
2025-07-04 08:34:32|new_0222_0416|AKYA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.82|17.34|13.25|11.01|9.39|13.69|12.9|11.25|6.73|6.97|3.43|5.08|3.81|2.46|2.8|2.92|1.31|1.36|
2025-07-04 08:34:34|new_0222_0417|TALS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:35|new_0222_0418|TLMD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:36|new_0222_0419|TKNO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|23.27|16.59|11.8|6.4|3.98|5.96|1.99|3.39|1.86|3.21|1.71|4.08|6.79|8.84|6.71|5.21|
2025-07-04 08:34:38|new_0222_0420|AVTE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:39|new_0222_0421|SNPO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:40|new_0222_0422|MXCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.63|1.63|1.63|1.63|9.3716|5.85|5.85|11.24|6.75|5.68|5.37|6.58|5.84|4.7|4.72|3|5.09|3.74|4.79|3.57|4.51|2.92|2.235|
2025-07-04 08:34:43|new_0222_0423|CYT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:44|new_0222_0424|BMEA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.31|13.19|10.74|7.28|3.07|11.07|9.6|9.52|30.19|20.65|11.16|16.49|10.75|5.32|12.06|4.27|2.2|1.66|
2025-07-04 08:34:45|new_0222_0425|BDSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.97|21.96|17.06|8.94|7.2|3.53|1.55|2.15|0.975|2.39|1.8|1.07|1.51|2|1.26|1.72|1.64|1.03|0.5727|0.2716|
2025-07-04 08:34:47|new_0222_0426|ANGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:48|new_0222_0427|IBEX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|19.44|24.36|21.71|17.07|13.44|15.76|18.41|19.69|26.69|21.22|19.78|15.63|18.02|13.31|17.65|18.02|22.01|24.5|30.63|
2025-07-04 08:34:50|new_0222_0428|COGT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.16|67.08|32.48|15.84|14.08|7.92|5.44|3.0008|1.6|10.24|12.84|10.63|8.53|6.23|8.3|7.6|6.53|11.44|13.47|15.06|10.74|12.17|8.73|4.43|6.54|9.52|11.97|9.31|4.91|7.58|
2025-07-04 08:34:53|new_0222_0429|XPOF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.95|16.9|16.35|21.31|12.43|20.01|27.48|33.08|20.41|13.8|11.73|13|17.38|12.59|16.35|8.27|10.1|
2025-07-04 08:34:54|new_0222_0430|OMIC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:34:55|new_0222_0431|ABOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.68|14.05|5.09|4|5.52|7.27|6.57|3.66|7.1|3.285|3.18|3.18|3.48|2.9|1.5|1.1|1.16|
2025-07-04 08:34:57|new_0222_0432|RXST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.69|11.98|9.97|12.39|14.99|11.32|14|17.37|31.84|22.28|45.51|52.84|44.5|50.38|33.87|14.56|13.05|
2025-07-04 08:34:59|new_0222_0433|SFT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:00|new_0222_0434|RPID|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|19.9|7.07|5.33|4.15|3.12|1.5|1|1.04|1.03|0.9552|0.9305|0.661|1.11|1.79|2.34|3.63|
2025-07-04 08:35:03|new_0222_0435|DIBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.02|16.69|9.29|7.42|6.14|6.98|5.94|3.77|3.85|3.96|4.61|5.35|4.7|4.19|3.89|2.47|2.85|
2025-07-04 08:35:05|new_0222_0436|WEBR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:06|new_0222_0437|ZVIA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.87|11.19|7.83|3.46|3.16|4.95|4.48|3.28|3.05|1.76|1.7|0.8297|0.9098|1.16|4.4|2.26|3.13|
2025-07-04 08:35:08|new_0222_0438|NEX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:09|new_0222_0439|HQI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|11.4|10.08|9.6|8.4|13.2|10.8|7.272|6.36|6.96|9.72|9.6|9.36|50.4|97.2|77.4|52.8|57|49.8|36|20.88|18.6|15.6|9.6|5.76|2.88|2.16|1.68|1.74|0.96|1.2|1.68|3.96|3.84|5.76|5.4|3.84|3.6|3.6|5.16|3.96|2.2812|3|2.46|3.6|5.1|4.32|5.76|7.0812|7.68|8.22|8.4|8.16|6.48|4.38|5.4|4.68|4.08|4.8|4.2|3.84|5.28|6.4|5.65|6.17|5.21|4.425|5.68|5.7211|6.47|6.9|6.4|6.1972|7.5|10.05|18.74|19.22|18.4|16.85|17|15.55|14.81|21.52|19.2|26.2|15.25|13.3|12.35|13.32|13.62|13|10.4|10.37|
2025-07-04 08:35:13|new_0222_0440|HOWL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|17.42|15.67|8.43|4.08|4.78|3.43|4|2.34|3.28|2.4|4.63|6.39|2.73|3|1.34|0.8446|1.07|
2025-07-04 08:35:15|new_0222_0441|TERN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.12|7.54|9.2|5.66|2.1|2.13|6.81|7.91|13.23|7.04|5.45|5.18|4.75|9.01|6.67|4.46|2.94|4.32|
2025-07-04 08:35:17|new_0222_0442|KLDO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.94|7.45|6.28|8.31|6.75|6.03|6.625|12.62|7.65|5.5|4.27|2.23|0.0659|0.0014|0.0011|0.0003|0.0002|0.0001|0.0001||0.0001|0|0.0001||0.005|0|
2025-07-04 08:35:19|new_0222_0443|LSF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.64|46|38.08|28.35|16.81|8.74|2.4|2|1.98|1.2|0.93|1.3|0.7901|0.93|2.08|4.11|7.51|7.55|5.58|6.35|
2025-07-04 08:35:21|new_0222_0444|KLTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.49|9.44|3.26|1.5|2.3|1.9|2.18|1.62|2.01|1.64|1.68|1.26|1.34|1.31|2.52|2.07|1.99|
2025-07-04 08:35:23|new_0222_0445|PECO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.24|31.25|31.83|34.98|32.72|29.62|33.52|31.07|35.3|33.61|34.71|33.23|34.02|36.31|36.33|35.01|35.21|
2025-07-04 08:35:25|new_0222_0446|RAIN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.87|16.74|14.79|9.24|4.03|7.46|5.41|8.98|6.57|1.36|1.07|1.21||||2.3|3.33|3.34|
2025-07-04 08:35:27|new_0222_0447|OTRK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||545.1413||566.8169||3823.2|4158|2651.4|1512|2268|3132|4023|3083.4|2997|3283.2|4482|2943|4174.2|4676.4|3753|4465.8|3731.4|1463.4|1441.8|1123.2|351|264.6|135.054|135|259.2|280.8|121.5|60.48|27.54|35.64|30.24|5.94|272.7|135|129.6|113.4|62.1|64.8|63.72|583.2|561.6|561.6|664.2|988.2|1161|1101.6|1074.6|837|270|189|364.5|534.6|539.946|691.2|900|394.191|315.9|450|458.1|642.6|759.6|954|1437.3|1624.5|1182.6|1540.8|2631.6|2936.7|6007.5|8550|2673.9|2378.7|837.9|288.9|146.7|62.82|37.827|87.3|43.8751|36.009|16.05|3.45|4.11|4.062|1.84|1.8|1.51|0.4998|
2025-07-04 08:35:30|new_0222_0448|KRON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.23|28.93|24.96|20.75|17.07|10.01|5.02|4.87|2.83|2.4|1.33|1.93|0.899|1.13|0.96|1.32|0.97|1.01|0.8851|0.88|
2025-07-04 08:35:32|new_0222_0449|AVO|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|21.31|20.32|20.91|18.71|13.26|13.37|15.81|15.65|11.52|12.14|9.69|8.46|10.55|11.83|10.72|13.3|12.35|10.47||
2025-07-04 08:35:34|new_0222_0450|RLYB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.13|16.82|9.4|9.66|10.27|9.31|6.94|5.04|5.91|3.45|1.35|1.58|1.36|1.03|0.8599|0.297|0.3327|
2025-07-04 08:35:36|new_0222_0451|ORIC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.02|21.66|22.61|30.5|24.68|17.21|14.95|10.82|3.66|3.89|2.65|5.66|5.01|8.72|6|10.99|8.08|11.9|8.15|10.42|5.09|10.8|
2025-07-04 08:35:38|new_0222_0452|CLNN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195|199|201.602|205.2|206.8|210|213|217.4|217.4|135.2|189.8|156|111.2|54.4|54.8|72.8|22.2|30.6|18.996|15.18|8.65|9.88|6.74|4.49|5.35|4.49|3.03|3.9|
2025-07-04 08:35:41|new_0222_0453|VERA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|19.35|19.32|20.46|17|18.58|8.48|6.33|16.18|9.89|36.42|39.95|36.7|41.09|37.28|23.41|24|
2025-07-04 08:35:43|new_0222_0454|TH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.75|9.88|10.15|10.45|8.49|5.46|5.28|1.82|1.47|0.829|1.64|2.89|3.56|4.14|3.02|6.24|13.8|12.02|16.59|13|12.65|14.4|9.67|11.01|9.26|7.5|9.63|6.25|7.35|
2025-07-04 08:35:45|new_0222_0455|CNVY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:46|new_0222_0456|LABP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:48|new_0222_0457|XPRO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177.1196|140.6397|159.3597|137.8197|101.7598|104.2798|112.7998|100.1998|103.9198|82.8598|99.2998|88.7998|73.8599|71.0399|55.1999|49.6199|38.9999|41.5199|40.9199|49.2599|41.6999|35.0999|36.2999|34.4399|30.8999|22.44|14.34|12.78|9.72|17.94|19.56|15.9|18.49|16.2|14.93|10.87|18.07|18.89|19.34|23|20.14|17.6|19.22|22.7|13.37|12.63|8.04|9.01|
2025-07-04 08:35:50|new_0222_0458|AVIR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.44|56|33.6|26.05|12.39|6.51|5.84|8.08|5.54|4.63|3.29|3.43|2.96|4.16|3.7|3.92|3.35|3.06|2.96|3.74|
2025-07-04 08:35:52|new_0222_0459|ELYM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:53|new_0222_0460|GAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:54|new_0222_0461|NLTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:35:55|new_0222_0462|IBRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.83|11.03|11.99|9.49|6.62|6.48|5.36|3.42|7.15|4.69|4.42|3.99|3.51|2.33|1.16|1.11|1.25|1.18|6.71|3.57|12.82|8.35|19.14|19.02|10.77|7.96|5.55|3.785|4.14|5.39|3.8|2.35|2.44|1.58|3.36|4.82|5.61|5.32|3.45|2.63|2.72|
2025-07-04 08:35:58|new_0222_0463|ARQT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.575|29.78|28.19|21.25|26.51|30.33|23.26|21.71|15.42|19.92|22|17.02|16.57|13.37|10.44|2.38|4.84|8.59|10.07|8.75|13.24|14.53|13.82|
2025-07-04 08:36:00|new_0222_0464|OB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:01|new_0222_0465|PRAX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||612.8969|778.3461|483.2976|235.1988|324.1484|217.4989|122.6994|49.9498|25.0499|74.6996|15.0749|12.9839|17.0999|37.45|56.86|56.88|71.03|75.36|37.2|47.26|
2025-07-04 08:36:03|new_0222_0466|HOOK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.2|72.9|82.2|126.6|88.6|102.8|99.1|119.9|125.5|78.5|49.3|15|14.6|13.9|12.5|10|9.51|7.701|4.57|6.211|8.5|6.15|3.78|1.96|0.8401|1.23|
2025-07-04 08:36:05|new_0222_0467|FSBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4|25.74|29.31|25.39|26.45|28.08|27.74|19.75|24.95|19.01|25.18|21.59|29.5|30.1|30.41|27.04|30.42|
2025-07-04 08:36:07|new_0222_0468|NGM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:08|new_0222_0469|RXDX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:10|new_0222_0470|PSNL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.91|10.33|11.51|10.37|18.11|26.22|37.665|25.21|21.3|18.56|10.19|5.67|3.96|2.74|2.33|2.07|2.23|0.9498|1.4|1.47|3.12|5.13|5.44|3.8|7.45|
2025-07-04 08:36:12|new_0222_0471|PRTH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|10.01|10.07|10.18|10.2401|10.35|11.1|10.3|6.1|6|7.55|3.47|2.88|1.73|2.33|2.85|7.7|6.73|6.09|5.4|5.96|4.41|4.48|5.19|4.81|3.48|4.25|3.11|3.55|3.15|6.3|5.26|9.5|7.23|8.56|
2025-07-04 08:36:14|new_0222_0472|ALTG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.796|9.77|9.92|10.24|5.23|7.25|7.81|10.11|13.55|12.49|14.09|13.97|11.4|10.68|11.86|16.95|13.78|16.17|9.39|10.7|11.73|10.85|6.2|7.3|4.55|7.62|
2025-07-04 08:36:16|new_0222_0473|FDMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42|38.36|25.17|30.85|14.7|11.87|10.71|7.5|21.05|21.02|17.98|10.37|17.25|24.25|18.35|8.15|5.6|3.24|4.24|
2025-07-04 08:36:18|new_0222_0474|STGW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||8.2685|6.513|4.509|5.01|6.012|4.9167|6.5833|6.0833|5.4167|4.6667|4.3333|4.5833|6.25|6.5|6.4167|6.9167|7.25|9.5|6.8333|6.75|6.0313|5.5833|6.0833|6.1563|5.1667|3.9267|0.8267|2.0811|3.74|2.76|3.3333|2.4|3.5|6.5667|7.52|9.3467|8.2667|7.4733|7.8533|7.3933|6.12|5.7933|4.3067|5|5.9667|5.64|5.2|4.7933|5.76|6.84|7.32|5.6333|5.4733|5.7667|2.92|2.1933|2.7333|4.5467|5.4333|5.5267|8.62|8.22|9.26|11.16|11.08|13.3133|11.2267|8.7133|6.88|6.2733|7.5461|8.4867|11.3933|16.42|20.5533|24.03|24.42|20.62|20.7|23.9|20.94|17.63|20.78|19.54|20.24|12.76|8.45|6.4|8.95|9.9|11.5|9|7.55|5.1|2.47|2.97|2.1|2.5|3.13|2.27|1.43|2.21|2.34|2.75|4.46|5.61|8.68|7.47|6.78|6.61|7.59|7.02|6.22|6.71|4.12|6.52|5.95|6.68|6.21|6.24|5.58|4.56|
2025-07-04 08:36:22|new_0222_0475|VIRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7673.4|5934.6|8127|6312.6|6627.6|5380.2|5720.4|4384.8|3225.6|1978.2|1940.4|2293.2|693|579.6|302.4|340.2|485.1|1587.6|1449|579.6|410.13|585.9|480.9|422.1|300.3|287.7|598.5|623.7|997.5|1077.3|1157.1|1066.8|980.7|905.1|1110.9|1381.8|300.3|495.6|564.9|714|180.516|171.297|121.779|105|138.95|142.8|133|89.6|72.45|194.25|98.35|84.35|48.65|16.52|49.7|27.93|21.175|18.55|16.275|13.405|4.515|10.885|9.88|11.2|6.21|3|2.73|4.15|3.98|2.08|1.32|1.58|0.6547|0.57|0.8363|0.5475|0.264|0.1515|0.0163|0.0162|
2025-07-04 08:36:26|new_0222_0476|RIDE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:27|new_0222_0477|DNAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:28|new_0222_0478|CURI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.93|9.95|10.35|8.38|17.01|14.76|10.65|10.3|4.06|2.12|1.69|1.29|1.725|1.01|1.03|0.55|0.5219|1.02|1.1|2.41|2.17|3.23|4.82|
2025-07-04 08:36:30|new_0222_0479|CURV|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.11|16.27|8.68|5.83|5.81|3.83|2.73|2.34|2.33|3.88|4.86|6.6|6.6|4.29|6|5.19||
2025-07-04 08:36:32|new_0222_0480|XGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.06|22.5|15.6|12.75|14.49|16.13|16.36|12.3|12.01|8.75|6.04|8.15|2.39|2.84|2.48|2.4|1.59|2.15|1.38|1.99|2.59|4.06|6.88|7.05|
2025-07-04 08:36:34|new_0222_0481|ZY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:35|new_0222_0482|CSSE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:36|new_0222_0483|IMPL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:37|new_0222_0484|FHTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.95|19.51|11.5|9.43|12.7|15.19|11.84|14.7|8.23|8.6|5.88|8.36|3.24|3.18|5.46|6.98|8.17|4.1|4.25|5.13|
2025-07-04 08:36:39|new_0222_0485|CGEM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.68|33.22|25.51|22.17|12.89|10.2|14|13.38|11.15|10.02|10.1|8.52|15.14|18.89|20.16|15.96|10.56|7.755|7.81|
2025-07-04 08:36:41|new_0222_0486|PLM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:42|new_0222_0487|VOR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.67|13.62|15.32|8.32|5.6|4.88|4.43|5.27|4.31|2.9|2.19|2.3|1.74|0.962|0.7268|1.42|0.6977|1.91|
2025-07-04 08:36:44|new_0222_0488|VMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1|2.6952|3.5|5.582|4.1698|5.94|7.52|8.2373|5.69|6.8|10.82|8.72|9.16|9.53|6.73|5.81|4.69|5.03|7.69|6.23|8.49|10.85|9.01|6.04|8.39|8.22|7.15|9.05|8.31|6.95|7.15|
2025-07-04 08:36:47|new_0222_0489|KNTE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:48|new_0222_0490|FBRX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6119.9694|3974.9801|3877.4806|5066.2247|3468.7327|3468.7327|3986.2301|4076.2296|3194.984|1994.99|257.7737|192.4865|438.7478|539.5|909.5|937.25|948|729|68.5|36.75|33.25|31|27|25|26.25|25.25|12.25|15.2525|17.9975|13.9275|4.6785|15.89|7.12|13.66|
2025-07-04 08:36:50|new_0222_0491|MDVL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:51|new_0222_0492|GNLN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25003775.9415|12807214.6077|6502632.159|4027010.7787|4786201.3353|5825962.3151|4918234.4756|8235567.1253|7525888.9963|5710433.3173|2954241.5139|1204307.2808|571868.5389|240960.481|139460.0044|39609.9421|25090.4227|7756.947|5033.7635|4026.1856|4552.6677|2263.5431|1485.3713|1065.2663|9.0023|3.81|
2025-07-04 08:36:54|new_0222_0493|RPHM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:55|new_0222_0494|XL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:56|new_0222_0495|YELL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:57|new_0222_0496|ATCX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:36:58|new_0222_0497|MIRM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|7.18|16.87|16.9|21.38|16.13|19.25|19.27|14.1|15.8|17.72|26.26|25|23.73|23.48|26.76|25.99|27.49|26.46|24.02|43.33|38.89|48.88|40.47|50.3|
2025-07-04 08:37:00|new_0222_0498|BLFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.69|14.07|14.54|12.44|11.92|11.785|11.88|9.88|10.38|7.29|9.54|8.68|11.4|9.66|9.75|9.2|9.87|
2025-07-04 08:37:02|new_0222_0499|ALTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:37:03|new_0222_0500|ATOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||794.6632|1202.3988|853.1991|316.7997|460.7995|221.3998|314.9817|210.5998|212.3998|275.3997|190.7998|120.7079|36.018|64.0799|50.4539|19.8001|16.4401|7.2|5.16|10.1736|9.6|3.72|2.49|1.46|1.3424|2.97|2.04|1.73|1.48|2.28|3.7|1.6|1.41|1.96|3.94|2.66|1.39|0.965|1.02|0.913|0.8388|0.7446|1.08|0.674|0.809|1.35|1.4|1.41|0.9313|0.6366|0.8491|
2025-07-04 08:37:06|new_0222_0501|CRMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|6.9|10.5|9.2|6.45|1.1005|2.1|2.025|1.1625|2.8595|4.55|3.5995|4.15|4.25|11.1|8.95|9.1995|9.1|11.7995|39.4|18|13.2|6.5|22|8.05|11.05|8.45|5.55|1.9|2.815|2.3305|1.072|1.35|5.7|8.55|7.99|9.06|5.73|6.35|4.58|5.98|5.42|8.99|8.39|6.43|4.79|4.45|3.84|4.6|3.12|4.34|4.68|3.83|3.05|2.95|5.33|4.65|13.04|10.27|9.1|11.62|
2025-07-04 08:37:09|new_0222_0502|SERA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.76|10.84|6.86|2.23|2.27|1.58|1.5|3.27|2.79|1.75|7|10.04|8.43|6.96|6.47|3|2.49|
2025-07-04 08:37:11|new_0222_0503|GMTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:37:12|new_0222_0504|PRTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2250.676|5001.5|4751.426|3250.976|8002.4|1800.54|2220.666|1374.412|700.21|300.09|1160.348|520.156|170.052|380.114|460.138|200|100.03|1780|3200|2300|4160|2420|1140|2220|2160|1520|2300|840|520|1280|660|680|520|800|640|520|500|500|460|160|400|150|240|620|680|720|470|520|220|180|179.8|136|65|58|78|120|248|560|520|510|360|190|360|194|200|200|360|280|206.16|210|256|290|330|640|680|986|138|152|230|160|180|180|160|250|229.8|220|204|190|449.8|570|302.8|408|173.6|110.8|202.4|131.4|103|66.8|64.4|39.4|17.4|4.862|3.522|5.68|4.41|11.85|5.66|
2025-07-04 08:37:16|new_0222_0505|FNCH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||408.6|398.7|394.8|256.8|74.1|59.7|45.6|15|13.239|8.9|3.935|2.75|2.3|1.86|11.95|11.2518|12.3|13.075|
2025-07-04 08:37:18|new_0222_0506|IKNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.01|11.18|10.84|10.65|5.06|5.03|2.87|4.26|4.9|6.02|4.12|1.34|1.29|1.7|1.72|1.48|1.27|1.33|
2025-07-04 08:37:20|new_0222_0507|OYST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:37:21|new_0222_0508|DMS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:37:22|new_0222_0509|REPX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||828.6|771.48|785.76|1814.2801|1828.5715|1714.2858|1257.1429|1114.3201|1028.5715|1457.1601|1192.9201|1142.8572|828.6|600|600|857.16|957.12|657.12|971.4286|892.8572|1028.5715|1028.5715|1548.5715|1715.4287|1256.0001|1212|922.8|462|300|291.6|194.4|62.4|114|91.2|108|56.4|28.8|40.8|26.4|33.6|27.6|70.8|97.2|212.4|152.4|97.2|92.4|85.2|86.4|86.4|68.04|85.2|205.2|93.6|70.8|54|61.2|60.384|51.924|64.2|56.4|50.4|106.68|120|94.8|89.232|101.004|115.2|97.2|81.6|85.2|66.24|61.44|52.8|51.6|56.4|53.4|51.6|30.96|29.1|25.2|27.24|20.22|16.56|14.16|10.56|7.32|8.16|8.64|7.9152|9.686|9.48|11.8044|12.96|12|12.84|8.904|6.9924|6.996|6.24|7.9068|10.44|29.04|32.85|21.59|26.53|26.81|23.23|26.48|29.07|33.19|42.01|37.45|31.65|22.22|25.93|29.29|26.71|33.15|24.68|27.08|
2025-07-04 08:37:27|new_0222_0510|APG|price_next_month|0.049180327868852|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.56||6.3|6.5333|6.0667||5.9|6.14|6.4667||7.34|9.7067|10.5667||13.5533|15.4667|16.3333||11.5733|10.3667|12.8133||15.0667|18.7333|20.1667||23.5667|23.7|25.1867||31.2333||
2025-07-04 08:37:29|new_0222_0511|BNL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.62|18.53|19.55|25.64|26.89|22.48|21.46|22.27|16.76|18.11|15.84|17.05|13.78|16.34|14.66|17.97|18|16.17|16.05|16.34|
2025-07-04 08:37:31|new_0222_0512|OPCH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||22|32.5|35.5|51|22|20.5|22.5|19|15|15|11.752|8|7.5|23.252|11.752|7.752|8.5|7|14.8|38.4|49.16|67|71.2|46.44|28.64|22.004|29.28|29.92|23.56|29.4|30.2|32.76|22.844|24.4|22.36|27.4|24|30.8|22.16|15.88|9.76|12.76|14.24|21.76|31.32|31.04|22|15.24|12|6.76|12.72|23.64|30.16|29.08|35.8|17|22.52|20.72|18.44|28.72|26|21.64|29.64|25.44|36.7608|44.92|55.44|65|28.04|34.04|27.68|29.96|25.84|23|18.8|10.04|7.88|7.16|10.56|10.24|10.76|5.48|6.08|11.56|10.12|11.16|10.52|10.6|10.72|14.52|7.68|11.32|14.16|16.72|14.3|11.78|13.33|18.48|19.08|20.72|27.33|23.37|29.88|33.6|30.26|28.87|32.15|33.78|27.73|31.24|29.89|29.69|23.04|30.92|32.31|31.16|
2025-07-04 08:37:37|new_0222_0513|ASO|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.58|24.53|33.38|44.27|44.62|33.17|33.51|44|50.05|59.15|48.88|49.94|50.54|73.64|55.95|55.89|48.01|51.17|40.92||
2025-07-04 08:37:39|new_0222_0514|DBRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.04|71.88|87.12|84.12|72.44|58.2|46.8|50.72|45.76|56.84|55.68|52.32|58.64|50.16|35.92|24.08|23.84|23.4|22.44|21|22.72|22.68|18.56|8.16|7.44|14|18.52|28.44|26.76|26.72|28.4|27.64|20.76|13.22|14.8|11.71|16.17|15.36|19.64|17.16|14.29|16.86|10.97|8.36|10.6|
2025-07-04 08:37:42|new_0222_0515|BIPC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.24|31.0733|38.02|43.6733|48.6733|42.9933|41.6467|44.2067|47.92|44.4|43.49|45.73|42.16|46.87|27.55|35.01|31.78|38.74|43.23|41.72|36.53|43.16|
2025-07-04 08:37:44|new_0222_0516|FHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8333|11.96|12.92|10.7533|12.7067|11.5|13.1667|18.8333|26.19|29.13|29|29.15|30.23|26.1|31.99|32.06|28.42|26.8|25.55|27.29|28.74|27.65|30.89|29.4|28.11|28.99|29.38|28.45|31.94|35.01|38.61|35.1|31.01|34.29|35.31|38.16|36.01|43|42.37|33.48|32.86|24.2|19.52|22.88|25.93|26.25|25.38|24.12|21.22|24.91|27.08|25.78|21.37|19.54|17.08|22.08|20.11|23.24|23.66|22.96|29.03|27.12|26.89|28.54|28.22|31.27|31.61|34.4|33.71|30.73|25.29|31.6|31.57|27|26.01|26.82|28.83|31.07|34.68|26.47|24.2|24.67|26.13|30.73|34.75|31.94|36.23|22.77|26.36|23.9|27|28.8|32.44|33.31|33.11|28.48|34.11|34.75|39.3|41.39|33.83|31.7|34.96|32.85|34.33|40.13|39.77|40.61|45.54|
2025-07-04 08:37:48|new_0222_0517|MLKN|price_next_month|2||||||||||||||||||||||||||||3.845|4.66|3.71|3.605|4.3|4.4375|3.6275|3.8775|4.2075|3.9575|3.5975|4.11|5.76|5.8475|6.42|7.0875|6.875|6.5325|6.2025|6.5625|5.47|6.1875|6.8125|7.5|7.75|7.6575|10.125|14.1575|17.0625|18|26.75|27.28|33.53|24.31|19.75|26.88|18.25|21|23.91|23|28|25.88|32.06|28.75|23.13|24.2|19.47|23.66|23.78|20.3|17.76|18.4|16.1|20.06|22.77|24.25|26.6|28.94|24.65|27.63|30.12|30.84|30.3|28.19|32.4|25.77|34.21|36.36|33.49|31.6|27.14|32.39|24.57|24.89|24.47|13.03|10.66|15.34|16.91|15.99|18.06|18.87|19.68|25.3|27.49|27.22|17.86|18.45|22.96|18.52|19.44|21.46|27.67|27.07|29.18|29.52|32.13|30.24|29.85|29.43|27.76|28.93|28.84|28.7|30.89|29.89|28.6|34.2|31.55|30.4|35.9|40.05|31.95|33.9|38.4|30.25|35.18|44.7|46.09|41.65|22.2|23.61|30.16|33.8|41.15|47.14|37.66|39.19|34.56|26.27|15.6|21.01|20.45|14.78|24.45|26.68|24.76|26.49|24.76|22.59|19.14|19.42||
2025-07-04 08:37:53|new_0222_0518|PIPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.3|52|43.4|42.9|47.18|27.5|32.65|34.19|44.83|72.29|52.09|69.8|68.94|65.54|52.78|47.32|38.8|37.96|30.6|36.62|25.84|34.76|44.33|49.6|49.85|38.58|30.22|29.63|37.88|35.36|27.14|20.76|24.78|25.41|19.56|26.85|37.31|32.32|32.65|36.39|39.47|42.03|52.24|54.17|53.18|54.59|44.6|37.55|34|47.98|41.36|51|70.1|59.15|64.95|73.1|92.5|83.8|77.15|70.04|69.26|76.63|77.38|77.09|85.06|53.91|63.38|83.48|100.42|117.14|120.49|157.08|149.64|122.67|116.58|111.16|138.62|138.95|151.25|139.85|173.99|195.79|268.56|288.73|310.68|241.99|293.44|
2025-07-04 08:37:57|new_0222_0519|CSTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.02|18.56|25.91|29.77|28.98|20.01|18.41|18.51|10.86|3.66|6|5.92|5.19|5.5|7.5|6.1|8.2|10.4|12.85|11.1|12.95|9.18|8.25|9.49|12.8|13.21|12.12|6.72|8.73|9.8|12.9|16.26|18|17.49|17.47|15.65|14.17|12.92|14.53|13.6|18.75|15.01|18.75|19.99|16.99|11.35|9.93|9.15|14.56|
2025-07-04 08:38:00|new_0222_0520|ETWO|price_next_month|1.7772277227723|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|10.57|11||11.84|11.7|11.24||8.3|6.23|5.6||5.45|4.63|4.56||4.3|4.35|2.65||3.23||
2025-07-04 08:38:02|new_0222_0521|COUR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.4|37.79|33.9|18.42|20.34|16.26|12.33|14.28|10.21|13.31|17.3|19.14|11.92|10.72|6.88|7.71|8.43|8.57|
2025-07-04 08:38:04|new_0222_0522|AHCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|9.74|9.9752|10.06|10.23|10.21|12.9|16.31|18.89|25.96|38.25|30.75|22.21|25.18|18.11|13.52|21.04|22.49|21.43|11.49|13.53|7.18|7.22|9.78|11.22|10.65|10.82|8.16|9.32|
2025-07-04 08:38:06|new_0222_0523|MSGE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.09|34.84|30.48|33.34|39.15|39.49|41.71|36.34|32.44|40.01|
2025-07-04 08:38:08|new_0222_0524|SVC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||26.0503|26.0503|25.1869|26.1793|25.9312|30.7641|30.645|31.7565|35.2894|33.9299|31.8855|28.7198|26.2388|26.4869|28.5908|27.0427|20.9692|19.4112|22.0807|24.5617|21.396|25.306|26.1495|27.8366|24.6212|29.6725|33.7413|33.3642|32.471|32.1535|28.5908|31.2802|36.391|41.5316|38.7827|39.5766|42.524|42.3255|41.4621|44.0622|39.3979|42.5438|42.7721|43.2385|48.0913|48.4287|45.1836|38.0681|39.2987|33.6917|31.8855|21.1379|10.0728|13.3179|12.1469|15.6699|19.1631|21.9517|26.2884|20.2944|22.6364|24.6808|23.9663|25.0579|23.8472|24.0456|27.3702|24.0853|22.9441|25.0281|29.1862|28.2732|29.1565|25.5045|29.8214|28.3526|29.3847|32.342|29.8511|27.2114|26.6358|23.59|25.59|31.91|27.36|31.13|31.83|29.06|28.58|28.41|24.88|28.27|25.62|26.66|26|24.71|25.3|21.58|6.93|6.7|7.21|10.61|12.315|11.13|10.77|8.55|8.12|6.54|8.11|8.91|8.77|8.49|7.25|7.73|6.13|5.67|3.2|2.85|1.8|2.6|
2025-07-04 08:38:12|new_0222_0525|AMWL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||545|856|344.2|232.6|169.4|85|68.6|88|76.2|77.2|40|47.4|20.2|21|10.676|8.42|9.64|10.69|7.3|8.51|
2025-07-04 08:38:14|new_0222_0526|VRE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||15.88|16|16.75|19.38|19.5|21.63|22.88|23.13|26.88|33|29.5|36.63|39.63|40.31|37.56|31.06|28.04|28.79|30.39|28|25.75|25.44|25.75|26.19|27.13|27.46|26.78|27.7|31|31.51|32.8|31.29|28.89|28.5|31.56|36.82|37.69|40.57|37.35|40.9|44.17|41.98|43.99|47.91|42.65|44.72|45.22|48.31|52.9|55.64|48.97|38.6|39.59|35.52|39.02|38.38|22.72|20.32|26.86|27.91|30.95|32.62|34.36|32.22|33.58|35.02|35.32|33.27|28.06|28.76|28.72|26.79|25.99|27.17|27.77|24.06|20.56|20.23|20.37|21.1|18.73|19.51|17.95|20.84|21.76|20.79|25.56|28.2|25.68|28.02|27.05|26.24|22.77|20.07|17.17|19.47|20.3|20.6|23.28|23.78|21.42|21.96|16.19|14.42|10.99|12.73|16.36|18|18.19|16.5|16.01|13.95|15.83|17.3|16.35|18.68|13.39|15.25|14.41|15.71|16.47|15.94|15.52|14.72|
2025-07-04 08:38:19|new_0222_0527|GEVO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120659.3967|99599.502|44879.7756|49259.7537|54959.7252|24779.8761|12005.34|12719.9364|10559.9472|10799.946|10199.949|7679.9616|5219.9739|3719.3814|1800.591|1766.9912|1022.9949|812|856|174|108|212.84|162.36|61|20.4|14|12.7|11.936|7.198|3.95|3.08|2.67|2.25|2.7|2.5|2.15|1.22|0.5685|1.1|11.73|6.29|6.26|6.81|3.21|4.3|2.59|2.23|2.12|1.21|1.69|1.1|0.8683|0.616|0.6037|2.55|1.855|1.12|1.5|
2025-07-04 08:38:22|new_0222_0528|CSR|price_next_month|0.76149176062446|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.38||70.63|73.75|71.25||75.63|75.63|82.5||79.38|80.63|79.38||92.8|90.9|91.1||99.4|96.5|109.3||100.7|100.4|104.4||98|100.5|105.6||94.1|99.1|94.1||91.9|95.7|101.6||107.6|104.5|100.6||104.6|103.3|98.3||88.7|92.6|88.1||87.3|81.8|88.5||96.9|77.8|70.2||71.1|83.5|84.9||90|81.5|88.1||88.8|85.3|81.6||72.4|66.9|81.7||62.2|66.4|62.9||58.5|62.8|60.6||55.7|54.5|53.3||57.89|69.25|77.32||70.9|71.1|69.4||71.19|101.18|102.19||82.98|75.38|64.5||58.81|64.74|53.34||68.26|74.8|72.5||63.75||
2025-07-04 08:38:27|new_0222_0529|PING|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:28|new_0222_0530|BRMK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:29|new_0222_0531|PFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:30|new_0222_0532|RADI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:32|new_0222_0533|MNRL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:33|new_0222_0534|NTST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.64|17.54|20.85|25|25.5|22.15|22.71|20.51|18.25|20.13|17.45|18.59|13.71|18.17|17.16|16.86|15.63|14.48|15.65|17.07|
2025-07-04 08:38:35|new_0222_0535|PSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.14|34.61|42.96|39.29|34.5|30.33|38.01|43.9|39.11|34.65|31.07|35.94|42.38|44.38|43.23|43.18|47.95|56.26|65.15|78.9|76.52|104.21|80.05|68.66|74.81|
2025-07-04 08:38:37|new_0222_0536|DHC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3648|9.3558|7.8635|7.7487|8.5523|10.3316|11.0204|11.7551|11.6632|13.7146|13.9472|12.1057|9.9249|10.8457|12.096|13.4238|14.4318|17.5237|14.49|16.1861|18.1828|16.0408|16.7677|19.1132|17.1651|17.3783|16.6417|18.018|22.2244|25.2194|22.1275|16.7483|21.7301|21.7011|23.2131|20.4023|18.5801|15.6821|15.8857|18.0858|18.6868|20.2084|21.7883|21.8561|23.1549|21.7301|22.9901|23.2034|21.7495|21.9821|21.4006|22.05|21.3037|23.3487|27.5552|24.3761|23.8818|21.8271|22.7478|22.1566|21.8949|22.5734|19.8401|16.7386|14.7226|14.0344|17.0391|21.5266|20.6155|18.4638|20.8578|18.8515|17.8338|16.7968|15.0909|17.2911|15.5755|13.3463|7.7829|7.9477|9.6196|7.72|3.11|3.895|2.895|4.02|4.415|3.9|3.64|3.05|2.25|1.73|1.36|0.7914|0.9134|2.09|2.07|2.87|2.36|3.34|3.57|2.48|2.26|3.75|
2025-07-04 08:38:41|new_0222_0537|NTUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:42|new_0222_0538|EFC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.35|22.2|22.96|20.52|17.915|19.31|19.72|22.95|22.07|24.23|25.67|22.84|23.79|23.22|23.36|23.9|22.41|20.89|20.13|17.85|18.41|15.62|17.2|17.16|15.92|15.69|16.28|16.11|15.28|15.18|14.85|16.15|15.45|15.88|18.1|17.84|18.36|18.43|9.94|11.94|12.24|15.72|17.5|18.23|18.35|17.74|16.45|15.75|12.16|13.82|12.24|13.89|12.03|12.91|11.44|13.12|12.5|12.61|13.23|13.16|
2025-07-04 08:38:45|new_0222_0539|SPNT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|15.97|15.74|15.05|15|13.45|13.93|14.53|13.52|11.43|11.24|12.48|12.15|11.45|12.25|14.6|16.45|14.25|13.65|12.6|10.49|10.39|11.42|10.2|9.73|10.87|7.77|7.86|8|9.85|10.6|9.6|9.37|8.37|6.59|4.53|5.72|7.59|9.19|9.52|9.7|11.8|12.19|14.38|13.48|14.56|16.62|19.8|
2025-07-04 08:38:47|new_0222_0540|BRSP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|21.14|21.2|15.76|15.64|16.23|14.66|12.53|4.55|6.68|4.76|8.16|8.78|9.53|9.66|9.35|8.48|8.42|7.47|7.62|5.51|7.43|5.29|7.15|6.4|6.36|5.29|5.63|4.96|5.27|
2025-07-04 08:38:50|new_0222_0541|IDEX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:38:51|new_0222_0542|VTOL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.3101|68.5501|73.1701|97.3501|87.8701|84.8701|84.0001|67.5001|69.9601|68.5801|52.0801|40.02|25.92|28.56|26.88|24.66|46.98|39.66|27.39|29.43|30.39|30.72|42.3|33.36|30.78|26.85|26.49|31.08|30.15|14.49|16.14|20.55|26.1|25.78|26.16|35.85|34.5|29.81|24.19|28.93|30.54|21.52|30.44|26.72|26.38|26.11|37.25|34.28|33.37|29.83|34.22|
2025-07-04 08:38:53|new_0222_0543|PRDO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7037|2.8438|3.11|3.0625|3.6563|4.1875|3.7813|2.75|4.2663|4.7263|7.1413|9.6725|10.625|12.5875|15.25|13.035|16.5|22.475|22.07|20.055|23.45|30.01|41.57|53.55|50.36|63.98|33.81|31.37|40.3|31.44|38.79|35.59|32.49|36.87|28.46|22.28|28.67|29.54|29.68|35.74|21.74|20.15|18.34|15.81|21.8|22.04|22.92|20.84|21.75|29.27|24.43|17.54|22.44|21.81|22.69|16.13|10.11|7.13|4.71|3.4|3.46|2.19|3.22|5.48|5.44|7.22|5.11|5.8|5.58|4.2|3.18|3.61|2.88|5.34|6.91|7.19|9.77|10.15|8.41|10.68|12.4|12.97|18.4|14.38|12.91|18.15|18.96|14.16|17.78|13|14.4|11.29|11.83|11.66|11.86|10.62|11.02|11.18|13.7|11.43|14.97|12.98|13.35|18.09|18.1|18.3|24.79|22.35|28.78|25.12|32.02|
2025-07-04 08:38:57|new_0222_0544|CLSK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|||2.6|2.6|2.6|3.3667||||14.1667|16.6667|12.3333|12.3333|20|30|30|30|35|33|37|30|45|34.5|24.5|24.4|19.95|29|24.9|22.2|27.9|14.9|4.8|4.65|1.64|5.58|7.83|26.83|22.16|13.44|18.2|6.37|7.04|3.81|3.46|3.17|3.67|6.23|4.62|8.05|19.78|17.12|11.39|10.44|8.57|12.25|
2025-07-04 08:39:00|new_0222_0545|ADV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.16|10.8|10.5134|11.28|8.66|10.48|12.79|10.2|8.42|6.74|5.21|4.16|3.1|2.59|1.19|2.67|2.32|4.03|4.57|3.93|3.1|2.64|1.34|1.57|
2025-07-04 08:39:03|new_0222_0546|FMTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:04|new_0222_0547|ECVT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.96|16.99|13.9|17.7|15.31|14.97|15.96|15.59|16.4|15.54|11.72|12.57|12.13|14.64|14.57|14.95|11.53|9.62|11.22|10.14|9.91|10.49|11.02|12.19|8.99|9.26|10.04|9.58|6.15|7.76|5.87|8.4|
2025-07-04 08:39:06|new_0222_0548|PTVE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:07|new_0222_0549|FULC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.92|6.27|17.24|11.99|16.11|10.48|12.05|11.66|7.33|24.36|12.49|10.5|6.15|5.08|12.61|2.58|3.72|3.27|7.22|7.28|8.88|3.19|3.96|3.57|6.92|
2025-07-04 08:39:09|new_0222_0550|SCU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:10|new_0222_0551|AEVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.95|50.1|49.505|78.6|50|45.65|38.6|24.1|16.9|16.3|10.15|8.3|4.863|6.2|2.701|4.26|3.13|3.52|4.21|3.97|7.32|32.89|
2025-07-04 08:39:12|new_0222_0552|AMTB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|13.99|15.35|18.38|19.9|20.45|13.52|13.22|9.42|14.46|17.94|22.31|26.5|34.48|27.53|27.03|30.5|27.17|18.25|20.26|17.4|22.61|22.72|22.49|20.88|23.2|16.94|19.64|
2025-07-04 08:39:14|new_0222_0553|RGP|price_next_month|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|9.22|12.92|9.975|13.1|13.5|13.495|7.65|11.5|10.7|11.935|13.695|13.845|17.1|19.855|20.21|27.555|23.92|22.95|29.92|25.99|27.51|24.59|24.49|31.94|33|32.48|30.37|18.23|17.42|20.53|22.95|15.39|14.7|17.16|17.93|21.35|18.14|13.85|12.8|18.59|18.35|12.43|9.45|10.4|12.76|11.65|13.33|11.2009|12.94|11.11|13.69|14.65|14.96|12.78|14.69|16.83|17.31|16.03|15.3|17.14|14.79|13.92|14.03|19.25|16.15|13.5|12.6|15.3|16.35|17.6|17.05|13.97|16.98|15.57|17.58|16.41|9.35|11.6|11.88|12.65|13.49|14.27|14.67|18.09|16.81|20.17|18.93|18.56|17.61|15.64|15.01|14.22|12.9|10.86|10.04|8.12|6.86|5.34||
2025-07-04 08:39:18|new_0222_0554|ITOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.61|22.77|31.54|23.46|23.91|26.92|36.13|27.87|25.29|19.11|20.9|13.45|14.37|9.16|9.95|10.57|17.21|8.72|7.54|6.85|10.18|
2025-07-04 08:39:21|new_0222_0555|VIEW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:22|new_0222_0556|FBRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6|10.6|16.85|13.99|13.01|15.35|13.45|14.5|12.39|14.31|12.17|12.82|12.6|13.85|12.93|12.73|11.64|10.93|
2025-07-04 08:39:24|new_0222_0557|ETD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.21|8.1667|6.71|8.1667|7.4167|6.25|6.21|6.5833|7.7933|8.6667|7.2933|11.9167|14.6267|14.75|17.6667|23.6267|31.92|33.96|27.54|22.92|31.8333|33.7933|31.75|35.56|25|26.69|25.5|29.25|36.77|35.5|37.51|32.01|39.88|41.21|31.22|32.05|31.55|33.68|35.54|36.8|43.7|41.57|37.15|38.09|35.24|30.13|33|33.82|42.51|44.89|37.32|35.62|37.67|35.3|34.16|30.86|30.95|27.47|25.1|17.89|11.39|13.45|12.73|12.46|14.49|20.2|15.34|15.17|22.4|24.09|18.4|19.8|23.6|23.2|20.63|29.41|28.91|29.28|30.37|26.64|25.24|24.28|22.92|28.3|27.22|24.22|30.19|27.21|26.7|34.04|34.73|30.7|29.1|29.8|32.05|29.75|24.85|22.05|22.5|19.14|18.98|22.1|20.58|19.71|16.15|11.31|11.84|16.05|23.65|28.71|23.77|23.21|25.21|23.74|22.99|25.59|28.74|27.93|31.47|26.26|29.13|28.24|30.87|27.67|31.02|28.43|30.13|
2025-07-04 08:39:29|new_0222_0558|ROCC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:30|new_0222_0559|ANNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.27|20.81|24.91|20.51|20.24|17.63|7.76|2.57|5.1|5.11|7.14|5.46|3.37|1.97|4.155|4.45|6.24|7.4|3.84|1.91|2.89|
2025-07-04 08:39:32|new_0222_0560|ALRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1967|0.1233|0.1333|0.1833|0.1333|0.3|0.2333||8.0833|8.1667|9|9.25|9.6667|10|10|11.6667|11.25|10.8333|11.0333|11|11|10.4167|10.3333|9.0667|8.5|7.5|7|7.1667|7.75|7.95|8.33|8.5|9|8.4167|8.6|7.8667|20|8.5833|9.5033|10.3333|10.2033|11.75|14.0833|15|16.5|17.0167|17.2667|20.66|19|19.25|20|20|17.9|19.235|17.5|16.4|16.67|19.15|19.32|20.45|22.75|24.5|26.35|22.5|19.38|19|18.9|21.52|21.1|16.2|19.49|21.97|28.67|29.69|28.88|31.49|28.49|26.03|24.64|21.92|20.02|15.37|19.1|17.47|22.71|21|21.44|23.22|21.14|17.72|22.84|
2025-07-04 08:39:36|new_0222_0561|OPRT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.12|21.04|6|14.8|14.07|16.43|20.92|20.69|23.97|18.9|11.96|8.98|4.6|7.01|3.68|6.33|5.37|3.68|3.24|3.22|2.63|4.6|5.32|7.08|
2025-07-04 08:39:38|new_0222_0562|AMK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:39|new_0222_0563|BFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.5|14.1|16|15.5|15.7|15.5|16.35|18.5|18.5|18|17.76|17.05|17|16.5|16|15.4|15|13.35|13.75|13.25|11|8.9|10.1|9.75|9|9.2|12|12|11.85|12|13.65|14.25|14.25|14|14.5|14.5|15|15.6|15.35|15.72|16.65|18.4|19.75|20.5|20.85|23.5|23.48|24.1|24.1|25.55|28.5|28.25|29.7|33.65|35|37.15|40|46|53.5|53.99|50|47.45|62.7|58.01|69.07|62.74|53.88|63.5|64.17|67.92|72.22|69.04|69.98|70.78|70.91|77.13|80.69|79.86|66.26|85.99|76.71|84.44|78.54|90.54|90.27|101.18|110.15|123.79|
2025-07-04 08:39:42|new_0222_0564|FREE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:43|new_0222_0565|NESR|price_next_month|0.0088495575221239||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.59|9.8872||9.97|11.12|8.7||9.01|7.62|8.9||5.79|7.2|8.86||12.97|11.35|9.91||7.46|7.16|6.22||2.94|4.55|5.25||9.7|9.75|8.58||6.37||
2025-07-04 08:39:46|new_0222_0566|DYN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.65|18.72|18.72|19.42|13.96|7.6|8.02|11.14|10.83|14.79|11.29|10.67|6.66|21.4|24.98|44.53|29.2|14.22|11.28|8.76|
2025-07-04 08:39:48|new_0222_0567|ATHA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.88|20.07|18.84|10.3|11.76|10.23|10.53|3.52|3.42|3.94|2.75|2.74|1.57|3.17|2.01|3.31|0.4678|0.5253|0.2816|0.34|
2025-07-04 08:39:50|new_0222_0568|CARE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.55|11.5|9.55|9|8.35|7.1|6.75|6.4|7.35|6.35|6.55|6.38|8.25|8|7.75|9.75|9.36|9.475|7.4|8.4|8.5|8.55|9.1|9.3|10.1|11.4|11.2|11.45|11.18|11.52|11.85|12.6|12.5|12.5|12.65|13.4|13|12.69|12.11|15.43|17.09|15.55|16.8|17.6|17.05|18.7|17.5|15.6|18.76|19.34|19.68|19.79|9.1|7.45|6.87|11.98|13.16|10.87|14.9|15.89|17.19|14.27|16.91|16.62|12.85|15.93|10.64|14.46|11.54|15.98|18.22|17.62|15.31|18.25|
2025-07-04 08:39:53|new_0222_0569|ALTO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.9993|262.4989|241.499|362.2486|51.4498|241.499|497.698|497.698|671.9973|1100.3956|866.2465|911.3964|1233.7451|3265.4869|2220.7411|1813.3427|1641.1434|1576.0437|1404.8944|797.9968|573.2977|413.6983|223.6491|75.5997|50.3998|36.7499|38.8498|49.3498|236.2491|118.6495|43.0498|94.4996|94.4996|49.8223|14.9849|4.7025|15.5999|14.8499|4.95|5.385|5.0025|4.275|4.25|3.52|6.99|15.64|17.84|12.26|8.59|12.03|8.92|5.68|3.11|4.88|6.1|7.5|7.1|6.7|6.1|4.85|4.2|3.45|2.95|1.6|1.13|1.15|0.6402|0.5834|0.6488|0.3375|0.9015|7.275|7.1|5.565|5.24|5.45|5.22|5.71|4.07|4.15|3.39|1.27|3.74|3.76|1.84|1.96|1.6|1.71|1.63|0.9015|1.24|
2025-07-04 08:39:57|new_0222_0570|GNUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:39:58|new_0222_0571|FRST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|15.53|13.41|12.34|9.85|8.3|7.66|6.5|5.9|6.84|8.39|6.3|8.18|8.19|7.04|7.62|7.6|7.12|6.9|6.02|6.2|6.87|7.311|8.14|9|10.15|9.85|9.92|10.2|10.18|10.65|11.3|11.24|12|11.4505|11.56|12.84|12.45|12.88|13.23|16.22|18.41|17.47|16.89|16.5|16.25|17.35|15.12|14.09|15.19|15.62|15.81|15.57|10.07|9.15|9.77|12.58|14.9|15.3|14.87|15.51|13.97|13.21|12.5|11.98|9.64|9.42|9.36|12.55|9.72|12.78|11.59|11.43|8.34|11.29|
2025-07-04 08:40:01|new_0222_0572|AUD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:02|new_0222_0573|KDNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:03|new_0222_0574|CVLG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||8.625|8.875|7.625|6.875|6.375|6.75|8.69|9.375|8.065|6.875|6.875|9.5|8.25|7.69|9.53|8.25|7.565|9.5|6.875|8.815|7.69|6.69|6.595|4|4.53|7.815|7.825|6.98|6.75|8.375|8.045|9.63|8.585|8.385|9.1|8.79|9.455|8.83|8.8|8.84|8.66|10.375|6.71|6.75|5.325|7.63|6.92|6.56|6.245|5.845|5.335|4.27|3.79|4.135|2.865|2.55|1.045|0.91|1.045|2.33|2.52|1.8|3.7|4.695|3.66|4.485|4.795|2.935|1.605|1.65|1.655|2.485|2.32|3.155|2.72|3.205|3.265|4.38|5.125|5.945|10.37|14.15|15.235|11.805|9.65|9.765|9.955|11.265|7.995|10.765|9.365|9.375|14.85|14.665|13.875|14.49|12.515|11.79|9.765|8.425|7.685|6.3425|4.44|8.425|6.885|7.545|10.755|10.505|14.2|10.86|10.27|16.735|18.92|16.58|19.695|27.38|19.7425|24.17|22.595|27.975|25.3|27.71|19.9|25.73|
2025-07-04 08:40:08|new_0222_0575|BVH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:09|new_0222_0576|PASG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|18.68|16.92|21.09|18.02|12.55|8.95|4.92|2.22|2.15|1.4|1.46|0.9932|0.9|0.654|0.98|1.24|0.917|0.6034|0.584|0.3262|0.4612|
2025-07-04 08:40:11|new_0222_0577|ME|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:12|new_0222_0578|QMCO|price_next_month|0||||||||442.456|299.97|404.96|303.72|341.216|371.212|247.476|254.974|374.962|329.968|247.476|153.734|168.734|157.484|153.734|202.48|213.728|288.722|528.698|511.824|410.584|629.938|1012.398|826.792|933.656|894.286|776.172|658.06|1020.836|978.652|928.032|877.412|1088.328|928.032|750.862|860.54|1088.328|1193.788|1105.202|1037.708|995.526|1248.626|1737.952|1172.696|1219.098|1434.232|818.356|1366.738|2564.744|2813.626|3923.046|4268.948|3290.296|3172.184|2362.264|2370.7|3231.24|2412.884|3011.886|2470|1540|1880|1880|2400|2280|1824|1552|1348.8|1521.6|1176|332.8|473.6|555.2|552|480|497.6|584|500.8|390.4|428.8|475.2|384|444.8|483.2|568|547.2|344|348.8|398.4|440|452.8|640|368|280|262.4|46.4|81.6|168|147.2|296|409.6|464|256|540.8|430.4|508.8|420.8|417.6|403.2|380.8|236.8|168|217.6|228.8|256|198.4|200|172.8|200|204.8|252.8|321.6|169.6|134.4|76.032|73.648|97.6|128.032|142.4|158.6|162|106|123.8|78.4|34|46|45.2|53.4|64|121.2|138|90|87|83.6|142.6|170.4|124|114.2|100.8|37.4|37|28.2|35.8|19.6|21.6|8.904|7.702|9.53|7.51|4.31|22.4|10.8|9.06|
2025-07-04 08:40:17|new_0222_0579|AOUT|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17|14.23|21.75|30.83|26.84|23.44|16.71|11.57|9.1|9.63|9.23|7.51|9.82|8.47|8.38|8.05|9.36|9.7|15.79|12.1||
2025-07-04 08:40:19|new_0222_0580|BRBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|22.7778|22.6667|22.2222||22.6667|24.4444|24.4444|22.7778|24|22.8222|22.2222|21.3333|||21.3333|20|24.2222||19.1111|20|||20|||4.4444|4.5556|4.4444|4.6667|4.4489|4.5556|4.8889|4.2222|4.8889|4.6667|4.4444|4.3333|6.7778|5.5111|6.7778|7.1867|8|6.56||7.5556|7|7.5511|7.9556|8.4444|10.1111|9.6667|9.5778|10|10.8333|11.9|11.7933|13.4333|12.9933|11|13.1667|13.08|14|14.2|10.62|10.05|9.5333|12.4733|15.4067|16.84|18.71|18.09|15|14.5|13.2|12.5|10.01|9.08|3.15|3.03|2.55|2.78|2.88|3.4|3.11|3.59|
2025-07-04 08:40:22|new_0222_0581|BOLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||520.2|242.2|246.4|74.2|33.4|47.8|27|29.8|32.4|26.8|19.2|20.2|24.004|15|13.586|9.8|7.404|5.92|
2025-07-04 08:40:24|new_0222_0582|SQZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:25|new_0222_0583|SPFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.455|17.31|21.5|12.43|13.75|14.41|18.99|22.56|23.54|25.65|28.71|24.64|25.39|30.17|27.76|20.2|26.28|25.6|27.08|26.73|33.08|33.48|36.44|34.35|37.89|
2025-07-04 08:40:27|new_0222_0584|LCTX|price_next_month|0|||||||||||||||||||||||||||||||||||||3.0021|2.636|2.636|2.9289|2.7458|2.7824|2.5628|1.7573|1.2814|0.8421|0.659|0.4569|0.4947|0.5123|1.1352|0.8057|4.8326|5.9309|5.6384|9.5923|7.4686|8.4202|21.637|11.0931|8.6768|6.1506|7.6883|15.1569|10.5439|12.0816|7.7981|9.6652|6.9194|7.2489|5.1076|8.523|6.5899|5.2983|4.4372|3.6904|2.5481|1.4059|0.9226|1.4498|1.4059|1.4937|1.4674|1.3795|1.5728|1.2653|0.9314|1.1423|0.6854|0.7029|0.2636|0.369|0.246|0.2197|0.1845|0.4569|0.6502|0.4042|0.5272|0.2372|0.3866|0.5975|1.2741|1.977|1.8013|3.251|5.4037|4.4899|6.713|4.9644|5.272|6.8799|6.2473|4.2879|3.9628|5.0786|3.3301|3.3916|3.3477|4.0418|3.1807|3.4531|3.1895|3.2686|2.2757|2.2318|2.9787|3.5849|4.5075|2.7766|3.3125|2.42|2.92|3.12|3.22|3.13|3.4|2.7|2.4|2.91|2.16|2.6|1.95|1.41|1.24|1.1|0.78|1.03|0.85|0.82|1.1|2.21|2.74|2.63|2.28|1.58|1.22|1.64|1.38|1.46|1.36|1.53|1.14|0.9301|1.09|1.03|0.8313|0.6007|0.499|1.01|
2025-07-04 08:40:32|new_0222_0585|ESGC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:33|new_0222_0586|RRBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4|43.48|52.95|38.15|41.38|46.21|51.5|54.27|50.99|52.7|51.59|53|54|59.16|50.9|45.77|50.5|45.71|51.21|46.91|55.4|51.15|55.8|50.32|64.1|
2025-07-04 08:40:35|new_0222_0587|HFFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|9.86|10.08|10.2744|12.71|12.93|13.13|23.19|19.1|17.4|7.79|8.8|6.88|8.19|6.48|5.22|7.12|7.33|5.83|5.15|4.09|4.66|3.75|5.14|3.92|5|2.88|3.34|3.53|2.66|3.92|3.34|
2025-07-04 08:40:38|new_0222_0588|GTYH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:39|new_0222_0589|LOTZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:40|new_0222_0590|PSTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|16.68|16.5|15.18|14.3|14.5|16.32|19|19.32|19.27|17.32|17|16.3|15.67|15.46|14.62|15.24|13.2|14.1|13.82|14.77|14.31|13.16|13.35|15|
2025-07-04 08:40:42|new_0222_0591|NKTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.59|28.71|43.78|32.85|34.67|16.47|10.3|18.3|12.84|12.36|5.14|4.75|2.11|2.03|9.23|6.68|6.35|3.41|2.35|1.95|1.75|
2025-07-04 08:40:44|new_0222_0592|AKUS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:45|new_0222_0593|CRDF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1641.6|1620|1728|1127.52|1080|881.28|799.2|812.16|643.68|302.4|328.32|432|228.96|324|280.8|194.4|153.36|151.2|142.56|166.32|162|280.8|321.408|237.168|211.68|151.2|168.48|146.88|280.8|280.8|259.2|302.4|203.7604|310.3206|609.1212|391.6808|573.8411|458.6409|451.4409|357.1207|217.4404|318.9606|424.8009|637.2013|613.4412|371.5207|300.2406|452.1609|383.7608|306.0006|151.2003|65.0953|69.1201|51.1417|21.492|24.7032|4.638|4.206|3.42|3.37|1.93|1.84|1.78|1.25|4.87|14.6|11.14|9.62|5.85|5.83|4.55|1.37|2.45|1.55|1.91|1.54|1.53|1.02|1.56|4.18|2.25|2.83|4.03|2.88|3.66|
2025-07-04 08:40:49|new_0222_0594|CTXR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||374.9981|416.2479|656.2467|637.4968|468.7477|693.7465|824.9959|363.7482|251.2487|202.6599|187.4991|134.25|66.75|106.75|63|67.5|37.75|26.445|26.75|34.5|13.8|27.5|25.5|33.5|25.5|31.5|48.75|47.25|47.25|38|27.25|22.6725|26.75|34.75|35.75|28|19.4525|15.525|17.9125|24|9.1|2.69|0.844|2.21|
2025-07-04 08:40:51|new_0222_0595|BBCP|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.73|9.7499|9.76|9.87|10|10.27|7.65|5.32|4.42|4.8|5.16|3.33|3.63|3.54|6.48|7.92|8.31|8.17|7.55|5.41|6.68|6.92|7.81|7.04|7.48|7.41|8.12|7.13|6.49|6.92|6.54|7.3||
2025-07-04 08:40:54|new_0222_0596|ONCR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:55|new_0222_0597|HBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8|19.33|10.88|12.43|12.71|15.16|17.93|16.71|17.75|18.61|17.69|17.71|18.9|20.97|17.81|20.04|17.81|19.47|18.99|24.24|21.29|24.32|23.49|26.57|
2025-07-04 08:40:57|new_0222_0598|FREQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:40:58|new_0222_0599|AFCG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.75|21.34|23.48|19.15|16.14|15.84|16.7|15.7|11.76|14.32|10.54|11.66|11.78|9.2|9.95|8.14|5.44|4.7|
2025-07-04 08:41:00|new_0222_0600|ASLE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.83|10.07|10.01|10.1967|10.19|10.35|10.25|14.82|12.09|11.29|19.12|14.23|14.45|16.69|20.44|18.61|16.74|15.13|15.44|9.3|6.44|7.35|5.27|6.77|6.88|6.2|
2025-07-04 08:41:02|new_0222_0601|TNXP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||768000000|576000000|416000000|352000000|230400000|4160000000|2451136000|9472000000|6284800000|7065600000|3462400000|4115200000|3942400000|5132800000|4416000000|3366400000|1824000000|1248000000|408576000|344960000|268160000|267520000|236896000|272640000|203520000|251520000|40960000|12160000|15552000|3626240|2227840|889600|430912|966400|385664|652800|691200|467328|381888|156928|114048|33800|10150|21600|10258|5504|1888|934.08|574.08|56.78|16.8|23.89|17.03|35.48|
2025-07-04 08:41:05|new_0222_0602|TCRR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:06|new_0222_0603|SNSE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266.6|143.8|156.6|97.2|34.2|39|30|27.8|28.6|25.6|12|16.4|19.834|13.216|11.198|9.4|7.714|9.03|
2025-07-04 08:41:08|new_0222_0604|PSTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:09|new_0222_0605|ETNB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.34|27.18|31.32|24.59|21.62|26.92|15.24|17.33|8.29|2.65|3.3|8.74|11.68|15.45|15.41|7.01|9.9|8.58|9.24|7.87|9.6|7.4|10.16|
2025-07-04 08:41:11|new_0222_0606|BDTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9|37.04|29.71|32.72|24.57|28.17|9.06|7.89|3.99|2.64|3.42|1.66|3|1.53|3.75|1.91|3.84|5.06|6.2|2.98|2.62|1.6|2.58|
2025-07-04 08:41:13|new_0222_0607|TIG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:14|new_0222_0608|SBTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:15|new_0222_0609|PBFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.05|13.5|14.94|9.16|8.77|9.82|10.6|11.64|11.5|12.5|11.43|10.28|9.6|10|11.25|8.64|9.64|8.16|9.8|8.855|11.15|11.33|11.6|11.3|12.5|
2025-07-04 08:41:17|new_0222_0610|IBIO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3950|900|2550|2600|5550|4000|5400|7200|10500|29250|14600|13600|9800|4250|9450|5750|4800|3225|2100|2475|1750|3000|2554|1934.5|8150|2400|5345|4079.5|3315|2825|3198.5|3300|2500|1975|2005.5|1650|1650|830|810|420|395|435|405|360|105|137.5|458.05|3035|960|755|665|655|392.5|240|150|127.5|42.4|14.6|23.8|11.004|5.728|1.13|1.9|2.15|2.85|3.01|0.7|0.741|
2025-07-04 08:41:20|new_0222_0611|FOA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.9|98.5|99.5|100.802|100|102.9|101.2|102.1|105.1|66.7|45.3|38.6|23.7|16.7|15.3|18.1|16.3|19.9|10.3|8.401|5.001|7.45|11.62|27.08|20.83|23.59|
2025-07-04 08:41:22|new_0222_0612|CRD.A|price_next_month|0||||||||||||||||||||||||||||||8.5833|8.0417|11.8334|16.3333|17.1667|17|17|14.0833|11.8334|12.3333|14.5001|11.6667|11.6667|10.8334|11|10.6667|10.5001|10.333|9.833|10.917|9.917|10.333|11|10.833|12.917|13.25|15.3333|14.375|17.625|19.938|18|19|18.125|14.875|12.375|11.125|12.125|12.375|11.375|11.0625|10.5|10.625|9.95|9.55|9.3|9.05|9|10.9|6.1|5.19|4.75|4.26|5.75|7.05|6.9|4.8|5.01|6.85|7.05|7.15|6.68|7.02|6.5|5.99|6.89|6.18|5.48|6.39|5.45|5.61|4.34|4.2748|7.84|8.02|5.8536|3.9|3.59|3.8|2.61|3.11|2.35|2.11|2.83|3.31|5.04|4.73|3.9|3.74|3.77|4.36|5.04|5.28|6.59|8.33|7.3|9.65|7.92|8.82|7.75|7.25|6.495|5.61|4.41|6.25|8.95|8.99|9.24|8.93|7.43|9.65|8.54|7.72|8.48|9.04|9.57|9|10.33|10.59|8.74|7.12|7.33|6.4|7.61|10.49|10.57|8.64|7.61|7.8|7.25|5.99|6.47|9.03|9.61|9.15|12.14|9.28|9.79|11.14|12.01|11.12|10.79|
2025-07-04 08:41:28|new_0222_0613|MEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17|7.87|7.87|5.22|7.79|9.03|14.02|16.69|17.5|18.04|11.85|8.47|6.87|6.13|16|11.15|11.74|11.5|12.69|13.61|19.02|19.99|15.71|12.58|16.8|
2025-07-04 08:41:29|new_0222_0614|ONCT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:30|new_0222_0615|AOMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|18.04|17.05|15.57|15.57|9.76|7.91|7.69|9.54|8.13|10.67|10.74|12.28|9.34|10.22|9.38|9.7|
2025-07-04 08:41:32|new_0222_0616|BCEL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:33|new_0222_0617|INZY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.72|23.36|25.21|18.83|17.03|9.35|6.95|4.57|3.36|2.21|2.42|5.75|5.5|2.89|5.5|4.4|5.83|4.79|1.44|0.9645|4|
2025-07-04 08:41:35|new_0222_0618|HOFV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.459|42.6796|56.7594|86.2391|65.3393|48.3995|26.6197|18.9198|15.3602|12.3199|13.53|8.1927|10.78|2.65|3.42|3.12|2.9|1.6681|1.2418|0.6951|0.85|
2025-07-04 08:41:37|new_0222_0619|MILE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:38|new_0222_0620|VEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|3.4|3.75|4.32|7.2|9.2034|13.14|12.06|13.05|10.4|11.2|10|10.09|8.21|12.31|11.03|15.75|16.87|19.07|19.22|18.84|17.87|18.64|
2025-07-04 08:41:40|new_0222_0621|TLIS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.45|156.6|79.35|43.95|16.35|12|9.7335|9.4215|7.482|7.47|4.57|7.76|9.2002|8.33|1.75|1.57|1.6|1.4|
2025-07-04 08:41:42|new_0222_0622|LSEA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.61|9.63|9.86|10.08|10.2|10.27|10.45|10.37|10.66|10.5021|9.74|9.57|8.11|9.14|7.31|8.43|6.94|5|6.44|6.21|9.56|7|12.59|11.09|12.21|11.06|8.3|6.14|11.31|
2025-07-04 08:41:44|new_0222_0623|STON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:45|new_0222_0624|SGTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:47|new_0222_0625|HPK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2001|16.45|8.49|11.28|12.85|17.22|27.31|24.58|22.39|29.28|21.26|14.38|17.38|13.65|15.2|16.72|14.39|13.63|9.165|10.2|
2025-07-04 08:41:49|new_0222_0626|SPRB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.42|22.4|16.84|9.51|4.58|2.54|1.9|1.9|1.12|2.95|2.06|2.31|1.1|3.66|0.7018|0.5461|0.5676|0.375|0.0786|0.0724|
2025-07-04 08:41:51|new_0222_0627|HMPT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:41:52|new_0222_0628|DTRUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.04|13.5715|12.65|13.63|16.98|16.95|18.285|15.73|17.9225|22.65|19.18|21.13|20.42|20.04|23.935|
2025-07-04 08:41:54|new_0222_0629|DELHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9|12.3|7.455|3.085|4.62|3.64|5.525|3.59|4.35|2.47|2.22|2.8561|2.15|4.47|2.65|2.9|2.7325|
2025-07-04 08:41:56|new_0222_0630|HELFY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|24.75|20.629|14.93|8.78|6.22|5.55|5.98|6.8|6.7|6.38|3.29|1.74|1.555|2.81|2.74|2.37|2.5735|
2025-07-04 08:41:58|new_0222_0631|HENOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|6.6125|6.375|8.7725|11.7|12.65|13.44|12.75|14.25|15.275|15.75|17.2725|15.0525|15.2875|18.2575|16.925|20.275|20.71|22.8425|24.125|27.1225|28.845|26.8|28.81|24.4413|28.0025|29.455|29.45|26.915|25.875|29.525|30.3912|32.6995|30.3125|32.5025|35.1375|34.37|34.8525|31.92|31.4125|27.72|24|24.8|26.056|26.115|25.8|21.1825|25.0825|27|27.21|28.63|25.25|22.378|21.97|16.01|15.61|15.63|17.71|20.75|19.56|17.9675|19.45|19.97|22.35|21.98|21.66|19.58|19.9701|
2025-07-04 08:42:01|new_0222_0632|IFNNY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.875|68|42.875|44.05|42.66|25.55|15.04|21.66|18.04|14.49|9.71|6.97|7.61|12.75|14.7|14.85|12.608|10.96|10.93|9.27|8.4|9.82|9.34|9.43|12.22|10.76|12.16|14.39|15.53|16.37|14.68|10.24|9.24|7.52|3.13|0.86|2.56|4.04|4.47|5.45|7|6.78|7.85|10.99|11.34|9.95|9.02|9.08|9.96|7.25|6.94|9.03|7.91|8.85|9.6|10.26|11.62|10.99|9.78|11.29|11.76|11.3|12.4|13.44|14.33|16.65|17.98|18.36|20.68|21.74|27.767|29.17|25.64|26.525|20.16|22.26|23.67|18.82|19.37|21.465|18.355|24.635|27.87|40.15|40.02|38.28|46.98|41.22|28.39|27.35|24.32|35.9|36.4|44.04|29.18|36.54|34.73|34.94|31.65|32.75|32.97|43.33|
2025-07-04 08:42:06|new_0222_0633|RWEOY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.125|36|34.125|35.25|36.75|39.75|39.05|42.25|38.25|38.75|37.85|36.25|31.75|27.95|26.5|28.2|27.85|38.2|44.7|50.45|50.9|57.7|60.1|65.1|63.55|81.3||90.95||103.7|105.95|112|138.24|120.5|119.18|117.16|82.3|78.15|76|82.41|87.7|93.6|90.4|71|68.4|73.45|60.85|54.67|40.6|34.99|44.73|36.36|46.14|37.42|35.75|31.064|37.56|37.94|37.72|42.39|35.1|26.77|26.5|20.67|14.58|12.97|13.99|17.15|15.27|13.29|16.76|20.455|24.41|20.04|25.66|25.43|20.084|23.12|25.36|26.76|30.51|34.69|28.3|38.66|39.68|45.41|40.85|33.82|38.59|40.77|41.88|39.44|38.98|44.575|45.44|44.13|37.26|36.85|34.05|35.74|32.98|30.94|38.69|42.7|
2025-07-04 08:42:09|new_0222_0634|SOAGY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.6416||||127||85|85.91|69.25|87.73|76|79.49|46.88|73.12|62.951|53.1962|53.16|57.689|50.71|51.66|
2025-07-04 08:42:11|new_0222_0635|SMNEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.26|34.89|26.59|28.5|20.9775|19.26|14.652|11.19|20.78|22.99|17.62|7.37|14.83|20.47|27.42|41.09|55.13|79.74|108.57|
2025-07-04 08:42:13|new_0222_0636|ZLNDY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|17.58|16.34|18.445|21.7|19.01|22.27|22.11|24.18|29.37|25.9|28.45|19.378|17.135|23.795|22.8|22.88|24.47|23.441|38.63|47.835|60.835|54.21|58.06|46.99|36.3|19.78|13.11|12|23.22|19.41|17.03|11.43|10.05|13.53|13.027|15.63|18.54|19.462|16.52|
2025-07-04 08:42:16|new_0222_0637|SHEL|price_next_month|0|||||6.2031|6.1875|6.2344|6.6406|7.3125|7.7344|7.9688|7.7813|9.4531|9.7344|11.0469|13.0469|14.9531|17.3125|13.8125|14.2656|15.2969|14.3594|14.0156|14.9063|16.1875|16.9688|16.625|19.1875|18.1875|20.8438|19.4063|18.8438|20.7188|20.5938|20.2188|19.9063|20.9063|22.1563|20.6563|20.4688|22.1875|23.5625|26.4375|27.5|27.25|28.25|29.125|27.969|31|31.75|30.719|34.75|35.781|37.719|41.344|43.344|45.063|55.938|52.688|51.25|56.5|51|49.313|40.063|58.688|61|59.938|55.063|57.375|58.25|59.375|60.35|59.53|58|50.51|49.97|52.26|45.7|42.78|41.89|40.88|43.58|44.38|47.4|48.66|50.3|54.24|58.47|58.25|61.28|62.04|68.11|68.13|70.8|69.62|68.25|69.35|77.59|87.51|71.41|80.31|70.79|55.81|49.23|45.68|52.64|59.41|55.39|62.75|55.42|64.93|70.99|77.48|73.56|70.91|71.36|71.54|68.2|68.48|70.52|67.97|68.35|66.68|69.1|78.74|81.83|71.79|61.45|63.43|57.48|52.46|43.93|52.89|51.79|49.81|54.39|52.19|56.53|63.03|70.24|69.9|68.37|63.19|61.73|63.53|62.89|57.97|52.15|33.13|29.81|25.55|36.89|38|40.62|45.92|51.4|53.43|53.38|55.63|58.81|61.98|61.63|65.14|62.91|71.66|73.22|67.55|65.85|64.48|71.92|
2025-07-04 08:42:21|new_0222_0638|TTE|price_next_month|0|||||||||||||||||||||||||||||||||||12.375|11.375|11.935|11.375|11.56|10.125|11.935|12.56|13.935|13.75|14.5|14.375|16.5|14.19|15.69|15.565|15.44|17.25|17.125|17.875|19.5|21.565|20.815|25.25|27.75|25.94|29.375|28.595|29.25|25.625|34|31.815|33.345|31.125|37.815|36.78|35.815|36.75|37.45|35.44|34.87|35.18|37.855|36.275|34.01|33.955|32.85|36.8|39.035|44.15|46.06|48.675|52.14|53.775|55.455|62.5|63.01|69.165|69.01|68.23|68.14|68.05|73.69|78.61|80.61|72.78|84|76.5|55.44|49.78|49.72|55.65|60.07|57.59|54.38|50.63|54.48|58.77|64.23|54.07|52.3|52.97|48.11|45.95|50.4|54.29|50.24|53.05|61.18|57.17|71.24|64.5|59.89|51.51|54.1|49.29|48.23|44.32|50.75|48.1|47.74|50.56|51.17|50.67|55.72|58.06|62.61|65.25|58.6|54.73|55.67|51.74|52.63|48.59|35.15|37.66|30.33|42.08|44.28|43.63|50.11|56.8|48.71|51.06|54.77|62.04|63.93|60.85|66.6|65.18|72.47|67.78|62.56|58.03|56.85|62.72|
2025-07-04 08:42:26|new_0222_0639|SONY|price_next_month|0.033822590938098|||||||||||||||||||||||||||||4.771|4.361|3.774||3.871|3.522|3.09||3.189|3.154|3.113||4.027|4.158|4.146||5.9|6.063|5.313||4.9|5.513|5.388||6.413|6.325|6.463||8.525|8.813|8.35||8.381|7.075|7.313||9.344|12.731|18.419||18.25|22.85|14.9||15.62|8.98|9.54||11.622|8.702|8.87||5.468|6.59|6.87||7.374|6.934|7.272||7.454|6.724|7.402||9.034|8.682|7.882||11.54|9.556|10.794||10.078|7.64|3.876||5.246|5.348|5.338||6.156|5.598|7.096||5.348|4.39|3.61||2.648|2.262|1.948||4.03|3.992|3.66||3.236|3.822|4.398||6.184|5.156|5.184||5.572|6.432|5.814||7.324|7.926|9.36||9.418|11.366|10.564||9.6|11.382|12.696||12.952|15.728|18.658||19.922|20.692|24.37||18.814|15.87|16.614||18.74|16.638|17.19||16.468|19.512|20.05||26.38||
2025-07-04 08:42:31|new_0222_0640|NWG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185.3358|157.5985|148.3527|86.9944|21.1077|3.5862|10.3385|14.2046|14.2585|13.72|18.0923|14.7862|15.3031|14.7323|14.8292|11.5662|8.5938|9.0677|8.0877|7.3123|9.5308|11.9|9.6923|10.3815|12.2662|12.4169|11.1462|12.7938|12.6431|11.6954|11.5662|12.0615|10.8123|8.0662|7.9692|5.3631|5.0615|6.0523|7.0215|7.0969|8.0662|8.9708|8.3138|6.9246|6.58|6.9462|6.8492|6.2354|6.2462|6.16|2.94|3.3492|3.1554|4.4262|5.9231|6.02|6.9785|7.0215|6.2785|6.0415|5.41|7.43|6.86|6.48|4.39|5.51|7.7|8.84|9.58|10.47|13.14|13.44|
2025-07-04 08:42:37|new_0222_0641|LI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.38|20.62|32.5|20.63|26.48|33.08|25.43|21.15|33.55|13.62|24.9|22.03|39.31|33.81|27.55|26.28|18.78|28.42|23.27|24.17|25.945|
2025-07-04 08:42:39|new_0222_0642|XPEV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.72|54|31.59|34.7|45.34|38.01|22.71|24.39|7.94|10.64|8.84|19.46|14.11|8.33|7.08|8.51|11.13|15.22|19.93|18.85|
2025-07-04 08:42:41|new_0222_0643|DIDI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:42:42|new_0222_0644|BEKE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.58|63.72|56.33|24.26|20.8|20.48|12.34|14.84|10.37|18.34|15.81|17.49|15.3|14.17|13.73|13.79|20.78|17.43|21.12|17.67|
2025-07-04 08:42:43|new_0222_0645|LU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.88|66.4|53.48|29.72|27.48|18.32|19.92|19.16|6|12.2|6.92|7.2|3.8368|2.37|4.55|2.8|2.65|2.32|2.89|2.79|
2025-07-04 08:42:45|new_0222_0646|BZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.45|35.1|28.66|19.47|23.88|10.74|25.72|16.65|17.85|15.18|13.91|19.13|13.71|14.89|14.41|14.86|17.95|
2025-07-04 08:42:47|new_0222_0647|YMM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7|15.41|8.08|5.06|8.57|5.01|8.05|6.1|7.27|6.89|6.28|8.33|7.91|8.98|11.26|11.44|12.08|
2025-07-04 08:42:49|new_0222_0648|CSAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.57|20.82|14.75|16.42|17.28|13.89|12.23|13.3|11.54|17.15|12.72|14.78|11.14|9.67|8.21|5.39|5.49|5.25|
2025-07-04 08:42:52|new_0222_0649|TIMB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.56|12.2|10.99|11.05|9.86|11.87|13.84|11.74|11.72|11.58|13.57|15.53|15.12|17.58|16.86|14.35|14.8|13.24|16.47|20.66|
2025-07-04 08:42:55|new_0222_0650|EVO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.375|0.8438|1.4375|3.0156|3.0625|0.3477|0.3516|0.21|0.115|0.06|0.12|0.1|0.0063|0.0025|0.0003|0.0003|0.0005|0.005|0.0025|2.705|1.9275|2.8625|3.025|1.7875|3.82|3.5075|5.0925|4.41|3.1625|0.8775|0.865|0.9725|0.8375|0.8825|0.655|0.565|0.8675|0.645|0.435|0.4375|0.8625|1.4675|1.295|1.285|1.28|1.6325|2.25|2.25|1.5125|1.695|1.702|1.7|1.5975|1.7725|1.8655|1.764|1.6475|2.9125|2.7636|2.4779|2.6925|1.8341|2.085|2.0524|1.855|2.145|1.7875|1.9875|2.255|2.715|3.75|5.8375|7.2175|10.51|9.27|8.0675|10.15|9.93|11.76|12.3525|14.2|11.3775|13.4125|12.4625|13.6125|13.25|19.6825|20.925|20.3925|24|19.95|12|12.67|9.727|9.75|9.24|13.1189|8.61|7.74|5.19|4.76|3.87|4.52|4.2|4.2|
2025-07-04 08:42:59|new_0222_0651|OZON|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:42:59|new_0222_0652|OTLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||355|257.8|137|70|70|42.4|48.8|44.2|43.4|9.6|22.6|18.602|19.492|15.848|12.324|10.28|12.65|
2025-07-04 08:43:02|new_0222_0653|ABCM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:03|new_0222_0654|RLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.51|12.53|4.31|5.27|3.41|1.93|1.74|1.35|2.59|2.49|1.55|1.58|1.82|1.87|1.79|1.61|2.22|1.8|2.4|
2025-07-04 08:43:05|new_0222_0655|TUYA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|19.96|7.01|5.17|2.35|2|0.83|2.79|1.84|1.54|1.6|1.83|1.65|1.56|1.59|2.48|2.22|2.45|
2025-07-04 08:43:06|new_0222_0656|ASAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:07|new_0222_0657|EXAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:08|new_0222_0658|MNSO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|30.79|27.84|15.01|15.98|9.78|7.09|6.13|5.04|15.22|16.22|20.91|26.91|16.96|22.58|16.68|17.41|22.99|17.62|18.03|
2025-07-04 08:43:10|new_0222_0659|ZH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.35|10.4|8.7|3.91|1.56|1.36|1.07|1.63|1.09|1.13|1.04|5.121|3.9|3.18|3.58|3.49|3.94|4.39|
2025-07-04 08:43:12|new_0222_0660|OLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:13|new_0222_0661|NVX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.13|6.97|7.6|5.12|2.39|2.62|1.86|1.46|2.27|1.85|2.04|1.46|1.19|1.14|
2025-07-04 08:43:15|new_0222_0662|TDCX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:16|new_0222_0663|VALN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7962|45.3|33.71|27.12|19.9|13.35|13.4023|10.355|15.29|11.6|8.15|7.75|7.25|5.94|4.95|6.45|5.81|
2025-07-04 08:43:19|new_0222_0664|DDL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.22|28.07|4.2|5.19|5.32|3.13|5.29|3.54|2.83|1.81|1.41|1.23|1.86|3.49|3.4|2.5|2.08|
2025-07-04 08:43:20|new_0222_0665|MYTE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:22|new_0222_0666|TRMR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:23|new_0222_0667|PRTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.49|56.8|47.69|47.85|35.475|23.817|23.84|26.99|31.8|26.61|28.6|19.55|25.15|27.48|22.51|19.99|19.1|17.14|18.01|
2025-07-04 08:43:25|new_0222_0668|IMCR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|33.2|38|20.74|33.37|44.99|56.19|60.69|58.87|65.04|46.14|72.29|58.47|40.13|32.8|32.88|30.61|33.02|
2025-07-04 08:43:27|new_0222_0669|CD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:28|new_0222_0670|CNTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.07|17.54|9.4|8.44|4.41|4|4|4.46|6.73|6.79|8.11|9.29|10.61|15.44|16.59|13.72|14.07|
2025-07-04 08:43:29|new_0222_0671|MOLN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.65|19.07|27.44|16.5683|6.49|6.35|6.45|6.56|6.2547|3.6101|4.78|3.88|6.3506|6.49|5.16|4.08|3.76|
2025-07-04 08:43:32|new_0222_0672|YALA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.22|23.16|20.66|12.97|6.63|6.09|3.79|4.47|3.09|4.75|3.67|5.25|5.34|5.13|4.71|4.31|4.13|3.98|8.03|6.77|
2025-07-04 08:43:34|new_0222_0673|RERE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|7.88|6|2.49|2.6|1.81|2.79|2.36|2.82|1.4|1.08|2.08|2.38|2.56|2.72|2.45|3.48|
2025-07-04 08:43:35|new_0222_0674|YSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.25|59.35|31.05|14.9|7.15|3.01|6.8|5.2|8.1|4.4155|6.2|4.7245|3.095|4.24|3.8|3.5|3.17|4.23|10.13|
2025-07-04 08:43:37|new_0222_0675|DDI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|||||16.9|13.92|11|9.5|9.86|10.44|7.86|8.81|8.12|8.45|10.51|12|13.88|10|9.24|9.73|
2025-07-04 08:43:39|new_0222_0676|SLN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.52|25|22.3402|26|21.75|21.89|14.23|10|10.7|13|4.61|5.36|7.26|22.51|22.27|20.99|18.08|5.33|3.7|5.52|
2025-07-04 08:43:42|new_0222_0677|HEPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.21|4.55|1.96|1.76|0.8899|0.7695|1.2|0.9799|1.52|1.25|1.57|1.38|3.17|3.37|3.29|2.69|2.8|
2025-07-04 08:43:44|new_0222_0678|CMPS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.13|43.56|35.92|35.81|39.52|15.13|10.2|16.06|10.27|10.62|8.17|9.03|5.71|11.27|8.1|8.03|6.28|4.31|3.88|3.26|
2025-07-04 08:43:45|new_0222_0679|PHAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.31|12.95|11.1|9.61|8.787|8.11|7.6158|9.17|14.2457|10.7|11.8592|10.4|12.75|9.83|7.99|8.7|8.76|8.51|10.58|
2025-07-04 08:43:48|new_0222_0680|CIAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:49|new_0222_0681|MF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:50|new_0222_0682|WDH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.22|2.02|1.38|1.5|1.21|1.36|3.15|2.84|1.92|1.02|0.98|1.2|1.11|1.15|1.195|1.3|1.4|
2025-07-04 08:43:52|new_0222_0683|LIAN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:53|new_0222_0684|ARBK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.26|9.63|7.36|4.2|1.88|1.92|1.36|1.49|1.46|2.01|1.51|1.63|1.12|0.514|0.405|0.2525|
2025-07-04 08:43:55|new_0222_0685|RNLX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:56|new_0222_0686|RAAS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:43:57|new_0222_0687|GOTU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|15.41|32.69|35.42|85.33|68.29|142.7|35.51|3.62|3|1.81|1.5|1.81|0.7799|3.97|3.09|3.89|2.65|3.33|6.45|5|3.02|2.19|3.07|3.53|
2025-07-04 08:43:59|new_0222_0688|VACC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:00|new_0222_0689|NBTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.91|15.92|14.36|11.5905|7.52|6.2854|3.2973|3.93|4.15|2.5452|8.56|6.25|7.6|5.9|5.16|4.59|3.485|3.19|4.87|
2025-07-04 08:44:02|new_0222_0690|EM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.11|4.28|2.88|1.89|1.21|1.17|0.7244|1.24|1.02|0.9501|0.7116|0.5151|0.6401|0.75|0.7491|1.14|1.06|1.14|
2025-07-04 08:44:04|new_0222_0691|AENZ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:05|new_0222_0692|ADAG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.175|13.7|11.83|6.67|3.71|1.78|0.9|1.92|1.3|1.37|1.37|3.66|2.75|2.52|3.01|1.9|1.43|1.85|
2025-07-04 08:44:07|new_0222_0693|OPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.152|4.304|4.496|3.6|4|3.12|3.12|3.12|3.12|3.12|3.12|1.4|1.4|1.4|1.4|1.4|1.4|1.4|1.4|||3.6|3.6|8|12.8|12.8|4.384|4.384|2.272|3.888|4.144|4.144|4.464|20.824|20.824|21.36|14.4|13.5|12.7|9.52|7.73|7.48|7.11|6.07|6.85|4.71|5.0499|3.36|3.0101|1.685|2.69|3.34|2.12|4.58|4.41|3.41|3.41|
2025-07-04 08:44:10|new_0222_0694|GRCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:11|new_0222_0695|CNTB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.54|21.61|16.89|4.53|2.37|0.804|0.853|1.23|1.031|1.03|1.25|1.17|1.37|1.25|1.185|0.972|0.81|1.1693|
2025-07-04 08:44:13|new_0222_0696|ZME|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:14|new_0222_0697|VIAO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:15|new_0222_0698|MYNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:16|new_0222_0699|BTCM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||418.75|360.2|368.9|302.3|171.2|176.6|186|205.5|179.3|187.8|186.4|177.4|134.1|132.9|120|106|125|176.2|147.6|68.7|134.9|119.7|111.1|98.5|69.3|45|36.5|31.3|140.7|162.4|44.6|90.3|31.6|18.2|6.626|2.4|3.43|2.55|3.65|3.13|3.92|3.17|2.81|2.62|2.63|1.91|2.3|
2025-07-04 08:44:18|new_0222_0700|GET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:20|new_0222_0701|HYW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:20|new_0222_0702|AMAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:22|new_0222_0703|ZEPP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6|39.12|37.96|43|40.48|41.24|35.8|56.2|49.24|52.4|47.16|55.76|44.4|40.28|35.6|20|9.72|6.84|4.5204|8.28|5.08|5|4.12|4.88|3.4|2.384|3.41|2.7|2.67|2.98|
2025-07-04 08:44:24|new_0222_0704|SOS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53024.7349|49949.7503|60599.697|41399.793|31274.8436|13124.9344|17999.91|9224.9539|6749.9663|3224.9839|2024.9899|1425.0679|727.4964|2054.9897|1522.4924|1589.9921|3307.4835|1964.9902|1807.491|493.7975|292.4985|78.7496|73.3496|102.7495|65.8497|88.6496|52.6497|54.2997|16.7999|12.7889|12.7447|6.86|4.68|6.1514|
2025-07-04 08:44:26|new_0222_0705|MDXH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.1||||23|19.2|29|24.82|24.82|24.82|23.8|18|30.8|30|27.797|26.6|39|40.4|60.4|46.8|44.9|52.5|55.1|52.5|41.5|42|40.3|40|50|54.3|58|52.1|53.4|46|46|42.9|24.1|16.9|18.2|14|11.3|10.938|6.8|7.4|8.5|11|11|16|14.8|10.4|10.4|7|6|0.001|0.001|3.5|2.5|3.84|2.3|2.724|2.04|2|1.6|2.19|
2025-07-04 08:44:29|new_0222_0706|LXEH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185.2|169|180.2|178.746|162.02|126.8|87.5|44.6|52.4|55|10.144|11.574|6.802|40|4.192|3.1|4.07|5.23|2.15|1.2304|
2025-07-04 08:44:31|new_0222_0707|KUKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.1|57.9|58.5|54|39.7|35.6|14.8|5.122|5|7.22|4.9|11|11.9|25.8|12.6|5.68|4.108|4.25|2.999|
2025-07-04 08:44:33|new_0222_0708|LBPS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:34|new_0222_0709|BNOX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:36|new_0222_0710|OG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:37|new_0222_0711|ORPH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:38|new_0222_0712|EVAX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||370.5|275|367.5|177.5|152.5|151.5|132|80.5|65.5|62|34.005|19.65|20.65|14.9395|13.8|2.455|1.65|2.39|
2025-07-04 08:44:40|new_0222_0713|YQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336.4|143.8|24.4|18.6|5.3|9.45|9.35|3.284|8.7|6.4|4.6005|3.65|2.1|2.75|2.13|2.14|1.9|1.89|2.16|
2025-07-04 08:44:42|new_0222_0714|MITC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:43|new_0222_0715|IH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|20.87|12.46|6.41|5.08|2.49|2.96|2.41|1.57|3.54|3.039|2.97|2.56|2.45|1.77|1.64|1.8|1.72|2.06|2.5|
2025-07-04 08:44:45|new_0222_0716|BPTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:44:46|new_0222_0717|WKEY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.2669|60.0069|53.149|53.5776|52.4632|27.2603|14.7446|26.6602|19.648|22.8026|33.8782|23.0084|20.8138|11.8985|6.035|4.0119|2.606|4.2005|4.0976|4.07|1.58|2.2|1.97|2.05|2.02|7.54|4.08|6.64|
2025-07-04 08:44:49|new_0222_0718|PPBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||538|1071.98|554|766|540|382|416|440|544|492|400|272|272|214|169.94|146.21|153.9|65.32|153.62|93.2|89.4|92.8|97.4|90|56.2|61|49.2|41.4|31.8|39.6|23.6|28.6|13.2|10.254|7.998|4.1|3.25|2.65|2.48|
2025-07-04 08:44:51|new_0222_0719|BQ|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1019.998|2131.9957|949.9981|581.9988|409.9992|139.5597|72.7599|66.3333|40|60.6667|49|50.8333|29.9|3.34|2.6|3.5|4.285|3.71|2.26|2.29|
2025-07-04 08:44:53|new_0222_0720|CMMB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.2|50.48|35.52|21.6|12.8|14.528|18.88|38.24|34.26|16.31|9.81|5.22|3.14|3.03|2.02|2.3|1.55|1.34|0.82|0.58|0.7|1.21|1.44|2.09|1.28|1.16|
2025-07-04 08:44:55|new_0222_0721|AHG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.44|34.32|27.78|23.49|7.83|8.82|6.78|3.15|1.7115|1.161|2.28|2.2|2.68|1.6|1.4|5.1|1.62|0.9705|1.08|0.57|0.42|0.2988|0.2505|1.33|1.4|0.7827|0.9275|0.96|1.19|1.37|1.23|
2025-07-04 08:44:58|new_0222_0722|AHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.68|4.72|2.2988|1.6724|1.924|1.588|3.71|2.06|1.5|1.5|1.5|1.5|1.5|1.5|1.5|
2025-07-04 08:44:59|new_0222_0723|WAVE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.74|6.7|5.74|5.28|4.35|3.96|3.6163|2.802|2.62|2.45|1.45|3.4|2.51|9.2|8.51|6.58|7.1|
2025-07-04 08:45:02|new_0222_0724|MRM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.363|8.83|7.77|6.71|6.46|7.89|6.57|5.94|6.27|5.98|6.8|5.62|6|5.97|4.0794|2.7654|0.928|0.7|1.4101|
2025-07-04 08:45:04|new_0222_0725|FHS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:05|new_0222_0726|QNRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||506109.6161|451508.5786|333906.3442|850516.1598|792765.0625|926117.5962|882016.7583|715063.5862|703408.3647|497709.4564|283505.3866|90837.2259|72346.3746|51870.9855|49770.9456|51660.9816|67621.2848|37590.7142|63631.209|52500.9975|82321.5641|69301.3167|7245.1377|5617.6067|2007.1131|840.016|701.4133|213.7421|263.554|170.1026|124.9519|22.1238|21.3083|28.2804|11.6552|6.6|8.8|
2025-07-04 08:45:07|new_0222_0727|ANPC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:08|new_0222_0728|COIN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||242.41|235.08|319.49|185.63|127.15|52.93|75.05|52.76|53.89|99.75|77.79|128.2|224.37|242.93|205.04|291.33|205.27|355.8|
2025-07-04 08:45:10|new_0222_0729|PATH|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.12|63.2|48.25|34.37|17.07|16.45|11.77|14.84|16.57|15.61|19.87|23.36|18.3|12.88|14.21|12.3|12.67||
2025-07-04 08:45:12|new_0222_0730|HOOD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.86|35.47|13.05|10|9.11|11.16|10.39|9.4|12.74|9.03|10.74|17.31|21.2|27.06|51.95|48.93|94.4|
2025-07-04 08:45:14|new_0222_0731|DNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||394.8|395.6|579.2|193.2|147.6|104.4|110.4|78|48.4|98|57.6|48.4|33.832|14.808|8.27|12.28|7.38|12.72|
2025-07-04 08:45:16|new_0222_0732|RBLX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.64|79.13|80.68|65.29|31.76|39|45.71|37.21|37.57|39.95|31.1|38.81|34.97|40.51|42.14|71.07|66.43|103.59|
2025-07-04 08:45:17|new_0222_0733|CGEN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|7.19|4.02|3.97|2.62|4.29|3.1|1.8|1.1|2.2|2.49|4.95|5.26|7|6.84|4.5|3.9|5.89|3.8|3.5|2.67|4.8|3.85|2.77|3.04|2.64|2.76|2.98|2.31|2.52|2.3|2.49|1.42|0.67|1.28|2|2.83|4.67|4.66|3.57|4.82|5.74|4.79|4.04|4.2|5.35|5.26|3.41|3.91|5.36|5.47|5.29|10.6|10.94|9.66|8.52|7.89|7.76|7|7.03|6.27|4.91|6.88|6.42|5.8|4.75|4|3.45|3.25|3|3.85|3.5|2.93|3.17|3.51|3.36|4.34|7.2|14.52|16.04|14.67|12.39|8.25|6.38|6.51|3.59|2.61|1.67|0.8866|0.8964|0.64|1.09|0.76|1.87|1.93|1.85|1.67|2.27|1.4|1.76|
2025-07-04 08:45:21|new_0222_0734|DCYHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.03|24.35||27.05||||32.5|24.24|16.15|24.15|21.95|||21.35|20.35|20.35|28.15|32|27.15|27.15|
2025-07-04 08:45:24|new_0222_0735|TOST|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.28|21.21|18.96|15.05|21.71|22.06|17.86|22.89|16.56|17.77|23.07|25.68|29.49|40.92|35.74|43.58|
2025-07-04 08:45:26|new_0222_0736|KAKZF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:27|new_0222_0737|FTCH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:28|new_0222_0738|CND|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:29|new_0222_0739|MKFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:30|new_0222_0740|BLDE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.8|10.43|9.97|14.55|10.04|7.89|9.85|6.24|8.66|5.21|4.13|4.46|2.61|3.91|2.19|2.98|3.19|3.57|3.54|3.85|2.69|4.18|
2025-07-04 08:45:32|new_0222_0741|VLD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:34|new_0222_0742|MGA|price_next_month|0.28393524283935||||||3.2812|3.4332||3.2812|3.6458|3.6762||5.8333|6.2283|4.3446||4.9219|4.1319|1.7925||2.4913|2.5217|2.5217||2.7344|2.5217|1.9748||0.7444|0.6988|0.4709||2.0964|3.099|3.9193||6.7752|5.9245|5.8029||8.993|9.7222|10.5425||10.7856|9.5095|7.9953||9.0019|10.6011|10.3051||11.43|11.43|12.9996||12.7329|15.6943|14.9541||16.701|13.0695|14.5141||13.2058|10.8344|9.5261||10.8216|10.7515|9.7703||13.4076|13.7036|14.1522||15.924|14.1365|12.5217||15.0493|18.75|19.385||20.05|18.625|19.7825||17.0025|18.365|17.225||19.3975|17.9875|19.215||22.2875|22.3625|21.0675||17.9|14.3175|7.0275||8.1075|11.4275|12.095||16.8725|19.4425|23.82||24.25|19.03|17.775||20.15|21.63|23.215||33.31|38.595|40.67||51.16|56.735|53.825||57.51|49.19|45.44||40.53|40.3|40.45||44.79|48.1|56||64.07|54.12|49.87||42.94|50.11|55.02||42.18|48.61|61.42||100.59|78.91|75.24||64.92|57.73|61.59||48.36|58.82|53.91||45.21|42.03|45.14||36.28||
2025-07-04 08:45:41|new_0222_0743|ESLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8.63|13.38|11.75|11.25|12.81|12.88|11.56|12.75|14.44|15.13|14.38|15.25|14.25|13.88|12.25|14.88|14.85|16.26|19|18.87|16.37|15.75|15.41|15.49|17.57|17.94|17.94|18.92|18.14|20.97|20.29|24.7|25.2|23.46|22.66|25.44|25.37|26.74|31.54|34.9|40.75|40.12|52.99|63.06|54.73|52.9|48.51|44.56|49.19|65.74|60.51|62.42|61.65|55.01|54.13|50.82|55.92|46.89|45.63|41.25|36.47|32.36|35.33|38.3006|41.59|44.3997|53.58|56.77|59.05|62.74|60.62|61.73|77.6|82.36|79.53|85.73|100|100.62|98.8|110|118.79|125.62|148.62|149.79|115.62|120.32|119.49|123.03|139.71|159.6|163.91|152.35|135.97|140.95|112.16|135.47|137.06|132.63|158.81|165.76|214.37|231.73|202.74|169.18|183.81|212.23|186.52|206.8|202.92|179.98|228.1|305.55|397.49|444.32|
2025-07-04 08:45:45|new_0222_0744|ACHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.58|9.9|9.92|5.64|3.19|3.72|3.28|2.89|2.9|1.83|4.86|4.55|4.83|3.97|4.69|3.1|9.45|8.53|10.17|
2025-07-04 08:45:47|new_0222_0745|ONVO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:48|new_0222_0746|SLGC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:49|new_0222_0747|QSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.21|10.39|10|8.03|5.14|4.28|2.98|3|2.22|1.65|3.07|1.24|1.56|1.67|1.11|0.745|2.08|1.18|2.14|
2025-07-04 08:45:51|new_0222_0748|RPTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|26.3|36.24|32.86|33.23|24.89|13.78|11.6|12.82|13.56|12.36|9.26|9.75|3.71|6.54|3.3|3.94|3.48|1.22|1.36|1.44|
2025-07-04 08:45:53|new_0222_0749|DYNS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-04 08:45:54|new_0222_0750|EVGN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|36.4|34.944|||||98.36|92|71|96.1|112|103.66|103|79.8|82|91|85|79|103.2|101|124|172|182.4|167.7|148.6|109.2|83.3|100.7|86|84|68.9|71.2|65.9|61.7|50.8|50.5|49.8|42.4|39.3|31.3|29.3|26.5|21.893|22.3|14.5|15.527|17|11.237|11.3|29.7|66|41|28.2|28.3|12.9|11.8|8.488|6.821|7.7|6.2|10.55|4.791|8.171|6.99|5.301|2.41|1.81|0.97|1.34|
2025-07-04 08:45:58|new_0222_0751|GENI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|21.61|21.01|16.23|18.55|5.85|3.89|2.5|4.7|5.68|4.18|7.77|4.83|6.71|5.23|6.74|7.12|8.83|10.79|10.05|
2025-07-04 08:46:00|new_0222_0752|KIND|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.45|10.58|10.1|5.56|4.62|3.07|2.69|2.46|2.12|2.83|1.71|1.52|2.11|2.87|2.3|2.62|1.49|1.62|
2025-07-04 08:46:01|new_0222_0753|MNDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220.67|371.41|200.86|138.32|94.85|109.87|120.78|123.69|178.85|128.66|210.04|187.25|237.97|299.61|255.46|274.56|307.4|
2025-07-04 08:46:03|new_0222_0754|JOBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.74|10.07|9.95|9.07|4.27|4.95|5.17|4.64|4.42|3.76|7.99|5.59|5.46|4.88|6.3|5.16|8.26|6.45|10.55|
2025-07-04 08:46:05|new_0222_0755|MYNA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:22:19|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|211.1|
2025-07-10 00:22:25|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|113.78|
2025-07-10 00:22:30|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|503.5|
2025-07-10 00:22:35|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|156.29|
2025-07-10 00:22:40|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|478.82|
2025-07-10 00:22:45|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|81.755|
2025-07-10 00:22:50|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|250.2|
2025-07-10 00:22:54|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|283.04|
2025-07-10 00:22:59|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|157.52|
2025-07-10 00:23:05|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|25.55|
2025-07-10 00:23:09|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|152.99|
2025-07-10 00:23:10|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|211.1|
2025-07-10 00:23:14|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|113.78|
2025-07-10 00:23:14|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.605|
2025-07-10 00:23:19|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|120.61|
2025-07-10 00:23:19|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|503.5|
2025-07-10 00:23:24|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|28.11|
2025-07-10 00:23:25|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|156.29|
2025-07-10 00:23:30|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|478.82|
2025-07-10 00:23:30|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|83.715|
2025-07-10 00:23:34|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|81.755|
2025-07-10 00:23:35|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|46.83|
2025-07-10 00:23:39|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|250.2|
2025-07-10 00:23:40|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|69.485|
2025-07-10 00:23:46|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.38|
2025-07-10 00:23:43|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|283.04|
2025-07-10 00:23:48|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|157.52|
2025-07-10 00:23:47|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|85.74|
2025-07-10 00:23:52|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|25.55|
2025-07-10 00:23:52|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29||
2025-07-10 00:23:57|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|152.99|
2025-07-10 00:23:58|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|23.45|
2025-07-10 00:24:02|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.605|
2025-07-10 00:24:04|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|113.25|
2025-07-10 00:24:06|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|120.61|
2025-07-10 00:24:08|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|35.61|
2025-07-10 00:24:11|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|28.11|
2025-07-10 00:24:14|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|176.6|
2025-07-10 00:24:17|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|177.685|
2025-07-10 00:24:16|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|83.715|
2025-07-10 00:24:21|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|46.83|
2025-07-10 00:24:20|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|289.92|
2025-07-10 00:24:26|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|69.485|
2025-07-10 00:24:26|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|134.46|
2025-07-10 00:24:31|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.38|
2025-07-10 00:24:31|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|222.46|
2025-07-10 00:24:32|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|85.74|
2025-07-10 00:24:36|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63||
2025-07-10 00:24:37|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29||
2025-07-10 00:24:42|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04||
2025-07-10 00:24:43|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|23.45|
2025-07-10 00:24:47|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|357.445|
2025-07-10 00:24:48|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|113.25|
2025-07-10 00:24:50|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72||
2025-07-10 00:24:53|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|35.61|
2025-07-10 00:24:56|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|177.91|
2025-07-10 00:24:59|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|176.6|
2025-07-10 00:24:59|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|296.59|
2025-07-10 00:25:03|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|177.685|
2025-07-10 00:25:05|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|66.66|
2025-07-10 00:25:06|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|289.92|
2025-07-10 00:25:11|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|302.375|
2025-07-10 00:25:12|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|134.46|
2025-07-10 00:25:17|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|222.46|
2025-07-10 00:25:16|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|159.35|
2025-07-10 00:25:21|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|36.235|
2025-07-10 00:25:21|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63||
2025-07-10 00:25:27|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04||
2025-07-10 00:25:27|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|226.52|
2025-07-10 00:25:32|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|357.445|
2025-07-10 00:25:33|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98||
2025-07-10 00:25:35|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72||
2025-07-10 00:25:41|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|177.91|
2025-07-10 00:25:38|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|156.01|
2025-07-10 00:25:44|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:25:45|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|36.285|
2025-07-10 00:25:44|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|296.59|
2025-07-10 00:25:47|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|47.645|
2025-07-10 00:25:50|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|66.66|
2025-07-10 00:25:53|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|57.735|
2025-07-10 00:25:55|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|302.375|
2025-07-10 00:25:58|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|132.95|
2025-07-10 00:26:00|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|159.35|
2025-07-10 00:26:04|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|236.05|
2025-07-10 00:26:05|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|36.235|
2025-07-10 00:26:11|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|170.16|190.59|
2025-07-10 00:26:11|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|226.52|
2025-07-10 00:26:14|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|292.97|
2025-07-10 00:26:20|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:26:17|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98||
2025-07-10 00:26:21|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|564.87|
2025-07-10 00:26:22|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|156.01|
2025-07-10 00:26:27|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:26:24|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.48||
2025-07-10 00:26:28|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|36.285|
2025-07-10 00:26:30|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45||
2025-07-10 00:26:30|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|47.645|
2025-07-10 00:26:34|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|94.54|
2025-07-10 00:26:35|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|57.735|
2025-07-10 00:26:40|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|132.95|
2025-07-10 00:26:40|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|238.67|
2025-07-10 00:26:46|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|236.05|
2025-07-10 00:26:46|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|83.03|
2025-07-10 00:26:51|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|170.16|190.59|
2025-07-10 00:26:52|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73||
2025-07-10 00:26:53|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|292.97|
2025-07-10 00:26:59|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:26:56|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|47.295|
2025-07-10 00:27:00|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|564.87|
2025-07-10 00:27:02|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|76.32|
2025-07-10 00:27:03|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.48||
2025-07-10 00:27:06|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|95.23|
2025-07-10 00:27:08|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45||
2025-07-10 00:27:11|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|317.44|
2025-07-10 00:27:12|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|94.54|
2025-07-10 00:27:16|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:27:17|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|238.67|
2025-07-10 00:27:18|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|786.65|
2025-07-10 00:27:22|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|83.03|
2025-07-10 00:27:23|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|133.245|
2025-07-10 00:27:28|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04||
2025-07-10 00:27:28|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73||
2025-07-10 00:27:33|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|102.22|
2025-07-10 00:27:33|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|47.295|
2025-07-10 00:27:39|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|76.32|
2025-07-10 00:27:38|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|989.94||
2025-07-10 00:27:43|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.195|
2025-07-10 00:27:45|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|91.54|
2025-07-10 00:27:43|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|95.23|
2025-07-10 00:27:50|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|66.84|
2025-07-10 00:27:54|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|317.44|
2025-07-10 00:27:54|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|216.43|
2025-07-10 00:27:59|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:28:00|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|786.65|
2025-07-10 00:27:59|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.82|
2025-07-10 00:28:05|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|133.245|
2025-07-10 00:28:06|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|45.545|
2025-07-10 00:28:10|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04||
2025-07-10 00:28:10|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04|298.89||
2025-07-10 00:28:14|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|102.22|
2025-07-10 00:28:14|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|162.95|
2025-07-10 00:28:18|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|989.94||
2025-07-10 00:28:19|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9||
2025-07-10 00:28:23|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.195|
2025-07-10 00:28:25|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|29.83|
2025-07-10 00:28:26|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|52.54|
2025-07-10 00:28:25|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|91.54|
2025-07-10 00:28:29|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.8|
2025-07-10 00:28:31|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|66.84|
2025-07-10 00:28:32|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03||
2025-07-10 00:28:35|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|216.43|
2025-07-10 00:28:38|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|463.75|
2025-07-10 00:28:40|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.82|
2025-07-10 00:28:43|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|117.15|
2025-07-10 00:28:46|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|45.545|
2025-07-10 00:28:49|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|419.77|
2025-07-10 00:28:50|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.125|18.1875|17.0625|14.875|14.9375|17.1875|12.75|12.5625|14.8125|13.5|14.75||||12.75|26.92|26.7|19|14.28|17.99|15.5|18.09|22.34|26.32|24.8|27.5864|27.05|27|24.15|22.67|25.46|28.87|30.07|28.32|31.71|36.93|38.54|42.89|40.25|36.03|35.17|40.72|38|32.79|27.49|33.46|37.27|41.5|41.95|38.65|42.49|48.49|54.97|60.42|52.68|53.23|64.5|60.09|70.03|66.5|75.97|71.96|73.64|82.22|79.72|80.84|81.32|89.31|93.69|96.78|98.26|104.5|115.4|113.29|122.17|117.13|119.88|123.68|135.07|153.09|153.5|163.59|170.2|141.01|176.02|184.77|192.35|210.57|163.26|214.72|225.99|261.21|276.25|294.79|319.92|414.55|337.23|277.65|257.3|266.84|285.81|308.58|307.11|350.91|346.61|303.41|353.48|351.79|312.04|298.89||
2025-07-10 00:28:54|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|162.95|
2025-07-10 00:28:54|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01||
2025-07-10 00:28:58|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9||
2025-07-10 00:29:00|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|121.905|
2025-07-10 00:29:04|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|29.83|
2025-07-10 00:29:06|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|52.54|
2025-07-10 00:29:05|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|200.91|
2025-07-10 00:29:09|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.8|
2025-07-10 00:29:11|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|727.28|
2025-07-10 00:29:12|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03||
2025-07-10 00:29:15|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31||
2025-07-10 00:29:19|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|463.75|
2025-07-10 00:29:20|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|402.3|
2025-07-10 00:29:23|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|117.15|
2025-07-10 00:29:26|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|196.19|
2025-07-10 00:29:28|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|419.77|
2025-07-10 00:29:30|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|78.22|
2025-07-10 00:29:33|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01||
2025-07-10 00:29:34|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9||
2025-07-10 00:29:38|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|121.905|
2025-07-10 00:29:39|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1088|
2025-07-10 00:29:43|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|200.91|
2025-07-10 00:29:43|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|93.01|
2025-07-10 00:29:48|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|727.28|
2025-07-10 00:29:49|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|217.99|
2025-07-10 00:29:52|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31||
2025-07-10 00:29:53|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|73.64|
2025-07-10 00:29:59|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:00|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|130.5|
2025-07-10 00:29:58|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|402.3|
2025-07-10 00:30:03|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:04|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|196.19|
2025-07-10 00:30:04|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|308.48|
2025-07-10 00:30:09|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|78.22|
2025-07-10 00:30:10|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42||
2025-07-10 00:30:13|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9||
2025-07-10 00:30:13|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|299.99|
2025-07-10 00:30:18|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1088|
2025-07-10 00:30:19|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|57.14|
2025-07-10 00:30:25|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:23|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|93.01|
2025-07-10 00:30:26|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|131.49|
2025-07-10 00:30:28|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|217.99|
2025-07-10 00:30:31|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|221.83|
2025-07-10 00:30:32|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|73.64|
2025-07-10 00:30:38|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:35|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|139.79|
2025-07-10 00:30:39|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|130.5|
2025-07-10 00:30:42|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:30:40|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|91.96|
2025-07-10 00:30:43|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|308.48|
2025-07-10 00:30:46|usa_0116|KR|price_next_month|0.69740807715491|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23||
2025-07-10 00:30:49|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42||
2025-07-10 00:30:52|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.045|
2025-07-10 00:30:53|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|299.99|
2025-07-10 00:30:57|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|79.95|
2025-07-10 00:30:58|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|57.14|
2025-07-10 00:31:04|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:31:02|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|29.79|
2025-07-10 00:31:05|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|131.49|
2025-07-10 00:31:08|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88||
2025-07-10 00:31:09|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|221.83|
2025-07-10 00:31:13|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|64.85|
2025-07-10 00:31:13|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|139.79|
2025-07-10 00:31:16|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|57.845|
2025-07-10 00:31:18|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|91.96|
2025-07-10 00:31:21|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|106.59|
2025-07-10 00:31:24|usa_0116|KR|price_next_month|0.69740807715491|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23||
2025-07-10 00:31:25|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|50.65|
2025-07-10 00:31:30|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.045|
2025-07-10 00:31:31|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|552.41|
2025-07-10 00:31:35|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|79.95|
2025-07-10 00:31:36|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|309.655|
2025-07-10 00:31:41|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:31:39|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|29.79|
2025-07-10 00:31:42|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5|150.44|150.81|
2025-07-10 00:31:44|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88||
2025-07-10 00:31:46|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|255.41|
2025-07-10 00:31:49|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|64.85|
2025-07-10 00:31:52|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|57.845|
2025-07-10 00:31:52|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81||
2025-07-10 00:31:58|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|106.59|
2025-07-10 00:31:58|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|11.465|
2025-07-10 00:32:03|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:32:01|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|50.65|
2025-07-10 00:32:04|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|92.29|
2025-07-10 00:32:07|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|552.41|
2025-07-10 00:32:09|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|33.32|
2025-07-10 00:32:11|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|309.655|
2025-07-10 00:32:16|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:32:14|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|106.5|
2025-07-10 00:32:17|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5|150.44|150.81|
2025-07-10 00:32:19|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|507.85|
2025-07-10 00:32:21|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|255.41|
2025-07-10 00:32:26|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81||
2025-07-10 00:32:25|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|109.4|
2025-07-10 00:32:31|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|11.465|
2025-07-10 00:32:31|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|260.091|
2025-07-10 00:32:36|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:32:37|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|92.29|
2025-07-10 00:32:37|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|359.69|
2025-07-10 00:32:41|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|33.32|
2025-07-10 00:32:43|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|294.15|
2025-07-10 00:32:48|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65||
2025-07-10 00:32:46|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|106.5|
2025-07-10 00:32:51|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|118.19|
2025-07-10 00:32:52|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|507.85|
2025-07-10 00:32:56|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|259.75|
2025-07-10 00:32:57|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|109.4|
2025-07-10 00:33:02|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|149.02|
2025-07-10 00:33:02|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|260.091|
2025-07-10 00:33:07|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.01|
2025-07-10 00:33:07|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|359.69|
2025-07-10 00:33:12|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392|
2025-07-10 00:33:13|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|294.15|
2025-07-10 00:33:17|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65||
2025-07-10 00:33:17|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|214.11|
2025-07-10 00:33:20|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|118.19|
2025-07-10 00:33:23|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|194.09|
2025-07-10 00:33:25|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|259.75|
2025-07-10 00:33:27|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|268.36|
2025-07-10 00:33:31|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|149.02|
2025-07-10 00:33:32|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|164.25|
2025-07-10 00:33:38|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:33:36|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.01|
2025-07-10 00:33:39|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26||
2025-07-10 00:33:40|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392|
2025-07-10 00:33:44|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|175.49|
2025-07-10 00:33:45|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|214.11|
2025-07-10 00:33:50|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|194.09|
2025-07-10 00:33:49|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25||
2025-07-10 00:33:54|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|268.36|
2025-07-10 00:33:55|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|479.05|
2025-07-10 00:34:00|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|34.54|
2025-07-10 00:34:00|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|164.25|
2025-07-10 00:34:05|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-10 00:34:04|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|101.89|
2025-07-10 00:34:06|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26||
2025-07-10 00:34:10|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|52.585|
2025-07-10 00:34:12|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|175.49|
2025-07-10 00:34:15|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|275.66|
2025-07-10 00:34:17|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25||
2025-07-10 00:34:22|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|479.05|
2025-07-10 00:34:27|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|34.54|
2025-07-10 00:34:32|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|101.89|
2025-07-10 00:34:37|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|52.585|
2025-07-10 00:34:42|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|275.66|
2025-07-15 18:06:58|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|211.455|
2025-07-15 18:07:04|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|113.13|
2025-07-15 18:07:09|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|507.86|
2025-07-15 18:07:14|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|155.26|
2025-07-15 18:07:18|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.11|
2025-07-15 18:07:22|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|77.89|
2025-07-15 18:07:26|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|264.55|
2025-07-15 18:07:31|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|286.36|
2025-07-15 18:07:35|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|152.55|
2025-07-15 18:07:39|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|24.67|
2025-07-15 18:07:43|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.12|
2025-07-15 18:07:47|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|41.25|
2025-07-15 18:07:48|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|211.49|
2025-07-15 18:07:52|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.48|
2025-07-15 18:07:52|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|113.13|
2025-07-15 18:07:57|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|507.89|
2025-07-15 18:07:57|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|26.99|
2025-07-15 18:08:01|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|155.29|
2025-07-15 18:08:02|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|81.49|
2025-07-15 18:08:05|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|470.9|
2025-07-15 18:08:07|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|46.265|
2025-07-15 18:08:10|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|77.83|
2025-07-15 18:08:11|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|69.315|
2025-07-15 18:08:15|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4422|
2025-07-15 18:08:14|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|264.49|
2025-07-15 18:08:17|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|90.57|
2025-07-15 18:08:18|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|286.36|
2025-07-15 18:08:21|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29||
2025-07-15 18:08:23|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|152.53|
2025-07-15 18:08:26|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|23.32|
2025-07-15 18:08:26|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|24.65|
2025-07-15 18:08:30|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.12|
2025-07-15 18:08:30|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|109.37|
2025-07-15 18:08:34|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|41.25|
2025-07-15 18:08:35|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|34.825|
2025-07-15 18:08:40|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|183.76|
2025-07-15 18:08:39|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.47|
2025-07-15 18:08:43|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|184.91|
2025-07-15 18:08:43|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|26.99|
2025-07-15 18:08:46|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|282.53|
2025-07-15 18:08:47|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|81.47|
2025-07-15 18:08:51|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|46.255|
2025-07-15 18:08:51|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|134.045|
2025-07-15 18:08:56|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|69.34|
2025-07-15 18:08:57|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|226.89|
2025-07-15 18:09:00|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4422|
2025-07-15 18:09:01|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63||
2025-07-15 18:09:01|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|90.515|
2025-07-15 18:09:06|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04||
2025-07-15 18:09:06|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29||
2025-07-15 18:09:10|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|348.2|
2025-07-15 18:09:11|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|23.315|
2025-07-15 18:09:14|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72||
2025-07-15 18:09:16|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|109.37|
2025-07-15 18:09:19|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.18|
2025-07-15 18:09:20|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|34.84|
2025-07-15 18:09:22|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|293.09|
2025-07-15 18:09:25|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|183.73|
2025-07-15 18:09:26|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|63.86|
2025-07-15 18:09:29|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|184.89|
2025-07-15 18:09:31|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|293.17|
2025-07-15 18:09:32|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|282.69|
2025-07-15 18:09:36|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|155.16|
2025-07-15 18:09:38|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|134.09|
2025-07-15 18:09:41|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|35.22|
2025-07-15 18:09:43|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|226.89|
2025-07-15 18:09:46|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|230.65|
2025-07-15 18:09:47|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63||
2025-07-15 18:09:51|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98||
2025-07-15 18:09:52|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04||
2025-07-15 18:09:57|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|348.23|
2025-07-15 18:09:57|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|157.2|
2025-07-15 18:10:02|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:10:00|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72||
2025-07-15 18:10:04|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|34.68|
2025-07-15 18:10:05|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.2|
2025-07-15 18:10:06|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|46.43|
2025-07-15 18:10:08|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|293.09|
2025-07-15 18:10:12|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|58.305|
2025-07-15 18:10:13|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|63.87|
2025-07-15 18:10:17|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|129.08|
2025-07-15 18:10:18|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|293.2|
2025-07-15 18:10:22|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|232.23|
2025-07-15 18:10:23|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|155.18|
2025-07-15 18:10:26|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|170.16|186.16|
2025-07-15 18:10:28|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|35.28|
2025-07-15 18:10:29|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.5|
2025-07-15 18:10:34|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:10:32|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|231.95|
2025-07-15 18:10:35|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|553.51|
2025-07-15 18:10:37|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98||
2025-07-15 18:10:39|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.48||
2025-07-15 18:10:42|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|157.23|
2025-07-15 18:10:47|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:10:44|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45||
2025-07-15 18:10:48|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|34.68|
2025-07-15 18:10:48|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|92.73|
2025-07-15 18:10:50|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|46.43|
2025-07-15 18:10:53|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|235.94|
2025-07-15 18:10:55|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|58.35|
2025-07-15 18:10:58|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|81.14|
2025-07-15 18:11:00|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|129.08|
2025-07-15 18:11:03|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73||
2025-07-15 18:11:04|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|232.23|
2025-07-15 18:11:09|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|170.16|186.16|
2025-07-15 18:11:07|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|45.875|
2025-07-15 18:11:12|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|77.84|
2025-07-15 18:11:12|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.43|
2025-07-15 18:11:17|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:11:16|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|92.84|
2025-07-15 18:11:18|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|553.39|
2025-07-15 18:11:21|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.48||
2025-07-15 18:11:20|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|312|
2025-07-15 18:11:27|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:11:26|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45||
2025-07-15 18:11:28|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|776.24|
2025-07-15 18:11:30|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|92.71|
2025-07-15 18:11:33|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|131.42|
2025-07-15 18:11:35|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|235.92|
2025-07-15 18:11:38|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04||
2025-07-15 18:11:40|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|81.15|
2025-07-15 18:11:43|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|99.84|
2025-07-15 18:11:46|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73||
2025-07-15 18:11:46|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|989.94||
2025-07-15 18:11:52|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|56.24|
2025-07-15 18:11:50|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|45.885|
2025-07-15 18:11:54|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|88.38|
2025-07-15 18:11:55|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|77.83|
2025-07-15 18:11:58|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|66.83|
2025-07-15 18:11:59|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|92.84|
2025-07-15 18:12:02|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|219.52|
2025-07-15 18:12:04|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|312|
2025-07-15 18:12:08|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:12:07|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.585|
2025-07-15 18:12:10|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|776|
2025-07-15 18:12:13|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.35|
2025-07-15 18:12:14|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|131.42|
2025-07-15 18:12:18|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89||
2025-07-15 18:12:19|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04||
2025-07-15 18:12:21|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|160.29|
2025-07-15 18:12:24|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|99.885|
2025-07-15 18:12:26|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9||
2025-07-15 18:12:28|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|989.94||
2025-07-15 18:12:31|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|28.165|
2025-07-15 18:12:32|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|56.22|
2025-07-15 18:12:33|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|52.99|
2025-07-15 18:12:35|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.935|
2025-07-15 18:12:34|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|88.44|
2025-07-15 18:12:39|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|66.85|
2025-07-15 18:12:38|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03||
2025-07-15 18:12:42|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|219.52|
2025-07-15 18:12:44|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|470.85|
2025-07-15 18:12:48|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|116.85|
2025-07-15 18:12:47|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.585|
2025-07-15 18:12:53|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|418.95|
2025-07-15 18:12:53|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.36|
2025-07-15 18:12:59|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89||
2025-07-15 18:12:58|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01||
2025-07-15 18:13:02|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|160.29|
2025-07-15 18:13:03|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.23|
2025-07-15 18:13:06|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9||
2025-07-15 18:13:07|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|194.455|
2025-07-15 18:13:10|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|28.165|
2025-07-15 18:13:12|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|52.99|
2025-07-15 18:13:12|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|711.62|
2025-07-15 18:13:16|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.935|
2025-07-15 18:13:16|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31||
2025-07-15 18:13:18|usa_0083|MS|price_next_month|0.65294924554184|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03||
2025-07-15 18:13:21|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|404.99|
2025-07-15 18:13:23|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|470.65|
2025-07-15 18:13:25|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|193.03|
2025-07-15 18:13:27|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|116.91|
2025-07-15 18:13:30|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|76.51|
2025-07-15 18:13:33|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|418.95|
2025-07-15 18:13:34|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9||
2025-07-15 18:13:39|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1053.31|
2025-07-15 18:13:38|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01||
2025-07-15 18:13:43|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.25|
2025-07-15 18:13:42|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|95.15|
2025-07-15 18:13:47|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|194.24|
2025-07-15 18:13:48|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|216.72|
2025-07-15 18:13:52|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|711.19|
2025-07-15 18:13:52|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|74.71|
2025-07-15 18:13:57|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:13:55|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31||
2025-07-15 18:13:59|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|128.59|
2025-07-15 18:14:02|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:00|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|405.05|
2025-07-15 18:14:03|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|300.51|
2025-07-15 18:14:04|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|193.08|
2025-07-15 18:14:09|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42||
2025-07-15 18:14:09|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|76.565|
2025-07-15 18:14:13|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9||
2025-07-15 18:14:12|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|301.85|
2025-07-15 18:14:17|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1053.31|
2025-07-15 18:14:17|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|56.55|
2025-07-15 18:14:22|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:21|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|95.15|
2025-07-15 18:14:23|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|126.54|
2025-07-15 18:14:26|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|216.74|
2025-07-15 18:14:27|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|218.82|
2025-07-15 18:14:30|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|74.71|
2025-07-15 18:14:31|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|140.32|
2025-07-15 18:14:35|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:36|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|128.59|
2025-07-15 18:14:38|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:36|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|92.71|
2025-07-15 18:14:39|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|300.51|
2025-07-15 18:14:40|usa_0116|KR|price_next_month|0.69740807715491|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23||
2025-07-15 18:14:44|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42||
2025-07-15 18:14:46|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|21.545|
2025-07-15 18:14:48|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|302.07|
2025-07-15 18:14:51|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|74.91|
2025-07-15 18:14:52|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|56.55|
2025-07-15 18:14:58|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-15 18:14:55|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|28.45|
2025-07-15 18:14:59|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|126.54|
2025-07-15 18:15:00|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88||
2025-07-15 18:15:04|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|62.66|
2025-07-15 18:15:03|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|218.82|
2025-07-15 18:15:15|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|140.32|
2025-07-15 18:15:20|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|92.71|
2025-07-15 18:15:25|usa_0116|KR|price_next_month|0.69740807715491|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23||
2025-07-15 18:15:30|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|21.545|
2025-07-15 18:15:35|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|74.91|
2025-07-15 18:15:38|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|28.45|
2025-07-15 18:15:43|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88||
2025-07-15 18:15:47|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|62.66|
2025-07-19 13:26:49|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|211.18|
2025-07-19 13:26:54|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|107.77|
2025-07-19 13:26:59|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|510.05|
2025-07-19 13:27:04|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|163.7|
2025-07-19 13:27:08|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|473.8|
2025-07-19 13:27:12|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.64|
2025-07-19 13:27:17|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|263.27|
2025-07-19 13:27:22|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|291.27|
2025-07-19 13:27:26|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|155.1|
2025-07-19 13:27:31|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|24.47|
2025-07-19 13:27:35|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|150.04|
2025-07-19 13:27:40|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|40.84|
2025-07-19 13:27:45|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|121.42|
2025-07-19 13:27:49|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|26.94|
2025-07-19 13:27:54|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|79.96|
2025-07-19 13:28:00|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.32|
2025-07-19 13:28:05|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|69.85|
2025-07-19 13:28:10|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4716|
2025-07-19 13:28:11|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.45|
2025-07-19 13:28:16|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29||
2025-07-19 13:28:21|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|23.1|
2025-07-19 13:28:26|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|108.22|
2025-07-19 13:28:31|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|34.54|
2025-07-19 13:28:36|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|185.06|
2025-07-19 13:28:39|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|185.94|
2025-07-19 13:28:42|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|285.87|
2025-07-19 13:28:47|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|143.24|
2025-07-19 13:28:52|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|226.13|
2025-07-19 13:28:56|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63||
2025-07-19 13:29:01|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04||
2025-07-19 13:29:05|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|349.05|
2025-07-19 13:29:08|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72||
2025-07-19 13:29:13|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|178.73|
2025-07-19 13:29:17|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|294.76|
2025-07-19 13:29:21|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|61.96|
2025-07-19 13:29:26|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|282.65|
2025-07-19 13:29:31|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|154.8|
2025-07-19 13:29:35|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.32|
2025-07-19 13:29:40|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|229.34|
2025-07-19 13:29:45|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98||
2025-07-19 13:29:49|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|153.23|
2025-07-19 13:29:54|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:29:55|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|34.85|
2025-07-19 13:29:57|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|47.36|
2025-07-19 13:30:03|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|58.02|
2025-07-19 13:30:07|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|124.99|
2025-07-19 13:30:12|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|224.87|
2025-07-19 13:30:18|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|170.16|189.26|
2025-07-19 13:30:21|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|297.07|
2025-07-19 13:30:26|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:30:27|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|552.66|
2025-07-19 13:30:31|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.48||
2025-07-19 13:30:36|usa_0052|GS|price_next_month|0.7487969201155|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45||
2025-07-19 13:30:41|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|91.64|
2025-07-19 13:30:45|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|236.54|
2025-07-19 13:30:50|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|81.21|
2025-07-19 13:30:55|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73||
2025-07-19 13:31:00|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|45.69|
2025-07-19 13:31:05|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|78.14|
2025-07-19 13:31:09|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|93.8|
2025-07-19 13:31:13|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|307.95|
2025-07-19 13:31:18|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:31:19|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|771.71|
2025-07-19 13:31:24|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|123.67|
2025-07-19 13:31:29|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04||
2025-07-19 13:31:33|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|99.22|
2025-07-19 13:31:37|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|989.94||
2025-07-19 13:31:42|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|56.25|
2025-07-19 13:31:44|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|86.84|
2025-07-19 13:31:49|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|69.81|
2025-07-19 13:31:52|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|216.62|
2025-07-19 13:31:57|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.16|
2025-07-19 13:32:03|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.62|
2025-07-19 13:32:08|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89||
2025-07-19 13:32:12|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|162.86|
2025-07-19 13:32:16|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9||
2025-07-19 13:32:21|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|34.44|42.62|46.57|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|28.34|
2025-07-19 13:32:24|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.22|
2025-07-19 13:32:27|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.88|
2025-07-19 13:32:30|usa_0083|MS|price_next_month|0.65027322404372|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03||
2025-07-19 13:32:35|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|463.96|
2025-07-19 13:32:40|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|118.42|
2025-07-19 13:32:46|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|414.75|
2025-07-19 13:32:52|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01||
2025-07-19 13:32:57|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|117.68|
2025-07-19 13:33:01|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|190.05|
2025-07-19 13:33:07|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|709.8|
2025-07-19 13:33:11|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31||
2025-07-19 13:33:16|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|413.71|
2025-07-19 13:33:21|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|196.52|
2025-07-19 13:33:26|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|77.15|
2025-07-19 13:33:30|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9||
2025-07-19 13:33:34|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1103.59|
2025-07-19 13:33:37|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|98.84|
2025-07-19 13:33:43|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|218.28|
2025-07-19 13:33:46|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|75.95|
2025-07-19 13:33:52|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:33:53|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|125.9|
2025-07-19 13:33:56|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:33:57|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|301.79|
2025-07-19 13:34:02|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42||
2025-07-19 13:34:05|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|298.98|
2025-07-19 13:34:10|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.09|
2025-07-19 13:34:16|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:34:17|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|127.53|
2025-07-19 13:34:21|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|224.77|
2025-07-19 13:34:25|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|144.23|
2025-07-19 13:34:30|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.1|
2025-07-19 13:34:34|usa_0116|KR|price_next_month|0.69740807715491|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23||
2025-07-19 13:34:40|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|21.22|
2025-07-19 13:34:45|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|75.68|
2025-07-19 13:34:48|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|27.77|
2025-07-19 13:34:53|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88||
2025-07-19 13:34:58|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|63.21|
2025-07-19 13:35:02|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.35|
2025-07-19 13:35:07|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.27|
2025-07-19 13:35:11|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|56.29|
2025-07-19 13:35:16|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|542.52|
2025-07-19 13:35:21|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|295.71|
2025-07-19 13:35:26|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:35:27|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5|150.44|148.96|
2025-07-19 13:35:31|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|265.97|
2025-07-19 13:35:36|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81||
2025-07-19 13:35:41|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|12.51|
2025-07-19 13:35:46|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:35:47|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|95.8|
2025-07-19 13:35:51|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|34.39|
2025-07-19 13:35:56|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|108.96|
2025-07-19 13:36:02|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|519.04|
2025-07-19 13:36:06|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|108.51|
2025-07-19 13:36:11|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|276.66|
2025-07-19 13:36:16|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|378.62|
2025-07-19 13:36:21|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|295.31|
2025-07-19 13:36:26|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65||
2025-07-19 13:36:29|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|114.53|
2025-07-19 13:36:33|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|255.15|
2025-07-19 13:36:38|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|146.15|
2025-07-19 13:36:43|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.39|
2025-07-19 13:36:49|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|389.4|
2025-07-19 13:36:54|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|212.28|
2025-07-19 13:36:59|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|194.08|
2025-07-19 13:37:03|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|268.75|
2025-07-19 13:37:08|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|159.56|
2025-07-19 13:37:13|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:37:14|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26||
2025-07-19 13:37:19|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|178.85|
2025-07-19 13:37:23|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25||
2025-07-19 13:37:29|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|459.81|
2025-07-19 13:37:33|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|36.51|
2025-07-19 13:37:38|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|101.83|
2025-07-19 13:37:42|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|54.01|
2025-07-19 13:37:47|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|274.7|
2025-07-19 13:37:51|usa_0164|BHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:37:52|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|43.4|
2025-07-19 13:37:58|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4781|1.6677|1.7331|1.8125|1.0044|1.1131|0.9027|0.3425|0.2577|0.3508|0.5125|0.5465|0.6723|0.7944|0.6517|0.6485|0.9481|0.9619|0.8065|0.7706|0.8515|0.8079|0.7081|0.5971|0.7048|0.7885|0.887|0.9285|1.0852|1.3037|1.5673|1.5158|1.7502|1.8375|1.6523|1.7679|1.3267|1.7001|2.0334|2.4696|2.9271|3.2954|3.8321|4.6846|5.8275|4.935|5.7375|4.0862|4.1662|5.985|5.5738|6.3238|7.4488|5.9763|8.225|9.6025|15.2325|15.9675|16.15|19.6|22.58|13.09|11.415|7.675|10.935|12.16|23.58|17.09|31.985|39.85|63.14|69.16|55.29|39.65|83.21|
2025-07-19 13:38:00|usa_0168|CCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.63|19.13|21.06|19.25|31.63|38.38|34|30.31|27.94|24.49|9.75|11.7|7.27|7.3|2.3|3.5|3.95|6.37|9.9|12.66|12.4|13.95|14.12|15.31|16.4|16.13|21.76|24.52|31.63|33.65|35.23|33.65|35.16|34.34|36.25|41.07|36.12|38.85|38.2|21.17|19.52|24.52|28.74|30.22|36.94|37.85|39.51|43.12|42.17|42.86|43.4|41.36|48.48|56.61|61.88|66.75|70.52|77|70.25|76.02|70.96|72.73|74.18|78.12|86.51|83.53|81.91|85.46|86.2|86.88|97.03|90.99|87.83|94.6|100.58|107.08|112.77|100.87|110.83|108.74|117.06|125.78|133.26|138.79|149.84|159.43|166.7|156.2|159.26|189.06|193.09|180.3|182.51|185.21|180.66|133.26|148.11|123.09|108.29|92.98|108.25|93.78|110.08|107.49|89.28|105.76|105.14|
2025-07-19 13:38:04|usa_0169|VIAB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:38:05|usa_0170|BBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:38:06|usa_0171|PRGO|price_next_month|0||||||||||||||||||||||||||||||||||||16|15.625|15.875|19.375|22.5|22.125|23.125|31.5|30.5|19.06|14|13.5|13.13|11.13|12.38|12.25|13.25|12.5|9|9.5|10.63|11.75|13|15.38|11.63|12.94|9.44|7.94|9.13|7.63|9|7.56|8.59|5.69|6.75|6.63|10|11.94|16.57|14.79|12.9|12.48|11.56|12.6|12.57|15.36|16.4|13.45|16.7|21.47|16.66|18.18|17.15|18.32|13.9|13.37|15.61|15.96|15.84|17.89|17.28|19|18.65|23.71|30.84|40.99|35.23|34|29.35|25.92|27.14|37.19|44.28|61.14|56.01|65.88|72.719|90.36|90.31|90.28|95.6|104.9|114.02|114.9223|100.51|119.41|124.39|137.89|155.66|144.86|150.45|161.45|151.74|183.28|192.2|157.74|144.58|96.67|91.39|83.19|76.15|73.94|74.92|80.99|90.62|78.14|80.52|70.3|46.45|47.92|54.01|53.02|57.04|53.3|53.02|43.87|42.7|41.63|48.03|45.15|38.07|34.3|41.87|40.28|37.42|37.19|36.64|27.64|32.08|32.66|28.27|25.63|24.91|25.72|26.96|
2025-07-19 13:38:10|usa_0172|PSA|price_next_month|0||||||||||||||||||||||||||||4.15|4.37|4.35|3.71|4.1|4.87|4.99|5.43|6.2|5.86|5.91|6.55|6.96|8.15|9.39|10.64|11.63|11.03|11.57|10.95|11.04|12.91|13.89|15.09|20.38|20.5|21.25|23|29.25|26.88|29.69|27.5|32.88|30.75|26.5|26.69|25.44|27.88|25.69|24.13|22.69|22.38|25.63|22.5|26|27.23|29.52|32.89|36.61|37.97|37.75|29.42|30.95|32.15|36.2|40|47.51|41.79|47.13|52.25|52.51|58.7|66.75|66.2|72.57|76.88|80.29|89.71|108.76|93.32|70.09|80.97|78.16|90.7|81.89|81.5|61.87|66.86|72.57|73.6|79.18|96.91|98.12|99.22|108.98|117.31|119.63|129.05|138.86|143.26|148.95|138.63|153.93|165|159.22|166.97|157.59|175.51|171.61|184.34|200.84|187.91|205.18|229.46|253.56|244.81|238.92|213.72|215|209.38|205.57|207.25|195.76|201.78|217.83|205.47|212.52|221.18|242.76|222.86|223.76|185.45|199.88|229.07|227.62|281.16|312.48|332.18|358.53|371.5|326.41|309.75|304.34|294.83|281.75|238.71|283.19|259.45|295.92|329.06|298.48|300.43|284.06|
2025-07-19 13:38:15|usa_0173|INTU|price_next_month|0.95284237726098|||||||||||||||||||||||||||||||||||||||||||||2.8967|3.5633|5.8133||5.2717|7.1883|14||8.6667|6.2083|5.9583||4.5217|4.355|5.0317||7.8967|5.6983|9.6467||13.5633|14.9267|25||18.125|29.94|22.78||16.03|18.89|21.95||21.865|22.315|26.97||22.96|22.755|25.14||19.63|21.145|20.92||21.635|22.92|26.785||27.645|30.26|31.52||30.5|27.31|29.32||28.96|30.07|22.16||27.22|27.77|29.21||35.74|42.74|44.89||53.97|49.33|53.24||56.23|58.54|59.91||58.44|63.53|74.23||79.29|83.18|93.87||104.15|85.75|100.2||106.66|111.45|113.68||140.64|141.45|157.22||201.6|219.47|214.53||244.85|288.36|258.89||290.32|345.39|352.02||439.09|566.11|652.3||414.46|431.78|407.59||419.12|541.81|571.46||576.44|630.26|641.73||753.47||
2025-07-19 13:38:20|usa_0174|AON|price_next_month|0||||||||||||||||||||||||||||11.0756|10.3348|10.8533|9.3333|9.7037|10.9274|11.2978|11.1496|12.4089|13.1111|13.7778|14.5185|15.0756|15.1852|16.0385|15.4074|9.7215|9.1496|14.7778|13.8356|14.6133|16.3911|16.8889|18.28|24.1689|23.8356|21.6133|25.6667|28.7244|29.5556|37.3333|35.96|37.2067|43|45.3333|41.3333|33.8333|45.6667|37.44|35.5|25.88|27.06|36|41.44|35.15|33.24|35.45|38.04|33.3|35.73|23.75|18.33|18.93|22.16|24.05|21.9|24.57|26.06|26.44|20.41|22.74|20.85|25.44|33.85|34.22|41.91|34.23|34.79|35.86|38.75|40.04|45.32|43.33|45.39|45.8|42.3|37.05|42.2|39.45|38.51|38.9|42.46|37.67|39.75|45.74|52.17|48.12|46.62|48.43|51.8|49.2|53.95|57.74|60.35|67.5|79.09|80.46|84.88|84.36|86|90.05|96.23|100.77|93.31|87.83|105.12|107.07|110.83|112.7|119.84|138.17|143.43|142.17|142.47|143.55|156.18|156.23|180.14|189.25|193.16|220.25|172.67|205.22|184.01|203.1|251.44|260.03|319.92|276.44|287.99|291.04|281.49|318.68|325.18|318.5|309.4|298.43|282.01|328.51|366.87|370.82|354.79|356.11|
2025-07-19 13:38:25|usa_0175|HUM|price_next_month|0.13787761425252|||||||||||||||||||||||||||||30|30.6667|28.7533||34.5|32.5|24.12||21.62|20.5|20.62||11.75|12.63|16.25||20.5|21.25|22.38||21.13|18.25|28||22|18.75|18.88||22.75|23.56|22.19||31.06|12.94|19.81||12.5|9.09|7||5.63|8.56|12||9.55|12|12.58||15.22|13.3|10.41||12.99|17.59|22.33||17.07|19|24.82||36.36|48.16|45.83||50.63|60.93|54.1||62.05|64.09|77.03||51.05|46.4|30.23||31.33|35.7|41.51||46.05|47.79|56.04||80.53|77.64|88.68||76.39|70.08|65.41||80.78|92.08|103.99||124.46|128.74|137.97||214.65|182.79|168.66||172.51|178.71|212.64||232.26|257.62|260.86||290.98|333.26|329.47||244.86|283.21|341.23||410.65|415.17|400.52||437.7|405.42|419.71||454.23|481.78|549.9||501.87|461.63|484.86||358.12|354.47|296.38||233.13||
2025-07-19 13:38:30|usa_0176|EQR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||16.44|16.375|16.375|14.94|13.315|13.375|14.75|14.065|15.375|16.125|16.875|18.375|21.5|21.875|25.25|25.25|25.565|24.565|21|21|20.405|23.125|20.655|20.905|20.75|22.75|24.94|23.53|26.19|26.245|28.35|25.95|26.78|28.2|26.75|23.72|24.44|25.91|27.9|29.25|29.1|27.46|29.55|33.35|31.54|34.35|40.4|39.25|42.41|44.87|46.51|54.61|56.28|46.43|39.81|41.78|37.37|41.52|43.17|34.93|23.93|22.89|24|28.88|32.05|45.27|45.85|48.63|54.19|59.74|61.82|58.68|59.55|61.44|63.31|57.41|55.39|58.06|56|52.36|55.38|59.44|64.65|69.56|77.61|73.86|74.81|77.32|77.09|68.07|67.99|61.75|60.77|64.58|68.06|67.26|61.61|61.71|65.43|64.96|72.56|76.42|78.89|88.66|83.08|65.06|53.63|46.98|61.64|74.23|84.13|86.4|88.73|81.5|78.39|63.02|63.65|63.25|65.94|55.33|60.19|64.4|69.63|70.37|70.63|70.26|67.17|
2025-07-19 13:38:34|usa_0177|AMAT|price_next_month|1||||||||||||||||||||||||||||0.4063|0.582|0.4258|0.2852|0.4609|0.5234|0.4648|0.4219|0.6797|0.7031|0.7344|1.1328|1.2578|1.6172|2.2422|2.2031|2.9688|2.7269|3.1563|2.9925|2.8831|4.8125|6.5|6.0788|4.4688|4.6563|3.0387|4.7663|6.3288|8.1563|11.7975|8.25|9.2025|8|6.14|9.6875|13.9075|13.75|17.765|24.36|45.735|41.75|43.155|20.22|21.125|24.965|21.545|19.87|21.735|22.18|13.36|17.05|12.98|15.56|21.63|24.24|21.25|19.97|15.89|16.64|17.45|16.42|18.32|18.11|18.32|16.91|16.9|18.01|18.57|19.1|21.36|18.83|19.17|19.81|17.92|9.58|9.21|11.26|13.18|12.31|12.24|12.92|10.37|12.425|16.43|13.78|11.32|10.78|12.25|10.33|11.69|10.73|13.705|15.2|15.01|17.3|18.96|20.19|23.105|24.05|25.05|20.13|16.085|18.77|18.87|24.42|29.84|32.2|36.22|45.88|45.12|52.77|57.59|50.78|43.02|37.28|38.34|38.69|48.02|57.9|58.12|56.18|61.6|82.48|118.19|138.13|135.13|147.19|134.2|117.29|94.07|109.6|116.15|133.3|152.76|149.78|201.62|215.08|197.26|174.71|158.07|156.75||
2025-07-19 13:38:39|usa_0178|AEP|price_next_month|0||||||||||||||||||||||||||||30.5|29.12|29.87|28|27.5|29.62|29.62|31.5|32.38|32|34.75|32.5|33.88|37.13|38.38|38.5|36.13|32.5|30.5|32|35|32.75|34.5|38.13|44.25|40.63|41.5|41.63|41.38|40.5|44.75|47.25|49.31|47.75|42.94|48.94|43.81|41.44|35.38|34.5|33.5|36.63|32.81|41.5|43.25|49.34|45|41.9|41.74|45.8|32.91|25.64|23.62|26.38|28.06|28.19|32.65|30.44|31.11|32.93|35.25|35.22|38.7|37.96|37.32|33.46|36.12|41.43|43.53|50.22|43.49|48.21|42.73|44.63|39.5|32.63|31.35|26.38|30.96|30.22|34.65|34.3|35.98|37.44|35.68|36.48|36.86|39.28|39.56|38.84|42.24|44.44|45.29|51.43|46.35|46.84|48.81|53.81|51.99|58.34|62.81|56.87|56.57|56.65|60.97|63.5|69.3|64.84|64.06|67.83|70.54|74.41|68.78|69.98|71.14|73.36|79.12|85.55|87.81|94.39|104.22|83.11|86.88|89.93|80.91|88.71|88.12|84.71|90.4|99.11|98.56|87.92|93.96|92.42|84.74|75.54|78.14|86.03|98.12|98.75|98.36|108.34|107.4|
2025-07-19 13:38:44|usa_0179|TWTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:38:45|usa_0180|DFS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:38:46|usa_0183|ICE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.556|13.232|12.03|16.884|25.9|26.236|29.558|34.184|28.68|31.03|19|12.358|11.088|17.422|17.942|20.122|21.528|23.29|20.876|22.934|23.112|24.358|25.262|25.146|22.95|26.524|26.754|26.1|26.666|32.378|35.698|38.57|41.6|40.67|39.796|41.082|41.594|44.858|46.34|51.142|49.806|48.876|52.834|53.388|58.36|60.97|65.72|65.91|73.84|73.21|75.76|74.12|75.63|81.19|90.77|91.96|99.74|92.35|95.11|97.56|114.88|121.23|119.14|133.72|126.38|114.33|96.81|95.16|107.55|106.34|115.66|106.73|127.33|132.57|147.68|165.31|159.83|163.23|180.72|
2025-07-19 13:38:48|usa_0184|DVN|price_next_month|0|||||||||||||||||||||||2|2.4375|3.9375|4.5|5.25|6.125|6.125|6.875|6.125|4.8125|4.625|5.0625|5.875|3.9375|4.5|6.875|7.375|8.25|10.8125|11.125|10.0625|10.25|10.8125|10.125|10.938|8.5|10.375|9.813|10.875|12.313|12.75|11.688|17.438|17.688|16.5|19.032|22.375|17.438|19.938|16.125|16.938|13.094|16.625|18.407|19.4375|17.5625|24.0938|22.875|25.2|27.4|29.505|27.105|19.15|18.61|24.655|20.84|25.25|22.65|23.625|23.685|24.25|28.23|30.6|34.9135|36.985|40.67|45.17|56.09|60.38|68.21|60.11|64.64|66.84|70.09|72.87|74.61|93.4|85.05|113.4|94.89|80.86|61.6|51.85|58.09|64.71|66.91|67.33|62.49|65.02|88.69|91|78.7|64.95|63.81|69.85|59.12|58.21|57.19|55.06|55.01|63.22|59.22|70|75.5|60|60.27|68.21|49.42|41.93|27.9|34.68|38.28|37.89|45.54|39.49|33.31|36.9|41.37|36.33|45.01|32.4|26.65|32.14|27|20.28|21.72|12.47|10.49|8.93|16.46|23.38|25.84|40.08|50.57|58.17|62.85|77.35|63.24|53.43|54|46.57|42.02|51.18|47.03|38.68|34.1|30.41|32.85|
2025-07-19 13:38:54|usa_0185|SRE|price_next_month|0|4.5938|4.6875|5.2188|5.1875|4.6875|4.6875|5.25|5.7813|6.3125|6.2188|6.625|7.375|7.875|9.4688|9.0313|9.25|8.7188|8.3125|7.5938|8.4063|7.7188|8.625|8.6875|9.75|9.5938|10.4688|10.0938|10.75|10.0313|11|10.9375|11.0938|11.25|9.9375|10.625|10.8125|11.0625|12.1875|11.9375|12.125|12.9375|13.3125|13.5|12.0625|11.25|10.125|10|10.5|10.5625|10.6875|11.625|12|10.75|10.375|11.25|11.1875|11.0625|12.094|12.1565|12.6875|13.375|12.5938|13|11.5|10.375|11.0938|10.2188|9.2813|9.2813|9.375|10.3438|10.185|13.835|12.69|11.7|11.975|12.785|10.6|11.07|12.05|13.42|13.915|13.9|15.57|15.8185|17.8136|16.77|18.61|20.19|21.25|22.15|24.025|23.01|24.13|26.52|28.69|31.74|26.36|30.755|27.95|28.335|28.08|21.305|21.92|23.01|26.215|25.725|25.375|24.59|24.875|26.74|26.035|27.55|25.345|26.865|28.45|32.37|35.205|34.875|37.525|41.425|43.815|45.57|46.355|49.305|49.855|55|55.96|53.085|50.89|51.205|47.375|51.675|55.94|53.55|51.195|56.51|56.505|58.75|53.51|55.9|57.795|55.06|58.49|63.975|67.715|72.255|80.32|61.925|62.23|62.68|61.88|68.785|65.325|63.815|69.08|80.68|82.9|75.47|80.165|77.745|74.51|70.03|71.56|71.63|80.06|83.37|82.93|74.27|78.25|
2025-07-19 13:38:59|usa_0186|NFLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|0.5893|0.9021|1.5729|1.8714|3.7236|5.2436|4.0871|3.08|1.3729|1.6143|1.6143|2.3414|3.9157|3.9357|4.5257|3.3843|3.9629|3.2586|3.08|2.8486|3.6186|3.1214|4.8514|3.9071|2.9386|4.2614|6.5971|6.3971|7.7486|7.3143|14.5814|17.1986|25.3743|27.6686|32.7014|41.0414|11.0529|17.1714|12.5257|8.1214|9.7457|23.9571|30.96|34.9263|47.1771|57.81|49.1529|60.3886|54.72|63.1143|79.7707|110.55|103.04|107.89|92.43|85.84|126.51|140.71|152.16|183.86|193.77|270.3|305.76|364.23|312.87|339.1|374.85|315.1|276.82|345.09|421.38|490.1|488.93|501.77|505.55|531.05|668.52|510.8|198.4|201.63|291.02|353.86|322.55|477.59|411.25|564.11|555.12|633.34|754.68|976.76|1101.53|1209.24|
2025-07-19 13:39:03|usa_0187|MYL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:39:04|usa_0188|ILMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3385|16.0759|9.7722|5.042|5.6655|4.4038|4.5013|4.3015|2.2165|1.9389|1.4663|0.8817|1.4907|2.8937|4.2626|4.1067|2.5283|3.2347|4.4282|4.3259|6.9955|7.1611|10.4445|14.3807|18.0732|21.8535|19.9001|16.0564|20.1436|26.6812|33.0141|38.4897|40.94|25.5753|26.6373|34.8507|32.0934|40.5893|37.111|35.9809|42.2359|50.3225|69.146|68.2691|70.3444|30.0084|50.5271|42.382|40.4042|44.0286|49.5626|61.0496|77.7685|90.1324|146.9438|147.7817|155.8001|181.0637|190.1734|184.7173|233.8512|143.8552|165.2216|135.6322|144.8588|134.6286|155.9853|176.8353|169.4111|199.5851|226.6609|225.2482|301.1558|290.4775|304.712|305.9688|285.6645|283.1703|282.6149|306.495|379.8207|313.471|380.1812|402.9213|474.7272|409.9655|373.2832|293.6927|189.6376|224.2057|208.6948|213.0694|179.7874|111.0019|139.3345|119.7121|114.49|141.95|132.74|77.35|96.14|
2025-07-19 13:39:07|usa_0189|VFC|price_next_month|0||||||||||||||||||||||||||||2.7426|2.732|2.2425|1.3719|2.1072|2.6367|2.7531|3.5685|3.8368|4.4345|4.5945|4.9545|5.3522|4.7851|4.4133|4.0027|5.4569|5.8981|6.0299|5.9569|5.6475|5.9416|6.5005|5.6334|5.9416|6.7064|6.5887|7.6923|7.8241|8.4865|10.5596|10.5161|10.1184|12.2362|11.1185|9.8831|10.0313|12.1186|9.2948|7.0735|6.104|6.6476|5.1769|6.4264|8.203|9.5513|8.6148|7.8171|9.5584|10.2996|9.0783|8.6642|8.29|9.2572|8.9724|9.989|10.0008|10.862|11.7679|12.6668|12.5068|13.3163|13.8928|12.295|13.0551|14.3987|15.9588|17.8861|17.8531|20.6627|20.1874|20.5027|18.1896|17.5025|16.8436|12.9657|13.1822|13.9469|15.2223|16.7166|16.9495|20.3356|18.6673|19.5874|19.465|23.663|27.4844|32.5248|30.9412|35.7792|35.1321|36.8216|34.7273|41.9373|46.3564|50.592|55.0159|57.5008|57.6702|63.7036|65.2943|68.1745|72.5608|63.553|58.9221|59.3456|58.7621|51.025|48.4554|51.4203|58.5362|65.5579|76.3728|76.1187|86.6606|78.0106|79.2248|88.8632|87.39|82.29|82.97|58.1|60.36|67.2|76.87|87.66|80.2|72.88|65.21|52|44.68|28.25|30.94|23.51|19.81|14.73|16.46|12.46|16.96|20.71|25.97|11.88|12.26|
2025-07-19 13:39:13|usa_0190|APA|price_next_month|0||||||||||||||||||||||||||||7.75|7.5|8.435|8.06|6.25|7|8.375|9.935|6.69|8.31|9.435|9.875|10.685|13.375|14.06|13.31|12.5|13.565|12.815|14.065|11.625|13.5|13.69|12.75|13.44|14.565|14.25|17.75|19.19|17|17.625|21|16.565|17.69|13.25|14.155|9.625|15.345|21.22|19.5|18.25|24.22|24.875|27.655|28.8|31.98|25.975|25.8|24.245|29.165|25.75|27.03|31.205|28.625|30.98|34.86|38.48|41.87|46.53|50.7|54.42|56.29|68.4|63.83|75.53|71.04|70.47|65.32|72.97|72.5|80.84|103.81|95.36|134.68|112.17|82.33|75|72.86|83.95|94.12|98.77|101.76|95.58|101.02|119.36|133.37|123.72|99.63|98.88|95.94|86.12|82.719|83.76|73.88|80.25|88.8|80.26|86.8|102.66|77.2|62.57|68.4|45.86|47.13|42.54|54.4|52.5|59.48|59.82|48.64|49.48|41.37|44.87|40.95|46|37.83|32.82|32.91|24.42|21.66|27.44|13.08|15.35|8.3|14.28|20|18.75|26.21|33.21|40.93|37.17|45.46|44.33|36.85|40.49|39.72|31.33|31.44|31.19|23.6|21.93|15.54|18.82|
2025-07-19 13:39:17|usa_0191|ABC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:39:18|usa_0192|WM|price_next_month|0|||||||||||||||||||||||||||||||||||16.73|17.11|12.11|13.24|12.99|13.49|12.24|13.49|10.86|14.36|12.11|12.86|13.49|12.11|14.99|18.98|20.98|20.73|25.98|24.98|31.97|36.47|32.72|40.27|36.96|36.71|49.02|55.13|45.13|49.94|56.5|25.5|18.38|17.5|16|18.56|20|24.4|24.41|31|24.5|28.82|26.34|23.67|23.02|22.99|21.72|23.89|25.92|27.76|28.4|28.14|28.48|29|28.49|28.12|29.51|31.58|37.46|34.38|37.48|37.98|37.41|38.03|36.39|32.41|36.1|35.54|31.23|31.19|26.67|28.11|29.88|32.05|34.68|33.95|35.72|37.87|39.46|31.49|32.93|34.76|34.2|34.4|32.74|36.38|40.98|42.03|43.54|41.78|44.45|44.89|48.89|51.43|49.53|51.13|53.76|52.95|58.79|66.12|65.66|69.5|72.78|75.15|82.17|88.43|81.29|90|89.47|95.67|107.34|117|112.21|121.7|100.02|109.6|107.91|111.32|137.97|148.26|160.23|150.44|164.44|164.56|158.37|154.73|166.05|163.79|164.33|185.63|208.02|202.66|215.85|220.26|233.36|227.32|
2025-07-19 13:39:23|usa_0193|HCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|27.22|22.16|24.44|26.86|26.48|29.64|38.07|38.16|39|46.77|49.49|50.53|65.31|71.36|70.8|77.74|93.17|69.08|63.47|81.18|79.36|80.96|80.28|84.61|85.23|79.2|101.16|98.42|107.7|127.06|134.54|125.55|139.48|126.27|138.8|110.89|109.33|130.56|166.1|198.96|248.9|241.4|248.73|214.94|178.18|214.4|255.07|281.99|286.71|225.36|304.9|319.02|322.16|415.54|313.07|317.61|361.12|
2025-07-19 13:39:27|usa_0195|SHW|price_next_month|0||||||||||||||||||||||||||||2.2733|2.4575|2.7258|2.3325|2.8375|3.2817|3.5317|3.4567|3.9617|4.215|4.36|4.285|4.5417|4.7633|4.7267|5.455|5.6883|5.25|5.4383|5.4383|5.5833|5.9383|6.0833|6.2717|7.0217|7.7917|7.5217|8.355|9.25|10.0833|10.71|9.25|9.5433|11.8767|10.6267|8.3967|8.5433|10.3767|9|7.46|5.8767|8.2933|6.9367|7.23|8.95|6.9933|7.63|8.12|9.24|10.2433|9.5767|9.1167|8.88|9.2933|10|11.18|11.2467|12.6833|13.46|14.24|14.4|14.8567|15.87|14.1833|17.6333|16.98|16.8667|19.7433|23.0333|21.2567|23.23|21.3067|19.0333|18.44|17.75|18.97|15.9167|18.88|19.25|19.0133|21.1167|26.0233|23.05|24.3233|28.2433|27.43|25.7233|27.57|32.51|40.0933|44.7833|47.5267|54.0467|61.0367|58.0567|62.6667|61.0867|66.6133|68.7433|76.52|90.4233|92.6667|92.5867|88.9433|85.2233|95.77|99.91|81.62|101.27|111.56|112.4233|131.7167|139.0367|122.5533|146.91|131.1567|140.5067|151.61|171.0133|190.7733|185.6633|178.79|215.9733|229.3267|230.6|273.87|291.03|316.61|286.51|274.96|241.94|225.03|236.59|237.54|276.5|238.21|304.38|299.61|350.8|358.77|358.16|352.92|340.07|
2025-07-19 13:39:32|usa_0196|PXD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:39:33|usa_0197|SE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.29|10.49|14.35|12.75|13.63|25.36|35.71|29.35|45.03|53.3|116|172.29|217.22|267.14|270.92|343.57|144.92|83.31|71.82|50.01|64.45|74.94|61.7|43.97|38.14|63.27|65.34|99.15|121.79|130.28|168.55|
2025-07-19 13:39:35|usa_0198|CMI|price_next_month|0||||||||||||||||||||||||||||5.8913|5.8125|6.2188|4.1875|4.875|4.625|4.9688|5.5475|7.1563|7.9375|8.89|8.3438|9.8125|11.6713|10.0313|11.9213|13.8125|10.8125|10.0325|10.625|10.72|11.1875|10.5325|8.7825|9.6575|11.6875|9.345|10.4375|13.1575|14.0325|19.625|15.235|13.375|13.595|13.9225|8.5325|9.5|13.375|16.1725|12.6725|9.5625|8.89|7.9925|8.5|9.38|10.35|10.1775|7.8275|9.4225|10.6375|8.075|5.99|6.175|6.7775|11.5825|11.85|12.6825|14.9525|17.3575|17.52|19.4175|17|21.36|21.3425|24.325|26.125|29.25|31.745|33.64|46.08|59.35|59.98|48.35|62.65|66.34|26.15|23.98|34|43.01|43.06|45.16|72.23|79.61|88.1|105.88|120.18|104.88|99.43|104|115.83|95.9|93.58|114.83|106.39|121.19|127.02|126.98|150.85|139.39|146.18|139.46|138.26|129.53|103.51|89.89|117.03|122.77|127.82|147.01|150.94|167.9|176.88|188|159.86|142.81|136.69|147.11|166.29|164|172.48|159.97|163.5|193.26|219.89|234.42|252.04|232.1|239.84|220.88|189.19|221.31|244.51|249.54|235.04|260.8|216.3|239.3|282.49|291.8|328.98|356.25|293.84|350.4|
2025-07-19 13:39:40|usa_0199|PCG|price_next_month|0||||||||||||||||||||||||||||12.35|11.8|12.84|13.79|14.66|15.65|15.83|18.28|19.53|19.51|21.77|20.45|21.8|21.68|23.33|24.74|33.88|26.5|24.13|22.63|25.25|26.88|29.5|29.38|27.75|22.75|19.75|23.38|22.88|24|24.81|25.56|29.81|32.38|30.44|30.44|31.94|31.06|31.63|22.94|21.94|25.94|25.88|26.94|14.25|8.97|14.87|18.06|21.5|23.5|13.9|10.85|13.8|14.98|21.45|24.45|26.85|27.52|28.54|32.04|35|34.72|37.63|36.38|37.31|39.84|41.68|43.14|46.68|50.6|42.81|48.93|41|40|38.53|36.67|38.67|37.12|40.37|40.89|42.24|43.8|44.4|47.82|46.28|46.08|41.43|42.9|40.66|44.18|46.16|42.52|42.64|48.44|45.89|41.85|42.15|45.58|44.67|50.32|58.81|52.92|52.51|53.4|54.91|58.2|63.94|62.12|61.89|67.05|67.69|57.77|42.43|46.1|43.08|46.81|13|22.52|18.13|6.17|15.21|10.64|9.35|9.56|11.43|11.32|8.79|11.6|12.79|12.65|10.86|14.93|15.9|17.11|17.61|16.3|16.87|17.11|18.25|20.22|15.65|16.52|13.45|
2025-07-19 13:39:45|usa_0200|BSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.9075|3.47|3.4075|4.4075|4.625|6.8125|9.125|10.5325|12.8125|10.7825|11.9375|13.595|17.0625|12.0625|17.9375|11.375|12.6875|18.0775|19.1575|13.61|12.19|21.28|20.28|10.095|10.375|13.25|8.28|7.97|8.38|7.94|9.005|11.37|11.235|12.46|14.995|18.815|20.225|21.525|31.615|33.86|40.79|41.19|38.26|35.3|33.06|29.58|28.95|25.12|21.87|23.24|17.01|15.91|18.45|15.44|13.15|13.87|12.15|13.33|11.89|9.03|8.87|8.41|10.74|8.12|8.63|6.88|5.6|6.39|6.98|7.49|7.16|5.89|5.96|6.26|5.17|5.14|7.47|7.49|10.92|11.69|13.53|12.61|12.78|13.28|14.81|17.82|17.34|18.28|17.53|21.92|24.28|22|24.06|26.38|26.62|28.14|27.96|28.72|33.61|36.14|38.15|37.12|42.46|41.7|41.87|37.48|38.57|34.27|35.44|43.6|45.6|43.13|42.9|42.11|41.05|43.11|46.25|52.12|51.85|51.19|63.26|71.87|73.88|84.02|102.36|102.87|103.64|
2025-07-19 13:39:50|usa_0201|AMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.28|42.2|45.33|42.78|51.5|57.6|59.63|61.82|61.91|49.98|47.49|40.51|21.79|20.15|25.88|25.1|36.06|42.06|44.93|38.38|50.57|61|60.88|53.41|42.05|53.55|52.45|51.72|57.12|66.86|72.65|89|98.74|106.43|105.85|119.6|116.51|124.94|127.75|128.29|115.5|92.54|100.24|96.38|97.23|112.27|130.88|136.04|157.06|168.7|141.44|141.27|126.19|121.11|146.63|148.66|149.45|165.41|112.45|157.33|162.39|212.99|256.53|245.82|297.31|319.2|264.55|238.08|278.26|350.12|290.01|352.47|307.14|386.83|412.86|410.89|504.48|575.13|471.85|544.55|
2025-07-19 13:39:53|usa_0202|MPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|18.66|18.585|20.645|22.78|27.805|32.6|41.205|35.885|35.41|43.165|46.69|37.895|44.56|40.21|51.255|57.15|48.98|41.2|41.46|37.53|43.69|48.05|50.03|55.55|56.44|69.27|80.23|72.86|69.96|66.09|60.39|55.24|68.01|54.5|26.45|38.54|28.19|46.09|53.89|52.12|68.47|74.55|85.47|87.85|111.44|128.52|123.15|122.11|147.35|165.6|196.38|172.65|158.3|151.61|126.72|174.21|
2025-07-19 13:39:56|usa_0203|IP|price_next_month|0||||||||||||||||||||||||||||18.8892|18.5625|21.2649|17.6897|22.5905|24.2848|27.0246|29.741|28.4435|29.4983|26.5812|25.9604|26.0351|26.7025|26.0538|24.4761|35.0339|30.4598|33.9884|34.7726|33.167|35.9394|39.44|34.5392|38.0398|37.2276|35.3607|39.7947|38.1611|39.44|54.1425|42.0071|42.6512|48.7189|41.6617|43.3513|36.9289|49.7644|47.6081|49.1297|44.4622|34.3058|31.4493|34.0164|36.0794|36.5742|38.0398|33.419|39.0013|38.6746|37.1716|32.6069|33.3256|33.3723|36.5182|36.7329|39.4587|37.6384|40.3548|35.9488|36.5462|32.0094|29.4983|27.2393|30.4598|33.9324|32.0468|31.1319|31.4587|35.2113|34.6045|34.5018|30.0584|24.4295|25.8764|16.1121|8.5134|11.818|17.559|20.8262|21.3863|24.9616|22.5905|23.5987|26.9592|28.8262|27.7247|25.8577|29.0689|31.0946|30.6279|33.447|38.6652|43.8554|45.097|41.6431|44.5649|43.5474|44.9772|47.9315|49.8631|50.8668|45.3275|40.4227|32.393|40.9718|43.3769|42.6384|53.5939|51.1036|52.0599|54.2283|59.5214|48.8216|50.8763|42.9508|44.9109|44.3238|41.5779|41.3601|38.5573|32.4309|32.9422|41.4264|47.6379|54.9195|54.6923|49.67|48.25|46.28|42.77|33.61|41.82|33.11|36.06|33.73|35.83|34.94|46.48|55.54|55.63|45.68|50.35|
2025-07-19 13:40:02|usa_0205|DG|price_next_month|0.94730392156863|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.62||29.7|28.45|29.71||34.06|32.84|40.57||48.56|50.54|49.58||53.93|54.4|57.35||53.5|63.61|66.74||74.49|74.67|62.77||89.9|91.49|78.31||73.02|76.46|87.73||96.24|107.6|107.62||118.51|138.79|158.42||184.11|197.8|218.01||204.2|232.75|221.3||220.34|247.6|257.23||205.1|162.99|125.48||142.27|121.59|74.64||100.98||
2025-07-19 13:40:08|usa_0206|NOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3648|7.2097|8.7589|13.9833|17.2502|11.9411|17.0952|9.4911|7.1534|4.3934|5.8579|7.1818|6.1116|8.4489|10.7866|14.8701|13.1803|16.4427|17.8215|8.5615|8.3453|8.5841|11.9726|7.7865|9.3952|9.2059|9.4583|8.2912|8.5931|11.5851|12.581|15.0728|15.19|16.6184|17.9071|23.5893|28.1495|34.2777|31.0784|30.2087|27.2167|27.3248|38.2341|54.1225|66.005|54.2532|61.6882|70.8626|26.9373|23.8281|27.2888|32.3897|36.9408|36.8597|39.6805|35.2916|48.4493|66.5998|69.1142|72.6109|64.2837|66.6719|68.2761|65.1579|66.4196|66.8161|58.7773|63.2383|73.1607|67.6002|70.7724|81.04|72.64|54.43|54.41|42.13|37.64|32.54|36.04|32.35|32.1|37.81|34.97|32.71|34.19|36.68|38.67|48.62|36.8|29.48|26.14|23.82|22.62|20.61|12.64|11.51|8.4|12.38|14.95|13.81|14.02|16.42|18.13|18.61|22.4|24.44|16.75|20.08|19.96|19.51|18.49|20.82|15.51|14.45|11.61|12.92|
2025-07-19 13:40:12|usa_0207|VTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||20.6005|23.1628|23.5428|24.5873|21.0741|28.9541|25.6316|20.79|22.4986|23.2575|31.6124|30.6154|20.505|18.6065|20.6005|8.876|8.6862|8.6862|3.4175|3.4175|3.7023|2.753|2.9903|3.465|3.7972|5.3921|6.7059|8.3311|9.4551|9.2121|10.2525|9.8728|8.6577|8.6197|9.8728|12.5688|14.2016|18.9862|16.7762|19.3811|20.4291|19.4418|20.4899|24.5225|23.2618|23.239|24.8111|27.135|29.6032|35.1244|32.0182|24.7731|32.5726|33.5675|36.8787|34.0687|27.3856|21.1658|21.7505|26.8084|30.4766|32.0486|35.8686|44.4189|46.906|48.57|48.9816|47.4052|48.7014|51.0659|51.4863|58.8953|55.4097|58.0545|69.7373|57.5729|57.135|54.6391|57.8706|55.6112|59.9987|69.8949|60.3403|58.7552|53.72|55.32|62.12|76.16|67.75|61.67|64.01|67.35|62.75|55.97|51.42|56.38|58.04|64.49|61.11|67.29|65.1|57.86|32.35|38.36|39.47|46.07|55.46|59.78|53.37|53.02|55.55|53.78|39.13|51.81|48.05|48.52|42.46|46.39|44.28|54.44|65.49|60.42|70.08|65.8|
2025-07-19 13:40:16|usa_0208|ZTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.66|30.04|32.03|31.44|30.4|33.03|37.01|43.3|45.73|48.85|42.74|43.87|47.61|49.92|49.99|54.94|55.12|62.06|64.38|76.73|84.57|85.54|90.47|84.69|101.26|115.79|126.16|138.26|123|145.98|162.47|159.71|169.75|201.87|210.52|189.84|178.47|177.47|151.67|165.51|172.94|192|163.67|187.81|150.88|179.84|180.01|170.9|153.57|148.6|
2025-07-19 13:40:19|usa_0209|ORLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||0.1771|0.1979|0.2562|0.2646|0.2083|0.225|0.2125|0.2083|0.2229|0.2437|0.2729|0.2521|0.3271|0.2917|0.2948|0.275|0.2917|0.3678|0.4063|0.423|0.4583|0.5897|0.6522|0.8292|0.7625|0.7105|0.7272|0.4377|0.45|0.4813|0.6|0.75|0.7883|1.1633|0.942|1.103|1.0797|0.9393|0.909|0.8143|0.9873|1.272|1.4487|1.2823|1.4967|1.3497|1.4353|1.5243|1.7107|2.1507|1.88|2.188|2.2587|1.89|2.1527|2.3273|2.3733|2.2207|2.2013|1.962|1.9247|1.7027|1.8073|1.938|2.59|2.7107|2.4853|2.52|3.258|3.2853|3.9|3.7887|3.9373|3.9667|5.07|5.434|7.0337|5.716|5.7231|6.1767|7.1547|8.3533|8.254|8.732|9.9193|10|11.7253|12.4907|14.522|16.0207|18.4173|17.3933|17.512|19.3753|17.6293|17.4847|16.5433|13.62|14.0633|17.646|17.0713|20.4|21.3833|22.9773|25.238|25.384|29.034|27.0733|25.756|31.8253|29.1067|28.3647|36.8587|40.256|41.488|43.45|40.4367|46.906|55.8113|52.8233|61.154|61.7193|62.0293|68.2033|67.5507|75.0893|76.876|86.2947|94.3467|92.34|
2025-07-19 13:40:23|usa_0210|CB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.21|9.5|7.7933|7.5833|8.21|8.8333|9.8767|11.3333|14.71|14.6667|14.6667|18.25|19.71|20|27.3333|30.98|31.02|37.88|36.69|33.88|28|30.25|23.25|19.44|17.69|23.94|35.94|39.25|37|35.7|34.91|35.25|38.85|43.52|31.67|30.75|29.45|33.08|32.99|36|43.42|43.84|40.59|38.06|43.4|42.96|46.21|52.1|54.75|55.54|51.53|57.25|57.78|59.46|57.72|60.61|58.24|60.29|50.7|57.36|43.66|46.32|49.06|51.36|49.27|53.19|53.08|59.42|61.59|67.25|66.98|72.15|69.6|75.97|73.5|78.65|85.33|89.14|91.38|95.44|93.81|102.32|100.1|109.3|107.96|106.99|108.77|113.54|113.07|117.86|125.26|127|131.49|137.25|146.46|150.82|156.15|135.67|139.72|124.91|133.05|145.2|152.84|152.42|151.99|108.01|127.24|129.91|145.67|171.59|168.74|195.38|197.28|206.45|188.64|214.89|227.49|201.56|204.41|214.62|245|248.64|275.66|282.44|271.88|286.08|274.13|
2025-07-19 13:40:28|usa_0211|M|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||11.94|10.94|10.565|10.25|11|11.5|13.5|14.565|15.125|17.315|17.125|17.065|17.375|18.5|21|22.78|23.44|25.905|22|20.845|19.065|27.25|23|23.53|18.345|19.25|13.815|15.25|24.175|22.4|18.155|18.5|20.955|20.705|17.95|16.34|12.75|16.25|21.85|24.545|26.185|23.855|21.7|27.4|28.225|33.725|34.49|32.215|35.52|36.415|37.98|42.09|44.67|39.93|31.72|29.65|24.68|23.67|20.82|7.42|7.87|11.68|15.52|16.31|19.15|22.21|19.41|25.68|23.9|28.88|25.95|32.33|37.97|38.05|40.31|38.7|41.1|48.34|44.43|53.26|57.86|59.89|62.29|64.91|63.72|66.95|58.61|39.08|43.21|33.21|36.18|42.2|33.22|23.5|20.77|23.8|29.41|34.91|36.55|34.22|24.79|20.57|14.76|15.32|13.23|6.36|6.97|10.21|15.21|18.28|22.39|28.5|25.92|23.65|17.32|23.5|20.46|13.59|12.23|15.86|17.44|19.48|15.57|16.24|14.35|11.89||
2025-07-19 13:40:33|usa_0212|LB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.97|56.1|64.87|72.45|55.79|
2025-07-19 13:40:34|usa_0213|UAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.08|38.04|27.38|32.48|45.68|44.23|48.22|47.9|36.41|14.9|8.51|13.8|11.04|6.63|3.96|7.9|12.79|21.78|23.71|25.69|24.09|21.58|18.76|20.52|19.4|22.67|20.38|19.21|25|30.91|34.97|33.91|48.43|43.55|44.92|51.74|73.1|62.4|56.81|55.75|47.23|58.05|47.73|53.68|73.18|67.75|69.48|58.48|77.97|67.34|80.04|85.85|82.88|89.24|95.11|91.67|84.88|29.58|33.23|33.57|40.38|54.99|48.65|46.22|41.78|45.95|35.34|37.25|49.295|43.04|54.22|35.01|40.49|51.46|48.22|76.93|110.52|68.93|92.25|
2025-07-19 13:40:38|usa_0214|AZO|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||27.13|24.38|22.88|24.25|24.88|25.13|25.5|28.88|33.88|34.75|29|27.13|22.5|23.38|29.88|29|33.88|31.94|24.63|32.94|30.38|30.13|28.06|32.31|27.75|22.03|22.69|28.5|28.02|37.5|51.86|71.8|68.85|77.3|78.86|70.65|68.71|75.97|89.53|85.21|85.97|80.1|77.25|91.31|85.7|92.46|83.25|91.75|99.69|88.2|103.3|115.56|128.14|136.62|116.14|119.91|113.83|121.01|123.34|139.47|162.62|151.11|146.22|158.07|173.09|193.22|228.91|272.59|273.56|294.85|319.19|324.97|371.8|367.17|369.67|354.43|396.77|423.69|422.73|477.94|537.1|536.24|509.66|619.11|682.16|666.9|723.83|741.91|796.69|793.84|768.34|789.79|723.05|570.46|595.11|711.37|648.69|670.93|775.7|838.34|1024.12|1099.47|1084.62|1191.31|846|1128.12|1177.64|1185.44|1404.3|1492.22|1697.99|2096.39|2044.58|2149.12|2141.93|2466.18|2458.15|2493.36|2539.99|2585.61|3151.65|2964.1|3150.04|3202|3812.78|3712.23||
2025-07-19 13:40:43|usa_0215|RAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:40:44|usa_0216|PCAR|price_next_month|0||||||||||||||||||||||||||||2.8148|2.5844|2.6831|1.8601|2.6502|2.7654|3.177|3.0782|3.5885|3.7202|3.6872|3.7037|3.8769|3.9835|4.0658|4.4444|4|3.5226|3.3251|2.9465|2.8313|3.0288|3.4897|2.749|3.0123|3.2593|2.9959|3.6708|4.3049|4.6012|6.5356|5.9338|6.6502|7.8196|5.893|5.7455|5.7455|7.3745|7.547|6.2064|5.4571|6.263|5.868|5.5388|6.6344|6.3895|7.7485|6.9557|8.7243|9.4117|7.5753|8.7151|8.557|11.52|15.2573|15.6207|15.5398|16.7378|17.7659|20.5363|20.9363|20.1185|21.3985|20.7467|20.6222|21.3126|23.9259|26.3156|29.7067|37.3244|36.3644|37.04|31.28|31.5467|28.04|19.4933|17.5933|23.6267|23.1|24.94|24.02|31.0133|30.5467|34.1733|37.66|35.4067|28.54|28.8267|29.4667|28.6333|26.6733|28.9133|31.3733|33.1867|37.5133|37.0667|37.3333|42.6533|41.5133|43.5467|40.0733|43.5667|43.2267|35.1|32.7133|39.2733|39.3133|36.6133|44.8733|44.4867|45.6333|47.82|49.7067|42.4467|43.8133|38.14|43.68|47.78|46.76|50.7067|49.4733|46.1533|56.72|56.92|60.8133|59.92|55.3267|59.7467|61.9933|55.3667|61.0133|64.5533|72.8733|74.69|86.13|82.53|100.39|106.11|98.66|104.28|110.88|90.21|93.68|
2025-07-19 13:40:49|usa_0217|PPL|price_next_month|0||||||||||||||||||||||||||||19.1991|18.5588|19.4868|19.3151|19.6631|20.6467|20.939|23.0268|22.9665|23.3145|13.0468|12.5829|12.9309|13.8031|14.0351|13.5711|11.7153|11.4276|9.5114|9.0474|9.5114|8.5278|8.9314|10.4393|11.9472|10.4997|10.3837|10.8476|10.4997|9.1077|9.4836|10.0357|10.1795|10.6992|10.7595|12.5875|12.3834|12.9633|13.4273|12.555|10.7595|11.0796|12.5272|19.1109|19.4636|25.5184|20.8694|15.8446|15.6358|17.6819|15.3342|16.058|16.239|16.7957|18.3686|18.5217|21.2127|19.8811|21.505|24.1265|25.0544|25.175|28.5713|29.0817|27.9589|26.9474|31.5685|32.0325|33.0347|40.4675|43.7431|47.9745|45.3299|44.5597|43.5761|30.4643|28.4507|27.7547|31.3551|27.3186|27.365|22.9758|25.3235|24.9245|23.9316|25.4534|25.8895|27.2536|25.7875|25.3792|26.8175|27.4392|28.1073|30.9747|29.4807|28.4228|28.3671|30.9375|30.6128|32.4686|32.9419|31.5778|31.81|34.4|35.06|37.64|37.71|34.34|34.84|38.11|38.33|37.56|31.87|29.1|28.77|30.4|31.32|31.21|29.63|33.49|36.19|25.42|26.62|27.5|27.67|29.13|28.37|28.8|29.68|28.31|29.08|26.49|29.6|28.72|27.53|24.57|26.2|27.46|29.72|32.56|33.6|36.5|35.98|
2025-07-19 13:40:54|usa_0218|LVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.06|37.87|38.46|31.5|47.25|64.14|63.03|77.5|108.42|90.61|85.11|138.03|85.8|76.22|52.12|8.91|5.55|4.64|11.28|16.46|16.21|24.05|25.28|37.09|45.04|45.2|46.3|45.22|47.92|59.02|38.39|46.44|53.27|52.87|54.95|71.33|78.72|76.46|73.1|61.5|53.89|56.34|53.59|47.32|40.87|52.5|50.62|57.45|55.96|56.87|62.62|63.38|77.66|73.5|74.5|50.89|57.29|67.91|64.93|62.54|69.45|48.02|44.88|47.84|52.98|60.62|43.62|40.3|44.87|38.24|38.22|35.85|55.47|59.35|57.35|47.46|49.02|44.36|41.13|53.39|45.36|36.57|48.67|
2025-07-19 13:40:57|usa_0219|SYY|price_next_month|0||||||||||||||||||||||||||||3.375|3.7963|4.2663|4.0163|4.3913|4.9225|5.735|5.2188|5.25|6.11|6.4375|6.375|6.405|6.2175|6.75|7.155|6.8125|6.5|5.9075|6.22|6.7825|7|7.7825|7.595|8|8.0325|7.25|8.5|8.22|8.875|9.375|10|11.1875|11.905|11.875|13.5|13.625|14.845|16.345|19.22|17.78|18.815|19.69|26.095|26.92|28.12|26.84|24.11|29.62|29.01|26.05|31.68|29.37|28.73|30.13|33.66|37.93|38.25|34.45|32.27|34.97|34.6|36.06|31.91|30.68|29.89|27.6|34.98|34.55|32.74|31.88|34.29|29|30.57|28.36|26.2|22.29|23.33|23.76|26.45|27.99|31.54|30.97|29.46|29.14|28.91|30.59|27.72|30.11|28.9|29.39|31.07|31.77|34.86|34.51|32.34|35.08|36.43|35.69|38.54|39.17|37.03|36.31|41.25|39.81|46.07|51.79|48.12|52.46|52.87|52.62|55.62|62.87|62.54|67.21|71.33|63.85|70.37|68.57|79.87|82.14|56.27|52.85|55.31|71.51|84.73|74.2|76.9|78.15|85.48|84.9|86.56|77.46|76.74|76.31|66.49|80.93|74.32|76.65|74.95|72.92|71.4|78.41|
2025-07-19 13:41:02|usa_0220|CERN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:41:03|usa_0221|STI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500|502|515.5|526|531|542.75|257|99|21.5|18.175|19.1|5|4.64|
2025-07-19 13:41:05|usa_0222|ROST|price_next_month|1||||||||||||||||||||||||||||0.3425|0.3203|0.2466|0.1619|0.2209|0.3828|0.5006|0.4344|0.5966|0.4234|0.4381|0.5966|0.5891|0.3975|0.4088|0.5266|0.4572|0.4181|0.5078|0.4297|0.3653|0.3322|0.5|0.5978|0.7656|1.2266|1.2109|1.59|1.5|1.7581|1.8362|2.4375|2.4613|2.7581|2.2738|2.2738|2.8594|2.8712|2.6019|2.3988|1.8125|2.6412|1.8913|1.9225|2.625|2.9888|3.6625|3.5263|4.5075|5.27|4.5137|5.7813|4.2763|5.2775|6.2838|6.8475|8.0125|6.5475|5.2875|6.725|7|7.0475|6.2075|6.875|7.08|7.0625|6.1225|7.7375|8.1925|8.21|6.9575|6.595|6.9625|9.155|10.0525|6.625|7.38|9.79|11.66|10.995|12.23|13.1|12.4075|16.22|18.01|20.49|19.1375|22.2725|26.665|31.615|34.595|28.538|29|32.159|33.63|38.23|36.4|34.225|37.71|45.74|52.905|48.335|48.62|52.01|54.98|53.4|62.24|67.59|68.58|63.92|58.45|76.03|78.09|78.88|95.78|87.6|94.83|92.99|106.01|116.15|108.78|96.96|91.08|107.52|116.64|126.39|118.4|109.09|91.39|85.02|86.27|117.67|110.54|103.62|121.81|130.38|148.96|139.76|150.61|154.87|140.32|140.09||
2025-07-19 13:41:10|usa_0223|AVB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||20.5|20.5|19.5|19.88|18|19.88|20.63|23.88|25.13|25.38|30|36|33.5|38.38|39.13|37.88|37|35.88|32.13|32.06|35|33.94|32.56|34.5|39.13|47.13|45.94|48.59|45.4|47.85|45.4|44.95|47.67|44.7|37.7|36.8|39.89|46.98|45.67|49.1|49.63|58.2|65.47|66.92|72|87.56|86.25|99.48|107.7|116.92|131.06|148.36|122.26|107.97|122.65|93.78|99.75|99.71|71.02|51.81|56.81|58.2|68.78|76.61|104.04|105.09|106.31|115.93|126.61|134.19|133.69|136.01|145.4|147.09|135.56|129.79|133.04|135.34|125.05|123.5|136.55|148.08|155.84|172.99|164.34|172.34|174.83|171.49|176.79|185.65|171.18|173.31|189.84|192.35|181.33|170.4|163|176.85|175.38|192.92|200.93|208.79|217.66|216.69|162.95|153.12|139.13|163.67|192|227.83|236.68|244.23|227.48|213.94|175.12|177.44|180.37|188.65|165.74|179.01|189.57|204.92|221.61|221.51|209.98|202.63|
2025-07-19 13:41:14|usa_0224|TROW|price_next_month|0||||||||||||||||||||||||||||11.805|10.385|11.085|6.98|9.19|11.755|13.905|16.175|20.575|15.335|18.545|17.06|22.165|19.775|24.705|26.96|16.25|14.25|14.03|17.125|13.75|18.375|22|24.875|27|27.875|14.065|17.065|20.625|23.125|27.125|33.125|32.375|37.75|17.75|17.78|18.28|18.845|17.5|17.75|19.44|19.065|20.44|23.405|19.5|17.38|18.98|13.88|18.79|17.535|13.515|14.115|13.37|15.26|20.26|20.465|26.08|25.64|23.11|27.885|29.925|27.585|33.175|32.76|38.215|42.095|41.31|47.31|47.98|49.68|52.13|64.24|50.59|58.56|59.85|39.54|27.58|38.52|46.71|48.73|49.62|57.54|48.23|55.27|65.92|64.25|56.8|52.84|57.84|63.115|60.75|64.88|71.41|72.5|75.24|77.41|78.44|82.13|77.66|82.09|78.72|81.18|77.13|75.62|70.95|75.29|70.69|64.01|67.44|70.89|82.72|92.9|111.63|113.82|119.08|96.99|93.46|107.5|113.39|115.8|133.53|115.63|138.1|126.66|156.48|179.2|204.16|216.88|154.43|123.04|123.47|106.16|116.47|112.33|123.26|90.5|108.45|109.57|114.21|109.86|116.92|88.55|105.77|
2025-07-19 13:41:19|usa_0225|PLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|23|23.875|23|22.125|22|22.5|19.875|20.4375|22.0625|23.875|23.5|24.65|24.9|25|24.31|25.61|28.04|29.55|26.8|27.65|27.3|28.1|29.99|34.95|30.0329|35.14|37.5|37.23|38.99|45.99|44.18|52.2|49.99|52.43|58.41|60.85|60.91|53.28|65.35|50.57|57.75|48.96|24.03|16.12|19.09|19.81|21.98|24|27.86|24.96|28.1925|33.55|36.4|35.63|29.76|31.71|35.76|32.33|34.29|39.9|41.95|38.36|39.95|38.76|40.63|40.81|41.65|45.14|40.2|40.61|42.73|39.47|45.41|54.49|52.16|48.85|54.41|60.81|64.58|65.11|64.91|65.62|64.47|69.16|76.67|80.61|87.76|92.88|89.23|105.42|99.2|103.2|116.53|128.04|144.96|156.82|160.29|132.56|110.75|129.28|125.25|124.75|100.75|126.69|102.05|126.05|112.94|119.25|102.2|106.78|
2025-07-19 13:41:22|usa_0226|BXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.88|32|35.56|33.06|32.31|28.5|32.5|36.31|34.25|29.81|30|34.88|41.47|40.5|40.6|39.51|38.55|35.35|36.64|38.98|37.3|35.7|35.9|39.2|43.29|44.25|50.03|47|52.9|59.72|57.78|66.47|76.15|69.22|78.26|88.27|98.2|106.83|126.09|117.56|94.49|108.34|91.71|100.49|96.19|70.88|43.3|49.42|52.9|60.77|64.87|78.86|81.9|86.19|94.37|104.53|107.36|98.99|104.05|108.25|110.9|106.3|105.28|109.43|106.95|103.5|108.09|117.14|119.45|126.75|138.8|132.31|123.28|125.85|116.21|128.86|142.13|120.48|130.9|126.6|120.91|121.18|123.71|121.41|125.53|120.76|131.87|137.62|132.95|137.2|143.35|97.18|89.09|72.41|91.27|109.35|117.38|113.64|112.08|117.6|91.16|72.7|74.54|53.36|66.63|53.57|66.5|61.89|71.31|80.56|73.14|63.73|68.95|
2025-07-19 13:41:26|usa_0227|WDC|price_next_month|0||||||||||||||||||||||||||||3.5892|4.3902|4.5791|2.1233|2.0289|1.9382|1.2279|0.9899|1.6057|1.6057|1.7455|2.5956|3.4003|1.8437|1.6057|2.9772|4.5337|5.9505|5.7616|6.4719|5.8108|6.045|7.322|5.8561|6.9895|8.8786|11.289|18.3239|27.3914|23.2846|29.0915|22.6687|14.2662|14.9236|8.4101|7.9341|10.2992|6.0903|3.6874|2.4558|3.5892|5.1987|3.1207|4.5337|3.9897|4.0199|2.6522|2.5313|4.7227|4.6773|3.355|4.6773|6.0072|7.05|7.526|10.1631|7.73|6.1054|5.2969|6.2943|8.1381|9.5889|11.3268|9.1431|16.5179|15.8983|13.2537|13.8128|14.8102|13.3594|16.1326|19.5858|19.9863|21.9055|21.7544|12.4451|11.0926|17.7723|22.8576|25.4494|28.7062|31.0486|19.9409|24.1875|25.7063|30.0738|26.0388|20.1298|27.4669|29.3258|30.0512|25.865|35.5143|41.7709|48.6471|52.6141|65.1121|66.5554|75.4792|74.3308|73.4694|73.8547|65.029|50.4908|36.2549|30.8786|35.8997|44.1587|60.2459|67.3035|64.3187|67.4546|67.2355|59.5356|53.007|32.5447|33.9955|38.6275|40.7206|39.028|49.4934|34.8192|32.5674|28.5097|42.6399|53.3697|49.0627|39.5116|39.096|40.101|37.1012|25.9708|33.2097|26.0237|32.1594|30.3383|43.2595|53.5209|50.6646|49.3498|49.2138|43.86|68|
2025-07-19 13:41:31|usa_0228|PEG|price_next_month|0||||||||||||||||||||||||||||6.53|5.935|6.265|6.625|6.665|7.09|7.265|7.71|7.585|7.38|8.135|8.335|9.5|10.38|10.86|10.555|15.815|14.315|13.875|13.125|14.375|13.75|13.875|14.69|15.625|13.065|13|13.44|13.69|12.065|12.375|12.97|15.5|16.78|16.345|19|19.78|20|20.155|19.78|17.19|17.94|16.815|20.75|20.455|23.22|23.4|19.68|21.04|23.175|17.275|14.325|17.64|19.235|20.375|20.435|22.72|21.45|19.5|21.295|26.375|29.05|32.15|31.445|34.81|31.35|33.715|30.525|33.515|43.225|43.075|47.8|48|43.91|41.8|28.15|31.57|29.84|32.45|29.8|30.59|32.13|32.9|32.34|32.43|32.17|32.75|33.7|30.34|31.15|33.24|32.04|31.18|36.61|33.79|33.5|33.34|40.97|35.17|41.31|42.68|41.54|41.67|41.29|41.3|46.13|46.01|42.08|44.25|44.05|44.97|49.2|51.87|52.15|51.56|53.43|54.55|59.65|57.15|63.31|59.2|50.71|55.94|58.15|56.43|63.16|62.23|63.8|66.53|69.66|65.67|56.07|61.93|63.2|63.12|61.65|57.99|69.08|79.77|89.41|83.54|79.93|84.31|
2025-07-19 13:41:36|usa_0229|BEN|price_next_month|0||||||||||||||||||||||||||||1.3594|1.4789|1.6694|1.2506|1.6889|1.9478|1.9278|2.3783|2.8761|2.6667|3.1489|3.4322|4.18|3.6833|4.5667|5.0922|5.5278|4.2089|4.0978|4.5422|3.7644|4.4722|5.5422|5.6389|5.9589|6.3611|6.2222|7.8333|9.0833|9.855|14.1667|14.98|14.9367|17.9167|14.52|12.6033|11.1667|13.3333|12.71|11.6667|11.8967|10.75|11.96|14.28|15.5867|14.55|14.38|10.7|12.4833|13.9667|11.4433|10.9967|11.1133|11.6267|14.4833|15.8067|19.2567|18.2767|16.0833|20.2067|22.62|22.8933|26.94|29.4567|32.8333|31.04|30.4833|37.9867|39.7033|43.77|42.4567|43.2267|34.6967|31.7167|33.5367|22.6667|16.14|20.16|29.56|34.8767|33.01|38.5467|33.5267|38.2333|40.2167|43.04|42.32|35.5433|35.3667|41.8367|38.3167|42.6|45.6267|51.5533|48.88|53.86|52.01|52.35|54.15|55.61|51.53|51.56|45.55|40.76|34.66|37.34|36.19|33.66|39.74|43.11|44.78|42.13|42.41|33.64|34.32|30.5|29.61|34.59|32.63|27.55|25.3|18.84|21.05|18.75|26.29|30|29.55|31.49|31.97|24.59|27.45|23.45|31.2|26.88|29.24|22.79|26.63|22.84|22.87|20.77|22.24|18.76|24.6|
2025-07-19 13:41:41|usa_0230|EIX|price_next_month|0||||||||||||||||||||||||||||38.13|35.88|37.88|38.88|37.63|39.13|41.75|44.5|41.13|42.63|47.25|44.88|45.25|47.75|24.62|21.12|19.5|16|13.5|13.88|16.25|16.75|17.12|17|18.5|16|15.38|19.63|21.38|21|25.25|25.63|26.88|29.81|27.75|26.38|27.81|24.5|25.31|29.63|29.13|19.06|19.69|23.88|13.34|9.85|14.04|14.21|15.45|18.15|13.1|10.05|12.33|14.59|16.41|19.71|22|23.4|26.8|30.5|32.47|36.3|40.88|43.76|43.82|40.41|41.38|44.44|44.98|52.35|52.89|58.15|52|52.17|48.34|35.59|32.57|28.51|32.32|31.82|33.32|34.37|33.15|36.9|36.28|39.27|38.07|40.6|41.04|44.01|46.18|46.92|48.19|53.8|49.85|49.03|48.16|56.56|54.8|62.58|68.15|60.94|60.01|60.52|61.8|70.71|77.38|73.48|72.88|79.97|78.68|79.95|62.53|65.52|66.63|69.39|56.97|63.77|74.54|62.9|76.55|58.71|55.67|56.04|58.16|59.45|54.5|62.93|62.79|68.79|67.77|60.04|68.9|73.6|71.96|63.06|67.48|71.06|80.01|82.4|54|53.51|51.14|
2025-07-19 13:41:45|usa_0231|CCL|price_next_month|2||||||||||||||||||||||||||||5.3125|6.0625|3.125|3.5325|5|5.25|6.3425|6.5625|7.75|7.0625|6.4675|8.1875|8.2825|9.7825|11|11.845|5.54|5.5325|5.4775|10.625|11.69|11.625|12|12.19|13.75|14.44|15.5|16.5|18.565|20.625|23.125|27.69|34.625|39.63|31.81|48|48.56|48.5|43.5|47.81|24.81|19.5|24.63|30.81|27.67|30.7|22.02|28.08|32.65|27.69|25.1|24.95|24.11|32.51|32.89|39.73|44.91|47|47.29|57.63|51.81|54.55|49.98|53.47|47.37|41.74|47.03|49.05|46.86|48.77|48.43|44.49|40.48|32.96|35.35|24.32|21.6|25.77|33.28|31.69|38.88|30.24|38.19|46.11|38.36|37.63|30.3|32.64|32.08|34.27|36.43|36.77|34.3|34.29|32.64|40.17|37.86|37.65|40.17|45.33|47.84|49.39|49.7|54.48|52.77|44.2|48.82|52.06|58.91|65.57|64.57|66.37|65.58|57.31|63.77|49.3|50.72|46.55|43.71|50.83|13.17|16.42|15.18|21.66|26.54|26.36|25.01|20.12|20.22|8.65|7.03|8.06|10.15|18.83|13.72|18.54|16.34|18.72|18.48|24.92|19.53|28.12||
2025-07-19 13:41:50|usa_0232|CTL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:41:51|usa_0234|CMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.916|1.0632|1.0188|1.08|1.1496|1.3074|1.5708|2.522|2.6582|2.2296|1.346|1.0168|0.9552|1.6694|1.774|1.5948|1.99|2.7808|2.6794|4.2572|4.654|5.2988|6.6742|6.6836|7.3458|8.0572|5.8466|4.7248|6.1672|7.2558|8.2454|10.4158|9.8792|10.152|13.45|12.2|14.1968|12.75|13.56|13.1938|9.3894|8.9184|8.3062|8.1134|8.4288|9.4352|7.4566|5.5402|6.4952|6.7904|9.0966|8.4776|10.2648|13.5358|14.9304|15.7574|17.3352|17.6614|23.262|26.203|28.5896|29.3774|31.487|34.9696|29.555|28.7642|26.8506|31.6804|32.9276|35.6|42.7826|36.8374|48.1754|58.5352|52.57|59.88|57.83|47.1|53.93|
2025-07-19 13:41:54|usa_0235|OMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.11|6.0625|6.36|6.6563|6.2813|6.9538|7.5475|7.985|9.6575|10.845|10.125|12.4075|12.1575|13.25|17.4375|17.6575|20.28|23.69|26.25|24.815|32|36.25|35.44|44|46.845|45.53|42.5|46.125|45.65|43.925|43.685|38.39|43.685|43.62|26.655|28.815|30.15|30.95|36.94|39.9|41.2|39.755|36.01|39.45|42.445|41.45|42.435|41.48|40.895|45.005|44.255|50.725|52.6|52.355|51.87|50.98|45.37|47.74|42.69|29.54|25.89|31.47|34|34.28|35.3|42.66|37.26|43.96|44.88|49.19|46.92|44.48|45.61|51.31|50.18|47.91|54.28|59.77|64.27|68.11|72.58|67.68|69.99|71.86|72.8|75.76|73.08|74.92|73.35|82.97|82.29|79.82|85.65|82.12|78.74|67.19|76.65|73.66|68.83|74.32|77.88|80.03|80.22|77.19|75.31|57.03|53.73|47.2|62.38|82.26|72.82|68.08|75.36|76.13|69.84|72.75|85.99|90.57|84.62|74.91|90.38|92.84|98.04|101|86.79|76.16|71.06|
2025-07-19 13:42:00|usa_0236|ADI|price_next_month|1||||||||||||||||||||||||||||1.355|1.2917|1.105|1.0833|1.645|1.8333|1.2917|1.25|1.625|1.645|1.5833|2.25|2.8133|3.3333|4.105|4.0833|4.64|4.6875|5.3975|5.61|6.2825|7.7825|8.6575|9.22|10.08|10.3613|9|12.0488|11.625|13.25|16.565|15.69|16.155|12.345|7.03|10.22|12.53|19.22|25.75|28.75|78.625|77|100|49.63|37.3|44.55|47.87|42.5|37.21|36.62|24.1|30.69|29.16|38.55|41|49.75|49.9|49.15|34.72|36.95|36.72|37.08|36.45|37.92|38.14|33.73|30.64|32.52|36.31|36.21|36.88|30.78|26.92|35.11|27.96|17.1|18.64|24.41|28.25|29.99|29.24|29.17|27.88|35.56|39.88|41.17|33.02|34.86|39.21|36.37|39.74|40.6|45.22|45.93|46.28|48.22|50.82|52.38|51.12|54.64|58.54|67.96|55.86|61.63|52.99|58.5|62.56|74.24|81.93|85.76|83.67|86.11|90.15|97.18|98.85|91.92|106.96|96.62|109.83|112.95|109.05|112.95|116.88|139.08|155.82|164.6|162.95|180.25|160.29|168.4|151.53|171.91|183.47|177.69|181.78|183.38|191.82|234.49|234.84|218.05|230.06|213.98||
2025-07-19 13:42:05|usa_0237|VNO|price_next_month|0.053245805981036|||||||||||||||||||||||||||||38.2446|35.4998|38.7936||48.7226|10.0644|9.4678||11.8028|12.2602|13.2667||13.0398|13.5887|13.6327||13.2228|13.0837|11.5283||12.4432|13.5887|12.9922||14.0901|15.2356|16.5166||25.0695|25.4354|32.7989||28.0924|22.9687|27.8143||28.4072|24.7986|23.1005||25.6184|27.0823|27.0384||27.4483|29.3587|28.7658||32.5354|30.2444|27.3458||30.8885|34.5117|40.0452||40.0013|45.9375|53.7987||57.6048|62.9627|62.4723||65.7954|77.5213|92.3068||88.5738|78.0191|65.8759||71.5339|72.8002|39.123||34.153|42.102|47.9138||56.8582|59.3323|59.7129||72.0097|62.8822|54.494||59.9617|59.4128|55.9433||58.5198|59.5079|64.3608||78.3777|77.4921|81.6569||80.7263|70.4628|78.1968||77.1947|83.4902|78.9969||74.5116|74.49|77.62||69.71|77|71.96||66.23|60.47|64.57||36.21|35.83|38.91||47.28|41.88|40.14||34.96|26.22|25.29||13.56|24.02|23.54||24.52|34.37|43.05||37.67||
2025-07-19 13:42:10|usa_0238|FISV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:11|usa_0239|TSLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.348|1.4|1.602|1.8053|1.9127|1.8653|1.7873|2.194|2.1513|1.8347|2.3013|3.6627|8.1827|10.9647|11.7787|13.7947|14.6387|16.1847|12.7953|15.3653|17.7847|14.0233|13.648|16.916|15.0173|13.4893|16.7953|20.9193|21.684|21.7227|23.6207|18.7127|21.3487|20.9907|20.1507|15.676|17.212|21.8753|43.3713|53.25|104.5573|141.56|281.5167|234.9133|220.1667|339.4767|343.5033|292.14|245.53|222.415|173.22|160.67|291.26|212.42|187.29|162.13|239.2|269.19|398.09|237.97|329.65|
2025-07-19 13:42:14|usa_0240|NBL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:15|usa_0241|MNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.0274|0.0293|0.0313|0.0221|0.0195|0.0156|0.0144|0.0098|0.0078|0.0127|0.0195|0.0124|0.011|0.0127|0.0144|0.0195|0.0166|0.0351|0.0612|0.055|0.0475|0.056|0.056|0.0423|0.0469|0.0466|0.0469|0.056|0.0423|0.034|0.0401|0.0411|0.0433|0.0422|0.0435|0.0439|0.0448|0.0422|0.0531|0.0698|0.0938|0.1451|0.2135|0.276|0.426|0.5904|0.9625|1.0525|1.8292|2.6971|3.8325|2.6458|3.1742|3.1833|3.3792|5.6667|3.2133|2.9492|1.905|2.11|2.7917|3.3967|2.5842|3.0125|3.2042|3.6792|3.4908|4.2675|4.72|5.5125|6.385|7.4242|8.7092|10.8333|11.07|7.4417|7.9833|9.4|10.165|9.5383|11.3167|11.16|10.66|16.8133|19.4917|22.8517|25.5917|22.72|22.505|24.0367|26.7717|24.0567|21.3|22.69|26.375|28.965|34.115|27.5|30.01|26.425|28.62|29.8|32.235|28.065|33.3|30.905|39.24|38.285|43.415|48.525|47.16|42.5|43.36|42.84|49.81|46.86|52.04|56|57.49|51.1|55.02|53.45|51.45|52.68|48.71|60.12|59|
2025-07-19 13:42:20|usa_0243|FIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0987|16.4273|18.9953|21.6134|16.4329|13.046|13.915|14.4999|15.0291|17.7475|18.455|19.2293|21.1566|20.0481|19.4966|18.5998|19.7195|20.8168|24.4154|21.6524|19.4688|23.1564|23.1453|27.0223|31.1055|25.2677|21.7304|20.0871|20.51|14.35|16.18|18.35|20.39|21.78|24.25|26.34|27.71|27.41|29.83|33.36|30.47|26.31|27.39|33.07|32.6|32.54|37.06|40.67|44.54|49.27|53.25|52.8|56.9|56.55|63.29|64.28|63.8|70.99|58.71|66|77.16|75.56|79.42|83.86|89.87|95.53|102.36|94.11|108.72|102.92|105.84|110.9|129.74|129.32|143.66|127.64|143.4|137.86|128.06|152.81|144.83|122.4|114.5|95.27|97.1|79.95|75.04|55.28|60.83|48.85|62.26|70.81|75.25|89.72|81.47|79.26|80.33|
2025-07-19 13:42:24|usa_0244|HCP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:25|usa_0245|FCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||11.6875|11.375|14.8125|16.4375|14.8125|15.1875|14.375|14.5625|14.625|11.969|7.344|9.4375|7.4063|6.1563|4.9375|7.6563|8.4375|8.3438|8.7188|4.8125|4.5|3.9688|5.85|7.08|5.38|5.55|7.775|8.88|7.635|6.1|9.385|8.655|13.395|19.375|18.43|15.25|17.4713|18.11|18.405|17.33|20.14|24.71|32.125|32.29|27.28|30.24|28.755|33.58|46.99|58.84|44.41|56.875|48.375|14.53|12.57|21.325|30.15|36.68|33.345|37.765|35.77|47.3975|54.375|55.02|52.96|40.26|46.21|38.3|33.67|38.88|35.25|30.43|28.28|36.76|32.41|34.37|37.22|28.5|16.81|23.27|11.75|11.77|4.6|14|12.96|11.18|16.65|12.75|14.62|13.98|19.5|15.21|16.5|11.65|11.64|12.31|11.06|9.82|11.1|8.83|12.92|17.34|26.91|37.71|38.1|37.72|37.22|40.55|31.55|31.69|44.62|37.91|44.65|33.78|39.69|49.94|45.41|45.02|35.85|36.03|44.8|
2025-07-19 13:42:30|usa_0246|EL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.22|9.1575|9.625|10.75|11.97|11.4375|11.5325|11.11|13.735|16.61|16.0625|16.39|20.515|25.0325|23.78|23.315|25.565|22.095|22|23.22|19.05|19.875|19.775|16.125|16.15|18.075|15.16|14.56|15.085|16.25|18.665|18.695|20.485|22.855|21.95|21.475|22.57|19.205|19.57|16.585|18.235|18.56|18.66|20.195|23.75|25.71|22.51|21.95|21.11|22.805|22.05|18.02|13.125|14.95|18.22|21.25|26.26|32.96|31.125|35.585|40.25|48.5|52.455|49.225|57.93|65.35|52.38|61.62|60.93|69.35|65.65|70.96|68.74|72.57|73.46|75.18|70.59|81.29|89.11|80.46|85.25|95.87|92.9|87.13|81.21|87.14|98.99|111.81|134.96|148.09|134.94|137.44|136.42|171.81|184.19|186.27|195.16|176.4|197.54|219.66|236.65|313.8|333.83|324.33|311.79|264.06|273.1|200.49|277.08|246.72|180|128.87|131.99|146.71|99.61|68.94|83.43|59.96|87.21|
2025-07-19 13:42:34|usa_0247|MRO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:35|usa_0249|STZ|price_next_month|2||||||||||||||||||||||||||||||||||||2.8438|2.75|1.5313|2.125|2.0313|2.3125|2.8438|3.9375|3.4375|3.125|4.1875|4.75|5.25|5.5938|6.0788|4.0788|4.8438|3.75|2.5938|3.5625|3.2813|4.25|5.8913|6.9225|7.1413|6.1487|4.9375|7.2263|6.2975|6.555|7.4688|6.375|6.375|6.305|6.7888|7.3438|8.9688|10.25|10.415|10.7125|13.74|16|11.55|11.855|11.35|15.7|15.245|16.465|16.05|18.565|19.03|23.255|26.435|29.5|26|26.23|25.05|25|28.78|29.02|21.18|24.28|24.21|23.64|17.67|19.86|21.46|15.77|11.9|12.68|15.15|15.93|16.44|15.62|17.69|22.15|20.28|20.82|18|20.67|23.59|27.06|32.35|35.39|47.64|52.12|57.4|70.38|84.97|88.13|87.16|98.17|116.21|116.02|125.21|142.44|151.09|165.4|166.49|153.31|162.07|193.73|199.45|228.57|227.92|218.87|215.62|160.82|175.33|196.94|207.28|189.75|143.36|174.95|189.51|219.05|228|233.89|210.69|250.97|230.32|233.06|229.68|231.75|225.89|246.13|251.33|241.75|271.76|257.28|257.69|221|183.52|162.68||
2025-07-19 13:42:40|usa_0250|BMRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.38|14.56|17.81|18.75|13|12|10.85|11.85|11.4|12.18|6.03|4.45|6.45|10.7|10.98|10.85|7|7.99|6.92|5.72|4.13|6.05|5.93|8.5|8.4|11.73|12.3|14.61|16.03|18.94|16.16|18.06|27.73|37.06|36.46|32.55|18.32|19.26|12.86|16.41|15.56|19.43|23.37|21.85|26.11|25.42|26.89|31.23|34.11|35.64|34.7|39.29|37.01|54.89|65.6|64.65|62.875|68.88|58.23|61.82|82.5|97.16|112.05|146.27|117.04|74.02|84.68|99.42|80.52|87.63|95.84|87.73|82.09|90.23|83.51|100.56|92.17|98.17|85.53|79.32|73.21|83.5|92.02|119.81|74.43|82.78|77.92|76.73|79.23|88.63|81.35|86.05|86.63|115.35|96.04|87.93|81.45|88.08|80.76|84.33|65.89|63.36|63.69|57.29|
2025-07-19 13:42:44|usa_0251|SWKS|price_next_month|0||||||||||||||||||||||||||||0.8767|1|0.96|0.8333|1|1|1.0433|0.8333|0.8333|1.21|0.9167|1.0433|1.0833|1|1.0833|1.75|1.3967|1.02|1.9167|2.21|3.25|4.3767|5.3333|5.1667|3.3133|3.75|2.5433|2.3333|2.5|2.1867|4.1667|5.2933|6.4567|5.8733|4.46|5.54|13.3333|17.625|25.5|27.625|41.875|52|34.06|39.88|30|24.57|38.12|23.28|21.06|12.25|2.9|7.1|6.96|5.35|8.5|8.58|10.61|8.55|8.38|8.89|7.59|5.22|7.33|5.36|5.28|7.14|4.39|6.63|6.57|6.89|7.92|9.22|8.05|8.69|9.46|7.13|4.32|8.84|12.08|10.43|12.69|16.83|17.53|22.92|31.77|31.46|25.31|19.81|21.58|27.14|28.93|23.39|23.94|22.07|24.035|25.8|30.25|41.05|50.76|58.24|83.05|92.25|95.67|77.24|68.92|66.82|66.02|76.94|91.74|99.74|104.87|113.86|97.21|86.76|94.58|86.76|73.04|88.18|85.28|91.06|113.15|103.88|145.58|141.29|169.25|181.33|184.51|167.13|146.52|113.3|108.88|86.01|109.67|105.9|114.37|86.74|104.46|106.59|113.62|87.58|88.76|64.28|72.765|
2025-07-19 13:42:49|usa_0252|WFM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:42:50|usa_0253|MCO|price_next_month|0||||||||4.5639|4.6617|5.0122|4.8899|5.7538|6.8133|6.9926|7.0089|7.6039|7.9543|8.7693|6.6829|7.2208|6.2102|6.5362|7.2045|7.3512|7.0415|7.7913|6.5688|5.7864|5.9005|5.819|4.841|6.2265|6.1939|5.9168|6.4384|7.0415|6.9111|7.6283|7.5305|7.449|7.5957|7.7261|8.7367|8.1988|7.6609|7.5468|7.6446|6.5199|6.8133|7.3349|7.7913|8.4759|7.938|7.4979|7.5305|8.2831|8.4988|9.3185|9.8577|11.001|12.2521|10.3303|10.6833|11.4834|13.8365|11.954|11.0598|12.5941|15.0622|14.7813|13.157|14|15.7|16.63|17.36|18.76|21.79|24.8|23.59|20.94|24.145|25.86|28.95|32.005|32.255|33.8549|38.905|41.89|41.14|47.31|53.26|63.32|62.01|54.88|66.3|71.56|66.12|53.8|43.72|34.78|36.96|34.81|25.6|21.42|29.52|23.74|23.68|27.59|24.72|23.55|27.06|29.37|39.14|35.61|35.49|37.23|40.95|40.53|48.16|54.82|60.85|67.77|70.66|74.58|78.5|87|99.23|91.33|107.52|110.43|96.16|89.14|95.72|106.01|100.52|103.67|118.32|131.63|142.41|161.79|162.2|171.12|145.48|158.51|196.62|214.34|220.69|256.79|243.9|281.3|262.9|266.26|326.71|376|404.15|343|316.48|310.25|264.87|322.75|313.12|352.75|308|392.04|370.33|456.48|454.04|499.44|453.12|499.9|
2025-07-19 13:42:56|usa_0254|LNG|price_next_month|0.060251046025105|||||||||||||||||||||||||||||||||||||||||||||21|10|7||10|14|14||2|7|5.8||8|7.12|5.34||4.38|2|1.5||3.06|3.12|1||1.76|1.88|1||1.11|0.85|0.4||0.62|0.64|0.485||1.35|2.96|2.975||7.545|8.645|28.43||29.3|39.05|35.83||38.93|32.9|30.76||38.07|36.08|34.8||4.9|3.76|3.14||4.15|2.75|1.9||2.83|2.42|5.57||11.71|7.75|10.1||14.04|14.76|16.8||29.35|27.99|39.59||68.11|80.26|65.99||75.83|62.15|47.55||32.13|42.9|40.86||48.72|42.79|48.32||66.62|66.93|61.12||63.18|59.71|60.54||44.35|52.05|56.69||84.9|87.46|104.81||136.77|160.18|175.36||139.77|163.2|182.15||157.79|185.26|224.01||236.99||
2025-07-19 13:43:02|usa_0255|APH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.2442|0.2755|0.3106|0.3398|0.3555|0.4375|0.4239|0.338|0.3302|0.4102|0.3008|0.3106|0.4023|0.3966|0.6505|0.8047|0.838|0.963|0.627|0.5244|0.5088|0.5391|0.6739|0.9228|1.0606|1.9922|1.6387|2.0078|1.5125|1.3156|1.2962|1.3922|1.4375|1.3703|1.1766|1.2031|1.2734|1.3841|1.6875|1.8359|2.0647|1.9756|1.9644|2.1456|2.4581|2.465|2.7837|2.4981|3.1769|3.6125|3.505|4.2438|4.2325|4.3887|4.2825|5.5338|4.9887|5.7725|5.9588|3.5812|3.2687|4.23|4.1688|5.015|4.98|5.7763|5.6|6.2663|6.9175|6.9887|6.1113|5.9363|6.8037|7.2675|7.36|7.5163|8.4462|9.44|9.82|10.0363|10.86|11.9187|12.0213|12.645|13.4275|13.8425|14.1025|13.555|12.3925|13.9575|14.88|16.4825|16.8725|18.0775|19.155|21.75|23.1925|20.9275|23.3775|22.375|21.98|24.89|23.33|25.0825|24.8675|22.065|26.44|28.21|31.22|33.67|36.245|38.385|39.795|35.75|38.565|37.915|39.885|37.735|44.155|40.275|50.55|60.385|64.26|67.02|70.78|76.95|103.34|
2025-07-19 13:43:07|usa_0256|ISRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7639|3.0278|1.8611|1.4533|2.0422|2.0444|2.0556|2.2556|1.5556|1.4889|1.4244|1.3711|1.6667|1.6111|1.9754|1.8011|2.5422|3.2422|4.4333|4.7711|7.7111|9.8589|15.2522|14.1111|10.5778|11.02|10.9344|14.4067|23.6233|36.3189|28.2222|32.14|34.5878|19.1989|11.47|15.97|25.2578|27.3722|36.4511|40.0622|36.4856|29.2167|35.8789|38.8556|44.5056|48.2067|51.1011|64.2444|53.5|60.2467|63.82|54.6989|43.1111|41.2778|45.2867|40.1889|50.8389|55.0889|54.9422|55.1089|59.2411|55.1778|60.0944|69.5956|77.3067|74.6756|76.9656|92.8744|104.2511|125.12|143.89|146.9267|169.3967|173.7267|174.5467|170.21|173.17|184.3167|186.5933|170.2933|228.48|222.36|249.2133|288.3333|330.4867|361.13|284.18|239.3|230.17|246.47|245.69|301.22|324.4|262.22|378.22|370.62|444.61|503.84|571.88|515.8|518.62|
2025-07-19 13:43:10|usa_0257|IR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.09|30.42|36.28|31.63|28.61|26.59|24.44|33.75|33.2|33.02|35.58|29.27|31.35|36.1|43.59|51.21|48.21|53.94|55.58|43.81|44.69|48.89|56|54.44|64.52|59.36|79.86|92.5|98.7|96.12|90.94|74.86|85.55|
2025-07-19 13:43:12|usa_0258|HES|price_next_month|0||||||||||||||||||||||||||||14.8433|13.63|14.6067|14.5733|13.3833|15.8633|16.62|17.0033|14.1867|12.9867|15.05|14.41|14.7633|16.4233|15.3867|16.4|15.0567|15.65|16.2433|15.59|14.2667|15.9667|15.1067|14.32|17.5033|18.1133|15.5633|17.7733|18.9867|15.6933|19.0333|19.93|17.79|18.7533|16.58|18.1233|15.6267|18.8067|19.5767|19.0233|17.6833|21.2067|20.1667|20.6667|23.1333|29.0633|25.76|19.5833|20.4533|25.6267|22.8|17.1|15.7333|15.05|15.6567|17.2067|18.7967|23.71|27.7833|26.9033|28.8833|31.2167|39.2867|41.7|51.6|47.7567|52.9|42.4|53.99|56.75|61.2|71.61|90.63|106.2|101.4|60.21|55.61|54.79|55.2|54.74|57.79|63.55|53.59|63.03|84.12|85.96|68.56|62.56|56.3|52.14|47.16|52.26|67.16|72.18|74.46|81.2|75.49|89.16|98.98|84.81|67.49|76.9|59.01|56.21|42.5|59.62|53.65|47.97|54.18|48.83|44.54|44.16|50.51|56.99|65.63|57.4|54|64.12|64.84|65.75|56.57|48.64|49.21|37.22|53.98|74.51|76.44|82.57|92.29|103.07|112.47|141.08|150.16|145.06|151.73|144.4|140.53|157.49|153.42|134.48|139.03|129.05|148.97|
2025-07-19 13:43:17|usa_0260|EA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.5|5.4375|3.5625|5.625|4.47|5.75|9.0325|9.1575|6|6.6875|7.5|9.375|7.97|6.0325|8.375|8.47|8.985|11.5625|12.665|10.2825|10.54|12.7025|14.235|20.2025|20.4375|15.125|22.11|25|22.905|28.31|28.46|25.73|26.535|29.525|30.09|32.56|25.885|29.57|42|49.47|46.86|50.62|50.13|44.92|64.34|53.39|57.6|56.88|54.58|56.8|47.11|52.89|50|50.41|48.64|61.12|47.37|51.47|43.18|22.78|15.44|20.35|21.47|18.24|16.28|19.37|15.93|15.83|15.59|20.18|22.25|23.35|18.575|15.38|11.02|12.35|15.73|17.61|26.12|26.25|26.4|28.3|33.6|40.97|54.86|58.09|71.55|72.07|64.545|61.85|76.32|78.52|83.43|94.82|116.74|119.6|126.96|117.98|128.75|90.98|92.24|94.65|92.5|96.4|107.92|114.26|141.62|119.83|143.2|142.08|143.96|140.25|132.66|118.05|131.23|125.96|128.68|127.28|136.35|123.79|137.58|126.82|150.94|150.85|122.91|145.09|150.11|
2025-07-19 13:43:21|usa_0261|HIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.065|24.19|26.44|31.5|36.69|37.25|43.565|40.5|45|55.375|52.06|53.13|51.94|58.94|54|51.81|38.13|52.06|64.25|74.44|61.5|62.1|66.21|54|66.19|69.3|50.6|39.5|41.68|40.76|52.19|54.9|64.34|61.08|65.1|58.48|67.29|72.37|80.57|79.75|82.23|91.93|84.84|87.17|94.91|101.2|91.87|97.03|80.5|71.27|63.39|10.32|13.16|11.47|16.49|24.52|23.99|28.57|23.41|23.95|27.78|28.97|23.42|19.25|17.52|20.55|16.45|21.71|24.8|28.09|30.86|33.7|33.25|35.87|34.16|39.58|38.9|40.77|47.55|46.26|40.18|44.38|39.85|44.11|48.71|48.36|55|55.05|58.76|53.84|52.7|45.42|46.92|52.31|57.63|57.08|59.28|37.99|42.32|38.52|48.02|65.96|63.62|72.93|71.87|69.93|64.47|72.41|77.61|70.99|71.88|73.45|86.96|96.89|110.92|110.44|111.55|122.67|122.86|
2025-07-19 13:43:26|usa_0262|PH|price_next_month|0||||||||||||||||||||||||||||6.7941|6.6193|6.3141|4.7348|6.4385|6.3733|6.5215|7.443|7.997|8.7437|7.5733|7.1615|8.3793|7.6948|8.1156|8.9926|7.5941|8.6015|8.557|9.277|9.3807|10.3141|18.1111|15|15.2222|18.7778|15.5022|16.8356|19.1689|22.1111|28.6133|28.0867|29.1267|29.6667|22.8733|23.8333|20.5|31.2933|31.46|30.54|28.8333|31|23.7067|27.5867|29.2|31.08|29.8|23.9333|32.6933|33.3|26.84|29.0867|26.8733|27.12|30.7333|33.98|36.66|36.86|38.2533|47.0867|43.44|39.96|43.8133|41.7867|50.5133|54.0333|48.16|55.7533|55.1733|61.4267|65.7867|80.37|67.61|79.85|61.68|38.77|38.21|45.35|44.28|52.96|55.91|69.18|62.12|76.55|89.41|94.32|79.02|81.55|80.68|87.69|80.32|78.66|92.97|88.57|103.28|116.72|113.37|126.88|114.95|127.03|116.46|119.36|112.75|104.7|97.16|116.02|114.19|122.75|147.13|160.8|165.98|182.61|201.42|164.62|169.05|151.63|164.81|181.08|175.08|183.49|195.69|158.12|178.92|208.36|264.61|313.81|312.03|296.59|310.01|270.82|289.09|290.62|326|324.88|410.01|368.91|464.5|544.91|561.16|634.07|707.05|605.06|722.58|
2025-07-19 13:43:30|usa_0263|ED|price_next_month|0||||||||||||||||||||||||||||26.37|23.75|25|23.37|23.5|24.62|25.37|25.75|28.5|28|31.25|31.25|33.63|35.38|36.38|34.75|31.25|30.63|28.75|24.88|28.25|27.75|29|30.38|33.75|29.38|27|29.25|31|27.75|31.63|34.25|41.31|45.25|42.31|50.13|49.44|45.44|43.5|38.19|32.69|35.19|30.31|35.19|34.94|37.41|39.74|39.49|40.99|43.59|42.85|42.57|39.92|38.87|39.71|40.51|43.83|41.21|40.97|43.45|43.87|43.28|48.16|45.5|47.01|43.12|46.87|48.35|48.28|51.26|43.68|47.09|43.57|41.6|39.7|43.32|40.75|37.13|39.36|40.68|43.74|45.2|46.12|49.72|49.91|52.12|52.6|57.87|58.96|59.45|64.5|60.38|56.88|63.65|59.9|58.22|54.41|58.03|56.09|63.36|69.28|61.55|63.59|65.75|69.39|74.6|80.08|75.55|74.35|79.28|82.86|86.05|80.36|80.13|78.93|76|77.65|86.16|84.96|92.22|94|78.8|76.83|78.49|70.78|77.41|73.77|75.4|86.45|92.74|99.27|87.96|95.31|98.47|94.86|87.79|90.9|94.4|97.52|101.68|93.74|112.75|101.08|
2025-07-19 13:43:35|usa_0264|ADS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:43:36|usa_0265|IVZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|14.65|16.65|21.825|18.5|17.95|21.675|28.6|34.875|45.35|46.1|36.5|31.94|23.8|27.84|21.75|15.14|12.5|11.55|11.11|15.4|15.75|14.96|13.38|10.53|10.94|13.44|11.7|14.54|12.53|18.45|21.87|19.62|22.98|24.37|23.71|25.19|30.66|27.22|25.65|23.29|14.91|11.79|14.72|19.75|21.15|19.3|22.99|19.54|23|24.74|24.87|22.18|20.07|22.57|24.84|22.13|24.32|27.25|31.74|32.19|33.75|33.25|35.21|37.63|40.47|36.73|41.42|38.6|33.17|29.93|31.01|29.18|28.09|28.92|32.94|34.77|35.79|36.13|28.97|26.99|21.71|18.22|21.97|19.19|16.82|17.3|8.62|10.04|13.11|20.59|27|24.38|25.41|22.66|18.38|17.74|15.32|18.51|17.13|16.8|12.97|15.83|14.17|17.26|17.34|19.23|13.93|19.92|
2025-07-19 13:43:40|usa_0266|XEL|price_next_month|0||||||||||||||||||||||||||||36.5|33.5|35.75|32.62|33.38|33.5|35.88|39.75|40.75|40.62|43.75|42.5|44|45.38|45.88|44.38|43.63|42|42.75|44.38|46.25|44.25|44.25|47.25|51.38|46.63|44.75|47|46.13|45.5|51.38|50.38|53.63|56.38|26.31|27|26.94|24.13|22.5|21.5|19.25|21.81|22.06|25.56|25.47|31.2|26.94|28.28|26.7|25.43|6.96|10.4|11.02|13.52|14.48|16.4|17.32|16.73|17.1|17.1|18.19|17.18|19.41|18.33|19.42|18.84|20.04|22.07|23.33|24.09|20.3|22.55|20.75|20.8|20.06|17.42|18.46|18.44|19.94|18.86|20.78|21.75|21.99|23.86|23.57|24.33|24|25.85|26.6|27.06|29.3|28.25|27.78|31.79|29.95|28.86|28.91|31.87|30.8|33.47|37.53|33.91|34.67|35.63|38.22|40.03|43.98|41.55|41.32|45.05|47.31|49.52|45.64|46.84|46.86|49.01|52.36|56.5|59.61|63.51|69.19|63.56|69.04|70.03|63.99|71.3|68.25|64.59|69.66|73.26|73.18|65.11|68.77|69.91|62.73|59.27|59.87|53.73|58.28|66.81|67.2|70.7|70.38|
2025-07-19 13:43:45|usa_0267|DLTR|price_next_month|0.73680183626626|||||||||||||||||||||||||||||||||||||||||||||||||1.4815|1.9588|1.8436||4.1975|3.1605|3.7778||4.7407|5.76|6.1674||7.6667|6.4444|10.0844||7.4733|7.3333|9.9444||13.2222|13.52|12.4167||8.5933|7.91|9.3467||13.4233|8.2033|9.7833||9.6667|13.0733|10.5733||9.3|7.8367|9.2767||8.2667|7.59|7.6533||8.81|9.5933|10.0033||14.1033|14.4833|9.5533||12.3|12.7867|14.0967||14.9233|16.6467|16.3233||20.8633|22.635|27.475||31.87|35.715|40.745||51.59|48.17|41.74||48.04|52.7|55.65||53.03|53.625|68.36||74.99|76.26|75.46||90.54|82.7|88.16||77.7|79.64|102.76||82.59|80.51|86.77||101.59|101.53|91.46||97.87|96.27|109.24||97.5|90.54|133.83||160.33|135.68|150.29||134.88|122.36|123.59||117.95|84.49|71.27||90.26||
2025-07-19 13:43:50|usa_0268|ROP|price_next_month|0.34370677731674|||||||||||||||||||||||||||||||||||||1.875|1.4688|2.25||6.625|8.75|8.4375||5.8125|5.4675|6.4375||8.0625|8.5|8.875||11.75|10.375|10.8125||12.2825|14.125|14.405||16.595|8.5|9.28||16.125|17.905|18.595||17.625|16.19|15.44||20.54|20.5|21||19.5|17.375|21.08||18.345|21.34|25.07||26.475|27.575|30.775||34.95|38.52|39.4||46.84|46.38|51.31||58.36|63.29|63.45||65.04|59.08|45.77||42.98|47.38|52.04||58.02|58.08|72.41||83.47|76.95|85.19||101.22|102.79|111.53||124.22|123.7|129.7||141.68|150.56|157.82||174.96|162.09|193.49||171.08|177.55|181.11||227.2|230.66|267.21||275.79|298.37|297.59||343.92|366.76|360.37||393.8|427.19|427||450.01|483.28|464.15||442.44|402.58|438.89||454.22|499.06|538.25||532.76|554.41|566.44||570.27||
2025-07-19 13:43:55|usa_0269|WY|price_next_month|0||||||||||||||||||||||||||||17.18|17.48|17.43|13.31|17.11|20.04|21.3|21.25|23.49|27.7|27.17|29.2|33.34|35.89|31.78|32.54|48.88|42.63|42|39.38|37.88|42|46.75|44.13|46.13|49.5|41.63|45.88|45.5|45.75|62.25|47.75|49.81|57.63|42|46.81|54.13|67.25|64.69|59.69|57.38|53.38|45.69|46.94|52.5|56.53|59.73|49.91|58.32|59.61|58.75|45.3|48.05|49.59|56.29|60.23|61.46|59.2|62|62.64|62.4|68.61|68.98|63.34|69.76|70.47|58.66|63.59|75|79.22|71.24|75.91|67.64|63.88|53.46|38.22|27.34|35.26|35.04|36.34|39.9|49.52|16.22|16.22|23.18|23.01|19.99|17.98|20.02|20.36|23.35|27.69|30.12|30.51|28.4|30.415|29.88|29.85|31.32|33.86|35.85|31.51|30.69|29.33|25.61|32.12|32.72|29.93|31.33|33.87|33.02|35.91|37.54|36.78|34.18|26.63|26.24|26.8|25.41|29.21|28.95|21.87|27.81|27.29|31.19|38.77|33.73|35.72|40.43|41.22|36.32|30.93|34.43|29.91|34.06|28.69|32.77|30.17|31.76|31.16|30.62|25.91|25.31|
2025-07-19 13:43:59|usa_0270|NTRS|price_next_month|0|||||||||||||||||||||||||||||4.2408|4.0217|3.4183|4.4033|5.6083|6.395|7.005|7.33|8.6683|8.4867|8.3383|9.695|9.845|9.2775|9.0975|10.75|10.4375|9.3125|9.095|8.25|9.1575|9.97|11.9375|13.25|14.0625|14.7825|17.3125|20.5|22.25|27.5|29.25|33.69|36.5|36.815|36.875|43.28|46.565|43.5|48.28|60.38|64.13|74.88|85.38|77|65.03|63.8|50.49|58.39|53.12|39.83|34.82|34.06|35.12|43.77|46.5|47.46|42.21|40.15|42.54|43.64|45|50.8|53.6|52.21|58.89|57.11|58.72|60.75|62.95|62.46|75.21|73.36|74.11|78.17|56.31|57.52|54.36|59.81|50.25|50.52|54.98|46.99|49.63|51.98|49.99|44.905|40.47|41.17|47.56|45.4|47.8|51.48|53.92|58.54|56.42|60.22|60.25|66.89|66.3|65.38|73.15|76.49|70.39|62.08|71.08|67.59|72.42|82.96|90|87.51|93.52|105.39|106.75|109.22|94.07|88.46|98.55|98|99.68|97.81|79.16|78.35|78.27|89.19|113.8|112.85|123.04|116.64|103.05|99.78|84.35|96.97|78.16|80.12|65.91|79.64|82.39|88.65|100.52|112.29|93.98|127.93|
2025-07-19 13:44:04|usa_0271|K|price_next_month|0||||||||||||||||||||||||||||14.3095|14.3987|16.1275|16.0689|18.2974|21.347|24.6007|23.8101|26.6251|26.5688|30.3174|35.1874|29.1492|27.0943|22.8718|26.8034|25.2176|23.6365|24.2793|27.5634|25.8041|29.853|33.7236|33.8972|35.9521|33.489|35.0701|29.792|32.668|32.668|43.1069|40.4045|43.5198|38.7061|31.1995|30.9649|38.1244|34.7182|32.6633|37.3549|22.7545|22.7545|24.3403|23.8148|24.5842|23.9274|28.2156|28.6191|28.9569|33.7048|32.3161|29.8952|31.3402|30.7209|32.2129|31.0869|35.4783|40.2544|39.0908|40.3482|41.8871|42.1779|42.5157|41.446|40.2544|43.4541|45.1994|47.2074|46.2315|49.647|48.6149|49.5344|44.8522|48.0144|49.7878|47.3106|40.9956|39.5131|44.5707|48.3615|51.0639|51.5519|46.9634|47.1605|47.198|53.7382|52.3401|50.8669|46.4661|47.4514|44.7583|49.0934|54.8923|61.029|62.155|59.3494|54.4044|62.7086|56.1403|60.0156|61.5357|59.4244|62.0893|66.171|68.911|72.0731|77.6093|70.4967|68.226|66.6214|63.8064|58.6738|63.9097|55.2676|66.6496|61.4419|55.3709|56.5813|54.6296|59.6121|64.0035|61.4606|64.7354|59.0116|55.3052|58.5706|59.4526|57.5196|59.1148|64.2756|69.3614|72.0825|64.3507|65.4673|62.7649|50.47|54.76|57.86|58.15|80.65|81.73|82.77|79.92|
2025-07-19 13:44:09|usa_0272|SYMC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:44:10|usa_0274|MAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||7.8954|8.4489|8.5946|9.993|11.3623|11.8576|13.2561|12.382|12.8773|16.0238|16.2569|16.1112|15.4994|15.1498|12.5277|16.3734|19.5199|16.3443|15.7033|14.4797|14.9167|18.6459|18.879|21.5174|21.3868|22.2585|14.6044|19.0052|20.4825|15.6159|14.4179|14.5438|16.7394|19.1587|20.1376|20.6923|22.0741|22.748|25.4004|29.4512|29.2508|31.9171|27.7917|31.0641|34.0614|32.7981|38.942|44.8807|42.1491|38.7369|38.3267|33.5253|31.9777|24.1558|19.457|15.2057|21.9649|20.162|23.5506|24.7241|34.6495|31.9631|34.9229|37.2228|33.2733|30.6341|29.6915|34.45|39.09|36.42|36.48|39.98|43.06|41.57|45.08|49.3|57.93|64.71|75.75|74.5|80.05|72.61|76.78|61.28|70.09|71.7|68.7|84.6|94.42|104.19|119.48|147.34|136.68|127.84|116.89|114.53|136.42|139.06|126.55|140.06|90.94|83.825|92.88|116.31|148.52|145.98|160.02|161.12|177.52|158.82|160.11|174.18|169.34|201.81|188.56|239.73|236.13|227.3|260.02|290.59|238.58|272.58|
2025-07-19 13:44:13|usa_0275|ENDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:44:14|usa_0278|MTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||13.575|13.938|16.2|15.025|14.725|16.05|17.7|19.675|22.5|23.8|24.9|25.675|29.825|32.2|35.925|40.9|45.625|51|53.913|49.85|50|55.9|53.95|49.55|41.1|43.925|47.244|50.2|68.3|71.55|80.5|65.5|75|85.38|83.6|81.92|79.8|84.47|88.57|93.9|89.97|85|93.23|103|102.36|103.45|108.51|107.58|108.3|119.4|121.92|121.81|121.31|111.34|106.29|99.48|91.28|93.23|70.38|81.1|38.91|52.45|58.32|62.85|73.75|87.35|87.34|74.75|86.47|88.37|86.24|76.11|79.74|86.27|85.84|104.1|102.69|100.2|116.86|112.53|111.51|122.01|121.5|122.18|113.16|119.67|131.15|119.85|110.18|118.32|114.56|122.73|162.57|155.41|163.15|166.77|190.78|182.27|173.35|165.41|164.54|170.07|164.25|156.53|168.52|112.08|105.95|103.58|132.47|157.69|133.85|147.12|169.38|166.64|177.45|168.37|156|125.8|139.86|112.75|138.1|144.39|172.17|194.68|201.24|169.76|196.19|
2025-07-19 13:44:19|usa_0279|FITB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.3333|10.2716|10.2222|10.321|9.9259|9.5072|11.2593|13.284|14.0385|16.3704|15.3333|18.557|22.9274|22.1126|28.1111|28.5022|33.8889|36.6667|41.5|44.1667|45.6267|47.7933|43.3733|49.2067|44.2533|42.0867|41.31|51.38|59.25|53.76|63.02|56.42|63.25|68.59|66.07|63.5|53.35|49.22|55.01|58.17|57.74|53.72|49.36|49.19|46.47|43.5|43.1|40.12|37.57|40.42|38.14|39.85|39.9|40.59|36.89|31.28|27.1|21.43|13.97|10.85|2.39|4.1|9.5|8.94|12.44|14.91|12.71|12.56|14.87|13.27|12.65|12.01|13.005|14.225|13.82|14.525|16.29|17.03|19.24|19.035|21.02|20.61|20.48|19.99|17.3|20|21.07|19.05|15.8|18.31|18.98|21.76|26.1|24.43|26.7|28.9|33.1|33.17|29.59|26.99|26.82|28.82|29.69|29.08|28.45|18.69|19.86|23.22|28.93|40.54|36.29|43.53|44.63|37.53|34.12|35.69|36.29|26.2|29.1|23.71|34.24|36.46|42.34|43.68|44.31|35.94|43.03|
2025-07-19 13:44:24|usa_0280|KMX|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.155|8.28|4.5|5.815|5.095|2.94|2.69|1.97|2.69|1.69|1.155|1.655|1.69|2.28|1.97|3.77|7.98|5.625|11.37|12.93|10.825|8.025|8.94|7.285|15.075|16.33|15.465|14.6|10.935|10.775|15.525|15.75|13.325|15.635|13.84|16.34|17.73|20.855|26.815|24.54|25.5|20.33|19.75|19.42|14.19|14|7.88|12.44|14.7|20.9|24.25|25.12|19.9|27.86|31.88|32.1|33.07|23.85|30.48|34.65|25.94|28.3|37.54|41.7|46.16|48.47|47.02|46.8|52.01|46.45|66.58|69.01|66.21|59.32|53.97|51.1|49.03|53.35|64.39|59.22|63.06|75.81|64.13|61.94|72.87|74.67|62.73|69.8|86.83|88|87.67|53.83|89.55|91.91|94.46|132.66|129.15|127.96|130.23|96.48|90.48|66.02|60.89|64.28|83.7|70.73|76.74|87.11|73.34|77.38|81.76|77.92|67.21||
2025-07-19 13:44:28|usa_0281|KSS|price_next_month|1.0316925151719|||||||||||||||||||||||||||||||||||||||||||||5.875|6.0625|4.9688||5.7038|6.485|6.5625||9.1575|9|9.8125||13.1875|17.75|17.0325||25.94|19.5|30.72||38.44|33.065|36.095||55.63|57.69|61||62.73|48|70.44||70.08|60.81|55.95||51.38|53.5|44.94||42.28|48.19|49.17||55.91|50.18|48.6||59.12|64.92|68.43||71.03|57.33|45.8||40.04|46.08|36.2||42.75|57.05|53.93||47.5|52.68|54.34||50.01|49.1|49.35||45.49|51.22|42.98||50.51|51.75|56.75||52.68|61.03|61.04||62.61|46.31|47.63||37.92|43.75|49.38||38.67|45.65|54.23||72.9|74.55|66.34||47.55|49.66|50.95||20.77|18.53|40.69||55.11|47.09|49.39||35.69|25.15|25.25||23.05|20.96|28.68||22.99|21.1|14.04||8.48||
2025-07-19 13:44:33|usa_0282|PAYX|price_next_month|2||||||||||||||||||||||||||||0.6341|0.6243|0.5708|0.7168|0.8877|0.9169|1.1023|1.3559|1.3071|1.3461|1.6973|2.0631|2.3996|2.3996|2.941|3.0727|2.1096|1.7198|2.2194|2.3818|2.7049|4.7737|6.0905|6.5686|7.7037|9.5072|11.4568|10.1728|8.1244|11.2593|10.3348|15.0015|17.0933|18.0844|22.9467|22.8622|21.0844|21.2533|22.7533|26.6667|34.92|42|52.5|48.63|37.06|40|31.51|34.85|39.7|31.29|24.27|27.9|27.47|29.39|34.1|37.2|35.6|33.88|30.15|34.08|32.82|32.52|37.09|38.12|41.66|38.98|36.85|39.54|37.87|39.12|41|36.22|34.26|31.28|33.03|26.28|25.67|25.2|29.05|30.64|30.72|25.97|27.49|30.91|31.385|30.72|26.37|30.11|30.99|31.41|33.29|31.1|35.06|36.51|40.64|45.53|42.6|41.56|44.2|46.17|49.615|46.88|47.63|52.89|54.01|59.5|57.87|60.88|58.9|56.94|59.96|68.08|61.59|68.35|73.65|65.15|80.2|82.29|82.77|85.06|62.92|75.75|79.77|93.18|98.02|107.3|112.45|136.5|136.47|113.87|112.21|115.56|114.59|111.87|115.33|119.11|122.8|118.56|134.19|140.22|154.28|145.46||
2025-07-19 13:44:38|usa_0283|CAG|price_next_month|2||||||||||||||||||||||||||||7.2939|9.177|8.6245|9.5972|11.6722|10.8292|11.9965|13.8122|10.7968|10.1626|11.964|12.89|10.6996|9.8241|10.1159|10.2599|10.4078|11.8668|12.2559|12.1586|12.89|13.5709|15.419|16.0493|15.8081|17.6562|19.1619|19.3565|21.1073|24.9981|25.7529|25.7801|25.0019|24.6596|20.9633|24.5117|19.944|20.7221|17.5551|17.6562|14.1079|14.8315|15.6097|20.2319|14.1934|15.4151|17.4695|18.4966|18.8701|21.5158|19.337|19.4615|15.6252|18.3643|16.5279|20.5354|20.9633|21.0723|20.0062|22.9165|21.0256|18.0219|19.2592|15.7809|16.6991|17.2049|19.0491|21.01|19.3837|20.9011|20.333|18.5122|18.6367|15.0027|15.1428|12.8395|13.1274|14.8315|16.8703|17.9363|19.5082|18.1464|17.0726|17.5706|18.4811|20.084|18.8468|20.5431|20.4342|20.1774|21.4691|22.9554|27.8655|27.1808|23.6091|26.2236|24.146|23.0955|25.7101|28.2313|28.4258|34.0207|31.5228|32.8068|34.721|37.2033|36.6586|39.55|40.34|35.76|33.74|37.67|36.88|35.73|33.97|21.36|27.74|26.52|30.68|34.24|29.34|35.17|35.71|36.26|37.6|36.38|33.87|34.15|33.57|34.24|32.63|38.7|37.56|33.72|27.42|28.66|29.64|28.42|32.52|27.75|26.67|20.47||
2025-07-19 13:44:43|usa_0284|PGR|price_next_month|0||||||||||||||||||||||||||||0.9383|0.9481|1.3292|1.1111|1.3419|1.56|1.3544|1.3547|1.285|1.4058|1.6714|2.1933|2.6792|2.5417|3.1342|3.7175|2.865|2.6567|3.2292|3.1667|3.2817|3.1458|3.2192|3.4583|4.2192|3.8858|4.2083|5.7292|5.5317|6.3442|8.9483|8.6875|9.115|11.2867|10.3175|12.2708|10.4117|11.9583|10.6458|7.7133|5.1875|5.4533|5.6042|8.1875|7.8292|9.7333|11.2342|11.5592|12.3208|14.375|12.7875|13.75|12.085|17|16.4975|18.45|20.6625|21.88|19.155|23.3875|20.9125|22.8175|24.9225|28.9525|26.26|27.1325|24.19|24.17|23.19|23.07|20.98|18.5|18.55|18.19|20.25|14.27|12.15|15.28|15.58|16|16.58|20.09|19.64|21.16|19.81|21.94|19.68|19.01|20.28|21.3|19.74|22.3|22.49|25.29|26.01|25.97|23.24|24.25|23.44|26.41|25.95|26.66|30.5|33.13|31.25|32.6|32.51|31.51|37.44|39.72|47.13|48.65|54.1|60.29|60.01|69.7|67.29|78.15|80.98|69.7|80.69|77.3|90.34|91.9|87.19|100.74|95.16|94.88|108.66|107.36|115.06|128.4|136.35|136.4|125.98|158.09|178.25|208.25|214.12|242.83|246.44|281.74|246.41|
2025-07-19 13:44:49|usa_0285|ES|price_next_month|0||||||||||||||||||||||||||||11.97|11.4|11.58|11.86|12.27|13|13.76|14.85|16.05|16.01|18.11|17.98|19.45|19.93|19.99|19.65|25.25|24.88|23.38|23.13|23.88|21.75|22.5|24.75|23.63|16|12.38|10.75|13.13|8.25|9.75|11.5|12.25|14.13|15.31|15.63|15.31|15.81|18.75|20.81|20.5|21.5|22.13|20.38|22.58|17.85|20|17.65|18.11|20|16.65|15.05|14.35|14.92|16.8|18.84|19.25|18.35|18.7|19.33|18.7|18.31|21.58|18.19|19.88|20.15|22.4|25.01|27.65|32.17|27.34|30.83|27.79|26.32|25.16|22.56|23.8|21.02|23.01|23.05|25.32|27.79|27.84|31.28|32.92|35.6|34|34.57|34.75|36.77|39.88|39.3|40.73|45.33|44.41|42.89|43.8|47.26|43.9|49.35|55.58|48.76|49.72|50.94|53.8|56.44|58.49|55.06|55.32|59.4|60.79|62.64|63.09|60.25|60.72|63.26|69.41|71.66|75.86|83.74|92.44|80.7|90.07|87.27|87.5|86.22|86.27|84.9|89.49|87.4|88.22|76.28|82.33|77.61|72.33|53.79|54.22|60.62|64.91|65.85|57.68|59.48|65.41|
2025-07-19 13:44:54|usa_0288|AA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.73|36.45|36.49|36.63|49.52|52.02|51.95|42.82|34.56|29.02|26.85|23.04|21.6|14.71|7.37|12.91|13.03|18.56|36.75|38.27|49.55|61.21|70.52|49.08|41.41|52.75|38.04|34.84|23.84|29.75|36.08|33.43|41.1|35.32|25.56|30.33|
2025-07-19 13:44:56|usa_0289|ROK|price_next_month|0||||||||||||||||||||||||||||4.511|5.1395|5.5994|5.2775|6.0708|5.8754|5.8945|5.8332|6.1053|5.5994|5.5956|5.8715|6.5537|7.6729|7.7303|8.401|15.3304|14.9471|13.7513|13.3681|14.422|16.6718|17.4881|17.055|22.4705|22.4207|20.1211|21.0793|25.1993|25.4867|25.1533|18.7797|21.4165|21.3897|15.5948|15.7366|16.6488|19.7877|22.5395|18.5651|18.9483|15.0927|13.4371|15.0659|18.0822|17.2582|16.05|13.78|19.25|21.47|18.5|16.55|23.05|22.8|25.84|31.05|32.57|32.69|37.41|41.69|56.65|46.23|51.51|53.15|66.07|72.46|61.98|62|61.21|59.54|69.99|68.88|56.9|54.23|44.51|27.67|26.04|31.59|41.41|40.95|48.24|60.72|54.15|62.37|81.01|87.13|71.76|67.65|77.87|77.34|67.36|71.06|89.19|84.78|96.85|110.41|114.84|119.18|111.66|112.35|108.92|118.6|116.78|109.16|95.57|113.47|114.4|119.72|147.99|157.35|165.03|200.82|197.29|164.53|187.56|164.73|169.52|180.71|160.78|171.99|191.66|189.48|218.14|237.12|248.53|264.26|307.42|319.4|289.22|252.67|255.28|255.3|282.03|283.41|336.29|262.81|253.28|270.96|278.65|266.71|278.43|247.68|356|
2025-07-19 13:45:01|usa_0290|MOS|price_next_month|0.47963800904977|||||||||||||||||||||14.4375|20.4375|20.3125||18.5|19.375|15.75||16.5|16.125|17.375||20.75|27.4375|24.625||23|21.6875|19||15.75|14.25|19.1875||17.1875|20.0625|19||22.5|31.625|38.6875||36.625|43|36.125||39.125|35.188|31.5||32.5|18.375|22.875||20.938|15.938|16.125||15.375|14.688|11.875||11.09|11.81|11.75||14.02|13.24|13.05||8.74|7.83|7.27||12.45|15.94|17.38||13.08|16.15|13.54||15.56|16.24|21.3||35.13|42.02|69.15||125.32|106.74|30.35||54.7|48.47|54.45||46.17|58.66|67.63||70.85|71.13|52.76||47.68|57.91|54.06||60.82|41.65|47.9||49.99|47.76|45.77||45.85|40.83|31.64||25.23|30.07|28.4||22.63|19.98|24.29||27.49|31.27|36||21.47|18.39|19.05||12.09|18.23|21.96||36.14|32.18|34.22||62.65|53.87|51.3||31.96|38.85|35.89||30.93|28.57|26.46||36.14||
2025-07-19 13:45:08|usa_0291|XRX|price_next_month|0||||||||||||||||||||||||||||22.6136|21.7354|20.0361|12.9534|21.4061|25.0286|24.4798|28.1023|33.8633|32.546|32.8226|32.6031|37.6527|33.8633|32.0542|34.7986|43.0888|43.4181|44.8979|45.0076|48.0286|54.176|52.4196|56.9204|54.2858|64.328|66.3654|61.0962|77.2331|81.0137|108.3476|104.4748|105.8843|149.5132|139.0538|127.6197|163.3448|154.7823|128.7789|74.7698|55.0103|69.8167|39.677|22.236|21.5246|23.8167|21.0241|18.4422|29.8499|23.3161|18.3104|17.4937|23.3161|25.9771|28.4536|27.6632|38.5704|35.3826|36.5155|38.9129|41.8373|34.9084|34.803|35.7514|37.701|36.9897|37.1214|44.7881|45.315|48.74|46|45.9473|40.6518|36.8053|35.9359|21.1294|17.4937|16.0974|21.5773|19.8121|22.9737|28.7171|25.6609|30.8221|27.9794|26.583|24.5808|21.551|20.4181|20.4971|18.2577|16.9668|21.1031|22.6048|25.5556|26.1879|28.5853|31.8522|34.9347|34.9874|34.6976|30.2978|29.0332|24.7388|25.6873|25.2921|27.1363|25.74|27.72|28.76|30.67|30.31|34.13|31.45|25.97|27.87|28.21|33.36|32.1|33.93|35.57|18.29|16.65|17.38|21.03|24.14|24.13|17.8|21.11|17.4|17.13|14.63|16.38|15.67|15.98|12.84|18.46|13.29|10.765|8.17|8.54|4.41|5.07|
2025-07-19 13:45:13|usa_0292|PFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.72|25.5|27.8|28.71|28.26|28.66|29.44|32.6|31.94|34.7|35.2|34.62|36.48|41.15|37.58|44.01|49.83|47.16|50.31|54.21|55.92|61.61|63.79|61.92|63.51|59.88|54.06|38.37|22|13.95|12.92|23.61|28.54|23.36|30.22|25.53|26.26|32.61|30.82|28.38|25.36|27.37|28.4|25.11|27.54|30.36|34.15|40.09|47.55|45.68|45.2|51.78|51.73|48.76|50.81|54.3|49.33|37.94|42.22|44.84|52.63|58.58|62.39|67.16|65.85|73.56|60.25|54.83|46.25|48.92|55.67|60.58|54.32|55.33|36.41|45.02|39.12|53.04|63.26|62.55|69.03|72.62|75.17|63.93|79.88|87.96|74.69|83.66|67.67|78.32|80.43|84.97|84.16|82.54|74.59|81.06|
2025-07-19 13:45:17|usa_0293|DISH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:45:18|usa_0294|SBAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.13|9.75|30.31|40.63|45.13|50.13|45.31|34.09|19.71|8.2|6.95|2.89|1.75|0.37|0.56|1.67|3.86|4.07|4.45|3.97|5.03|8.37|8.56|8.48|16.59|14.77|21.85|25.12|23.88|26.71|29.71|29.42|33.32|35.6|29.61|32.34|37.89|20.99|19.9|25.2|26.09|28.21|33.09|35.34|36.18|39.26|40.8|38.63|38.17|38.09|45.72|53.79|59.06|66.3614|69.654|78.99|74.09|87.39|92.75|89.76|106.93|112.33|116.7|115.82|120.72|119.02|99.28|103.04|115|113.28|105.26|126.49|137.55|157.18|174.5|160.23|158.25|162.17|182.53|203.73|245.41|240.65|249.56|289.92|311.54|290.37|268.67|299.72|340.99|345.33|325.44|347.11|335.79|269.9|297.53|260.89|218.95|208.63|223.86|186.12|219.54|229.47|197.56|243.4|233.9|
2025-07-19 13:45:22|usa_0295|WHR|price_next_month|0||||||||||||||||||||||||||||31.75|28.12|27.12|18.25|24.87|30.12|35.5|36.88|41.88|43.88|40|39.38|46.13|54.5|62.75|63.88|67.75|58.5|50.88|52|49.88|54.75|57.75|53|54.63|60.13|49.25|47.25|50.88|46.75|50|60.63|57.81|72|60.5|51.25|44.94|66.38|71.69|69.69|58.25|65.13|43.19|43.5|52.49|55.77|70.54|59.02|72.7|74.95|57.37|46.61|51.97|53.49|64.78|70.47|75.95|65.51|62.44|58.75|68.26|62.06|79.98|78.5|80.68|89.75|77.19|86.93|91.43|106.03|102.11|79.18|85.29|72.78|75.7|46.65|33.43|45.16|57.09|71.59|75.18|108.87|83.3|75.83|85.5|86.18|69.23|50.81|54.32|64.02|67.56|97.68|115.38|114.28|133.94|146.01|133.3|153.38|142.64|172.05|199.08|175.6|177.73|160.14|134.39|174.14|192.36|149.82|174.89|185.68|177.88|163.93|181.42|154.95|131.1|109.76|133.01|138.82|145.48|152.12|146.17|111.74|163.12|184.96|185.09|236.45|221.54|210.83|210.19|181.52|172.87|138.24|155.59|139.59|144.26|104.56|109.52|94.86|101.97|103.51|105.01|76.28|93.18|
2025-07-19 13:45:26|usa_0296|NUE|price_next_month|0||||||||||||||||||||||||||||3.4375|4|4.9688|3.8675|4.3044|4.9375|4.6406|4.9844|5.75|5.5156|6.9375|7.5625|9.9213|11.2963|10.6088|13.5625|14.75|15.345|17.25|15.4375|12.75|12.0625|13.375|12.0325|14.5325|14.0625|11.72|11.845|13|12.47|15.5325|13.0625|11.9075|14.985|10.875|11.3275|12.25|14.6725|12.125|12.97|12.4375|10.75|9.4375|8.6725|10.35|12.6825|11.9725|10.325|14.95|14.6125|13.9575|10.535|9.9775|10.2125|12.33|13.7075|14.0775|14.85|20.9125|21.115|28.08|25.55|27.725|29.925|42.115|54.41|53.17|58.41|64.54|63.46|50.2|62.02|57.84|75.5|57.22|40.51|40.79|40.69|44.47|39.85|40.8|45.32|39.14|38.22|45.91|46.96|38.89|37.78|44.49|39.21|39.2|40.13|46.01|43.62|46.78|51.77|48.35|51.75|50.22|54.06|43.65|48.86|44.14|42.3|39.07|49.78|53.64|48.85|58.09|61.33|57.67|57.83|66.96|61.62|66.93|59.12|61.24|57.07|54.38|53.85|47.49|41.19|41.95|47.76|48.73|82.26|104.02|111.65|101.4|154.78|135.8|131.38|169.02|148.18|172.09|147.79|186.93|168.53|162.94|141.84|128.43|119.37|140.63|
2025-07-19 13:45:31|usa_0297|LNC|price_next_month|0||||||||||||||||||||||||||||8.9925|9.0125|9.2925|5.53|8.07|8.885|8.415|9.845|10.9275|10.2075|12.5675|13.1725|14.4775|16.0675|16.15|18.58|21.25|19.065|18.815|18.125|18.25|20.375|20.565|22.315|26.375|24.125|21.315|24.25|26.815|28|35.565|34.375|38.065|44.5|47.94|37.94|41.655|48.03|50|46.13|36.94|34.81|43.63|48.38|44.85|46.16|51.03|42.35|51.5|47.9|36.74|30.51|32.25|31.96|37.34|39.93|44.15|44.88|43.7|43.8|46.14|44.97|48.3|50.61|54.53|58.08|56.68|63.31|67.14|71.15|60.32|62.37|54.19|53.76|47.7|17.24|15.13|11.24|21.19|23.83|24.58|30.59|26.04|24.48|28.84|31.23|26.5|19.05|21.54|24.77|20.05|24.79|28.98|34.01|41.67|45.41|48.03|48.51|52.39|54.76|49.98|56.49|56.32|53.51|39.46|43.45|43.67|49.09|67.51|65.93|73.06|75.78|82.8|70.64|68.1|60.19|58.49|66.72|65.34|56.48|54.48|35.47|37.27|35.1|45.49|64.13|61.62|72.15|69.98|60.15|51.34|53.87|35.43|21.73|28.04|21.77|27.45|27.27|33.3|34.75|35.16|31.87|34.55|
2025-07-19 13:45:35|usa_0298|HST|price_next_month|0.015243902439024|||||||||||||||||||||||||||||4.0318|2.9622|1.8513||3.7027|2.8601|2.531||2.7564|2.633|3.3538||4.2589|4.7312|5.4225||7.8078|8.4688|7.236||8.0936|8.7547|9.7999||11.19|11.72|13||15.02|16.62|17.74||16.41|11.93|12.52||11.71|8.82|9.09||9.62|10.69|11.88||12.94|12.8|8.42||11.48|10.14|9.15||9|10.02|11.15||12.26|13.35|15.66||16.75|17.49|17.9||20.07|22.54|25.22||25.52|22.29|19.19||17.19|14.3|7.52||9.38|9.97|10.52||14.26|13.16|16.48||17.58|11.83|14.15||15.26|15.3|14.69||17.79|17.03|18.41||22.07|22.82|23.24||19.92|17.73|16.6||15.4|17.82|17.84||17.99|18.12|19.79||21.63|21.53|19||18.11|16.04|17.49||11.94|11.23|14.03||17.17|16.56|15.7||19.99|17.77|18.94||16.6|15.79|17.47||17.94|17.7|18.42||15.49||
2025-07-19 13:45:41|usa_0299|CHTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6|36|36.25|32.93|42.12|54.88|54.74|49|58.49|61.45|75.8|78.51|79.22|102.73|127.75|134.04|131.42|123.61|161.48|148.18|158.18|183.88|181.88|185.58|172.17|204.63|237.98|259.95|308.35|328.18|348|334.17|369.25|310.48|282.32|316.22|284.53|361.69|409.67|468.78|513.14|495.23|560.42|576|652.17|644.42|726.75|706.27|577.13|557.75|479.01|328.87|391.985|343.32|398.71|402.8|378.64|255.94|320.04|327.27|350.56|386.33|382.08|
2025-07-19 13:45:45|usa_0301|FE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|30.25|27.56|30|31.06|29.69|28.56|26.06|22.75|25.44|25.5|25.88|27.85|30.3|30.34|34.46|37.2|33.3|30.75|32.45|31.2|33.73|34.49|34.39|37.52|39.1|39.1|41.33|39.76|43.52|49.78|47.5|50.1|50.71|56|58.85|59.33|68.44|60.75|69.7|71.22|75.64|73.55|52.16|49.99|40.9|41.2|43.28|43.62|37.87|37.7|36.32|39.12|39.96|44.65|44.96|42.22|46.82|50.22|45.72|40.49|46.6|38.07|37.87|31.49|33.75|31.21|37.34|40.33|35.91|33.96|31.2|33.06|32.59|34.92|34.29|30.32|29.94|31.91|32.95|32.9|34.4|35.43|37.28|39.2|42.03|43.97|48.32|50.79|41.27|29|29.72|30.76|37.92|38.32|38.53|41.96|43.31|41.1|37.71|40.95|39.8|39.39|35.6|36.68|38.34|41.91|41.83|39.8|42.88|40.78|
2025-07-19 13:45:48|usa_0302|HSY|price_next_month|0||||||||||||||||||||||||||||7.25|8.0625|9.6575|8.625|9.9375|10.0325|10.47|10.3125|10.2825|10.3125|10.9375|11.4375|12.0625|12.845|11.125|13.25|12.0625|11.1575|10.595|11.8125|12.22|13.125|14.4075|14.9375|17.6575|18.97|20.5|24.19|21.19|27.125|27.625|27.625|31.875|36.625|31.565|33.905|28.125|26.315|29|25.25|21.25|22.75|23.125|27.155|29.75|30.205|30.18|31.865|35.185|34|39.23|32.535|32.25|32.625|36.405|38.55|37.755|44.445|48.44|50.69|58.49|63.9|63.87|56.83|51.2|53.34|54.97|52.91|51.04|54.96|46.1|43.11|36.17|37.38|36.77|37.24|37.28|36.14|39.95|37.79|36.43|47.01|47|49.49|46.69|57.71|56.44|57.23|61.08|67.01|71.74|68.85|79.45|89.16|94.87|99.24|99.4|96.24|88.15|95.91|102.21|91.92|92.89|88.69|88.11|93.11|110.76|102.46|105.47|108.2|105.31|106.18|110.33|91.94|98.21|107.15|106.1|124.85|151.74|146.87|155.17|132.43|145.41|137.46|145.44|164.3|178.88|175.35|197.07|225.77|227.96|238.77|224.6|273.06|231.31|187.35|193.54|193.92|197.48|177.58|149.25|167.19|171.29|
2025-07-19 13:45:53|usa_0303|SWK|price_next_month|0||||||||||||||||||||||||||||13.2|12.14|13.22|10.465|12.06|13.95|16.735|15.885|17.205|17.415|15.995|14.765|16.725|19.015|17.08|18.005|22|19.5|20.44|19.875|18.94|19.815|19.815|23.875|25.75|31.375|28.5|28.25|38|38.88|45.38|42.25|44.25|51.19|43.69|30|25.19|30.44|27.94|27.75|25.13|29.5|26.19|26.63|34.32|36.25|43.59|38.32|44.3|46.48|36.09|32.37|26.62|24.03|28.33|33.34|37.88|42.51|42.4|44.52|47.56|43.03|48.93|47.93|49.04|52.25|45.37|47.65|57.26|58.28|55.33|57.55|51.36|48.24|44.48|32.74|31.26|38.03|40.15|45.23|51.25|62.15|58.02|61.97|72.68|72.65|65.77|63.85|70.18|73.16|66.89|69.3|76.83|74.81|84.62|79.09|77.4|85.89|87.45|93.64|93.65|98.7|105.49|105.98|94.34|111.92|121.7|113.84|124|136.15|140.69|161.55|166.23|141.59|149.47|116.52|126.44|146.6|147.59|151.33|159.33|110.2|153.32|166.2|173.49|206.77|197.05|179.73|174.65|120.15|97.33|78.49|89.31|86.34|99.27|85.05|93.3|91.4|105.62|92.94|88.07|60.02|70.11|
2025-07-19 13:45:59|usa_0305|TRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||18.8876|18.7105|22.2584|24.555|22.3383|28.8513|28.5314|30.4224|33.5361|33.9931|27.9372|27.1031|35.8213|34.4216|30.9652|32.542|38.3465|45.7051|42.54|41.0203|39.4092|37.661|30.7367|36.2213|47.9903|45.6822|41.7059|31.765|25.1492|34.4959|35.1129|40.9632|38.8607|38.9179|37.741|46.4935|58.5596|56.7543|46.9962|46.9162|47.0762|44.5282|42.3115|48.5616|60.7192|47.5447|54.0005|40.6089|42.9628|36.8269|26.8289|27.8687|32.4849|37.0554|36.1641|38.1409|40.9974|42.7799|43.7055|45.7165|46.2421|39.3406|33.9017|31.4108|34.0731|32.3478|32.2906|35.0101|38.2666|38.8836|42.9285|41.2031|41.3402|43.2027|42.5286|43.8769|46.9162|46.2192|46.8705|42.7342|46.9962|48.116|45.0309|51.2354|51.9095|52.4351|53.5206|49.4872|45.9564|47.3047|53.2464|54.297|64.1522|69.6815|69.7749|83.344|73.1464|72.4514|80.7609|84.5992|96.1765|109.953|124.8292|111.3743|103.6976|116.4782|110.2539|123.4184|136.4272|135.23|119.88|148.62|151.1|161.92|163.64|168.25|185.98|209.29|
2025-07-19 13:46:03|usa_0307|EW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|1.8177|1.1198|1.5208|1.8042|2.065|2.1167|2.2628|2.0933|2.0283|2.1408|2.1258|2.4058|2.3533|2.4167|2.9025|2.8717|2.9308|2.8483|3.3917|3.67|3.8225|3.4483|3.5783|3.7033|3.6867|3.5775|4.2633|4.0833|3.83|4.185|3.8558|4.6183|5.2233|4.4033|4.7908|5.2817|5.4508|6.4117|7.4683|8.59|9.6333|10.6517|14.0483|14.3917|11.8917|12.57|13.7783|13.8283|16.8667|14.4717|14.9883|10.6317|11.8967|10.865|10.8533|13.5783|15.0417|20.1533|20.8917|21.1083|25.36|26.1917|26.07|35.4033|38.1733|31.74|32.08|36.5567|38.3933|34.0767|42.1933|42.4533|47.4833|49.2|56.8067|58.69|70.95|79.46|73.2867|72.5|78.41|71.69|82.58|95.52|112.27|119.82|109.2|105.78|100.54|72.43|76.7|87.98|82.07|63.72|78.47|84.67|63.05|67.01|72.45|75.49|76.49|
2025-07-19 13:46:06|usa_0308|CXO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:46:07|usa_0310|DVA|price_next_month|0.058015267175573|||||||||||||||||||||||||||||||||||||||||||||||||||8.96||13.75|13.71|11.4167||12|15.25|8.6267||10.23|6.3333|8.8533||5.1267|2.6867|2.3767||1.3133|2.3333|3.52||6.3|6.8833|7.55||7.8|7.38|8.55||8.0833|10.1333|12.7267||15.4733|15.155|16.61||23.03|22.955|26.245||26.48|29.18|26.605||27.615|28.76|30.98||25.94|28.695|25.125||22.555|25.855|29.62||31.715|32.31|36.35||42.025|36.79|38.09||40.625|48.635|54||62.035|53.755|59.55||70.59|74.68|76.53||83.78|75.64|73.04||77.32|64.63|63.35||66.26|58.56|61.06||66.84|69.29|66.06||43.42|56.37|71.77||80.96|86.76|109.85||120.07|130.77|94.5||97.49|85.29|73.73||93.67|102.42|101.46||147.12|150.92|166.17||136.26||
2025-07-19 13:46:12|usa_0311|UA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.887|35.75|26.49|25.52|17.93|17.55|14.65|12.85|14.32|20.55|17.03|19.49|20.56|21.05|18.72|18.68|9.64|10.03|11.93|15.87|19.91|17.56|18.56|15.92|13.74|7.41|6.53|10.9|7.8|7.39|6.73|7.4|6.61|6.71|7.95|7.53|5.55|6.46|
2025-07-19 13:46:15|usa_0313|MNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:46:16|usa_0314|DTE|price_next_month|0||||||||||||||||||||||||||||11.4439|11.2993|13.4094|13.8093|13.5966|14.1241|14.8558|16.4129|16.583|17.3488|17.2297|16.8383|18.3018|19.1101|19.7397|18.8378|16.8723|15.6556|15.5875|15.9109|17.2127|17.6977|18.8123|21.8838|23.6961|20.7182|19.5695|20.8713|22.0965|19.1866|21.8328|22.8368|27.057|29.9584|31.0645|33.4979|34.5104|34.8337|33.6085|28.2397|29.567|27.7632|26.8017|30.7412|30.0265|35.6676|35.9484|35.4719|34.8848|38.5775|34.8508|38.3648|35.6676|34.3062|30.3838|31.3793|33.2682|33.2001|34.1786|36.3398|37.2757|39.0965|39.9899|36.7567|35.9058|34.6976|36.0079|38.6541|39.4539|43.0444|39.4624|42.2021|36.2717|34.2977|34.8678|30.035|29.3543|25.1596|29.3202|31.4644|35.7697|40.9854|39.2752|39.7857|39.3603|42.9934|42.4063|44.3377|45.2737|47.9709|52.2166|52.8377|53.8672|62.0099|60.155|58.8277|58.0449|66.4853|62.8097|69.9057|76.2871|67.7531|68.4593|69.4208|72.3307|75.8617|82.9748|81.69|83.9277|88.9903|91.0919|93.9848|89.8837|89.6795|92.3511|95.6354|100.1874|106.9602|108.1514|108.3301|112.8311|88.2671|98.3836|105.0118|101.0128|119.1358|117.32|113.35|120.43|131.04|130.3|112.11|116.37|112.41|114.3|96.38|105.42|110.32|120.53|124.22|119.88|137|137.26|
2025-07-19 13:46:20|usa_0315|BF.B|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||0.5379|1.5676|0.3428|0.3399|0.3684|0.3783|0.421|0.4338|0.4452|0.4622|0.4124|0.5291|0.5092|0.5817|0.549|0.5845|0.6315|0.6556|0.6827|0.8277|0.7502|7.1136|6.2667|6.6869|5.0805|6.1931|5.6565|6.9067|6.7733|6.9867|6.88|6.496|7.248|8.3957|7.5125|7.0507|7.4187|8.4117|8.4309|9.7856|10.4235|10.2507|10.1312|10.2443|10.8587|12.7189|12.0811|14.6901|15.0101|16.2773|16.4224|14.816|13.952|14.5621|15.2661|15.0699|13.6043|16.0384|15.3621|11.704|11.4613|11.6933|11.9253|13.6453|13.9627|14.7893|16.344|17.4453|18.44|19.328|19.1333|21.2827|21.7733|23.248|25.64|28.072|26.248|27.528|26.796|30.008|33.52|37.068|37.064|38.82|36.676|37.708|39.24|41.016|39.388|39.228|38.84|36.28|39.008|41.56|42.432|47.84|55.832|56.56|52.22|47.72|49.49|49.98|58.99|67.82|61.41|65.93|73.17|80.66|71.58|80.36|70.22|70.36|65.23|66.12|72.7|73.02|64.87|61.77|66.13|58.74|60.23|45.86|45.59|42.08|33.11|33.34||
2025-07-19 13:46:25|usa_0316|CLX|price_next_month|0||||||||||||||||||||||||||||9.595|9.5325|10.97|8.1875|9.47|9.625|9.9375|9.9375|11.9075|12.25|11.7825|10.9375|11.1875|12.2825|13.0625|13.25|12.9075|12.625|12.4375|13.5|14.6575|14.6875|16.4075|17.9375|20.595|20.6575|22.72|27.22|29.6575|31.845|34.97|35.065|38.315|41.97|51.375|54.625|62.565|57.69|56|40.94|47.75|36.75|41.31|44.63|33.75|31.83|37.38|35.7|40.78|44.25|38.5|44.93|38.22|45.22|43.39|45.3|48.88|51.78|49.77|54.6|59.42|63.3|55.85|54.12|59.85|64.18|59.94|64.56|65.42|67.08|60.46|62.57|61.34|53|54.5|60.81|50.15|56.05|61.01|59.23|59.17|64.7|64.88|66.55|62.89|69.66|71.59|66.94|68.66|70.1|72.71|72.3|78.41|86.25|85.94|90.19|88.27|90.7|86.87|99.5|106.71|106.1|111.94|121.94|129.05|125.23|131.07|120.02|120|133.69|133.49|126.53|141.69|117.2|135.17|148.45|148.38|159.73|162.6|147.69|157.31|186.44|236.51|207.25|209.46|182.5|180.89|163.01|167.86|143.47|141.84|146.04|144.69|165.62|151.48|117.7|145.25|147.87|131.93|158.55|158.68|142.3|128.37|
2025-07-19 13:46:30|usa_0317|RHT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:46:31|usa_0318|ADSK|price_next_month|1||||||||||||||||||||||||||||5.115|5.7938|5.75|5.5625|5.6463|6.8037|5.6113|3.8475|3.13|4.1413|5.51|5.6413|5.655|5.9675|6.0113|5.31|3.61|3.2188|3.7975|9.4075|9.8125|9.25|11.5325|8.8125|8.845|8.6875|5.8125|7|8.47|9.72|10.9375|9.61|11.845|10.625|5.845|9.095|10.0325|6.9075|5.75|7.3275|11.1725|9.3125|7.0325|6.4525|9.5325|7.6325|9.585|9.3|11.0425|6.75|6.65|7.745|7.245|7.47|8.95|11.585|14.38|17.93|22.205|32.705|29.72|39.58|43.2|41.77|37.65|36.39|34.76|41.18|41.15|45.45|46.32|47.09|31.09|41.16|35.53|16.59|12.69|21.46|23.43|23.45|27.88|29.26|27.73|35.29|42.05|42.98|28.2|34.07|37.85|32.02|31.05|33.13|36.72|37.73|36.75|45.25|52.48|52.37|53.64|62|64.24|54.15|46.75|63.47|51.74|58.27|67.4|72.61|86.3|111.77|114.46|109.7|117.47|129.1|154.35|144.5|163.01|160.91|142.82|180.9|190.88|210.38|245.7|280.23|276|285.86|310.09|254.19|220.23|207.75|201.74|201.95|198.69|199.39|221.94|218.43|258.17|201.6|258.4|291.9|274.21|296.12||
2025-07-19 13:46:36|usa_0319|GPC|price_next_month|0||||||||||||||||||||||||||||12.1111|12.7067|11.92|11.5422|12.4356|12.88|14.3733|15.0089|15.7289|17.06|16.02|16.22|18.7933|18.2733|19.5467|20.4933|25.8333|23.7533|23.5867|24.0867|24.42|25.8333|25.1667|26.42|29.6667|29.5|28.2533|29.1667|29.42|32.38|32.63|31.31|33.19|36|34.69|31.5|31.88|30|31.06|26.06|24.13|26.25|20.06|21.31|25.36|27|32.92|32.5|35.52|34.51|30.71|29.54|29.5|31.97|30.94|31.82|32.96|35.8|37.73|39.89|42.33|42.9|45.79|44.37|42.53|43.65|41.64|45.52|47.52|49.41|47.58|49.07|43.93|42.46|40.11|39.35|32.02|33.96|35.42|34.99|37.68|42.8|42.83|47.86|51.75|53.7|53.16|57.43|63.78|64.78|64.03|62.58|68.03|76.33|81.99|78.83|82.25|87.12|82.82|97.08|92.94|89.85|88.95|90.76|86.17|95.97|102.24|90.59|96.81|92.02|84.93|88.23|104.07|88.32|97.31|97.92|99.82|102.54|97.12|102.58|93.57|79.28|90.15|90.43|93.88|124.97|126.92|131.11|133.23|130.05|152.87|177.86|167.82|168.31|155.72|128.86|140.23|157.21|147.11|114.7|116.25|117.55|122.91|
2025-07-19 13:46:40|usa_0320|A|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2833|74.276|52.6447|43.6203|37.3204|25.7431|23.984|18.9498|19.5004|22.2749|18.8568|9.6036|13.8798|9.4391|12.9645|17.3909|20.2226|24.4488|18.3777|14.6593|16.3683|17.1621|17.1692|22.9972|25.5|25.7431|24.9494|22.9972|22.7684|22.704|27.2949|26.0292|27.0517|21.8888|26.7371|24.8564|13.4651|9.9183|13.036|18.3634|20.6803|22.4966|23.1402|19.2859|25.0423|30.0908|35.6614|26.3652|26.8157|31.1921|29.0754|26.5726|27.3807|29.6618|32.5007|33.3516|38.3072|40.7099|40.717|40.8744|42.74|42.21|41.19|36.31|41.82|37.35|45.89|46.98|43.98|51.3|60.34|64.72|69.24|68.59|61.92|67.54|72.35|79.44|67.05|71.11|80.77|77.07|88.14|100.42|116.9|122.07|138.13|175.47|150.9|130.36|127.56|128.25|154.98|141.97|115.67|121.07|127.8|137.36|130.41|142.92|137.97|127.92|111.92||
2025-07-19 13:46:44|usa_0321|BWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.381|2.8862|3.1754|2.4739|2.4882|2.8312|3.5734|3.2436|3.1886|4.1924|3.8483|4.2199|4.3848|4.6179|6.1298|5.9923|5.889|6.8378|5.1743|5.1545|5.2919|6.2397|5.5866|4.3431|3.6976|4.597|3.7317|4.1506|4.6399|4.8961|5.8263|4.6971|6.0913|6.8697|5.9022|4.9456|5.8879|6.4508|7.3414|8.751|10.2166|9.0094|10.3772|10.199|11.8065|10.0539|12.7917|12.7521|12.1232|13.3546|13.1941|12.6444|15.0721|17.1326|19.0105|23.2458|22.2585|21.6163|17.7329|9.8824|7.4239|12.7323|14.5971|13.3348|15.4327|19.0611|19.2898|24.6774|29.6428|33.9704|35.0172|33.6406|32.8225|34.7621|29.5108|28.9479|32.6246|34.3794|41.9705|45.3569|47.2349|54.6588|54.7556|50.1552|47.5076|52.0728|43.7253|37.6648|25.8253|31.5955|29.1854|31.5251|35.9144|37.1898|41.1128|46.3729|49.4867|43.048|40.4795|34.6653|35.9759|36.7412|33.2492|36.662|30.1617|25.1304|32.1936|30.7687|36.9347|42.7313|43.0832|39.6439|38.5708|32.3959|33.8297|33.0117|41.5878|42.3355|46.5|36.9|33.9|32.77|35.31|33.63|31.9|28.38|34.98|
2025-07-19 13:46:48|usa_0322|ESS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||17.75|17.63|16.5|16.25|17.75|18.25|20|20.63|22.25|25.88|29.25|29.25|32.88|34.25|34.44|33|30.38|31.38|28.63|31.56|33.75|32.56|34|38.63|49.25|52|51.75|47|50.9|46.85|46.34|52|51|47.46|50.48|54.97|60.6|59.88|62.15|60.95|65.9|78.46|71.95|75.95|91.86|89.88|99.38|109.1|117.09|133.28|144.34|128.86|107.58|123.43|103.61|119|121.35|97.3|66.05|63.49|65.01|75.18|79.69|105.82|105.11|112.96|116|135.48|140.36|142.76|144|157.97|157.36|150|153.78|157.05|161.29|161|158.37|173.26|189.57|201.76|226.05|221.95|224.91|220.44|213.11|220.45|233.88|214.09|224.3|244.47|261.7|262.43|232.98|239.69|240.45|250.78|271.2|282.5|302.22|327.13|309.76|244.1|220.74|204.59|239.61|290.52|328.1|339.93|332.5|329.27|286.53|222.24|226.07|219.73|243.55|213.92|233.27|246.25|278.36|283.86|284.57|279.15|287.37|
2025-07-19 13:46:53|usa_0323|HBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|6.395|7.0875|6.5825|6.925|5.6225|8.5575|6.495|3.315|2.5575|3.4075|4.2825|5.7025|5.79|7.46|6.3225|7.02|5.705|7.7475|7.53|6.5|6.17|6.8025|7.0575|8.3675|9.4925|11.52|14.395|15.9375|16.765|19.1325|25.265|26.6625|28.6125|34.58|34.14|28.21|29.62|28.18|25.65|24.76|23.64|22.14|23.12|23.15|22.81|17.62|22.01|16.55|14.71|18.89|16.13|15.21|14.25|9.21|13.97|16.07|15.5|20.09|18.26|16.68|16.11|14.57|10.33|7.88|8.02|4.83|4.83|4.19|4.29|4.56|5.36|7.26|8.33|4.79|4.51|
2025-07-19 13:46:56|usa_0324|NI|price_next_month|0||||||||||||||||||||||||||||4.6521|4.3324|4.7956|4.6972|5.1112|5.7711|6.0949|7.2672|6.8204|6.9147|7.7344|7.718|8.341|9.3452|9.9027|10.5872|13.1161|12.9645|11.989|11.4274|12.5013|13.2186|13.4235|14.9606|15.6287|14.7065|15.3213|15.5262|15.9853|16.1902|17.2682|18.0101|20.9284|10.9889|10.9151|12.2718|11.12|11.3741|10.6323|8.4025|7.5336|7.5828|7.968|10.2224|11.0257|12.1734|10.8044|9.7346|8.5255|9.0583|8.1156|6.7712|7.2836|7.7467|7.9107|8.4886|8.6075|8.2632|8.4845|8.7919|9.3862|9.5256|9.956|9.6936|8.4148|8.6525|9.3247|9.5379|9.7551|10.0789|7.8164|8.382|7.7672|7.3368|7.0007|5.312|3.9676|4.5046|5.2833|5.2956|5.8408|6.681|6.763|7.095|7.6319|7.9721|8.2509|9.0542|9.3166|10.1035|10.4888|10.4396|11.079|12.5956|12.5915|12.9194|14.0875|14.8868|15.4442|17.2395|17.7314|17.7969|17.46|19.16|21.01|22.71|25.66|23.26|22.37|24.25|26.06|26.37|24.68|24.39|26.18|25.36|27.28|27.78|29.69|28.04|29.31|25.11|24.45|22.97|22.15|26.02|24.77|24.67|29.18|29.12|30.4|25.69|27.75|28.46|27.84|25.16|25.97|27.86|31.25|35.16|37.3|39.11|40.9|
2025-07-19 13:47:02|usa_0325|ETR|price_next_month|0||||||||||||||||||||||||||||5.88|5.42|5.6|6.04|6.79|7.44|7.42|8.465|8.655|8.41|9.915|10.35|11.335|11.71|12.385|13.15|18.625|15.315|12.75|11.69|12.19|10.875|11.875|14.25|14.815|13.19|12.75|14|13.625|11.69|13.655|12.19|14.315|12.44|13.69|14.375|14.72|15.625|15.155|14.97|12.47|12.72|13.565|19.155|17.71|20.25|18.75|19.425|20.59|23.2|20.265|22.045|22.225|23.305|25.755|26.95|29.24|27.3|28.75|32.68|34.76|36.65|38.97|35.36|34.755|34.97|38.55|42.915|46.425|56.57|49.98|59.935|54.09|57.43|53.46|39.025|38.18|32.385|40.165|38.36|38.155|40.645|38.755|37.265|36.085|34.86|33.4|34.585|34.69|32.78|36.335|36.29|32.3|35.615|33.75|32.36|31.515|36.25|36.415|42.01|43.755|38.59|35.51|34.08|35.29|37.59|40.695|36.84|35.82|38.13|38.36|43.13|39.345|40.795|40.64|41.975|44.595|48.45|52.81|60.74|65.76|47.755|52.565|50.61|47.665|54.645|51.46|51.51|55.885|59.425|57.565|53.57|54.14|53.79|51.35|47.795|49.88|53.335|57.985|77.39|81.08|83.17|86.4|
2025-07-19 13:47:08|usa_0326|GWW|price_next_month|0||||||||||||||||||||||||||||15.4775|15.34|14.885|12.12|14.3675|17.855|21.615|20.455|23.61|22.615|21.165|25.26|26.295|28.08|25.65|25.045|31.315|31.25|33.375|27.5|29.815|30.25|29.315|31.25|33.69|34.5|35.125|37.065|38.625|37.69|48|43.72|48.125|54.5|44.13|46.06|40.75|50.19|47.25|42.38|47.94|43.38|31.75|31.94|39.38|38.78|42.1|43.3|54.3|56.07|49.04|48.46|47.3|46.15|49.2|45.78|48.14|52.4|52.95|58.59|61.21|55.29|62.32|66.98|70.93|76.92|62.09|72.78|77.65|82.62|87.36|89.92|79.38|86.71|89.51|78.57|72.95|83.88|89.91|93.73|99.28|110.54|112.01|124.03|131.47|151.6|148.37|171.31|190.74|207.82|204.83|201.41|217.82|246.47|262.14|268.97|234.48|254.4|235.15|246.8|235.84|248.43|228.71|210|196.69|234.52|218.85|208.12|252.57|192.7|166.74|197.7|269.66|281.35|346.56|283.97|295.39|282|291.03|308.84|302.67|275.58|341.53|350.02|364.39|433.54|444.58|463.11|495.11|500.03|543.53|584.35|589.48|695.57|738.49|729.83|895.64|921.35|976.81|1109.23|1062.67|1024.31|1028.35|
2025-07-19 13:47:12|usa_0327|RCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||7.81|10.505|11.995|13.565|13.875|14.44|14.875|13.75|11.94|10.875|11.5|11.19|14.065|12.25|13.44|13.19|15.94|19.875|23.22|26.19|34.19|74.75|27.88|39.75|36.94|47|53.06|49.44|20.81|19.88|22.5|26.18|20.38|23.63|11|18.06|23.59|19.82|18.36|15.97|18.57|29.25|29.71|42.37|40.53|42.75|46.6|53|42.02|45.45|41.44|40.9|41.79|33.9|40.5|44.93|41.57|38.53|42.88|40.22|31.9|25.48|13.56|6.49|14.73|14.52|20.23|26.09|35.84|28.86|39.54|44.9|39.82|30.62|29.72|27.18|27.37|24.98|33.67|36.2|36.53|38.09|42.04|49.6|53.13|59.65|67.97|75.55|68.06|89.85|98.35|81.96|77.4|72.44|76.87|93.63|106.6|113.07|123.77|133.55|108.19|112.76|104.73|120.05|120.94|116.34|108.83|117.08|46.77|48.71|56.42|65|86.95|76.87|84.43|77.81|77.73|38.71|53.38|64.94|65.43|109.11|84.73|127.5|139.63|156.72|206.35|266.6|214.91|350.1|
2025-07-19 13:47:16|usa_0328|ALTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:17|usa_0329|HOG|price_next_month|0||||||||||||||||||||||||||||1.1031|1.4094|1.7681|0.9594|1.3525|1.8137|2.4937|2.66|2.8188|3.4762|3.28|3.975|4.4588|4.065|4.965|5.1087|5.75|6.07|6.1325|7|6.8125|5.97|6.97|6.6875|8.625|11.0325|10.25|11.2825|11.0625|9.875|13.3125|13.875|12.565|18|19.815|19.44|26|29.94|27.69|29.655|35.095|39.81|44.88|48.19|45.39|46.09|51.61|45.26|57|52.99|47.32|52.3|41.78|44.44|46.88|47.41|51.04|56.32|59.87|57.57|60.11|47.02|53.19|49.53|53.53|50.84|57|68.63|68.27|63.32|57.32|51.5|40.64|38.25|37.84|24.48|12.18|22.16|22.6|24.92|22.74|33.83|27.23|30.66|39.65|37.26|43.39|38.9|44.19|52.33|43.23|46.76|52.42|54.65|56.77|64.04|61.69|73.94|61.82|65.7|61.7|56.21|58.3|49.45|40|47.83|52.92|57.02|57.04|56.81|48.67|47.34|48.46|41.13|42.89|38.22|36.86|37.23|35.78|38.91|33.4|21.83|26.03|32.88|40.09|48.37|39.62|36.49|34.57|36.45|37.81|43|46.03|37.1|38.61|26.85|32.45|34.39|37.5|31.95|27.06|22.42|23.56|
2025-07-19 13:47:23|usa_0330|CF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.19|3.284|2.966|3.964|5.788|8.8|11.62|17.352|18.562|26.74|27.916|10.756|9.128|14.472|14.746|16.652|19.798|16.776|15.338|24.264|28.034|27.862|31.48|32.322|33.558|38.448|40.73|40.722|43.812|37.76|36.2|43.244|49.302|48.89|50.766|52.068|60.662|57.568|63.94|51.57|30.25|33.69|26.55|25.54|35.29|27.34|30.81|37.68|42.44|39.61|42.8|44.88|44.18|45.16|47.16|46.14|40.28|28.37|29.8|26.16|44.99|48.99|46.95|58.54|68.25|95|86.91|107.37|83.08|74.6|78.28|80.88|75.51|79.25|71.74|83.19|92.21|78.47|92.63|
2025-07-19 13:47:26|usa_0331|BBBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:27|usa_0332|EQIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233.92|192|48|43.2|18.88|77.44|26.24|12.48|7.04|3.88|3.1|19.05|19.11|32.91|32.25|29|37.42|42.16|40.5|43.88|36.44|46.93|57.83|49.23|68.37|84.07|86.14|94.49|97|74.33|89.77|91.39|56.91|48.79|68.21|76.63|90.62|103.93|102.34|84.37|76.59|88.75|93.79|100.7|96.75|119.96|147.7|178.18|185.78|214.38|216.38|179.35|168.65|184.34|180.54|214.52|197.73|216.86|246.065|270.24|301.2|295.11|330.11|380.01|373.22|384.98|406.55|440.5|457.93|455.19|410.21|437.19|411.97|374.67|453.05|506.61|565.74|589.73|702|725.98|773.31|716.32|713.88|832.65|831.85|742.94|739.28|637.38|554.89|738.13|710.07|812.73|682.24|829.77|756.84|786.82|914.33|913.66|838.1|777.78|
2025-07-19 13:47:30|usa_0333|L|price_next_month|0|9.0589|7.1697|8.6587|10.0727|11.1611|10.886|11.3987|16.5041|18.25|20.0499|18.3|24.8999|25.9999|24.3999|25.9999|26.5998|25.6499|28.3999|31.3498|27.95|27.6501|28.0999|31.7001|33.0997|37.7998|47.5999|50.5498|42.9501|43.4997|41.6998|30.7999|41.7498|41.7498|40.4501|42.1501|43|43.85|47.2498|44.8498|45.1999|39.1999|35.95|37.45|39.6501|35.9|35.2998|35.3007|36.9503|40.7503|48.1503|58.6511|66.1006|60.9998|64.5006|66.1006|79.1006|73.5006|86.5006|89.3502|79.9006|94.9481|80.58|59.5463|59.5463|53.1769|65.175|57.0281|49.4737|44.4375|52.14|63.99|71.5582|65.7438|51.6344|51.8398|52|42.8|31.44|33.08|39.88|44|44.36|40.36|46.56|43.76|33.92|35.68|41.76|40.16|35.16|31.88|33.44|33.4|37.06|38.92|43.46|47.32|47.4|49.09|46.51|42.11|44.56|33.2|24.4|24.89|30.02|33.1|35.77|37.24|37.15|39.4875|40.05|44.26|39.87|39.7|37.31|41.13|39.59|42.28|43.37|44.67|45.55|48.31|44.59|43.97|42.13|43.6|38.26|41.64|38.11|36.46|37.01|39.68|41.33|43.03|46.58|46.62|48.68|49.51|51.65|52.46|50.78|46.56|47.9|51.29|53.54|49|51.45|34.66|36.41|34.68|45.29|55.75|53.63|56.07|59.66|62.84|58.25|57.02|61.48|57.57|62.65|64.01|72.86|75.15|79.95|78.96|85.45|86.83|92.38|
2025-07-19 13:47:36|usa_0334|INCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.7825|2.22|2.4675|1.97|3.78|4.095|4.0625|5.1875|9.75|8.0325|9.5625|10.125|16.625|10.625|16.9375|20.125|21.69|22.5|18.03|15.25|15|9.03|13.315|9.625|54.875|38.5|37.905|36.63|27.88|16.12|18.83|14.9|14.75|8.21|6.19|4.94|4.36|3.43|5.25|5.28|8.92|7.95|6.13|10.4|8.96|6.55|7.97|4.99|5.09|4.17|4.26|4.76|7.43|7.71|5.32|8.66|11.98|10.85|9.26|4.15|2.93|2.36|5.2|5.89|10.68|13.44|13.02|16.66|14.74|18.48|17.44|13.77|17.7|22.66|24.99|15.96|18.38|22.15|23.41|39|65.52|48.56|47.57|67.06|79.71|97.16|104.28|117.53|70.56|72.27|90.21|86.97|121.21|124.28|133.29|113.25|90.29|61.94|66.54|64.82|80.59|76.8|84.92|83.92|73.07|97.66|98.76|86.64|89.75|85.38|77.35|66.98|74.33|74.96|77.68|74.34|85.14|74.41|63.72|53.93|58.77|52.05|65.07|74.12|74.16|62.66|67.86|
2025-07-19 13:47:41|usa_0335|RF|price_next_month|0|2.8503|3.1464|3.2698|3.5166|3.1711|3.3809|4.3186|4.368|4.8245|5.3304|5.9844|7.1813|7.354|8.3658|7.6872|8.3288|7.9093|7.317|6.0214|5.6142|5.6142|5.75|5.5649|6.0214|6.5273|6.4903|6.3052|5.8857|5.5668|6.4409|5.7508|7.4071|9.2473|9.6614|10.3515|10.5815|11.2716|12.2378|12.2838|13.2499|14.6761|13.3603|13.5628|13.4109|14.3219|14.4231|12.829|12.8036|14.0688|15.587|16.1437|17.0547|18.6741|17.662|20.2429|22.4696|22.9757|28.1883|29.7571|31.6802|35.3239|33.6033|29.9595|31.0729|30.5668|28.7956|24.3421|19.6356|16.5612|16.1437|19.079|24.0891|24.6559|25.9109|21.7895|25.3199|28.3968|28.5263|27.4251|26.5425|27.2956|29.2308|29.7571|30.3644|28.0576|29.69|35.08|32|33.49|33.64|32.55|33.18|36.51|36.29|37.95|36.26|35.09|30.07|27.12|25.17|21.92|9.48|11.09|3.46|4.49|4.42|4.84|6.35|8.8375|7.33|6.3|7.1|7.34|6.09|3.93|5.22|6.74|6.96|6.52|7.78|8.49|10.01|9.63|10.17|10.14|10.14|9.93|8.7|9.83|10.39|9.35|8.12|9.38|9.17|10.71|14.41|13.75|14.6|15.48|19.23|18.7|18.61|16.97|15.17|15.53|15.93|16.1|15.57|10.75|10.86|13.3|17.01|21.8|19.25|23.68|22.94|20.72|21.18|21.95|23.54|18.26|20.37|14.53|18.67|19.27|22.37|23.87|24.64|20.41|26.01|
2025-07-19 13:47:46|usa_0338|COG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:47|usa_0339|AME|price_next_month|0||||||||||||||||||||||||||||1.7585|1.9081|1.6859|1.3333|1.5363|1.7778|1.8148|1.8696|2.203|2.5556|2.2963|2.2222|2.4074|2.2593|2.0193|2.037|1.8148|2.0741|2.3896|2.6859|2.3896|2.3896|2.6859|2.6119|2.5007|2.8519|2.76|2.9452|3.0741|3.3156|4|3.4904|3.8607|4.5096|3.7126|3.1393|2.6948|3.3793|3.4637|2.9259|3.2593|3.0459|3.083|3.2222|3.9467|4.0904|4.6326|4|4.4726|5.7378|4.8696|5.2281|5.1111|5.5852|5.8607|6.9704|7.6296|7.8519|9.1378|9.7541|11.3185|11.2207|12.2074|12.0681|12.1896|14.5985|12.5689|13.8311|15.4044|16.1244|17.3422|20.8889|19.5733|21.5644|21.2711|14.7778|14.2044|14.3156|14.3822|15.5067|16.1956|19.2222|19.6756|24.0222|27.1867|30.6933|28.3333|26.3467|31.3333|33.5533|31|35.55|40.99|40.71|46.28|47.83|49.42|52.72|48.69|52.15|47.9|52.42|53.05|54.82|47.05|48.09|47.03|44.1|51.1|57.2|61.58|67.49|76.3|69.8|77.8|67.08|72.9|88.17|89.61|91.65|97.15|83.87|93.25|98.2|113.26|134.93|139.05|132.4|136.77|126.26|123.5|129.66|144.92|137.93|158.6|140.77|162.05|174.66|173.48|183.34|184.56|169.58|178.51|
2025-07-19 13:47:52|usa_0340|EQT|price_next_month|0||||||||||||||||||||||||||||2.6961|2.4297|2.5877|2.818|2.5712|2.7808|2.7333|2.9945|3.0173|2.913|3.4066|3.769|4.2548|4.4345|4.4345|4.7211|5.8858|5.6148|5.2275|4.7242|4.4345|4.4345|4.2982|4.5305|4.3958|4.6854|3.9311|4.4531|5.0339|4.5894|4.6173|4.9271|5.0928|5.0339|3.8149|4.3075|4.0364|4.1046|5.7402|5.6535|5.3437|7.1838|8.0636|8.9836|9.089|12.3912|11.1056|10.1949|9.5227|11.1366|10.5914|11.0282|11.5176|11.9018|11.9668|12.763|13.5963|14.5566|15.8855|17.1309|17.6699|17.8557|22.0099|23.946|22.8618|22.0006|22.3104|25.1046|26.796|32.2234|29.1875|34.8937|34.5405|41.1203|32.3721|21.505|21.2076|20.8358|23.7788|25.9348|27.2731|26.9447|22.7255|23.1964|29.8566|32.6013|39.3297|39.3421|31.3002|30.8665|34.9432|37.564|36.8081|46.5414|53.592|53.0406|57.5015|67.526|58.1272|58.2635|46.1201|55.7233|47.6133|40.9344|38.2517|43.4312|45.1412|40.891|37.564|36.0213|39.466|38.7473|33.636|31.0958|30.7798|21.0465|19.47|20.45|15.11|10.74|6.05|14.59|14.52|15.14|16.31|19.1|18.39|19.91|21.25|39.75|44.03|41.84|32.67|34.84|42.18|42.38|35.4|40.09|34.51|36.54|51.12|49.44|59.19|
2025-07-19 13:47:57|usa_0342|FLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:58|usa_0343|NLSN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:47:59|usa_0344|TXT|price_next_month|0||||||||||||||||||||||||||||4.4575|4.675|4.4775|4.455|5.6075|6.465|6.8225|7.595|7.5475|7.5525|8.1925|7.9375|9.35|10.1175|11.4475|12.1625|14.7825|13.1875|13.3125|12.75|12.9075|14.25|16.6575|17.1875|19.6575|21.4375|20|22.1875|24.345|27.845|35.065|28.905|29.905|39.125|36.94|37.19|37.22|46.065|41.125|38.595|29.845|30.97|28.53|25.22|25.5|26.51|28.16|15.825|22.915|24.59|19.7|20.5|19.28|14.745|21.71|24.845|26.64|27.59|30.65|34.075|35.99|37.675|37.085|36.02|42.23|44.975|44.955|45.465|46.585|50.835|56.445|69.21|56.11|61.01|43.47|17.7|9.03|10.73|13.44|17.78|19.53|22.84|20.76|20.82|26.29|26.1|23.13|19.42|25.48|26.64|26.05|25.21|28.76|25.75|27.38|28.79|35.5|40.9|36.37|41.53|42.56|43.98|43.7|42.17|34.22|38.68|39|40.08|47.37|46.66|49.13|52.74|58.67|62.14|68.27|53.63|53.23|53|49.3|46.09|45.93|26.36|34.94|35.8|45.26|64.24|69.01|73.85|68.06|69.25|65.64|68.44|72.85|66.94|77.77|76|84.71|84.59|92.9|80.42|76.51|70.37|85|
2025-07-19 13:48:03|usa_0345|AKAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237|249.13|98.88|78.84|51|29.06|9.45|7.75|3.16|4.61|2.29|1.06|0.97|1.33|2.42|4.58|7.9|12.95|11.84|14.93|13.85|13.1|11.81|15.27|17.34|21.88|33.69|39.63|46.86|56.18|44.08|33.96|39.19|30.2|35.77|23.34|14.38|13.48|22.02|16.44|22|24.7|38.83|38.36|51.67|48.32|34.43|24.22|26.94|32.23|32.59|35.18|37.99|40.71|43.91|47.2|44.755|47.68|53.07|59.02|60.3|58.155|73.78|76.71|60.82|45.62|50.99|50.53|69.47|68.59|60.94|47.14|52.25|66.99|71.65|75.26|72.25|65.1|80.06|88.13|86.5|93.35|97.71|112.44|95.12|111.03|108.7|119.92|105.46|114.55|112.28|96.22|88.33|88.95|81.97|94.5|103.33|123.23|100.93|98.28|101.08|99.9|80.58|78.69|
2025-07-19 13:48:06|usa_0346|MAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||19.63|19.63|20|20.25|20.13|20.63|20.13|19.5|19.38|20.88|22|27.5|26|28.75|26.5|28.38|28.06|27.31|27.56|24.63|25.56|24.38|20|22.56|23.19|23.94|19.63|20.81|22.5|24.1|24.2|27.57|29.35|29.9|28.45|29.7|33|37.33|40.2|48.13|41.87|47.9|59.75|57.21|60.3|70.22|64.27|72.57|73.22|72.75|80.35|95.53|95.12|73.15|85.71|68.25|73.13|55.33|29.42|14.74|17.53|19.67|29.8|30.85|44.71|41.45|44.58|48.66|52.82|53.13|49.76|54.3|61.57|58.41|57|59.72|70.05|62.05|59.21|56.6|64.91|65.01|70.5|86.01|81.76|79.16|84.74|77.97|76.08|89.24|70.78|68.69|62.43|57.39|54.6|64.57|57.62|59.06|51.62|46.16|40.14|33.05|27.5|22.31|7.47|7.63|6.96|15.7|13.79|16.3|18.09|16.54|12.55|10.61|11.13|13.74|9.99|12.75|9.72|15.79|13.76|16.01|18.7|20.78|14.66|16.57|
2025-07-19 13:48:10|usa_0347|NVDA|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0457|0.0355|0.0586|0.0721|0.1333|0.2378|0.3307|0.1688|0.1862|0.3567|0.353|0.4553|0.4251|0.2788|0.0843|0.1427|0.1052|0.2181|0.1514|0.1769|0.1854|0.1954|0.1038|0.1594|0.2416|0.2258|0.2557|0.3013|0.3927|0.383|0.4852|0.6165|0.5167|0.5773|0.8527|0.7885|0.5347|0.6175|0.316|0.1867|0.207|0.2607|0.363|0.3265|0.405|0.3285|0.233|0.3402|0.5665|0.501|0.3327|0.3907|0.3787|0.3108|0.3508|0.2993|0.3165|0.3618|0.3688|0.39|0.4595|0.475|0.4863|0.5242|0.5515|0.5533|0.562|0.793|0.784|1.168|1.5335|2.305|2.537|3.6088|4.236|5.0178|6.05|6.3048|7.017|4.0857|3.8565|3.3865|4.1878|5.4185|6.7518|8.8755|13.3745|13.4015|13.7145|16.2445|22.385|32.676|24.385|18.672|15.094|16.923|23.216|37.834|49.355|46.77|79.112|109.633|119.37|138.25|124.92|135.13||
2025-07-19 13:48:14|usa_0348|LH|price_next_month|0||||||||||||||||||||||19.0607|18.2553|16.6445|16.1076|18.2553|22.0137|26.3091|23.893|28.4568|30.8729|25.7722|38.3898|44.2959|52.3497|56.9136|47.5175|44.0275|43.2221|35.4367|38.6583|36.5106|29.2622|31.4098|24.9668|24.4299|30.8747|28.7278|32.2152|28.7278|18.2563|17.9887|18.2563|14.7662|7.2497|6.7119|6.9795|5.3695|5.1019|4.2954|5.3692|4.5638|3.49|3.7584|4.5638|6.98|6.443|7.1142|12.7519|21.101|28.9669|29.2557|30.2823|38.6411|37.026|34.9643|42.61|29.4662|20.7037|22.9802|25.3083|27.2927|30.4541|36.6824|34.1395|33.531|39.3455|41.1066|42.5241|43.5292|41.4503|50.3846|49.053|55.3415|58.8379|63.0903|67.8152|63.4425|59.0612|63.3738|64.9631|58.0561|52.8244|50.8571|55.1095|57.7211|59.1815|61.0801|67.4973|62.6951|69.8598|77.2392|82.8747|77.9694|72.0332|78.5106|75.5039|72.2394|72.7892|76.887|80.203|83.1067|86.6804|77.1705|84.7905|89.0772|93.888|98.6044|102.7107|109.3514|105.4426|96.5168|107.659|119.8922|107.6762|115.2961|120.399|136.5152|132.0481|149.9082|146.6867|150.6298|137.9241|119.7118|137.3829|143.9118|141.5494|150.6813|141.2745|165.7323|171.6169|196.6503|228.4016|254.4144|246.571|233.118|206.418|225.2403|190.5939|216.5894|194.7604|213.93|199.73|222.3|201.37|215.44|228.27|249.8|241.01|243.72|
2025-07-19 13:48:19|usa_0349|KEY|price_next_month|0||||||||||||||||||||||||||||8.665|8.905|8.45|6.08|8.985|12.04|13.85|15.32|16.385|11.83|12.975|13.075|15.42|15.05|15.265|13.57|18.5|15.815|16.25|14.315|13.94|13.375|16|16.875|18.315|19.315|19.315|23.315|26.19|26.065|31.125|30.595|32.5|39.75|34|30.31|31.88|30.94|31.5|27.94|21|18.5|17.56|24.69|26.66|23.18|26.75|21.26|24.61|28.11|26.26|24.43|24.05|24.11|26.91|28.25|31.09|29.7|30.18|33.59|33.42|33.16|34.24|32.24|35.39|38.22|36.9|37.14|38.17|35.68|34.69|28.45|26.14|24.13|10.55|12.41|7.28|6.15|5.78|5.39|7.18|9.02|8.46|8.2|8.9|8.67|8.04|7.06|7.77|8.04|7.98|8.42|9.4|9.97|12.28|12.535|12.76|13.64|13.54|13.2|12.99|14.45|14.84|12.42|11.16|12.29|11.7|14.12|17.97|18.24|18.04|18.25|21.4|19.92|20.87|18.16|16.47|17.55|18.37|17.97|18.71|11.65|12.01|12.98|16.86|21.76|19.66|23.27|25.06|19.31|18.3|17.87|19.19|11.26|12.31|10.22|14.53|14.49|16.13|17.25|17.98|14.84|18.5|
2025-07-19 13:48:24|usa_0350|MSI|price_next_month|0||||||||||||||||||||||||||||36.0209|39.2292|47.4659|31.43|31.9375|37.7709|37.9867|36.68|44.695|46.9584|49.9451|56.0001|59.5001|85.1668|105.7234|122.2085|114.9168|103.8334|123.9701|137.3868|138.2501|132.7201|178.5002|153.4168|126.0001|143.2201|126.0001|107.3334|159.2502|133.3035|187.5535|144.6668|138.9735|130.0835|121.9168|121.3335|168.5835|186.6669|212.9169|227.0569|317.3337|277.6669|232.7502|174.5802|159.6702|108.8501|130.8301|114.5901|93.1701|107.8001|81.2001|64.1901|55.8601|55.3701|63.2801|94.7101|116.0601|127.7501|111.5101|120.8201|110.1801|107.3801|148.2601|155.1202|158.9702|149.4501|159.3202|161.4202|138.9501|121.3101|118.9301|131.5301|80.5001|69.7201|60.4801|37.59|31.01|38.71|50.12|59.9901|43.05|49.49|52.4301|57.1201|38.77|45.88|44.89|46.91|46.41|51.03|48.34|51.68|58.39|57.2|54.83|62.52|63.8|63.58|63.68|64.5|62.41|59.75|60.16|69.97|66.77|75.19|69.38|72.58|80.71|85.97|90.68|90.54|99.46|109.83|121.3|122.56|116.91|144.91|165.96|166.32|177|143.81|139.8|158.06|167.55|188.3|223.92|248.59|231.94|213.69|238.59|249.71|257.01|291.4|286.63|278.46|319.5|339.15|398.92|449.35|469.25|440.39|420.46|
2025-07-19 13:48:29|usa_0351|BG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.61|20.3|23.55|19.65|23.9|26.7|27.08|30.24|27.85|34.57|39.35|37.6|43.04|54.55|51.09|64|53.78|57.4|55.5|51.69|64.11|76.38|75.5|86|114.09|117.32|119|99.53|44.51|44.95|54.07|70.55|67.46|62.02|59.73|55.83|60.04|68.48|71.66|71.81|56.68|58.26|67.51|61.98|71.03|77.83|66.51|74.22|82.23|80.1|80.25|75.3|85.33|91.9|84.92|85.56|77.94|59.32|59.19|61.2|59.33|68.7|77.84|80.59|68.78|80.57|74.8|67.8|68.02|52.67|51.55|56.87|52.76|55.6|39.67|44.78|58.29|67.72|83.18|75.2|86.47|94.69|123.24|95.33|89.3|96.57|97.8|108|105.98|90.18|101.76|110.85|87.84|78.63|80.25|74.42|
2025-07-19 13:48:33|usa_0353|VRSK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4|27.95|28.51|28.8|30|33.59|33.45|33.38|33.97|40.06|47.77|50.25|46.3|55.3|59.63|64.36|68.53|64.55|58.34|60.04|61.17|64.35|72.68|75.54|81.5|71.53|78.79|85.54|82.09|82.64|82.97|85.99|84.2|100.05|106.62|112.25|114.91|115.7|139.87|151.43|148.92|162.47|151.8|180.68|185.15|191.37|187.2|187.43|211.32|198.45|208.24|180|173.82|181.79|192.71|228.21|228.13|241.53|222.25|276.83|264.65|287.44|286.05|301.9|
2025-07-19 13:48:36|usa_0354|HSIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.7814|7.0552|7.1787|7.7901|6.6143|5.4384|7.2512|6.4438|6.4673|7.6432|9.4324|7.5824|8.2428|5.1327|4.3115|2.5477|2.585|2.7378|2.7555|4.7779|5.6951|7.5295|7.2512|6.6143|8.9934|9.3266|8.4192|9.8322|7.943|8.4506|11.453|12.1604|13.7479|13.8106|13.1501|12.3917|13.3383|14.7023|16.9208|15.5372|18.2808|18.273|18.5827|19.4763|19.8996|20.4327|21.2989|23.4782|22.7844|21.7026|20.9932|18.3475|14.6709|16.0859|20.1387|20.7071|21.1852|23.7134|20.5738|22.0084|25.7359|28.6403|26.0494|27.1704|27.7858|30.0787|29.3223|28.9068|33.8415|35.4329|40.6968|44.0677|45.0319|44.7732|45.5649|47.0465|54.1174|53.7372|58.0017|59.4637|59.3579|66.123|70.9363|58.4799|62.6582|68.122|71.4184|61.6155|59.3265|59.5774|62.2505|65.0648|60.91|64.06|66.54|62.585|68.94|54.56|68.73|63.58|65.85|72.5|80.15|76.35|75.3|81.1|78.83|68.46|86.15|80.81|78.79|64.98|74.84|69.28|71.94|70.23|80|64.97|69.1|
2025-07-19 13:48:40|usa_0355|AMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.125|24.75|21.7917|14.8333|22.0417|19.375|19.4167|17.8333|23.0833|26.7917|31.625|40.0833|41|37.48|45.16|41.1333|45.8533|42.4|31.48|34.6133|30.96|30.8733|43.6133|48.3333|56.5333|48.7|45.91|55.84|63.41|62.53|71.3|76.75|92.8|101.3|91.55|100.14|111.4|117.63|113|131.55|98.39|99.34|86.4|46.38|40.19|56.85|66.02|63.49|60.57|84.18|70.83|85.61|101.83|109.08|104.33|92.61|100.51|113.62|111.59|126.5|143.93|155.68|180.35|197.44|199.24|198.2|199.25|199.79|205.52|226.13|207.9|180.26|134.19|170.32|146.78|132.66|152.36|165.59|185.83|186.5|199.63|164.86|160.01|113.66|104.95|110.92|85.79|79.88|79.85|69.96|68.79|75.37|110.19|161.17|158.44|167.88|146.21|125.57|126.38|124.16|172.74|144.38|138.64|122.76|148.84|156.1|185.62|193.9|187.94|165.63|209.95|
2025-07-19 13:48:44|usa_0356|SLG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7514|25.8062|22.5393|23.3348|20.0891|21.4786|21.0862|21.9453|19.2936|23.0696|27.2487|31.4914|28.4366|29.6352|30.3458|32.1384|31.6293|33.5703|37.2296|34.2067|30.9504|32.0535|34.1855|37.9827|38.3433|45.5771|43.2754|52.079|58.1461|56.4596|64.701|73.9289|72.1576|89.1389|105.0066|121.2349|128.3944|155.4734|149.4488|128.7869|127.9808|98.2819|98.4304|88.3965|44.5907|16.6632|18.7315|27.3441|41.1117|48.25|65.942|63.8949|69.6915|77.1746|87.5373|86.9964|73.1758|77.9913|87.4419|83.528|79.8687|85.2569|96.203|96.15|100.3078|99.4593|111.063|114.3405|122.7198|133.6448|129.7839|122.1259|125.817|102.4716|111.4555|124.9685|104.1793|115.5815|111.2964|109.5357|101.4852|106.6188|103.6702|109.366|96.797|98.038|93.6998|85.9994|88.6722|97.6243|56.2687|49.3213|45.4074|69.5449|76.2747|76.7384|72.2141|72.52|69.22|49.65|39.68|41.15|23.67|37.71|29.29|44.95|49.83|66.64|75.61|67.39|52.61|60.19|
2025-07-19 13:48:47|usa_0357|SJM|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||24.7324|24.8654|23.8075|22.2199|22.0877|21.2937|21.5587|17.4582|19.0456|17.5911|20.5008|27.974|26.1872|28.172|25.1963|22.9476|24.6004|25.1293|21.8897|24.336|21.2937|18.1201|18.715|20.3029|25.4603|27.4041|26.4732|29.6053|37.2553|36.9696|35.2344|36.35|39.13|34.25|37.65|40.48|45.93|50.58|48.9|45.98|45.48|49.16|49.81|47.72|45.35|39.52|41.46|48.63|48.08|49.54|57.7|55.01|49.13|51.19|52.79|54.23|45.37|37.12|40.26|52.27|59.08|59.68|55.22|58.48|63.25|68.84|79.28|72.09|75.98|75.32|76.56|84.97|88.46|95.3|100.96|106.14|104.24|100.01|102.6|102.6|102.57|115.35|118.55|117.72|121.19|127.57|129.15|141.79|125.95|141.73|127.85|104.76|116.67|126.3|107.5|103.38|104.51|105.91|121.56|105.16|105.09|102.99|113.93|120.18|117.2|112|133.29|123.67|126.47|134.75|125.37|139.99|154.01|147.89|146.59|144.95|109.73|120.17|111.64|114.68|117.79|110.53|112.61||
2025-07-19 13:48:52|usa_0358|SRCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:48:53|usa_0359|DOV|price_next_month|0||||||||||||||||||||||||||||6.2355|6.2991|6.2154|5.0001|6.6121|6.5083|6.4029|6.4029|6.7377|6.7176|7.0942|7.5127|7.6165|7.8057|7.8475|9.6252|9.9701|9.2068|9.8462|9.2905|9.5114|10.8807|13.2343|13.2242|15.2765|17.2417|14.3558|17.2016|16.5722|17.7439|23.8974|22.5984|22.806|26.4485|19.4581|21.2592|20.7972|24.7344|26.4485|28.4974|26.9909|34.0215|30.6736|28.4171|27.7207|26.1606|24.2054|22.0627|25.5713|24.9486|19.6522|16.7931|17.523|19.2438|24.5134|26.1271|27.6671|26.8034|26.569|26.2945|25.645|24.346|27.627|26.1003|30.7539|33.3117|31.5641|31.8052|33.2113|32.2203|34.1487|30.8008|26.9775|33.1242|33.2314|21.2726|18.9358|20.6097|22.7725|25.2299|28.7117|34.9656|32.1199|35.5548|42.9202|45.5584|40.4896|37.1819|42.4582|41.956|36.4721|38.9831|46.3217|46.1878|57.343|61.461|57.959|69.7403|69.2237|64.1223|56.5348|61.1196|51.716|52.0066|47.1796|53.0317|57.6568|53.9922|62.7582|63.6703|67.8031|77.0776|85.7305|74.8255|82.98|82.84|87.83|98.04|96.85|103.89|113.85|93.65|102.93|110.71|116.49|149.19|167.12|169.08|169.91|133.3|133.68|130.69|151.83|146.16|145.97|129.95|149.78|179.3|184.26|189.33|203.68|170.65|188.24|
2025-07-19 13:48:59|usa_0360|FAST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.5469|0.5|0.5666|0.7031|0.6719|0.8281|1.0469|1.09|1.0588|1.1953|1.3438|1.4453|1.1797|1.2188|1.75|1.5313|1.3731|1.7481|1.3644|1.1291|1.205|1.4922|1.8478|1.1328|1.3672|1.8262|1.9297|1.795|1.7675|2.0266|2.0469|1.8453|2.0909|2.6138|2.3794|2.1219|2.07|2.1575|2.3687|2.7794|2.9937|3.4281|3.8988|3.4519|3.7581|3.345|4.1025|4.3831|4.7687|5.8513|4.4463|5.03|4.66|5.14|5.6338|5.56|5.0512|6.1013|6.1075|5.0325|4.2725|4.795|4.4463|4.3125|5.185|6.8362|6.135|6.435|7.2575|8.3863|8.4125|9.5225|11.67|11.705|10.78|11.175|12.42|12.2625|12.2575|12.4575|10.9825|12.52|11.0887|11.01|11.1|10.655|10.465|9.79|10.14|11.6975|10.6875|9.745|12.42|11.17|10.74|11.7425|13.74|12.4975|14.2325|12.8525|15.115|17.6375|15.4|17.97|17.44|18.11|23.52|21.615|22.795|26.14|27.385|28.54|28.34|27.655|25.68|24.165|25.275|26.92|29.305|29.17|34.115|33.97|35.375|39.09|36.62|40.485|46.06|
2025-07-19 13:49:05|usa_0361|LRCX|price_next_month|0|||||||||||||||||||||||||||||0.1444|0.1082|0.0751|0.1389|0.1833|0.2249|0.2971|0.3304|0.2444|0.2722|0.3751|0.55|0.6667|0.9278|0.8833|1.1917|1.0083|0.9417|1.5|1.25|1.6833|2.275|2.0293|1.425|1.35|0.7417|0.8127|1.346|0.9667|1.7627|1.2043|0.7603|1.0333|0.598|0.4813|1.2793|1.05|1.846|2.8147|4.1627|4.588|2.925|1.938|2.644|2.96|2.799|1.896|2.326|2.566|1.23|1.259|1.169|1.468|2.179|2.875|2.66|2.207|2.385|2.603|2.676|2.565|2.845|3.374|4.643|4.888|4.16|4.945|4.581|5.378|5.784|5.02|3.839|4.084|3.289|2.236|2.021|2.788|3.006|3.372|3.301|4.054|4.219|4.579|4.989|4.831|4.088|4.299|4.259|4.167|3.441|3.54|4.114|4.622|4.922|5.4265|5.061|5.761|7|7.786|7.644|7.558|7.687|7.659|7.179|7.64|8.977|9.686|11.486|14.485|15.946|20.857|19.152|18.506|19.064|14.173|16.958|20.743|20.861|27.104|29.821|25.528|37.716|34.208|48.395|62.045|63.741|56.357|58.992|46.576|50.051|40.478|50.01|52.408|71.849|58.822|82.517|89.441|92.124|74.35|81.05|71.67|100.66|
2025-07-19 13:49:11|usa_0362|TSCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||0.3031|0.3344|0.3312|0.2875|0.2656|0.2938|0.1969|0.2813|0.2875|0.268|0.2594|0.2531|0.2344|0.2156|0.2469|0.175|0.3219|0.3063|0.3094|0.3438|0.3438|0.2437|0.25|0.225|0.2062|0.1829|0.1133|0.1844|0.19|0.275|0.3375|0.4654|0.6894|0.7472|0.9497|0.9227|1.058|1.385|2.102|2.1175|1.9475|1.8155|1.814|1.79|2.011|2.811|2.425|2.554|3.2395|2.287|2.421|2.5165|2.587|2.376|2.072|1.927|1.778|1.9005|2.078|1.6855|2.019|2.3985|2.235|2.5235|3.3585|3.4755|3.958|5.131|6.187|6.592|7.094|8.077|9.841|9.087|9.619|10.367|10.717|12.115|14.27|13.302|13.448|12.434|14.644|16.234|17.212|18.504|18.478|17.662|18.932|18.33|12.526|14.734|12.382|11.224|12.052|15.25|13.6|15.608|18.378|17.08|20.7|21.762|19.004|18.59|20.286|28.548|26.642|28.348|37.72|36.186|43.434|43.662|40.29|38.296|43.954|45.598|47.68|44.798|38.512|44.92|54.616|52.664|53.102|54.36|50.62|56.58|
2025-07-19 13:49:15|usa_0363|NOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.93|30.65|27.93|35.63|44.54|54.1|62.46|53.26|59.43|66.42|68.74|74.64|76.34|74.73|77.96|63.67|73.34|76.16|83.97|87.6|107.78|126.37|144.43|174.54|184.91|168.5|183.96|236.23|297.21|249.95|311.46|351.54|430.85|510.59|537.88|549.37|582.29|680.25|495.08|514.4|422.82|356.79|443.41|475.99|582.38|581.85|753.42|693.33|765.52|953.08|1170.39|766.83|963.4|
2025-07-19 13:49:18|usa_0364|TDG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|24.98|23.82|27|38.74|42.26|42.96|39.87|37.97|33.45|28.05|30.78|35|38.36|40.07|50.42|55.05|50.59|65.67|77.35|80.04|91.39|91.41|104.53|121.73|123.36|131.27|137.82|148.09|144.59|145.42|167.93|179.67|167.92|181.23|205.53|223.03|234.28|217.19|220.82|230.9|274.22|268.12|216.4|248.17|286.44|272.62|316.91|324.38|362.91|327.89|355.89|482.93|483.59|523.45|643.28|317.45|440.88|464.02|573.41|602.46|636.68|642.94|630.74|613.79|574.01|555.04|717.75|754|886.35|818.28|1092.68|1241.62|1238.07|1354.83|1353.34|1378.13|1597.3|
2025-07-19 13:49:22|usa_0365|COH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:23|usa_0366|KSU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:24|usa_0367|TRW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:25|usa_0368|CHD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.9275|1.7917|1.9167|1.875|1.5108|1.5525|1.74|1.6983|1.615|1.8333|1.7292|1.7817|2.125|2.125|2.4742|2.4008|2.3283|2.5675|2.5733|2.5575|3.2608|3.5675|3.6617|4.3433|3.6767|2.98|2.9583|3.2917|4.165|3.9983|4.2283|4.3333|4.905|4.7667|4.6717|5.7633|4.8333|5.245|5.4|6.2117|6.6417|7.4917|7.3633|6.805|8.6075|9.005|9.3875|8.7625|9.2|9.1675|9.125|10.1425|11.3275|12.6825|12.265|11.8275|13.305|14.205|13.7175|14.7725|13.3075|13.6025|14.745|14.22|15.0725|17.3125|16.5675|16.4625|17.2025|20.62|20.17|22.09|22.685|25.4|28.805|25.38|28.895|31.945|31.85|32.575|32.29|34.505|32.09|36.205|40.46|40.585|43.165|43.045|42|46.35|49.12|48.26|45.22|49.53|53.35|45.17|48.85|46.2|55.9|59.37|64.61|74.95|75.44|69.94|74.22|69.99|96.33|88.39|84.43|85.74|86.58|87.36|102.65|97.56|87.97|74.13|80.86|97.12|95.67|90.94|99.85|107.89|98.01|99.91|105.52|99.34|96.6|
2025-07-19 13:49:29|usa_0369|XLNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:30|usa_0370|EFX|price_next_month|0||||||||||||||||||||||||||||5.84|6.62|6.89|5.96|6.76|7.32|6.515|5.845|6.335|7.26|6.135|6.88|8.125|7.375|8.285|10.365|12.44|13.69|14.565|14.565|14.19|16.19|19.19|19.5|18.63|24.5|25.13|29.75|31.5|28.75|34|31.06|32.88|38.69|40.88|38.69|39.56|35.94|32.88|27|21.5|24.38|23.63|34.5|29.65|33.07|23.66|22.36|25.18|27.32|21.2|23.56|21.41|23.19|23.29|24.44|26.01|24.51|24.12|26.15|28.3|33.65|36.4|34.47|38.32|38.54|32.28|38.03|41.53|39.8|40.46|38.5|37.09|38.27|35.09|26.08|24.72|29.16|26.05|27.38|32|33.6|31.34|33.13|35.72|37.53|34.36|35.15|38.97|45.82|46.84|50.04|58.7|61.2|63.23|64.67|70.06|70.81|76.09|75.74|84.46|96.93|102.13|106.57|105.8|120.25|132.46|123.97|117.28|135.31|145.44|108.53|124.93|112.05|125.5|101.44|107.02|125.95|139.09|136.71|149.9|138.9|162.56|136.6|177.11|229.23|260.6|277.43|239.76|203.52|208.91|169.54|222.2|208.38|204.08|169.57|244.34|220.19|279.37|265.02|274.78|260.13|263.09|
2025-07-19 13:49:35|usa_0371|PNR|price_next_month|0|||||||||||||||||||||||||||||2.7689|2.2821|2.1153|2.5137|3.3442|3.1741|3.8176|4.3459|4.1276|3.8131|4.0347|4.4298|4.9726|5.394|4.7443|5.4679|5.211|5.7516|6.4466|6.3241|7.0862|7.1181|7.8887|8.2429|8.5552|8.5586|8.0415|10.1198|9.6028|11.7147|12.5037|11.1372|14.1154|13.3465|12.6347|12.8429|15.7808|14.5855|12.6347|11.248|12.8429|10.2844|10.009|9.314|10.3314|11.9967|10.6604|11.8524|16.3046|13.6554|11.0935|12.3325|12.9402|13.548|13.7662|15.3376|20.008|21.0321|25.1015|29.7619|26.7132|26.975|21.8178|25.7865|25.7059|19.2861|22.1199|20.9246|21.5827|24.3091|23.7652|21.3275|24.7322|23.2481|18.5609|15.3577|17.8894|18.346|19.5413|20.5083|24.2822|22.9661|21.9789|24.289|26.9683|24.7187|24.1412|24.7254|29.1038|29.4328|28.3651|34.0327|36.4972|41.0166|45.0524|49.9142|49.8874|43.0244|45.0256|41.5068|41.7351|40.8353|37.5515|31.6421|39.002|42.8565|37.021|39.3713|43.3199|42.3529|47.3155|48.0138|45.18|44.65|40.15|41.19|38.99|38.81|41.47|42.93|34.59|42.85|49.76|54.46|64.51|73.67|73.97|63.7|50.75|48.89|42.95|55.38|58.08|69.5|58.12|73.17|79.09|87.87|99.12|103.68|90.73|106.07|
2025-07-19 13:49:40|usa_0372|ATVI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:49:41|usa_0373|MHK|price_next_month|0|||||||||||||||||||||||||||||||||||||7.1111|5.8889|5.5556|9.6667|13.6667|16.4444|18.8334|22.3333|18.5001|10.0417|10.75|8.5|9.167|11.833|10|9.083|9.75|11.833|16.167|17.167|14.917|17.667|20.5|24.125|30.875|31.125|30.1875|38.5|32.25|27.9375|22.9375|23.4375|24.8125|26.6875|21.8125|31.5|32.66|44|43.2|54.96|64.33|47.5|53.55|52.68|55.47|67.41|74.12|69.58|77.2755|73.54|85.08|88.51|77.81|87.82|78.05|85.04|80.1|69.02|72.7|82.42|90.16|90.01|85.34|79.92|76.19|58.97|48.38|32.11|47.31|51.58|42.83|41.41|63.74|48.93|57.34|55.55|60.04|52.03|52.65|61.16|67.02|66.43|83.47|101.66|110.88|118.99|132.42|142.18|132.41|124.77|142.04|165.04|173.5|201.59|195.5|166.41|192.63|208.94|184.3|215.84|234.79|248.99|261.76|281.06|209.88|188.36|124.73|128.79|136.25|124.69|143.38|131.68|87.72|79.85|103.19|143.6|205.5|194.9|177.21|157.87|141.06|128.48|94.75|120.06|105.9|106.34|80.38|104.25|115.32|161.07|134.27|122.3|106.35|111.17|
2025-07-19 13:49:46|usa_0374|NTAP|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||2.5081|1.9844|2.1406|1.6875|2.25|2.5|2.5394|2.9531|3.1488|3.6875|4.3475|5.2112|9.3912|10.5|11.79|16.4225|29.4225|94.375|64.63|117|49.38|29.75|18.6|12.96|15.43|15.99|13.01|9.54|13.87|10.62|17.03|22.36|23.12|21.66|19.8|20.07|30.16|30.01|28.76|23.73|29.12|33.16|32|34.24|39.28|38.67|32.16|27.86|24.71|21.62|24.38|25.48|13.5|13.44|19.5|22.75|30.81|30.01|37.68|40.38|50.93|51.66|54.77|37.62|36.83|43|29.76|34.52|31.71|33.84|37.53|41.54|41.25|40.41|37.01|42.16|42.55|38.65|33.4|31.96|30.66|24.84|25.53|34.59|36.56|41.83|40.49|38.66|56.51|60.55|68.32|86.81|66.87|65.2|59.2|48.06|60.59|46.72|44.54|47.39|53.31|62.6|77.37|88.93|88.88|78.38|71.95|72.13|67.61|64.55|66.35|76.7|91.39|89.12|120.43|120.72|122.64|99.81|99.16||
2025-07-19 13:49:50|usa_0375|BBY|price_next_month|1.5051421657592|||||||||||||||||||||||||||||0.44|0.2315|0.2085||0.8241|1.1574|0.6111||0.6896|0.8841|1.4444||1.2826|2.8822|2.5833||3.2089|4.3478|3.4722||2.9589|2.9167|1.8056||2.5556|2.5278|1.1811||1.6456|2.7433|4.0978||8.0289|9.2511|13.64||30|27.5556|22.3333||28.1111|28.28|13.1378||28.2311|20.2|33.1022||24.2|14.8733|16.1||29.28|31.68|34.8267||33.8267|36.16|39.6133||45.7|43.53|43.48||54.84|53.56|49.19||46.67|46.02|52.65||39.6|37.5|28.11||33.49|37.52|39.46||33.86|40.83|34.29||31.41|23.3|23.37||20.96|17.2|11.85||27.33|37.5|39.88||31.01|33.59|38.98||32.61|37.12|30.45||30.6|38.18|42.67||57.33|56.96|68.47||74.58|79.36|52.96||69.73|68.99|87.8||87.27|111.29|99.79||114.98|105.71|101.6||65.19|63.34|80.21||81.95|69.47|78.28||84.29|103.3|85.8||67.13||
2025-07-19 13:49:55|usa_0376|TSN|price_next_month|0||||||||||||||||||||||||||||8.9|9.5033|9.5033|8.7|10.7533|13.9333|11.9267|13.0533|11.6867|10.16|12.9067|13.48|15.26|14.38|13.3267|14.9533|14.7933|12.6067|15.6|15.0467|15.6267|15.3933|16.1|15.5|16.9|16.1933|16.0467|19.2467|22.12|19.61|20.62|18.88|18.06|19.31|21.63|23|20.94|20.69|18.69|15.25|13.69|10.44|9.38|11.19|13.6|13.77|10.3|9.79|12.62|14.02|12.65|11.07|10.31|9.63|11.33|14.27|15.38|18.74|19.06|14.5|17.17|16.89|18.64|17.8|14.33|14.6|14.15|14.45|17.75|20.96|21.3|15.8|14.22|17.8|14.9|8.74|8.85|10.54|11.43|12.52|13.82|19.59|17.51|15.55|16.45|19.9|17.56|19.3|18.64|18.25|15.01|16.81|22.12|24.63|27.62|27.67|37.4|41.97|37.21|40.35|39.04|39.5|44.35|44.36|53.36|65.82|73.6|70.85|62.79|64.26|63.36|72.91|76.11|70.1|57.65|59.92|61.92|75.01|79.5|82.79|82.63|62.19|61.45|57.23|64.31|77.45|71.46|79.97|90.89|93.16|88.01|68.35|65.75|62.49|55.72|46.35|54.76|60.65|60.9|58.59|56.49|61.24|53.41|
2025-07-19 13:50:00|usa_0377|WYNN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.82|14|15.62|16.5|20|30.12|36.96|35.81|54.43|61.43|59.25|56.4|43.72|57.7|77.32|69.15|73.54|106.81|100.79|99.32|167.9|109.96|105.34|99.81|41.05|35|38.16|42.26|53.87|68.16|88.77|81.96|104.54|118.18|146.76|160.18|128.01|116.81|128.9|99.66|120.43|124.06|135.8|131.52|168.8|212.27|203.61|207.29|185.25|142.03|130.48|101.42|64.56|59.13|89.66|95.17|95.57|101.43|118.22|133.17|143.51|165.59|182.89|163.57|103.22|115.18|149.3|134.65|120.85|126.16|82.77|79.19|71.83|107.17|127.75|106.57|92.16|91.09|68.22|59.57|57.44|103.64|111.63|107.3|88.94|94.43|97.06|83.43|97.99|86.85|82.11|106.77|
2025-07-19 13:50:04|usa_0378|NWL|price_next_month|0||||||||||||||||||||||||||||18.48|21.12|24.37|16.91|24.64|25.59|31.23|36.47|40.99|34.91|33.67|35.28|32.75|33.21|27.9|35.16|20.91|19.53|22.28|21|22.5|23.63|25.38|24.13|26.38|28.5|32|28.38|33|35.13|42.13|38.38|41.06|48.31|51.5|44.13|41.56|47.44|43.25|34.63|29.94|25.19|26.94|19.19|27.2|26.96|21.68|27.64|27.61|31.4|30.08|32.42|27.85|30.48|23.63|22.8|24.43|23.64|21.6|21.56|21.52|21.73|24.87|22.99|23.64|27.42|26.36|28.78|29.54|30.67|26.45|29.16|24.06|20.53|16.53|13.75|8.08|10.45|12.87|14.51|13.57|17.07|15.5|17.65|19.25|19.06|15.52|14.8|18.47|18.2|17.65|20.64|23.48|26.34|27.02|29.63|30.9|30.11|32.48|33.33|36.87|38.13|43.28|42.43|38.78|45.54|52.46|48.02|47.33|47.74|52.72|40.78|26.44|27.63|26.19|15.88|21.21|14.38|14.19|18.97|19.53|13.88|16.4|17.66|24.02|26.96|24.75|22.89|23.21|23.15|20.21|13.81|15.96|12.15|11.16|6.72|8.32|7.94|8.59|8.8|9.96|4.78|5.6|
2025-07-19 13:50:09|usa_0379|WU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|21.4|22.84|21.43|22.04|19.75|23|27.78|14.53|13.66|16.9|17.54|18.67|19.86|19|15.69|17.91|19.29|21.53|19.42|17.07|19.1|18.06|17.43|18.02|14.15|14.57|17.96|19.25|15.67|15.81|17.47|16.41|17|20.59|19.2|19.64|16.44|20.21|20.1|20.36|19.58|20.12|19.18|20.03|20.79|19.15|20.29|17.93|18.26|19.69|20.4|24.82|26.9|19.13|21.84|20.85|22.37|26.2|23|19.31|18.12|18.74|16.9|13.92|14.17|10.72|12.33|12.93|12.57|13.59|12.46|11.17|10.32|10.14|8.02|
2025-07-19 13:50:12|usa_0381|JWN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:50:13|usa_0382|DGX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9375|4.4075|4.345|4.1725|4.1575|4.8125|5.125|4.1575|4.735|5.72|6.4375|7|8.5|14.5475|25.235|24.0625|25.875|30.8|34.55|32.69|34.645|45.945|30.195|31.915|26.89|29.875|29.88|33.825|42.5|42.175|41.04|43.77|47.65|52.9|51.34|46.71|49.43|55.73|60.12|49.74|52.48|48.89|55.47|53.18|49.2|50.18|53.16|46.8|49.35|51.33|54.62|55.93|55.67|57.16|46.99|49.14|56.95|56.38|54.01|55.8|58.08|57.69|58.43|57.72|57.95|56.33|58.31|59.91|52.5|55.93|61.1|63.46|71.07|71.42|73.81|67.95|65.67|75.17|86.36|81.44|91.92|105.51|108.31|93.78|105.82|101.2|107.72|94.11|87.35|96.38|102.08|101.25|110.67|110.11|127.07|122.14|129.15|131.88|141.8|146.78|135.02|133.84|136.57|143.65|148.48|138.81|135.21|130.1|128.43|138.18|142.3|154.83|163.1|178.22|166.91|
2025-07-19 13:50:17|usa_0383|SIG|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||7.5|5|3.754|3.754|3.754|5.834|7.92|7.086|7.5|10.42|10|9.48|10|12.75|15.416|9.75|10.334|12.834|16.584|17.3333|18.834|15.75|16|15.666|15.916|21.3333|21.3333|22.28|25.3333|30|35.3333|27.666|27.6|23.414|27.666|34.826|35.034|37.474|43.114|37.266|40.94|44|38.08|39.74|36.04|36.28|35.28|40.56|46.62|46.46|45.32|38.44|25.8|24.34|24.86|23.04|7.83|7.4|17.99|24.23|25.85|28.81|31.05|26.44|39.83|43.87|46.01|38.94|44.28|46.9|43.66|45.86|53.75|61.22|68.51|66.4|76.84|95.55|106.09|117.87|130.96|119.88|129.33|138|131.39|108.4|98.97|81.98|91.29|63.59|48.1|63.07|52.29|50.28|43|64.2|52.7|28.11|18.86|12.24|18.37|23.32|10.55|17.27|30.29|49.78|60.58|79.2|97.14|70.5|59.6|65.37|65|71.62|63.49|75|82.18|101.76|109.49|84.1|100.2|52.32|66.57||
2025-07-19 13:50:22|usa_0384|NEM|price_next_month|0||||||||||||||||||||||||||||37.2807|30.1098|35.6061|26.5123|25.9835|25.7271|28.1227|29.5169|34.0518|27.9785|36.5996|34.1159|28.4673|36.5355|43.5943|39.484|34.3562|41.25|39.5|41.38|34.38|41.88|42.75|37.75|56|57.88|49.38|46.25|39.88|34.63|41.25|35|28.5|32.19|18.88|21.25|17.69|24.06|18.5|21.94|20.38|23.44|17.69|13.56|15.45|18.23|18.7|23.2|21.84|28.51|24.4|24.72|28.95|27.02|36.1|43.78|41.66|37.4|40.47|47.52|41.59|37.97|37.55|42.6|61.8|58.36|51.23|45.27|45.1|41.7|41.75|50.9|54.25|44.21|47.96|26.34|39.78|40.24|41.35|43.46|42.86|56.08|55.9|60.86|55.07|58.61|55.61|66.83|61.48|47.65|44.47|54.58|42.96|32.4|30|27.26|21.6|24.83|24.91|18.76|25.15|26.49|17.17|19.46|19.96|34.97|44|37.04|36.28|33.81|37.17|36.16|40.51|39.29|36.68|30.92|34.11|31.06|36.52|39.73|45.06|59.48|69.2|62.84|59.6|62.41|62.82|54|61.17|72.85|45.28|42.32|52.93|47.4|42.92|37.47|34.51|40.64|49.07|45.44|42.72|52.68|58.19|
2025-07-19 13:50:27|usa_0385|WEC|price_next_month|0||||||||||||||||||||||||||||5.5367|5.2033|5.75|6.01|6.3267|6.7467|7.0467|7.67|8.0067|8.32|9.175|8.58|8.775|9.305|9.46|10.055|13.375|13.065|13|13.25|14|13.875|14|14.75|15.75|13.315|13.315|13.565|12.94|12.5|12.78|12.655|13.78|15.25|14.22|15.315|13|13.44|12.565|11.19|9.875|10.69|9.94|9.405|10.05|11|11.07|11.105|11.3|13|12.665|11.49|12.125|13.165|14.075|16.375|16.545|15.7|16.075|16.32|17.09|17.63|20.075|18.915|20.755|19.525|21.1|22.97|23.28|24.395|21.465|23.94|22.765|23.73|22.56|21.75|22.29|19.98|21.485|21.835|24.47|26.255|27.14|29.77|30.145|31.21|30.65|32.43|34|36.84|40.74|38.47|39.43|44.94|43.48|42.11|42.67|48.48|43.58|49.66|55.77|49.12|49|51.56|55.23|58.21|64.91|59.72|59.05|60.52|62.97|67.39|64.3|64.28|66.37|68.4|73.03|78.43|85.46|94.4|99.89|90.55|95.26|100.55|88.9|97.17|94.14|90.06|97.04|100.05|103.81|91.33|93.99|96.17|89.86|81.39|80.76|82.64|86.06|95.53|99.26|109.52|107.82|
2025-07-19 13:50:31|usa_0387|MKL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||44|40.5|42.8125|41.5|41.9375|51.75|61.375|74.5|75.875|80|89|87|98|110|147|153.44|162.69|158.5|170.75|148.63|171.88|186.5|191.5|172.94|164|145|154.63|144.88|164.75|196.25|202.41|195.95|192.9|218|202.5|202.49|203.4|242.35|270.49|252.39|271.39|293.01|282.5|318|341|343.1|336|318|334|349.25|340.65|399.5|485.1|458.91|465.5|543.22|463|434.4|363|350.84|270.03|287|315.57|322.7|325.01|382.84|338|335.02|402.5|417.28|400.42|386.5|403.07|440.28|432.06|471.94|476.13|536.25|530|529.67|539.14|625.92|632.11|690.89|683.36|740.64|889.75|868|840.46|899.11|948.75|877.43|925|969.6|1071.51|1084.3|1147.69|1130.04|1170|1093.24|1053.51|1071.51|1113.93|1171|1172.97|865.84|1044.54|932.8|969.48|1176.42|1206.17|1313.13|1232.74|1353.28|1297.14|1206.1|1408.98|1368.53|1449.71|1470.52|1497.43|1458.4|1638.85|1542.01|1828.78|1818.6|2031.8|
2025-07-19 13:50:37|usa_0389|XEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:50:38|usa_0390|O|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.747|8.5944|8.8994|10.4101|9.5047|11.1993|9.8049|10.473|11.1364|12.831|11.9837|12.4679|12.6519|12.894|12.6519|11.6496|12.0757|11.5625|11.3204|11.6206|10.8943|10.289|10.5602|11.7416|11.1364|12.5938|13.8527|13.8817|13.8478|14.9857|16.3414|16.3656|16.1962|16.4044|18.2056|19.1981|19.0771|19.9922|18.5203|19.6194|23.2363|22.5729|23.3477|24.1998|21.5658|22.5536|21.9532|22.1565|25.5652|27.87|27.0178|22.7279|28.606|23.551|25.4781|24.3935|22.389|18.6607|21.6239|22.8344|22.4471|27.0469|31.7532|31.0753|33.1961|33.8546|34.4259|31.4336|32.3536|35.249|38.0961|39.8973|38.0283|42.2989|49.3584|42.0374|40.333|39.4906|42.0761|41.6888|44.5746|52.5927|45.4848|46.7631|47.8961|54.0259|57.3281|69.2101|57.3669|57.7445|56.505|55.2558|51.973|51.5082|48.9129|54.0066|58.3643|66.5181|67.7963|67.0216|79.2038|75.9307|53.1835|58.1512|56.0305|57.1925|66.9635|68.0675|69.1714|69.41|69.36|73.99|62.27|67.83|62.84|60.97|47.38|54.39|53.54|57.43|59.37|54.64|57.86|56.47|
2025-07-19 13:50:42|usa_0391|PLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|11.6|14.38|9.5475|7.41|11.55|9.9725|8.2|8.5|6.39|7.14|23.3|60.56|74.9|50.57|63.95|44.57|64.7|38.45|63.65|68.64|55.07|54.21|29.01|15.28|11.11|10.67|11.79|8.25|8.18|7.85|
2025-07-19 13:50:44|usa_0392|VMC|price_next_month|0||||||||||||||||||||||||||||14.25|14.8767|15|10.1233|11.0833|12.7933|12.2933|13|13.2933|13.25|14.25|14.3767|16.2933|14.6667|15.1667|15.6667|16.0433|15.4167|15.3333|17.1667|16.5|19.3333|18|18.5433|19.25|19.1667|18.6267|20.25|19.8333|21.7933|28.6267|29.6033|32.8333|38.3533|38.3333|39.5433|45.8533|47.75|44|41.31|42.31|43.81|42.81|42|45.48|46.23|49.05|41.57|46.4|46.02|40.44|33.56|34.05|34.97|40.22|44.31|47.7|46.24|47.62|49.78|56.48|53.04|70.24|65|71.88|84.96|66.97|81.48|101.84|123.67|95.72|85.51|78.25|68.82|64.19|54.28|49.46|47.55|47.48|46.03|44.19|57.28|45.24|36.51|42.56|45.2|34.29|31.29|43.86|42.81|38.74|45.97|56.56|49.88|47.18|53.55|61.73|64.53|63.13|61.71|70.51|85.52|91.02|96.58|88.2|107.63|123.98|113.2|128.33|120.88|123.12|121.75|135.4|111.69|112|101.14|101.65|126.11|138.35|142.87|141.63|112.97|117.42|144.84|149.14|178.24|179.99|190.12|190.31|172.29|165.33|163.7|183.33|175.12|220.5|196.49|226.01|257.63|274.51|273.93|274.15|262.33|266.6|
2025-07-19 13:50:49|usa_0393|RSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7533|14.5867|13.7533|13.7067|13.46|8.1667|7.8333|9.1267|11.1667|8.96|9.1667|12|13.2667|10.92|11.6|13.2|11.7333|13.72|13.6533|14.3067|16.1333|15.5|16.6333|19.2133|19.0667|20.5333|21.98|23.0667|24.1667|23.5667|25.2333|29.34|26.7733|27.34|28.8333|27.93|31.95|34.19|30|31.79|32.5|23.7|25.86|21|26.6|25.91|26.79|31.03|31.86|29.81|30.84|31.62|29.03|28.46|29.28|27.37|28.93|28.35|31.89|34.08|33.91|33.47|32.03|35.09|37.93|38.4|39.68|40.63|42.53|43.74|43.7|47.07|51.26|52.63|57.38|62.99|64.22|65.07|68.8|64.68|72.48|72.68|76.71|82.82|88.65|87.51|95.05|78.34|87.25|88.17|90.52|106.3|118.36|134.6|127.66|134.27|138.66|132.62|124.82|144.62|151.11|148.49|171.12|191.7|194.32|198|216.87|250.75|240.5|
2025-07-19 13:50:53|usa_0395|LLL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:50:54|usa_0397|AAP|price_next_month|0.0019249278152069|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65||18.3|18.1333|17.1833||19.7267|25|26.4167||28.0067|23.8667|27.5067||39.5133|41.4|42.37||37.43|29.8|36.58||40.68|33.3|33.42||39.91|42.19|31.15||44.15|43.72|39.47||50.2|55.19|67||62.49|60.72|66.85||71.65|71.02|79.04||83.63|81.66|101.51||121.44|134.02|145.45||158|185.77|163.19||149.34|156.66|170.29||140.66|96.81|89.62||123.25|161.8|177.24||158.09|137.95|157.87||135.58|162.85|149.83||188|202.85|227.27||189.86|199.05|147.93||112.2|67.34|51.64||70.18|60.81|43.84||49.6||
2025-07-19 13:50:58|usa_0398|JAZZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.85|12.53|14.52|8.67|6.82|3.98|1.03|0.55|4.29|6.66|9.6|9.81|8.6|10.81|21.78|34.5|36.8|40.34|46|45.03|45.99|53.62|57.4|54.7|71.04|90.71|159.07|136.155|143.32|169.82|175.555|186.74|193.02|126|132.65|149.52|138.92|119.35|120.19|152.11|161.25|141.53|153.04|157.59|174.33|155.53|128.01|127.68|136.19|126.23|149.1|110.25|113.01|145.63|170.98|167.16|173.71|144|131.04|166.54|158.54|135.08|153.12|143.56|131.82|127.02|120.11|110.75|108.44|111.91|121.43|116.41|112.87|
2025-07-19 13:51:01|usa_0399|EMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||21.875|22.25|25.8125|27|24.875|28.25|32|29.75|33.0625|33.625|26.125|26.375|27.3125|25.5|30.25|29.8125|29.7813|34.375|28.375|29.375|20.3125|27.8438|25.8438|19.2813|19.9375|26.1563|23.4375|21.4375|23.355|26.62|21.94|17.155|20.08|22.05|22.16|18.17|17.115|15.265|18.15|16.23|19.945|21.285|22.34|23.735|27.075|27|27.695|26.38|24.105|27.175|24.815|30.46|29.28|33.85|34.41|33.295|33.035|36.75|29.98|20.195|12.975|19.84|24.83|26.255|28.265|33.46|31.32|39.285|46.43|53.625|48.295|39.29|50.32|53.97|52.28|59.24|71.15|66.65|80.43|78.79|77.96|87.17|78.78|80.78|70.89|76.22|78.4|72.17|61.21|76.38|65.23|71.91|77.5|79.75|83.16|90.81|99.18|102.08|103.62|78.35|80.62|78.88|75.35|76.04|71.27|60.51|74.63|80.84|98.35|115.39|112.72|104.03|118.93|102.67|95.93|76.81|88.17|84.27|85.58|74.73|83.55|94.44|103.33|105.09|99.65|77|77.75|
2025-07-19 13:51:05|usa_0400|GPS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:51:06|usa_0401|CHRW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|5.72|5.72|6.1575|5.5475|6.845|7.485|8.845|8.4525|10.1725|12.5|15.9375|13.6725|14.97|13.53|15.375|13.385|15.515|15.735|15|14.785|14.01|18.395|18.46|19.675|18.955|20.52|21.865|26.97|25.75|25.8|31.285|35.26|40.46|44.35|45.78|41.74|53.2|53.46|48.65|49.92|55.54|62.68|48.2|51.78|45.98|53.16|54.53|55.11|56.63|60.32|65.2|70.48|77.09|80.18|72.31|69.43|68.84|59.74|52.85|60.31|66.15|59.39|59.62|59.74|58.54|58.9|67.46|69.21|71.22|64.39|70.15|69.38|64.77|70.97|69.62|68.12|76.06|72.7|65.6|78.53|91.46|92.03|92.23|89.03|86.77|81|83.73|75.64|72.22|70.9|93.72|88.43|85.56|97.08|89.17|96.99|104.65|106.15|110.7|97.72|100.17|100.87|100.18|81.83|84.09|71|89.05|103.04|99.49|89.22|97.48|
2025-07-19 13:51:10|usa_0402|UHS|price_next_month|0|||||||||||||||||||||||||||||0.9525|1.2038|0.8438|1.25|1.6875|2.0625|1.625|1.9225|1.6087|1.5313|1.5313|1.89|1.7025|2|2.5775|2.75|2.985|3.4688|3.3287|2.9375|3.2975|3.9688|4.6875|6.235|6.9375|6.4075|6.25|7.25|9.47|10.1575|11.015|11.6575|14.39|12.8125|12.8275|11.1875|12.9525|10.64|7.345|11.1725|13.6875|16.845|20.97|20.475|22.44|24.75|20.195|20.925|23.275|23.64|24.24|23.29|19.335|25.625|23.525|27.46|21.95|22.755|20.78|21.52|28.37|26.02|23.57|23.755|25.395|28|26.475|28.965|30.36|26.22|24.375|23.565|31.32|30.31|21.02|18.925|25.2|27.805|27.825|29.16|37.12|35.97|41.27|42.1|54.78|49.64|39.97|41.29|42.71|39.08|41.39|56.64|66.59|69.95|80.56|82.02|81.79|106.6|103.71|102.53|116.95|145.23|122.09|112.64|133.68|129.53|120.71|112.63|120.76|110.83|102.7|121.5|114.2|122.1|121.56|132.53|126.87|150.86|137.46|137.11|105.69|109.9|109.55|124.68|148.41|160.41|124.1|130.06|122.53|112.47|115.87|148.21|150.35|138.96|125.89|158.81|170.43|213.76|204.31|188.56|177.07|168.94|
2025-07-19 13:51:15|usa_0403|WAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.97|6.97|7|7.75|7.405|7.405|8.9525|11|11.53|13.4375|15.97|18.375|22.75|26.2825|29.875|26.565|36.94|47.375|59.315|72.56|73.53|52.2|29.5|35.49|34.6|26.95|22.71|25.18|23.05|24.01|31.71|31.43|37.91|43.15|43.88|41.29|49.08|39.63|45.28|36.2|41.95|45.32|40.68|49.8|56.69|59.43|58.26|76.98|57.3|61.46|67.94|43.8|36.17|44.17|50.25|57.43|56.98|71.99|64.16|74.13|76.39|98|87.89|80.12|86.57|84.11|77.48|81.81|91.57|92.4|100.94|100.92|108.27|98.54|103.44|110.8|119.05|125.19|133.49|127.8|121.21|130.16|158.93|139.14|141.65|169.89|173.44|196.05|215.61|188.41|197.27|189.69|231.22|213.54|210.56|211.62|223.79|187|213.15|222.82|264.67|299.87|389.81|367.55|320.12|303.02|364.03|299.17|328.58|300.36|276.21|238.53|317.71|309.04|336.28|323.11|415.48|347.73|287.53|
2025-07-19 13:51:19|usa_0404|CTXS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:51:20|usa_0406|TAP|price_next_month|0||||||||||||||||||||||||||||9.185|11.56|12.25|12.25|10.935|11.185|10.25|9.185|10.435|9.185|9.75|10.375|8.375|8.685|9.435|10.435|7.94|9.31|10|8.625|8.375|8.185|8.625|8.935|12|9.5|9.435|9.75|9.31|11.435|15.735|17.655|15.875|17.875|18.86|25|32.03|26.75|26.625|27.75|24.25|25.5|31.5|31.845|34.775|26|25.145|24.875|26.335|33.425|30.205|34.24|30.1|26.765|25.69|28.025|28.27|32.855|34.38|33.35|37.3|30.875|31.35|30.85|31.25|36.93|35.725|35.59|40.4|47.14|44.47|57.23|44.67|54.84|53.97|37.36|40.27|38.25|45.21|48.97|42|44.36|45.01|47.23|46.87|48.75|45.05|42.34|42.89|41.58|42.32|43.14|45.18|51.6|50.06|54|52.64|59.97|67.53|74.38|75.93|73.51|71.14|88.1|90.48|95.63|102.16|103.81|96.52|95.89|88.98|80.87|84.02|71.24|67|64|66.61|64.19|53.99|52.72|55.58|41.01|37.52|35.26|50.16|54.95|48.89|44.09|47.66|54.14|59.75|50.43|52.58|59.48|69.77|57.77|61.79|57.26|52.85|54.47|54.75|57.53|50.06|
2025-07-19 13:51:26|usa_0407|KIM|price_next_month|0.0094614264919942|||||||||||||||||||||||||||||||||||||||||||||8.14|8.1111|7.6956||8.5844|9.0289|8.8889||9.1267|9.5833|9.71||10.5|11.25|11.46||12.98|11.8333|12.8967||13.3133|12.4167|11.0833||13.5|13.5433|13.75||14.2433|15.99|16.5333||15.95|15.875|15.675||18.7|20.84|22||22.975|25.16|28.44||28.88|31.62|31.45||35.85|41.55|46.38||46.29|42.82|39.49||39.35|37.14|14.15||11.69|12.55|12.32||14.3|14.91|16.66||19.51|17.7|15.77||17.95|20.32|19.26||22.15|20.03|20.62||22.92|23.49|25.45||23.96|23.05|26.09||28.18|30.05|25.54||17.54|19.62|18.52||15.46|17.11|16.35||17.4|18.38|21.62||11.11|11.99|14.44||21.31|21.79|22.42||23.65|21.08|22.92||18.38|18.94|19.32||19.36|23.26|25.57||21.26||
2025-07-19 13:51:30|usa_0408|RMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.8594|0.9375|0.8281|0.7813|1|1.0469|1.3675|1.0938|1.5|1.75|2.0238|2.4769|2.805|3.1875|6.1563|3.305|3.5625|4.3288|5.375|8.5|6.9375|6.375|10.5|11.2|13.175|13.95|10.75|9.2775|6.7775|8.4425|8.2875|9.17|9.925|10.4425|11.0125|12.32|12.25|11.75|12.825|15.525|16.75|19.065|19.72|21.575|23.205|21.995|26.29|21.13|21.49|20.715|23.225|21.56|18.91|17.13|19.95|19.225|20.5|24.605|25.57|34.215|32.845|31.87|31.49|31.89|30.29|28.3|29.03|34.01|31.56|39.94|43.8|48.02|47.65|51.74|43.61|49.85|51.74|52.22|62.47|63.94|57.95|57.61|56.7|55.8|68.88|59.77|67.54|67.99|77.12|84.18|100.79|94.64|105.78|105.92|95.17|104.51|128.7|147.92|158.97|155.32|202.51|191.94|201.57|187.97|271.8|262.91|228.6|199.97|240.52|223.69|228.37|240.96|222.35|141.22|190.2|213.99|213.25|242.47|236.18|236.59|257.92|
2025-07-19 13:51:35|usa_0410|FNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.7448|5.8704|4.2051|3.7887|3.7471|3.5805|4.4132|5.2876|5.9121|4.4965|4.9545|5.2876|4.4132|4.1218|5.9745|7.2444|9.5759|12.2821|12.5527|10.242|8.8681|6.0786|5.808|5.2251|4.1842|4.9128|5.8912|8.1811|11.0747|7.7995|8.542|7.6607|8.2991|10.2767|9.8534|10.0616|11.2343|11.4564|9.5551|10.2975|13.7254|12.1919|12.0739|12.5735|14.5928|10.6931|13.1217|15.0924|16.9174|13.9822|12.7748|15.4741|16.4733|17.6876|14.4957|10.6792|13.4756|11.0955|9.2706|6.2521|10.1449|12.5805|9.9575|9.4163|8.9514|10.5335|10.249|9.2914|9.333|10.7139|11.3106|10.7139|12.6221|13.3715|12.9205|14.8565|17.417|18.6313|16.9868|19.5334|21.8857|22.3298|18.8117|20.7061|24.356|24.9736|27.1247|24.4809|22.4686|22.1356|26.1394|24.9181|24.5365|28.4154|33.9042|35.9706|37.4701|35.4034|38.9313|32.1543|34.7594|38.4026|41.2191|44.0644|46.8617|26.0022|31.1066|30.078|34.8939|43.8529|42.8821|46.0542|48.3997|38.2776|38.4122|37.8546|44.03|35.49|39.17|39.09|50.03|49.5|55.41|60.17|58.17|64.05|55.03|
2025-07-19 13:51:39|usa_0411|SIRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||37.5|36.3|39.4|27.5|31.3|36.3|136.3|87.5|56.3|66.3|133.8|168.1|213.8|166.9|287.5|263.8|303.8|338.8|245|310|255|413.8|396.9|383.8|502.5|316.3|103.1|80.5|24.9|62.3|44.9|20.5|9.1|11.6|7.4|17.8|23.5|27|33|25.1|39|66.2|47.6|68.2|62.3|56.7|46.8|42|38.3|36.9|29.6|30.1|33.6|32|25.7|16|3.4|1.2|3.9|4.5|5.9|8.4|11.8|10.3|15|16.2|19.9|21.1|17.9|20.8|22.6|21.6|28|31.4|32.5|37.4|37.7|35.8|31.899|33.8|34.3|35.5|39.5|39.6|40.8|37|39.5|43.9|41.7|47.2|49.5|58.6|54.4|61.1|63.3|70.2|60.2|58.3|58.1|62.6|67.2|70.7|59.1|58.8|57.3|62.6|61|64.7|60.9|63.6|60|66.8|60.4|57.9|38|51|42.8|50.9|29.4|34.5|26.66|24.01|21.42|23.56|
2025-07-19 13:51:42|usa_0412|MKC|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||5.4375|5.0625|4.97|4.5625|5.6575|5.375|5.97|6.0325|5.5|5.5325|5.845|5.89|6.125|6.3125|6.015|7|8.0625|8.9375|7.265|8.4525|7.25|7.89|8.265|7.4375|8.0625|8.125|7.4375|9.015|10.4975|10.505|11.45|10.4925|12.8075|12.875|11.4|11.6|12.07|13.6|13.71|15.05|16.76|17|17.17|19.3|17.215|16.34|16.315|15.46|16.93|16.775|18.99|19.28|19.26|19.09|17.985|18.955|18.485|17.83|19.225|15.93|14.785|16.265|16.97|18.065|19.18|18.98|21.02|23.265|23.915|24.785|23.08|25.21|27.215|30.325|31.02|31.765|36.775|35.18|32.35|34.46|35.87|35.795|33.45|37.15|38.555|40.475|41.09|42.78|49.74|53.335|49.96|46.665|48.775|48.755|51.32|50.955|53.195|58.045|65.875|69.62|75.315|77.505|78.15|84.865|70.605|89.705|97.05|95.6|89.16|88.32|81.03|96.61|99.8|83.25|71.27|82.89|83.21|87.23|75.64|68.42|76.81|70.94|82.3|76.24|82.31|75.82||
2025-07-19 13:51:47|usa_0413|AEE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.44|39.63|37.81|39.94|39.25|38.69|39.25|37.81|32.56|36.69|36.19|39.75|40.78|41.97|39.29|40.1|42.87|41.76|43.7|40.4|39.33|40.98|41.76|44.65|48.29|43.72|44.69|48|50.12|51.7|55.62|52.6|50.76|50.37|51.5|54.1|53.11|52.57|47.98|54.06|44.74|45.36|41.09|32.45|33.25|23.02|25.43|24.34|25.55|25.96|25.37|28.98|28.37|29.31|28.82|31.88|31.64|32.79|34.21|32.88|32.44|36.25|35.81|36.18|37.84|41.31|38.45|42.34|45.28|40.94|41.08|43.68|44.92|48|52.44|49.95|52.65|54.69|56.1|61.99|56.63|58.62|62.06|64.58|69.34|72.77|75.69|77.7|82.05|72.75|80.24|81.12|72.72|84.84|83.92|84.29|88.74|92.9|93.12|81.52|86.87|88.97|85.67|75.71|69.57|73.87|79.27|87.11|94.2|99.24|98.7|
2025-07-19 13:51:50|usa_0415|TIF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:51:51|usa_0416|AMTD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|51.0001|47.4|39.6|41.94|39|42.6|34.8|23.58|24|13.26|10.62|6.24|5.01|4.95|4.59|2.2557|1.68|1.77|1.55|1.355|1.01|0.99|1.03|
2025-07-19 13:51:53|usa_0417|SEE|price_next_month|0||||||||||||||||||||||||||||10.065|10.75|13.5|10.5|14.69|15.375|18.565|20.565|24.315|25.25|26.065|12|11.81|11.81|12.625|14.94|7.705|7.265|7.875|8.515|10|10.705|12.69|13.19|14.69|17.69|17.375|19.44|21.375|23.125|23.44|25.78|31.44|31.345|20|17.72|26.53|30.405|32.125|27.69|28.065|27.815|25.19|24.065|15.915|19.4|20.6|20.02|20.76|22.335|7.255|7.66|18.86|21.425|23.865|26.615|24.895|24.54|23.72|24.77|25.65|24.22|26.53|25.155|27.635|26.925|23.62|29.76|32.95|32.9|27.25|24.93|26.15|25.29|21.7|16.92|13.55|19.06|18.39|19.23|19.84|21.5|21.63|23.15|26.69|25.77|21.53|17.8|19.93|19.18|16.2|16.22|18.72|22.12|27.24|30.18|31.19|34.31|32.12|36.25|40.5|45.6|53.17|49.12|40.53|47.36|47.18|45.63|48.5|44.02|43.51|44.23|47.35|43.85|44.07|32.36|39.5|46.62|41.79|41.77|35.5|28.59|35.68|39.59|42.27|49.4|56.75|59.32|67.92|64.21|61.12|47.62|54.76|47.99|45.62|30.79|34.55|31.48|38.05|36.18|34.83|27.56|31.19|
2025-07-19 13:51:58|usa_0419|BLL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:51:59|usa_0420|OKE|price_next_month|0.59505300353357|||||||||||||||||||||||||||||1.7947|1.7706|2.0508||2.1492|2.0026|2.3243||2.4184|2.6089|2.6264||3.736|3.4777|3.3574||3.585|3.9396|3.7754||4.1584|4.7887|5.1433||5.964|5.9925|6.0188||6.6206|7.0868|8.1811||8.5488|6.5791|7.6187||6.5659|6.7979|5.8962||6.3755|6.9905|8.9318||9.2142|7.0912|7.5289||9.0916|8.4657|8.2906||8.9165|9.1879|8.6714||9.3542|10.3129|12.2214||13.5039|14.8827|12.0069||14.7033|16.7518|18.9274||23.6811|20.5076|20.3544||21.9127|19.1331|12.8429||12.8254|14.8302|17.5179||19.4658|18.7829|22.3723||31.1181|31.0349|36.4015||36.327|38.9841|39.2817||39.5181|45.0335|50.8377||64.49|70.2|54.16||41.92|36.01|29.48||43.25|46.89|54.93||49.68|54.16|51.9||68.16|65.91|61.43||63.62|71.28|71.05||36.69|27.48|35.87||52.74|52.52|59.84||65.85|61.23|66.92||56.66|65.2|68.85||81|92.36|113.6||80.84||
2025-07-19 13:52:05|usa_0421|MXIM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:52:06|usa_0422|EXPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1319|16.5634|22.2986|16.7218|12.0245|14.294|18.2083|21.287|22.6505|28.2449|20.5569|22.2194|16.5019|10.5556|7.8551|9.2625|15.6046|22.2019|20.0116|20.8296|18.2611|24.8847|23.4773|21.4454|26.6704|24.612|32.37|31.54|56.99|53.69|65.66|64.18|47.13|49.2|65.52|72.1|79.42|79.84|85.93|98.895|109.56|128.39|105.32|106.64|116.13|127.99|121.59|135.43|155.47|147.9|128.01|108.44|127.81|117.57|118.48|127.76|135.1|137.06|108.45|69.15|87.53|95.07|142.82|177.08|156.12|162.75|177.56|182.52|103.18|96.77|103.87|89.87|119.1|95.97|148.33|135.8|135.88|158.39|170.95|160.11|184.93|
2025-07-19 13:52:09|usa_0423|MCHP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||0.4664|0.6255|1.4047|1.759|1.8519|2.1175|3.0993|2.2104|2.7901|3.8025|3.9259|3.284|2.5185|3.1486|3.5802|5.6489|4.6296|5.5185|5.9081|3.4207|4.2044|4.5422|4.0089|4.2785|5.1852|7.4267|9.8711|9.3156|13.7911|15.4311|10.5433|10.02|9.6433|12.1|10.4067|12.5633|14.8333|11.01|12.2|11.045|10.4|13.21|16.395|14.35|14.02|14.485|15.125|13.025|14.24|15.535|15.075|18.755|18.63|16.105|16.465|17.38|20.17|18.155|16.585|15.955|18.375|15.965|12.315|9.485|11.5|13.465|11.98|12.905|14.605|15.225|16.09|18.235|20.52|16.875|18.09|18.45|17.685|16.69|15.6703|16.725|18.21|19.87|21.48|22.43|23.77|22.51|21.555|22.55|23.8275|21.42|24.145|22.405|24.295|27.82|30.275|33.675|37.79|40.02|47.4|47.61|41.83|46.715|32.89|40.185|49.945|47.21|47.145|48.74|43.865|50.865|52.54|68.055|75.145|71.56|74.09|77.48|65.2|68.86|61.74|77.62|72.99|93.94|71.29|85.18|91.98|88.78|73.37|54.3|46.08|74.78|
2025-07-19 13:52:13|usa_0424|VAR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:52:14|usa_0425|ULTA|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.17|14.01|13.76|12.23|7.03|5.96|9.02|11.8|18.03|17.72|23.5|22.96|34.95|42.55|55.98|52.69|68.37|82.06|91.24|91.99|94.19|87.17|91.67|101.52|128.47|86.15|85.03|96|126.49|138|151.51|158.72|162.7|159.17|233.01|275.89|260.41|277.26|303|231.65|217.07|201.13|253.69|242.18|296.83|306.31|322.07|328.12|233.98|301.34|243.31|205.4|281.29|327.91|329.81|373.85|383.95|368.13|423.1|401.31|449.88|524.94|412.2|430.58|417.96|541.29|378.33|352.84|338.38|366.36|407.04||
2025-07-19 13:52:17|usa_0426|NLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|42.24|43.52|33.24|30.24|38|41.52|42|34.52|34.52|34.52|32.76|33.76|42.8|46.08|57.6|55|67.8|72.8|78.96|70.12|73|76|76.6|65.36|78.48|69.2|66|71.92|78.4|76.48|63.8|45.92|49.72|53.88|51.24|52.48|55.12|63.64|57.8|68.36|78.84|67.04|60.28|55.6|60.56|56.28|67.4|67.64|69.52|67.8|69.6|70.72|71.32|71.36|67.12|67.4|67.36|65.28|69.72|64.56|59.48|63.76|47.68|47.16|43.08|46.2|44.4|45.64|42.24|40.28|39.8|39.8|38|41.68|43.92|41.44|40.88|47.24|48.12|45.84|42.16|41.48|42.88|39.48|41.76|40.36|38.2|35.92|39.04|25|29.64|28.36|32.48|36.32|33.96|33.84|31.6|25.68|27.52|18.55|23.47|19.98|20.09|15.61|19.19|18.74|19.91|19.01|20.41|19.6|19.87|
2025-07-19 13:52:21|usa_0427|KLAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.815|10.515|10|13.19|12.5|15.5|21.69|21.375|14.75|14.44|9.44|12.125|21.315|22.25|30.315|21.97|18.75|20.155|14.94|18.44|28.875|24.815|33.875|39.595|58.63|74.88|53.25|33.81|45.88|54.96|54.39|40.86|57.28|58.97|39.39|35.61|32.64|41|51.65|57.27|57.02|41.7|41.23|45.53|46.25|38.95|51.7|46.3|51.98|48.16|42.19|49.17|49.25|55.55|56.79|52.65|41.78|43.68|37.59|23.25|20.04|27.74|31.88|32.51|28.2|34.06|31.67|35.72|44.08|43.9|39.82|47.09|51.11|52.135|50.91|46.5532|54.91|54.25|58.63|65.6|61.47|63.99|71.49|79.15|61.47|58.8|53.05|67.12|66.99|69.94|75.71|75.11|85.11|98.22|92.63|108.89|109.8|101.74|117.42|91.54|106.57|127.48|136.32|169.04|165.74|164.09|199.83|197.18|280.07|315.35|348.16|372.76|389.27|319.26|383.54|316.45|392.48|386.54|513.95|469.7|594.04|689.29|823.07|666.23|738.24|702.69|931.12|
2025-07-19 13:52:25|usa_0428|IFF|price_next_month|0||||||||||||||||||||||||||||16.71|17.46|21.82|20.42|23.4|24.56|24.37|27.85|30.4|34.73|34.02|36.32|34.4|36.32|37.2|35.56|37.88|36.5|42|43.88|49.25|51.38|52.25|48.25|50.13|49|42.75|41.38|44.38|42.13|53.13|48.38|42.25|48.94|42|37.44|43.63|39.5|45.31|38.25|35.69|34.44|26.75|16.75|22.07|24.72|29.13|28.51|30.09|32.2|30.59|33.55|31.77|31.78|30.15|33.1|36.66|36.25|36.54|39.05|42.22|37.9|37.92|32.99|32.96|35.33|37|42.48|48.48|48.67|50.11|52.21|42.55|45.61|40.22|31.88|28.62|31.2|35.26|38.09|39.77|50.09|45.38|50.16|57.05|63.52|61.17|60.56|55.81|60.21|55.74|64.62|70.43|77.19|80.68|82.65|86.68|98.52|100.99|99.15|106.11|114.75|115.59|116.06|116.96|119.47|133.25|130.78|117.21|138.59|133.18|147.42|150.3|141.26|132.76|144.66|141.78|137.79|143.99|122.01|131.11|131.03|125.95|102.66|112.38|142.17|150.64|147.45|131.92|121.3|124.05|97.61|112.46|96.96|84.61|68.35|80.68|84.65|99.48|99.43|87.09|78.46|76|
2025-07-19 13:52:30|usa_0429|AWK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.16|19.46|18.97|21.36|18.47|19.83|19.87|22.02|21.45|21.84|23.73|25.95|28.38|28.99|30.36|32.66|33.37|36.26|36.74|38.34|41.92|42.82|42.82|42.16|45.67|48.78|53.12|56.56|54.12|51.61|58.6|62.35|72.2|82.23|72.42|71.91|79.5|80.76|87.76|84.2|84.07|87.42|90.18|94.24|102.28|114.01|120.97|135.29|121.69|144.89|152.16|161.21|158.72|170.2|172.65|157.84|164.2|155.44|132.76|157.02|151.51|143.98|116.5|124.02|121.36|141.16|137.66|124.64|143.97|142.91|
2025-07-19 13:52:35|usa_0431|FRT|price_next_month|0||||||||||||||||||||||||||||19.87|20|20.12|13|17.25|19|20|19|20.75|21.25|22.25|24.37|24.62|27.25|27.12|27.25|24.13|24.63|24.88|21.38|20.88|20.25|21.75|20.25|21.38|21.75|22.38|23.63|28.25|25.75|26.5|25.31|24.75|24.31|23.38|22.63|23|23.88|22.63|18.19|19.94|21.25|21.38|19.25|19.72|19.5|21.5|21.82|24.31|26.95|27.3|26.35|28.04|30.82|34.87|37.95|41.29|37.08|42.2|47.45|47.18|53.5|65.31|60.65|66.82|68.23|72.55|80.15|93.42|90.17|75.14|88.22|73.85|82.15|72.61|61.27|50.63|55.2|57.05|59.03|64.38|77.39|78.19|81.98|80.43|87.56|87.34|88.76|94.46|100.66|108.66|107.83|105.85|117.01|105.33|103.6|109|117.54|122.1|131.8|143.77|133.67|136.79|143.49|150.83|152.08|169.7|145.23|140.43|130.89|132.63|120.52|120.8|115.85|125.5|124.05|132.57|133.85|132.01|136.01|125.02|83.27|76.3|68.78|87.56|112.84|117.53|120.35|127.49|117.06|105.61|98.98|111.53|98.89|101.52|91.19|101.73|104.17|111.65|110.84|108.63|94.02|94.67|
2025-07-19 13:52:40|usa_0432|JNPR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:52:41|usa_0433|MTD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|20.13|21.13|21.88|26.5|26.13|28.94|29.81|31.88|34.5|40.5|46.69|51.8|44.25|42.6|45.91|47.1|38.45|28.45|29.95|30.48|35.5|34.9|38.34|45.8|44.82|41.7|47.9|50.16|45.85|52.5|51.6|57.89|64.8|61.53|68.65|82.8|97.62|95.16|106.35|99.52|95.26|107.51|76.54|66.58|61.63|84.06|97.5|97.47|125.48|116.8|130.56|149.19|187.4|154.81|153.6|175.5|179.32|154.8|169.37|212.53|208.96|220.6|247.46|246.3|233.12|257.14|258.47|303.95|317.01|337.6|310.99|312.85|357.95|411.21|404.08|426.63|513.42|573.08|682.63|675.26|559.93|592.51|546.82|638.16|745.26|756.75|704.94|757.18|719.94|935|997.91|1168.1|1313.32|1473.71|1480.88|1472.68|1277.53|1349.73|1264.93|1532.92|1491.5|1257.47|985.2|1197.19|1229.7|1521.03|1291.75|1364.44|1070.57|1194.85|
2025-07-19 13:52:45|usa_0434|PII|price_next_month|0|||||||||||||||||||||||||||||||||||||4.3483|5.16|5.3833|5.3983|6.605|7.7383|4.6633|4.2017|4.2783|4.6567|5.975|6.1117|7.5417|6.5833|7|7.5|8.72|6.9075|4.9075|6.2825|6.875|7.235|7.61|7.5325|8.9075|9.5325|8.595|8.1875|9.4225|9.845|8.735|8.095|7.6575|7.5625|8.6875|11.5125|9.675|12.22|11.24|14.225|18.825|17.0025|15.7475|12.89|13.2175|19.75|21.4|20.73|21.45|23.9|29.675|33.75|28.78|27.65|22.545|27.275|23.95|19.11|21.41|23.38|25.265|24.68|24.59|21.785|23.275|21.4|16.835|10.635|16.725|18.935|21.035|22.105|29.585|29.85|35.545|38.46|52.715|59.275|63.34|64.4|79.44|75.16|84.5|87.09|86.19|112.14|130.95|125.2|134.33|147.54|150.86|144.59|136.96|137.06|112.34|73.84|97.88|98.75|76.61|84.07|85.26|89.66|118.43|113.01|104.82|105.42|88.98|83.88|96.4|94.67|98.65|91.84|70.93|103.63|90.86|116.67|140.03|131.07|114.95|112.59|94.94|117.28|101.6|114.84|108.65|135.84|86.42|89.96|85.16|83.28|69.91|47.7|33.96|46.86|
2025-07-19 13:52:49|usa_0435|SWN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-07-19 13:52:50|usa_0436|AES|price_next_month|0||||||||||||||||||||||||||||||||||4.0453|4.3689|5.3398|5.7444|3.4587|3.6003|4.4094|5.0971|5.1376|5.2994|5.7646|4.4375|4.375|4.938|4.375|4.313|4.719|4.938|5.5|5.688|7.969|10.969|14.844|16.313|19.75|19.813|21.407|27.594|22.9063|20.4688|16.8438|25|30|28.2188|40.0625|44.9688|53.4375|56.5|57.63|47.67|38.3|13.85|13.5227|8.02|2.05|1.77|3.47|6.01|6.29|8.75|9.76|8.6179|9.65|10.9|14.05|16.08|16.05|15.89|17.04|16.97|19.86|21.99|20.79|21.99|19.65|21.41|19.09|17.36|16.14|7.97|7.91|7.07|12.79|13.07|12.63|11.54|10.31|11.94|12.4|13.24|12.31|11.22|12.76|12.52|12.06|10.45|10.84|13.86|12.44|14.09|14.06|14.45|14.61|14.07|12.22|13.25|12.8|10.95|9.5|11.16|12.35|11.77|11.44|11.31|11.18|10.63|11.56|12.24|13.36|14.58|16.39|17.12|16.79|17.05|19.86|13.25|15.23|19.5|24.39|27.82|23.7|25.13|22.18|20.42|22.22|26.16|27.41|23.66|21.63|14.9|16.68|17.9|17.79|16.49|11|10|13.37|
2025-07-19 13:52:55|usa_0438|MAS|price_next_month|0||||||||||||||||||||||||||||10.9326|10.8227|10.2732|6.4312|8.6819|9.671|9.504|10.1106|11.6492|12.2514|12.0316|10.9898|14.2867|14.1768|12.5283|13.8999|17.0913|12.5283|11.5393|10.4403|10.3304|11.2096|11.4294|12.3657|12.858|11.9789|12.2558|13.7944|15.1659|16.5946|20.608|19.2893|21.6499|25.4963|25.4435|24.7841|28.3536|25.8304|26.1557|26.815|17.5309|19.7288|17.3638|16.4319|21.1004|20.2212|22.1642|17.4342|23.5269|24.705|21.2762|18.076|15.9923|18.5244|21.4257|24.1775|23.439|24.6259|26.5865|30.1208|32.3539|27.6854|29.8131|25.0567|26.0677|28.0459|23.5005|24.3094|28.125|23.9225|23.9225|21.1707|20.1596|16.0099|14.4977|8.9237|6.8752|7.7896|12.247|10.3304|11.9217|14.2691|9.038|9.3721|11.7107|11.7986|9.2754|8.4401|10.6117|11.5876|10.5766|13.2669|16.1682|17.0913|18.0408|18.5771|18.6035|17.6628|18.287|19.4035|21.8389|23.2895|26.39|29|26.39|30.71|36.48|30.88|32.95|37.02|38.13|39.82|44.66|37.87|40.33|30|32.41|39.06|40.77|46.25|47.52|41.04|57.16|53.6|54.31|63.88|59.71|65.55|63.33|52.69|55.38|46.27|53.2|53.51|60.68|52.09|67.29|68.45|77.85|79.91|79.28|60.61|65.56|
2025-07-19 13:53:07|usa_0441|TRIP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.03|33.69|45.1|30.78|43.68|53.07|60.66|82.26|81.5|80.83|99.88|88.66|69.77|80.97|80.6|84.25|69.69|64.54|69.94|63.19|52.13|41.97|38.82|37.5|36.3|41.98|59.69|50.67|55.58|50.79|46.86|40.26|30.56|19.97|20.33|19.4|33.06|53.01|38|36.26|26.66|27.85|17.98|24.39|22.765|19.03|17.28|14.76|21.34|26.33|18.2|16.04|15.9|11.89|17.51|
2025-07-19 13:53:10|usa_0442|LEA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|39.98|34.515|42.725|54.65|49.26|51.13|48.38|41.9|41.94|35.55|40.98|48.72|53.95|69.27|76.07|76.84|84.88|94.17|85.56|100.35|115.08|99.33|120.13|102.55|116.14|112.28|114.1|142.09|140.93|149.13|171.52|193.14|188.49|181.21|128.63|151.56|144.78|132.19|124.22|123.18|94.76|115.04|127.09|163.05|193.94|167.98|163.75|187.78|124.95|138.67|136.19|145.78|131.56|149.04|129.68|132.9|135.17|118.19|98.65|94.09|84.5|104|
2025-07-19 13:53:13|usa_0443|CMS|price_next_month|0||||||||||||||||||||||||||||33.13|29.37|31.5|26.25|29.25|27.75|21.75|17.62|19.5|15|16.5|17.37|19.5|22.12|26.37|26.37|24.25|22.25|22.38|23|23.5|23.25|25|27.63|31.13|29.13|30.38|31.63|33.5|31.75|37|36.5|42.56|43.69|42.19|44.06|42.81|43.81|37.38|36.88|30|19|25.56|27|29.5|31.3|26.67|21.51|22.83|19.36|8.12|7.83|5.67|6.23|6.5|8.12|8.78|8.31|9.03|9.36|10.53|12.92|15.84|14.91|14.47|13.32|14.01|14.89|16.69|18.52|16.16|16.97|15.67|14.58|13.5|10.25|11.75|12.02|12.94|13.3|15.17|16.26|15.92|18.38|19.5|19.8|19.14|20.82|21.83|22.99|24.66|24.32|25.7|29.94|27.99|27.46|27.79|30.31|28.93|32.67|37.73|33.93|34.26|36.07|38.88|40.68|45.18|42.15|42.6|45.4|46.24|48.37|44.75|47.19|48.34|49.52|52.14|55.55|58.22|63.92|68.51|57.09|64.18|63.33|56.88|64.39|61.79|60.35|64.38|68.69|68.73|57.05|63.19|62.26|61.07|54.34|57.16|60.61|64.8|69.61|66|73.65|71.92|
2025-07-19 13:53:19|usa_0444|DHI|price_next_month|0||||||||||||||||||||||||||||||||||||||1.5771|1.1452|1.5396|1.7273|1.8399|2.405|2.6021|2.1685|1.8076|2.1939|1.651|1.63|2.6869|3.8312|3.9176|3.4438|2.6509|2.5139|3.2719|2.6869|3.3061|4.1329|5.4409|5.1139|3.2828|2.4099|3.2069|2.9318|2.4668|1.7932|1.7553|1.964|2.353|3.3367|4.2439|5.3822|6.1222|4.9667|8.32|12.9|11.1|9.635|9.55|11.85|14.075|19.9|21.075|21.6227|20.7225|22.5|29.835|30.5|41.08|30.69|37.32|30.02|21.43|23.43|29.06|22.18|16.32|12.69|17.26|15.49|11.12|7.38|5.96|13.05|11.59|10.96|11.79|14.69|11.02|10.43|12.39|12.44|11.88|11.13|13.92|16.35|17.63|20.96|23.66|26.08|20.1|18.95|23.48|22.28|20.7|22.79|24.52|25.4|29.69|29.44|27.51|30.06|32.88|28.83|29.91|32.89|35.69|44.21|49.05|44.14|43.7|35.96|38.45|44.31|45.93|52.37|59.2|47.22|66.16|66.81|76.8|98.29|95.43|89.27|89.22|69.59|78.03|76.88|98.69|109.82|127.02|104.4|142.91|142.49|179.93|169|141.9|126.34|131.8|
2025-08-02 11:26:54|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|
2025-08-02 11:26:59|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|
2025-08-02 11:27:04|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|
2025-08-02 11:27:09|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|
2025-08-02 11:27:13|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|
2025-08-02 11:27:18|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|
2025-08-02 11:27:23|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|
2025-08-02 11:27:27|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|
2025-08-02 11:27:31|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|
2025-08-02 11:27:35|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|
2025-08-02 11:27:41|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|
2025-08-02 11:27:45|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|
2025-08-02 11:27:50|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|
2025-08-02 11:27:55|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|
2025-08-02 11:28:00|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|
2025-08-02 11:28:04|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|
2025-08-02 11:28:09|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|
2025-08-02 11:28:14|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|
2025-08-02 11:28:15|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|
2025-08-02 11:28:19|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|373.66|
2025-08-02 11:28:25|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|
2025-08-02 11:28:30|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|
2025-08-02 11:28:34|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|
2025-08-02 11:28:39|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|191.34|
2025-08-02 11:28:42|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|196.43|
2025-08-02 11:28:45|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|
2025-08-02 11:28:50|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|137.92|
2025-08-02 11:28:55|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|
2025-08-02 11:28:59|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63||
2025-08-02 11:29:04|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|67.11|
2025-08-02 11:29:09|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|
2025-08-02 11:29:12|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|98.49|
2025-08-02 11:29:16|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|
2025-08-02 11:29:20|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|
2025-08-02 11:29:25|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|
2025-08-02 11:29:29|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|
2025-08-02 11:29:34|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|
2025-08-02 11:29:38|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|
2025-08-02 11:29:43|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|
2025-08-02 11:29:48|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|89.34|
2025-08-02 11:29:53|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|
2025-08-02 11:29:58|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:29:59|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|34.76|
2025-08-02 11:30:01|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|
2025-08-02 11:30:07|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|
2025-08-02 11:30:13|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|
2025-08-02 11:30:18|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|
2025-08-02 11:30:24|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|170.16|188.52|
2025-08-02 11:30:27|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|
2025-08-02 11:30:32|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:30:33|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|562.09|
2025-08-02 11:30:37|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.48||
2025-08-02 11:30:42|usa_0052|GS|price_next_month|0.74236641221374|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|709.57|
2025-08-02 11:30:46|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|
2025-08-02 11:30:51|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|222.35|
2025-08-02 11:30:56|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|
2025-08-02 11:31:02|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|226.4|
2025-08-02 11:31:06|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|
2025-08-02 11:31:11|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|
2025-08-02 11:31:15|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|
2025-08-02 11:31:20|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|
2025-08-02 11:31:25|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:31:26|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|
2025-08-02 11:31:31|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|
2025-08-02 11:31:36|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04||
2025-08-02 11:31:41|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|
2025-08-02 11:31:45|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|989.94||
2025-08-02 11:31:50|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|
2025-08-02 11:31:52|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|
2025-08-02 11:31:57|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|
2025-08-02 11:32:01|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|
2025-08-02 11:32:05|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|
2025-08-02 11:32:10|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|
2025-08-02 11:32:14|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89||
2025-08-02 11:32:18|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|
2025-08-02 11:32:22|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|24.45|
2025-08-02 11:32:27|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|
2025-08-02 11:32:30|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|
2025-08-02 11:32:34|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|
2025-08-02 11:32:40|usa_0083|MS|price_next_month|0.65027322404372|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|139.09|
2025-08-02 11:32:46|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|
2025-08-02 11:32:52|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|
2025-08-02 11:32:59|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|
2025-08-02 11:33:04|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|99.77|
2025-08-02 11:33:09|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|
2025-08-02 11:33:14|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|
2025-08-02 11:33:20|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|
2025-08-02 11:33:24|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31||
2025-08-02 11:33:29|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|
2025-08-02 11:33:36|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|
2025-08-02 11:33:41|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|
2025-08-02 11:33:45|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|126|
2025-08-02 11:33:50|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|
2025-08-02 11:33:54|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|
2025-08-02 11:33:59|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|
2025-08-02 11:34:07|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|
2025-08-02 11:34:13|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:34:14|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|
2025-08-02 11:34:17|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:34:18|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|
2025-08-02 11:34:23|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|250.74|
2025-08-02 11:34:26|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|
2025-08-02 11:34:31|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|
2025-08-02 11:34:36|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-02 11:34:38|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|
2025-08-02 11:34:42|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|
2025-08-02 11:34:46|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|
2025-08-02 11:34:51|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|
2025-08-02 11:34:57|usa_0116|KR|price_next_month|0.69740807715491|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23|71.36|
2025-08-02 11:35:03|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|
2025-08-02 11:35:08|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|
2025-08-02 11:35:12|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|
2025-08-02 11:35:17|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88||
2025-08-04 12:00:48|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|
2025-08-04 12:00:53|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|
2025-08-04 12:00:58|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|
2025-08-04 12:01:03|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|
2025-08-04 12:01:07|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|
2025-08-04 12:01:12|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|
2025-08-04 12:01:17|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|
2025-08-04 12:01:21|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|
2025-08-04 12:01:26|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|
2025-08-04 12:01:31|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|
2025-08-04 12:01:35|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|
2025-08-04 12:01:39|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|
2025-08-04 12:01:44|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|
2025-08-04 12:01:49|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|
2025-08-04 12:01:53|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|
2025-08-04 12:01:58|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|
2025-08-04 12:02:04|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|
2025-08-04 12:02:09|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|
2025-08-04 12:02:10|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|
2025-08-04 12:02:15|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|373.66|
2025-08-04 12:02:20|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|
2025-08-04 12:02:27|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|
2025-08-04 12:02:32|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|
2025-08-04 12:02:37|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|191.34|
2025-08-04 12:02:40|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|196.43|
2025-08-04 12:02:43|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|
2025-08-04 12:02:48|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|137.92|
2025-08-04 12:02:53|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|
2025-08-04 12:02:57|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63||
2025-08-04 12:03:03|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|67.11|
2025-08-04 12:03:07|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|
2025-08-04 12:03:10|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|98.49|
2025-08-04 12:03:15|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|
2025-08-04 12:03:18|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|
2025-08-04 12:03:23|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|
2025-08-04 12:03:27|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|
2025-08-04 12:03:33|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|
2025-08-04 12:03:38|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|
2025-08-04 12:03:43|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|
2025-08-04 12:03:48|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|89.34|
2025-08-04 12:03:54|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|
2025-08-04 12:03:58|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:03:59|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|34.76|
2025-08-04 12:04:01|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|
2025-08-04 12:04:06|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|
2025-08-04 12:04:12|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|
2025-08-04 12:04:17|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|
2025-08-04 12:04:22|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|170.16|188.52|
2025-08-04 12:04:24|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|
2025-08-04 12:04:29|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:04:30|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|562.09|
2025-08-04 12:04:33|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.48||
2025-08-04 12:04:39|usa_0052|GS|price_next_month|0.74236641221374|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|709.57|
2025-08-04 12:04:43|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|
2025-08-04 12:04:48|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|222.35|
2025-08-04 12:04:53|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|
2025-08-04 12:04:58|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|226.4|
2025-08-04 12:05:04|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|
2025-08-04 12:05:09|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|
2025-08-04 12:05:13|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|
2025-08-04 12:05:18|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|
2025-08-04 12:05:24|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:05:25|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|
2025-08-04 12:05:30|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|
2025-08-04 12:05:36|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04||
2025-08-04 12:05:40|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|
2025-08-04 12:05:44|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|989.94||
2025-08-04 12:05:49|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|
2025-08-04 12:05:51|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|
2025-08-04 12:05:56|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|
2025-08-04 12:06:00|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|
2025-08-04 12:06:05|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|
2025-08-04 12:06:11|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|
2025-08-04 12:06:16|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89||
2025-08-04 12:06:19|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|
2025-08-04 12:06:23|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|24.45|
2025-08-04 12:06:28|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|
2025-08-04 12:06:30|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|
2025-08-04 12:06:33|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|
2025-08-04 12:06:36|usa_0083|MS|price_next_month|0.65027322404372|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|139.09|
2025-08-04 12:06:42|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|
2025-08-04 12:06:46|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|
2025-08-04 12:06:52|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|
2025-08-04 12:06:56|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|99.77|
2025-08-04 12:07:02|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|
2025-08-04 12:07:06|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|
2025-08-04 12:07:11|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|
2025-08-04 12:07:15|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31||
2025-08-04 12:07:20|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|
2025-08-04 12:07:26|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|
2025-08-04 12:07:30|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|
2025-08-04 12:07:34|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|126|
2025-08-04 12:07:38|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|
2025-08-04 12:07:42|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|
2025-08-04 12:07:48|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|
2025-08-04 12:07:52|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|
2025-08-04 12:07:56|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:07:57|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|
2025-08-04 12:07:59|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:08:00|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|
2025-08-04 12:08:05|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|250.74|
2025-08-04 12:08:09|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|
2025-08-04 12:08:13|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|
2025-08-04 12:08:18|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-04 12:08:19|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|
2025-08-04 12:08:24|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|
2025-08-04 12:08:28|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|
2025-08-04 12:08:32|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|
2025-08-04 12:08:37|usa_0116|KR|price_next_month|0.69740807715491|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23|71.36|
2025-08-04 12:08:42|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|
2025-08-04 12:08:47|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|
2025-08-04 12:08:51|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|
2025-08-04 12:08:56|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88||
2025-08-05 03:47:41|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|
2025-08-05 03:47:45|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|
2025-08-05 03:47:50|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|
2025-08-05 03:47:54|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|
2025-08-05 03:47:59|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|
2025-08-05 03:48:03|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|
2025-08-05 03:48:08|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|
2025-08-05 03:48:13|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|
2025-08-05 03:48:17|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|
2025-08-05 03:48:22|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|
2025-08-05 03:48:26|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|
2025-08-05 03:48:31|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|
2025-08-05 03:48:36|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|
2025-08-05 03:48:40|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|
2025-08-05 03:48:46|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|
2025-08-05 03:48:51|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|
2025-08-05 03:48:56|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|
2025-08-05 03:49:03|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|
2025-08-05 03:49:04|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|
2025-08-05 03:49:08|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|380.82|
2025-08-05 03:49:14|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|
2025-08-05 03:49:19|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|
2025-08-05 03:49:23|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|
2025-08-05 03:49:28|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|191.34|
2025-08-05 03:49:32|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|196.43|
2025-08-05 03:49:34|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|
2025-08-05 03:49:40|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|137.92|
2025-08-05 03:49:44|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|
2025-08-05 03:49:49|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63||
2025-08-05 03:49:54|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|68.49|
2025-08-05 03:49:58|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|
2025-08-05 03:50:02|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|99.59|
2025-08-05 03:50:07|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|
2025-08-05 03:50:11|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|
2025-08-05 03:50:16|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|
2025-08-05 03:50:21|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|
2025-08-05 03:50:26|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|
2025-08-05 03:50:31|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|
2025-08-05 03:50:36|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|
2025-08-05 03:50:41|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|89.64|
2025-08-05 03:50:46|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|
2025-08-05 03:50:51|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:50:52|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|34.76|
2025-08-05 03:50:54|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|
2025-08-05 03:50:59|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|
2025-08-05 03:51:04|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|
2025-08-05 03:51:09|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|
2025-08-05 03:51:14|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|170.16|188.52|
2025-08-05 03:51:17|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|
2025-08-05 03:51:22|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:51:23|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|562.09|
2025-08-05 03:51:27|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.48||
2025-08-05 03:51:32|usa_0052|GS|price_next_month|0.74165872259295|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|726.03|
2025-08-05 03:51:36|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|
2025-08-05 03:51:41|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|222.35|
2025-08-05 03:51:47|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|
2025-08-05 03:51:52|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|233.81|
2025-08-05 03:51:56|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|
2025-08-05 03:52:02|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|
2025-08-05 03:52:06|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|
2025-08-05 03:52:10|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|
2025-08-05 03:52:15|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:52:16|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|
2025-08-05 03:52:21|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|
2025-08-05 03:52:26|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04||
2025-08-05 03:52:31|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|
2025-08-05 03:52:35|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|989.94||
2025-08-05 03:52:40|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|
2025-08-05 03:52:42|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|
2025-08-05 03:52:47|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|
2025-08-05 03:52:50|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|
2025-08-05 03:52:55|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|
2025-08-05 03:53:01|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|
2025-08-05 03:53:06|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89||
2025-08-05 03:53:10|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|
2025-08-05 03:53:14|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|24.97|
2025-08-05 03:53:19|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|
2025-08-05 03:53:21|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|
2025-08-05 03:53:24|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|
2025-08-05 03:53:27|usa_0083|MS|price_next_month|0.65027322404372|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|141.36|
2025-08-05 03:53:33|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|
2025-08-05 03:53:37|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|
2025-08-05 03:53:43|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|
2025-08-05 03:53:48|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|99.79|
2025-08-05 03:53:53|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|
2025-08-05 03:53:58|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|
2025-08-05 03:54:03|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|
2025-08-05 03:54:07|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31||
2025-08-05 03:54:13|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|
2025-08-05 03:54:19|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|
2025-08-05 03:54:24|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|
2025-08-05 03:54:28|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|129.22|
2025-08-05 03:54:33|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|
2025-08-05 03:54:36|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|
2025-08-05 03:54:42|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|
2025-08-05 03:54:46|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|
2025-08-05 03:54:51|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:54:52|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|
2025-08-05 03:54:55|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:54:56|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|
2025-08-05 03:55:02|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|252.32|
2025-08-05 03:55:06|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|
2025-08-05 03:55:12|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|
2025-08-05 03:55:17|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-05 03:55:18|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|
2025-08-05 03:55:23|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|
2025-08-05 03:55:27|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|
2025-08-05 03:55:32|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|
2025-08-05 03:55:38|usa_0116|KR|price_next_month|0.69740807715491|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23|71.59|
2025-08-05 03:55:43|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|
2025-08-05 03:55:49|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|
2025-08-05 03:55:53|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|
2025-08-05 03:55:58|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88||
2025-08-07 12:08:59|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|
2025-08-07 12:09:05|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|
2025-08-07 12:09:11|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|
2025-08-07 12:09:16|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|
2025-08-07 12:09:22|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|
2025-08-07 12:09:27|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|
2025-08-07 12:09:33|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|
2025-08-07 12:09:38|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|
2025-08-07 12:09:42|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|
2025-08-07 12:09:47|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|
2025-08-07 12:09:50|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|
2025-08-07 12:09:52|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|
2025-08-07 12:09:54|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|
2025-08-07 12:09:59|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|
2025-08-07 12:09:57|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|
2025-08-07 12:10:05|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|
2025-08-07 12:10:05|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|
2025-08-07 12:10:10|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|
2025-08-07 12:10:11|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|
2025-08-07 12:10:15|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|
2025-08-07 12:10:17|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|
2025-08-07 12:10:20|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|
2025-08-07 12:10:22|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|
2025-08-07 12:10:25|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|
2025-08-07 12:10:30|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|
2025-08-07 12:10:28|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|
2025-08-07 12:10:35|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|
2025-08-07 12:10:34|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|
2025-08-07 12:10:36|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|
2025-08-07 12:10:40|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|
2025-08-07 12:10:42|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|386.8|
2025-08-07 12:10:44|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|
2025-08-07 12:10:49|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|
2025-08-07 12:10:50|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|
2025-08-07 12:10:55|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|
2025-08-07 12:10:55|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|
2025-08-07 12:11:01|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|
2025-08-07 12:11:02|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|
2025-08-07 12:11:06|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|191.34|
2025-08-07 12:11:07|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|
2025-08-07 12:11:10|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|196.43|
2025-08-07 12:11:12|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|
2025-08-07 12:11:13|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|
2025-08-07 12:11:19|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|
2025-08-07 12:11:19|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|137.92|
2025-08-07 12:11:20|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|
2025-08-07 12:11:25|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|
2025-08-07 12:11:29|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|386.8|
2025-08-07 12:11:30|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63||
2025-08-07 12:11:34|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|
2025-08-07 12:11:36|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.21|
2025-08-07 12:11:40|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|
2025-08-07 12:11:42|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|
2025-08-07 12:11:44|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|
2025-08-07 12:11:45|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|103.36|
2025-08-07 12:11:50|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|191.34|
2025-08-07 12:11:50|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|
2025-08-07 12:11:53|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|196.43|
2025-08-07 12:11:54|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|
2025-08-07 12:11:56|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|
2025-08-07 12:11:59|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|
2025-08-07 12:12:03|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|137.92|
2025-08-07 12:12:05|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|
2025-08-07 12:12:08|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|
2025-08-07 12:12:11|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|
2025-08-07 12:12:11|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63||
2025-08-07 12:12:17|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.21|
2025-08-07 12:12:16|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|
2025-08-07 12:12:22|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|
2025-08-07 12:12:22|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|
2025-08-07 12:12:25|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|103.36|
2025-08-07 12:12:31|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|
2025-08-07 12:12:29|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|89.36|
2025-08-07 12:12:35|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|
2025-08-07 12:12:35|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|
2025-08-07 12:12:40|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:12:42|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|34.76|
2025-08-07 12:12:40|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|
2025-08-07 12:12:45|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|
2025-08-07 12:12:44|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|
2025-08-07 12:12:50|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|
2025-08-07 12:12:50|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|
2025-08-07 12:12:54|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|
2025-08-07 12:12:56|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|
2025-08-07 12:12:59|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|
2025-08-07 12:13:02|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|
2025-08-07 12:13:04|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|89.36|
2025-08-07 12:13:07|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|170.16|188.52|
2025-08-07 12:13:09|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|
2025-08-07 12:13:14|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:13:10|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|
2025-08-07 12:13:15|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|34.76|
2025-08-07 12:13:17|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:13:18|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|562.09|
2025-08-07 12:13:17|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|
2025-08-07 12:13:21|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.48||
2025-08-07 12:13:22|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|
2025-08-07 12:13:26|usa_0052|GS|price_next_month|0.74165872259295|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|724.74|
2025-08-07 12:13:28|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|
2025-08-07 12:13:31|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|
2025-08-07 12:13:33|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|
2025-08-07 12:13:39|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|170.16|188.52|
2025-08-07 12:13:37|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|222.35|
2025-08-07 12:13:41|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|
2025-08-07 12:13:46|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:13:43|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|
2025-08-07 12:13:47|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|562.09|
2025-08-07 12:13:48|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|238.29|
2025-08-07 12:13:50|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.48||
2025-08-07 12:13:54|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|
2025-08-07 12:13:55|usa_0052|GS|price_next_month|0.74165872259295|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|724.74|
2025-08-07 12:13:59|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|
2025-08-07 12:13:59|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|
2025-08-07 12:14:03|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|
2025-08-07 12:14:05|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|222.35|
2025-08-07 12:14:08|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|
2025-08-07 12:14:13|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:14:10|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|
2025-08-07 12:14:14|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|
2025-08-07 12:14:15|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|238.29|
2025-08-07 12:14:20|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|
2025-08-07 12:14:19|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|
2025-08-07 12:14:24|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|
2025-08-07 12:14:25|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04||
2025-08-07 12:14:28|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|
2025-08-07 12:14:30|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|
2025-08-07 12:14:32|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|
2025-08-07 12:14:38|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:14:34|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|989.94||
2025-08-07 12:14:39|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|
2025-08-07 12:14:39|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|
2025-08-07 12:14:41|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|
2025-08-07 12:14:44|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|
2025-08-07 12:14:47|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|
2025-08-07 12:14:49|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04||
2025-08-07 12:14:50|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|
2025-08-07 12:14:55|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|
2025-08-07 12:14:56|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|
2025-08-07 12:14:58|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|989.94||
2025-08-07 12:15:05|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|
2025-08-07 12:15:01|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|
2025-08-07 12:15:08|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89||
2025-08-07 12:15:08|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|
2025-08-07 12:15:12|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|
2025-08-07 12:15:13|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|
2025-08-07 12:15:17|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|25.01|
2025-08-07 12:15:18|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|
2025-08-07 12:15:22|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|
2025-08-07 12:15:24|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|
2025-08-07 12:15:22|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|
2025-08-07 12:15:28|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|
2025-08-07 12:15:29|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|
2025-08-07 12:15:34|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89||
2025-08-07 12:15:31|usa_0083|MS|price_next_month|0.64850136239782|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|141.3|
2025-08-07 12:15:38|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|
2025-08-07 12:15:38|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|
2025-08-07 12:15:43|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|25.01|
2025-08-07 12:15:42|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|
2025-08-07 12:15:47|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|
2025-08-07 12:15:49|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|
2025-08-07 12:15:48|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|
2025-08-07 12:15:52|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|
2025-08-07 12:15:54|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|105.39|
2025-08-07 12:15:55|usa_0083|MS|price_next_month|0.64850136239782|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|141.3|
2025-08-07 12:15:59|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|
2025-08-07 12:16:02|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|
2025-08-07 12:16:04|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|
2025-08-07 12:16:06|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|
2025-08-07 12:16:09|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|
2025-08-07 12:16:12|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|
2025-08-07 12:16:13|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31||
2025-08-07 12:16:17|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|105.39|
2025-08-07 12:16:19|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|
2025-08-07 12:16:22|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|
2025-08-07 12:16:25|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|
2025-08-07 12:16:28|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|
2025-08-07 12:16:31|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|
2025-08-07 12:16:33|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|
2025-08-07 12:16:34|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|132.1|
2025-08-07 12:16:37|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31||
2025-08-07 12:16:39|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|
2025-08-07 12:16:42|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|
2025-08-07 12:16:43|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|
2025-08-07 12:16:48|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|
2025-08-07 12:16:48|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|
2025-08-07 12:16:52|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|
2025-08-07 12:16:53|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|
2025-08-07 12:16:59|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:16:56|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|132.1|
2025-08-07 12:17:00|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|
2025-08-07 12:17:01|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|
2025-08-07 12:17:04|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:06|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|
2025-08-07 12:17:06|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|
2025-08-07 12:17:11|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|249.17|
2025-08-07 12:17:11|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|
2025-08-07 12:17:14|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|
2025-08-07 12:17:15|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|
2025-08-07 12:17:21|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:22|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|
2025-08-07 12:17:25|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:21|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|
2025-08-07 12:17:27|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:26|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|
2025-08-07 12:17:27|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|
2025-08-07 12:17:31|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|249.17|
2025-08-07 12:17:32|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|
2025-08-07 12:17:34|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|
2025-08-07 12:17:36|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|
2025-08-07 12:17:40|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|
2025-08-07 12:17:46|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:17:41|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|
2025-08-07 12:17:47|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|
2025-08-07 12:17:47|usa_0116|KR|price_next_month|0.69740807715491|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23|73.73|
2025-08-07 12:17:52|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|
2025-08-07 12:17:53|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|
2025-08-07 12:17:55|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|
2025-08-07 12:17:58|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|
2025-08-07 12:18:00|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|
2025-08-07 12:18:02|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|
2025-08-07 12:18:07|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88||
2025-08-07 12:18:06|usa_0116|KR|price_next_month|0.69740807715491|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23|73.73|
2025-08-07 12:18:12|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|
2025-08-07 12:18:12|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|
2025-08-07 12:18:16|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|
2025-08-07 12:18:15|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95|
2025-08-07 12:18:21|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75|
2025-08-07 12:18:20|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|
2025-08-07 12:18:26|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88||
2025-08-07 12:18:25|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|55.98|
2025-08-07 12:18:30|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|
2025-08-07 12:18:30|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|545.46|
2025-08-07 12:18:33|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95|
2025-08-07 12:18:35|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|267.38|
2025-08-07 12:18:40|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:18:38|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75|
2025-08-07 12:18:41|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5|150.44|144.15|
2025-08-07 12:18:41|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|55.98|
2025-08-07 12:18:45|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|260.24|
2025-08-07 12:18:46|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|545.46|
2025-08-07 12:18:50|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81||
2025-08-07 12:18:51|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|267.38|
2025-08-07 12:18:56|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:18:57|usa_0131|YUM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4486|4.9093|5.7075|6.36|7.8197|8.5496|11.5732|7.3146|7.2247|5.1466|6.0904|4.3593|5.3929|6.4751|8.057|8.2242|9.0942|10.0308|11.3359|11.1094|8.1001|8.3338|8.8803|10.7606|12.2743|12.1916|13.9461|13.8022|15.6394|16.6641|16.8834|18.8212|18.2891|17.7858|18.5804|16.1787|21.3775|21.5752|22.2403|23.0385|28.9563|24.5629|29.2511|25.7565|20.8598|20.5793|23.9805|25.4977|23.6928|24.5988|30.5023|29.6969|35.6363|33.623|38.5701|37.9804|38.5197|45.5377|52.2968|46.6235|50.4129|46.6954|48.982|52.4334|48.6224|48.2845|55.36|49.9024|51.6497|51.9732|61.8099|63.1042|50.9881|52.0379|57.2079|64.2978|62.04|65.53|65.75|75.48|74.45|84.59|87.1|79.29|90.41|93.98|104.39|112.52|101.71|105.77|86.43|91.05|93.33|101.49|119.52|131.39|124.94|125.17|117.01|122.54|118.25|130.51|140.58|137.67|120.86|129.49|141.25|132.83|131.16|130.5|150.44|144.15|
2025-08-07 12:18:56|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|12.5|
2025-08-07 12:19:01|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:19:00|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|260.24|
2025-08-07 12:19:03|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|97.73|
2025-08-07 12:19:06|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81||
2025-08-07 12:19:07|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|35.54|
2025-08-07 12:19:11|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|12.5|
2025-08-07 12:19:11|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|105|
2025-08-07 12:19:17|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:19:18|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|97.73|
2025-08-07 12:19:18|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|576.61|
2025-08-07 12:19:24|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|111.75|
2025-08-07 12:19:22|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|35.54|
2025-08-07 12:19:29|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|105|
2025-08-07 12:19:28|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|278|
2025-08-07 12:19:33|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|576.61|
2025-08-07 12:19:34|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|384.72|
2025-08-07 12:19:38|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|111.75|
2025-08-07 12:19:39|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|287.88|
2025-08-07 12:19:45|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65|301.67|
2025-08-07 12:19:44|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|278|
2025-08-07 12:19:48|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|105.5|
2025-08-07 12:19:50|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|384.72|
2025-08-07 12:19:54|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|255.97|
2025-08-07 12:19:56|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|287.88|
2025-08-07 12:20:01|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65|301.67|
2025-08-07 12:19:58|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|137.31|
2025-08-07 12:20:06|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|105.5|
2025-08-07 12:20:09|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.18|
2025-08-07 12:20:11|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|255.97|
2025-08-07 12:20:15|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392.73|
2025-08-07 12:20:18|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|137.31|
2025-08-07 12:20:21|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|199.2|
2025-08-07 12:20:23|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.18|
2025-08-07 12:20:26|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|203.25|
2025-08-07 12:20:29|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392.73|
2025-08-07 12:20:31|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|261.76|
2025-08-07 12:20:34|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|199.2|
2025-08-07 12:20:37|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|155.22|
2025-08-07 12:20:41|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:20:39|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|203.25|
2025-08-07 12:20:42|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26|509.64|
2025-08-07 12:20:44|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|261.76|
2025-08-07 12:20:48|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|178.25|
2025-08-07 12:20:49|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|155.22|
2025-08-07 12:20:54|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-07 12:20:53|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25||
2025-08-07 12:20:55|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26|509.64|
2025-08-07 12:21:00|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|456.87|
2025-08-07 12:21:01|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|178.25|
2025-08-07 12:21:07|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25||
2025-08-07 12:21:07|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|30.93|
2025-08-07 12:21:12|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|456.87|
2025-08-07 12:21:12|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|99.36|
2025-08-07 12:21:17|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|30.93|
2025-08-07 12:21:19|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|63.24|
2025-08-07 12:21:21|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|99.36|
2025-08-07 12:21:26|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|63.24|
2025-08-13 04:21:20|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|
2025-08-13 04:21:25|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|
2025-08-13 04:21:30|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|
2025-08-13 04:21:34|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|
2025-08-13 04:21:39|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|
2025-08-13 04:21:43|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|
2025-08-13 04:21:49|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|
2025-08-13 04:21:54|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|
2025-08-13 04:21:59|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|
2025-08-13 04:22:03|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|
2025-08-13 04:22:08|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|
2025-08-13 04:22:10|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|
2025-08-13 04:22:13|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|
2025-08-13 04:22:15|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|
2025-08-13 04:22:19|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|
2025-08-13 04:22:18|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|
2025-08-13 04:22:23|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|
2025-08-13 04:22:23|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|
2025-08-13 04:22:26|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|
2025-08-13 04:22:28|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|
2025-08-13 04:22:30|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|
2025-08-13 04:22:34|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|
2025-08-13 04:22:35|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|
2025-08-13 04:22:39|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|
2025-08-13 04:22:39|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|
2025-08-13 04:22:44|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|
2025-08-13 04:22:44|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|
2025-08-13 04:22:45|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|
2025-08-13 04:22:48|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|
2025-08-13 04:22:50|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|395.77|
2025-08-13 04:22:52|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|
2025-08-13 04:22:55|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|
2025-08-13 04:22:55|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|
2025-08-13 04:23:01|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|
2025-08-13 04:23:00|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|
2025-08-13 04:23:05|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|
2025-08-13 04:23:05|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|
2025-08-13 04:23:11|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|191.34|
2025-08-13 04:23:11|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|
2025-08-13 04:23:15|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|196.43|
2025-08-13 04:23:16|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|
2025-08-13 04:23:18|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|
2025-08-13 04:23:20|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|
2025-08-13 04:23:25|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|
2025-08-13 04:23:24|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|137.92|
2025-08-13 04:23:26|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|
2025-08-13 04:23:29|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|
2025-08-13 04:23:31|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|395.77|
2025-08-13 04:23:33|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63||
2025-08-13 04:23:36|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|
2025-08-13 04:23:38|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|71.39|
2025-08-13 04:23:41|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|
2025-08-13 04:23:42|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|
2025-08-13 04:23:45|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|
2025-08-13 04:23:45|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|103.51|
2025-08-13 04:23:50|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|191.34|
2025-08-13 04:23:51|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|
2025-08-13 04:23:54|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|196.43|
2025-08-13 04:23:54|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|
2025-08-13 04:23:56|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|
2025-08-13 04:23:59|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|
2025-08-13 04:24:02|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||9.75|11.0417|12.8333|12|13.75|15.94|15.94|14.25|16.875|18.25|18.69|19.94|20.94|18.81|18.69|19.75|20.19|18.25|15.25|17.5|18.44|20.815|23.44|26.315|29.815|31.75|31.75|29.63|34.88|34.88|38.25|36.88|36.13|39.69|38.94|33.75|39|36.94|38.94|34.69|34.13|36.69|45.81|48.44|44.07|43.81|46.63|48.71|50.09|51.9|42.94|44.1|40.48|43.28|46.07|47.82|47.26|54.49|50|49.58|53.7|55.64|54.53|59.08|57.18|58.24|63.38|63.44|65.24|66.09|65.62|73.72|68.05|68.53|66.56|57.01|50.23|49.76|56.75|60.55|59.62|65.22|64.91|65.3|64.31|68.89|64.04|62.95|65.67|66|72.73|69.24|72.85|82.47|83.54|84.09|80.36|85.89|88.1|96.17|93.78|95.12|96.35|102.19|99.3|102.96|108.92|107.2|103.78|113.28|116.61|110.23|120.3|100.94|115|112.38|112.67|128.05|127.81|137.17|142.02|132.29|137.66|133.29|136.57|144.16|156.95|161.6|173.52|171.71|174.96|181.58|171.02|190.89|187.46|163.28|168.53|175.91|172.67|166.08|150.69|135.58|137.92|
2025-08-13 04:24:05|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|
2025-08-13 04:24:07|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|
2025-08-13 04:24:10|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|
2025-08-13 04:24:11|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63||
2025-08-13 04:24:15|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|
2025-08-13 04:24:16|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|71.39|
2025-08-13 04:24:20|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|
2025-08-13 04:24:20|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|
2025-08-13 04:24:23|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|103.51|
2025-08-13 04:24:27|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|
2025-08-13 04:24:25|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.085|
2025-08-13 04:24:29|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|
2025-08-13 04:24:30|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|
2025-08-13 04:24:35|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:24:34|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|
2025-08-13 04:24:36|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|34.76|
2025-08-13 04:24:38|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|
2025-08-13 04:24:38|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|
2025-08-13 04:24:43|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|
2025-08-13 04:24:43|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|
2025-08-13 04:24:48|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|
2025-08-13 04:24:48|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|
2025-08-13 04:24:52|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|
2025-08-13 04:24:55|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|
2025-08-13 04:24:58|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.085|
2025-08-13 04:25:00|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|170.16|188.52|
2025-08-13 04:25:03|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|
2025-08-13 04:25:03|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|
2025-08-13 04:25:09|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:25:10|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:25:10|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|34.76|
2025-08-13 04:25:11|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|562.09|
2025-08-13 04:25:12|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|
2025-08-13 04:25:15|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.48||
2025-08-13 04:25:17|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|
2025-08-13 04:25:21|usa_0052|GS|price_next_month|0.74165872259295|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|743.38|
2025-08-13 04:25:22|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|
2025-08-13 04:25:26|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|
2025-08-13 04:25:26|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|
2025-08-13 04:25:31|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|170.16|188.52|
2025-08-13 04:25:31|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|222.35|
2025-08-13 04:25:33|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|
2025-08-13 04:25:39|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:25:37|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|
2025-08-13 04:25:40|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|562.09|
2025-08-13 04:25:43|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.48||
2025-08-13 04:25:43|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|244.93|
2025-08-13 04:25:47|usa_0052|GS|price_next_month|0.74165872259295|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|743.38|
2025-08-13 04:25:48|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|
2025-08-13 04:25:51|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|
2025-08-13 04:25:54|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|
2025-08-13 04:25:55|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|222.35|
2025-08-13 04:25:58|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|
2025-08-13 04:26:00|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|
2025-08-13 04:26:03|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|
2025-08-13 04:26:05|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|244.93|
2025-08-13 04:26:09|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:26:10|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|
2025-08-13 04:26:10|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|
2025-08-13 04:26:15|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|
2025-08-13 04:26:16|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|
2025-08-13 04:26:19|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|
2025-08-13 04:26:21|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04||
2025-08-13 04:26:24|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|
2025-08-13 04:26:28|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:26:26|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|
2025-08-13 04:26:29|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|
2025-08-13 04:26:30|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|989.94||
2025-08-13 04:26:34|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|
2025-08-13 04:26:36|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|
2025-08-13 04:26:38|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04||
2025-08-13 04:26:39|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|
2025-08-13 04:26:43|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|
2025-08-13 04:26:44|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|
2025-08-13 04:26:46|usa_0067|COST|price_next_month|2||||||||||||||||||||||||||||19.375|20.75|14.625|19.625|23.375|27|30.125|25.125|23.5|16.5|16|18.125|16.625|17|18.94|9.625|9.06|7.47|8.03|6.44|7.375|8.125|8.56|7.625|9.375|10.81|10.25|12.56|13.815|16.44|18.815|22.315|26.69|31.53|23.69|36.095|45.78|40.03|36|45.625|52.56|33|34.94|39.94|39.25|41.08|35.56|44.38|39.82|38.62|32.37|28.06|30.03|36.6|31.15|37.18|37.61|41.18|41.51|48.41|44.18|44.73|43.09|49.47|54.16|57.13|49.68|52.87|53.84|58.52|61.37|69.76|64.97|70.14|64.93|52.5|46.32|45.78|56.38|59.17|59.71|54.83|64.49|72.21|73.32|81.24|82.13|83.32|90.8|95|100.16|98.73|106.11|110.57|115.17|119.02|111.68|115.16|125.32|141.75|151.495|135.06|144.57|161.5|157.58|157.04|152.51|160.11|167.69|159.93|164.29|186.12|188.43|208.98|234.88|203.71|242.14|264.26|288.11|293.92|285.13|303.21|355|376.78|352.48|395.67|449.35|567.7|575.85|479.28|472.27|456.5|496.87|538.38|564.96|660.08|732.63|849.99|886.52|916.27|945.78|989.94||
2025-08-13 04:26:51|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|
2025-08-13 04:26:48|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|
2025-08-13 04:26:53|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|
2025-08-13 04:26:53|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|
2025-08-13 04:26:57|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|
2025-08-13 04:27:00|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|
2025-08-13 04:27:00|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|
2025-08-13 04:27:04|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89||
2025-08-13 04:27:04|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|
2025-08-13 04:27:08|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|
2025-08-13 04:27:08|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|
2025-08-13 04:27:13|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89||
2025-08-13 04:27:12|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|26.605|
2025-08-13 04:27:17|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|
2025-08-13 04:27:17|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|
2025-08-13 04:27:20|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|
2025-08-13 04:27:20|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|26.605|
2025-08-13 04:27:23|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|
2025-08-13 04:27:24|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|
2025-08-13 04:27:26|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|
2025-08-13 04:27:25|usa_0083|MS|price_next_month|0.64850136239782|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|147.345|
2025-08-13 04:27:28|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|
2025-08-13 04:27:31|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|
2025-08-13 04:27:31|usa_0083|MS|price_next_month|0.64850136239782|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|147.345|
2025-08-13 04:27:37|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|
2025-08-13 04:27:36|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|
2025-08-13 04:27:41|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|
2025-08-13 04:27:43|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|
2025-08-13 04:27:46|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|
2025-08-13 04:27:48|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|106.28|
2025-08-13 04:27:51|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|106.28|
2025-08-13 04:27:53|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|
2025-08-13 04:27:55|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|
2025-08-13 04:27:58|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|
2025-08-13 04:27:59|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|
2025-08-13 04:28:03|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|
2025-08-13 04:28:04|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|
2025-08-13 04:28:07|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31||
2025-08-13 04:28:07|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31||
2025-08-13 04:28:13|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|
2025-08-13 04:28:13|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|
2025-08-13 04:28:18|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|
2025-08-13 04:28:18|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|
2025-08-13 04:28:23|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|
2025-08-13 04:28:22|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|
2025-08-13 04:28:26|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|133.39|
2025-08-13 04:28:26|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|133.39|
2025-08-13 04:28:31|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|
2025-08-13 04:28:31|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|
2025-08-13 04:28:34|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|
2025-08-13 04:28:34|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|
2025-08-13 04:28:40|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|
2025-08-13 04:28:40|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|
2025-08-13 04:28:44|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|
2025-08-13 04:28:44|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|
2025-08-13 04:28:49|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:28:49|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:28:50|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|
2025-08-13 04:28:50|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|
2025-08-13 04:28:53|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:28:53|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:28:54|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|
2025-08-13 04:28:54|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|
2025-08-13 04:28:58|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|231.65|
2025-08-13 04:28:58|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|231.65|
2025-08-13 04:29:02|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|
2025-08-13 04:29:02|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|
2025-08-13 04:29:07|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|
2025-08-13 04:29:07|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|
2025-08-13 04:29:12|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:29:12|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-13 04:29:13|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|
2025-08-13 04:29:13|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|
2025-08-13 04:29:17|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|
2025-08-13 04:29:18|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|
2025-08-13 04:29:22|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|
2025-08-13 04:29:21|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|
2025-08-13 04:29:26|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|
2025-08-13 04:29:25|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|
2025-08-13 04:29:31|usa_0116|KR|price_next_month|0.69740807715491|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23|73.56|
2025-08-13 04:29:30|usa_0116|KR|price_next_month|0.69740807715491|||||||||||||||||||||||||||||1.8125|1.7975|1.5938||2.7188|2.1875|2.1563||2.2188|1.485|1.8125||2.2338|2.64|2.3275||2.985|3.1725|3||3.25|4.0788|4.1875||4.9063|5.2188|5.7663||6.47|7.5325|8.61||10.735|11.25|13.265||14.64|11.565|10.655||9.94|11.345|13.25||12.47|13.31|12.66||11.175|9.04|7.865||8.025|9.605|9.43||8.345|8.265|8.09||8.385|9.87|9.73||10.055|11.905|10.73||15.16|13.29|14.375||13.82|13.81|13.83||11.4|10.795|11.37||10.065|9.865|11.775||12.41|11.78|11.59||11.005|11.14|13.12||16.835|18.3|20.875||23.87|25.49|29.92||36.4|34.5|37.66||35.76|31.99|32.3||29.78|21.87|25.86||24.33|31.5|29.66||22.81|23.68|27.34||32.62|35.68|33||36.98|46.03|41.53||52.97|47.94|49.19||45.33|46.39|44.27||52.37|53.21|61.08||68.23|73.56|
2025-08-13 04:29:36|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|
2025-08-13 04:29:36|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|
2025-08-13 04:29:42|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|
2025-08-13 04:29:41|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|
2025-08-13 04:29:45|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|
2025-08-13 04:29:45|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|
2025-08-13 04:29:50|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88||
2025-08-13 04:29:51|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88||
2025-08-23 06:14:52|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|
2025-08-23 06:14:58|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|
2025-08-23 06:15:05|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|
2025-08-23 06:15:10|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|
2025-08-23 06:15:16|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|
2025-08-23 06:15:23|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|
2025-08-23 06:15:29|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|
2025-08-23 06:15:35|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|
2025-08-23 06:15:41|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|
2025-08-23 06:15:46|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|
2025-08-23 06:15:52|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|
2025-08-23 06:15:57|usa_0011|VZ|price_next_month|0||||8.3192|7.7561|8.1925|8.7556|9.2623|9.8113|9.9661|10.2336|12.3872|14.3579|16.5538|15.0618|16.8072|14.8647|15.3714|16.2442|16.3849|15.1744|16.019|16.582|16.8917|18.7779|21.5932|23.029|22.0155|21.0583|22.2407|23.5357|21.8466|22.5222|21.565|21.1709|20.7767|19.9885|21.3961|21.4524|23.2542|23.1416|26.8014|28.6595|25.5627|23.3105|25.5064|23.5925|24.324|24.606|25.7879|28.6032|31.0248|29.2789|26.633|27.1393|30.2924|30.5176|32.686|36.0355|41.6949|42.1454|40.8499|47.9165|54.0533|51.9137|57.6569|58.5019|55.7992|54.0533|42.3418|52.0826|49.5038|49.6119|48.7831|44.8733|41.7562|36.1346|29.7293|34.0176|34.486|33.6752|31.5311|30.2699|33.2068|34.0097|34.7307|35.2247|32.0626|32.2518|30.8374|28.387|28.5221|29.7564|30.4681|33.3329|36.0138|35.6959|39.847|43.0726|36.3036|35.9764|31.8253|27.7396|27.9266|28.366|29.9834|27.6648|27.5058|27.0197|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|
2025-08-23 06:16:04|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|
2025-08-23 06:16:11|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|
2025-08-23 06:16:16|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|
2025-08-23 06:16:22|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|
2025-08-23 06:16:29|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|
2025-08-23 06:16:34|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|
2025-08-23 06:16:35|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|
2025-08-23 06:16:41|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|412.79|
2025-08-23 06:16:48|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|
2025-08-23 06:16:54|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|
2025-08-23 06:17:00|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|
2025-08-23 06:17:08|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|160.16|191.34|
2025-08-23 06:17:12|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.06|196.43|
2025-08-23 06:17:19|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|
2025-08-23 06:17:26|usa_0026|PEP|price_next_month|0.4910007199424|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|149.64|
2025-08-23 06:17:34|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|
2025-08-23 06:17:39|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63||
2025-08-23 06:17:46|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|67.32|
2025-08-23 06:17:52|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|
2025-08-23 06:17:56|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.83|
2025-08-23 06:18:02|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|
2025-08-23 06:18:07|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|
2025-08-23 06:18:14|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|
2025-08-23 06:18:20|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|
2025-08-23 06:18:26|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|
2025-08-23 06:18:31|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|
2025-08-23 06:18:38|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|
2025-08-23 06:18:44|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.71|
2025-08-23 06:18:51|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|
2025-08-23 06:18:57|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:18:58|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26|
2025-08-23 06:19:00|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|
2025-08-23 06:19:08|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|
2025-08-23 06:19:14|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|
2025-08-23 06:19:20|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|
2025-08-23 06:19:30|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|170.16|188.52|
2025-08-23 06:19:34|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|
2025-08-23 06:19:43|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:19:44|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65|
2025-08-23 06:19:49|usa_0051|WBA|price_next_month|2||||||||||||||||||||||||||||2.6563|3.1019|2.8125|3.2113|4.2038|4.1563|4|4.75|4.485|4.235|4.7813|5.4538|5.0475|5.0475|4.6725|5.11|4.9775|4.54|2.3475|2.7225|3.0038|3.1288|7|7.47|8.1575|8.375|9.25|10.0625|10.47|13.4075|12.815|15.69|17.625|20.69|22.03|29.28|28.25|29.38|25.38|29.25|25.75|32.19|37.94|41.81|40.8|34.46|34.43|33.66|39.19|38.63|30.76|29.19|29.48|30.1|30.64|36.38|32.95|36.21|35.83|38.37|44.42|45.99|43.45|44.26|43.13|44.84|44.39|45.89|45.89|43.54|47.24|38.08|38.09|32.51|30.96|24.67|25.96|29.4|37.47|36.72|37.09|26.7|33.5|38.96|40.14|42.46|32.89|33.06|33.49|29.58|36.44|37.01|47.68|44.2|53.8|57.44|66.03|74.13|59.27|76.2|84.68|84.44|83.1|85.155|84.24|83.27|80.62|82.76|83.05|78.31|77.22|72.62|65.47|60.015|72.9|68.33|63.27|54.67|55.31|58.96|45.75|42.39|35.92|39.88|54.9|52.61|47.05|52.16|44.77|37.9|31.4|37.36|34.58|28.49|22.24|26.11|21.69|12.095|8.96|9.33|11.17|11.48||
2025-08-23 06:19:57|usa_0052|GS|price_next_month|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|741.89|
2025-08-23 06:20:04|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|
2025-08-23 06:20:11|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|222.35|
2025-08-23 06:20:18|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|
2025-08-23 06:20:25|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|263.73|
2025-08-23 06:20:31|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|
2025-08-23 06:20:37|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|
2025-08-23 06:20:42|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|
2025-08-23 06:20:49|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|
2025-08-23 06:20:55|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:20:56|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|
2025-08-23 06:21:04|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|
2025-08-23 06:21:11|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04||
2025-08-23 06:21:17|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|
2025-08-23 06:21:21|usa_0067|COST|price_next_month|1.8744394618834|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94||
2025-08-23 06:21:28|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|
2025-08-23 06:21:31|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|
2025-08-23 06:21:38|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|
2025-08-23 06:21:42|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|
2025-08-23 06:21:50|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|
2025-08-23 06:21:59|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|
2025-08-23 06:22:08|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89||
2025-08-23 06:22:13|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|
2025-08-23 06:22:19|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|27.74|
2025-08-23 06:22:24|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|
2025-08-23 06:22:27|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|
2025-08-23 06:22:31|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|
2025-08-23 06:22:34|usa_0083|MS|price_next_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|148.02|
2025-08-23 06:22:40|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|
2025-08-23 06:22:46|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|
2025-08-23 06:22:54|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|
2025-08-23 06:23:02|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|99.24|
2025-08-23 06:23:08|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|
2025-08-23 06:23:13|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|
2025-08-23 06:23:20|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|
2025-08-23 06:23:25|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31||
2025-08-23 06:23:32|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|
2025-08-23 06:23:38|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|
2025-08-23 06:23:45|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|
2025-08-23 06:23:49|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.54|
2025-08-23 06:23:55|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|
2025-08-23 06:24:01|usa_0099|BK|price_next_month|0|2.6321|2.7066|2.4294|2.8805|2.4832|2.3631|2.8391|3.3233|3.6668|3.8199|3.8323|4.5483|5.7402|5.6657|5.2105|5.2504|5.3662|5.565|4.4719|3.9087|4.0247|4.5382|4.6707|5.1675|5.9625|7.1385|5.8797|4.7038|4.0744|3.3788|1.8716|2.766|3.4119|4.1407|4.3725|4.8197|5.2669|5.4491|6.1779|7.5029|7.1219|7.2213|7.0557|7.4697|7.3372|8.3807|8.4471|7.95|8.7119|10.6331|11.13|13.5813|12.8856|13.4819|17.5562|19.4112|20.935|25.7381|24.9431|28.7194|31.3031|33.92|33.4562|37.63|42.4|39.1538|44.3875|43.0625|43.6587|49.6213|61.0162|58.0138|53.212|47.5516|36.0506|43.4388|38.7854|33.9412|27.56|26.818|28.037|31.9272|33.0614|33.655|30.8456|30.4538|34.4076|31.4926|29.6164|32.6268|33.1674|33.7186|37.259|35.6266|36.4322|42.4106|42.9088|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|
2025-08-23 06:24:08|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|
2025-08-23 06:24:14|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|
2025-08-23 06:24:21|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:24:22|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|
2025-08-23 06:24:25|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:24:26|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|
2025-08-23 06:24:32|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|248.29|
2025-08-23 06:24:37|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|
2025-08-23 06:24:42|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|
2025-08-23 06:24:49|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:24:50|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|
2025-08-23 06:24:58|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|
2025-08-23 06:25:05|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|
2025-08-23 06:25:12|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|
2025-08-23 06:25:18|usa_0116|KR|price_next_month|1.4914728682171|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73||
2025-08-23 06:25:25|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|
2025-08-23 06:25:34|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|
2025-08-23 06:25:40|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|
2025-08-23 06:25:46|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88||
2025-08-23 06:25:53|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|
2025-08-23 06:25:57|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95|
2025-08-23 06:26:06|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75|
2025-08-23 06:26:11|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|55.98|
2025-08-23 06:26:17|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|545.46|
2025-08-23 06:26:24|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|267.38|
2025-08-23 06:26:30|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:26:31|usa_0131|YUM|price_next_month|0.34102141680395|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778||5.5835|6.662|8.2242||10.4712|7.3038|7.4602||5.2689|5.2365|6.4715||8.2152|7.6615|8.5298||11.4869|10.9045|8.5963||10.0524|10.66|12.4001||13.4823|14.2768|16.3225||18.4401|17.0344|17.5413||18.1202|17.5737|21.9995||24.3472|23.5274|26.7129||28.5464|25.6558|19.3713||24.9008|24.6276|25.361||29.4453|29.9846|36.0102||39.7781|39.095|40.2958||50.5926|45.8181|48.2341||48.7159|50.3482|55.8561||55.5901|52.0811|55.5469||64.794|57.3589|52.1386||59.0271|65.2254|63.39||72.64|76.82|83.47||81.33|86.89|92.22||102.35|116.78|100.67||89.73|95.85|105.8||119.97|131.03|122.84||121.47|111.24|128.66||128.69|129.38|125.55||137.43|134.92|138.94||143.94|147.87|
2025-08-23 06:26:37|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|260.24|
2025-08-23 06:26:43|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81||
2025-08-23 06:26:50|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|12.5|
2025-08-23 06:26:57|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:26:58|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|97.73|
2025-08-23 06:27:03|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|35.54|
2025-08-23 06:27:11|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|105|
2025-08-23 06:27:18|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|576.61|
2025-08-23 06:27:26|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|111.75|
2025-08-23 06:27:33|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|278|
2025-08-23 06:27:40|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|384.72|
2025-08-23 06:27:47|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|287.88|
2025-08-23 06:27:55|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65|294|
2025-08-23 06:27:59|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|105.5|
2025-08-23 06:28:06|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|255.97|
2025-08-23 06:28:13|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|137.31|
2025-08-23 06:28:22|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.18|
2025-08-23 06:28:30|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392.73|
2025-08-23 06:28:38|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|199.2|
2025-08-23 06:28:47|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|203.25|
2025-08-23 06:28:54|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|261.76|
2025-08-23 06:29:02|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|155.22|
2025-08-23 06:29:10|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:29:12|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26|495.99|
2025-08-23 06:29:19|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|178.25|
2025-08-23 06:29:27|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25||
2025-08-23 06:29:36|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|456.87|
2025-08-23 06:29:42|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|30.93|
2025-08-23 06:29:50|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|99.36|
2025-08-23 06:29:58|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|63.24|
2025-08-23 06:30:07|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|274.12|
2025-08-23 06:30:15|usa_0164|BHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:30:16|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|44.94|
2025-08-23 06:30:23|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4781|1.6677|1.7331|1.8125|1.0044|1.1131|0.9027|0.3425|0.2577|0.3508|0.5125|0.5465|0.6723|0.7944|0.6517|0.6485|0.9481|0.9619|0.8065|0.7706|0.8515|0.8079|0.7081|0.5971|0.7048|0.7885|0.887|0.9285|1.0852|1.3037|1.5673|1.5158|1.7502|1.8375|1.6523|1.7679|1.3267|1.7001|2.0334|2.4696|2.9271|3.2954|3.8321|4.6846|5.8275|4.935|5.7375|4.0862|4.1662|5.985|5.5738|6.3238|7.4488|5.9763|8.225|9.6025|15.2325|15.9675|16.15|19.6|22.58|13.09|11.415|7.675|10.935|12.16|23.58|17.09|31.985|39.85|63.14|69.16|55.29|39.65|83.36|
2025-08-23 06:30:27|usa_0168|CCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.63|19.13|21.06|19.25|31.63|38.38|34|30.31|27.94|24.49|9.75|11.7|7.27|7.3|2.3|3.5|3.95|6.37|9.9|12.66|12.4|13.95|14.12|15.31|16.4|16.13|21.76|24.52|31.63|33.65|35.23|33.65|35.16|34.34|36.25|41.07|36.12|38.85|38.2|21.17|19.52|24.52|28.74|30.22|36.94|37.85|39.51|43.12|42.17|42.86|43.4|41.36|48.48|56.61|61.88|66.75|70.52|77|70.25|76.02|70.96|72.73|74.18|78.12|86.51|83.53|81.91|85.46|86.2|86.88|97.03|90.99|87.83|94.6|100.58|107.08|112.77|100.87|110.83|108.74|117.06|125.78|133.26|138.79|149.84|159.43|166.7|156.2|159.26|189.06|193.09|180.3|182.51|185.21|180.66|133.26|148.11|123.09|108.29|92.98|108.25|93.78|110.08|107.49|89.28|105.76|105.09|
2025-08-23 06:30:35|usa_0169|VIAB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:30:36|usa_0170|BBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:30:37|usa_0171|PRGO|price_next_month|0||||||||||||||||||||||||||||||||||||16|15.625|15.875|19.375|22.5|22.125|23.125|31.5|30.5|19.06|14|13.5|13.13|11.13|12.38|12.25|13.25|12.5|9|9.5|10.63|11.75|13|15.38|11.63|12.94|9.44|7.94|9.13|7.63|9|7.56|8.59|5.69|6.75|6.63|10|11.94|16.57|14.79|12.9|12.48|11.56|12.6|12.57|15.36|16.4|13.45|16.7|21.47|16.66|18.18|17.15|18.32|13.9|13.37|15.61|15.96|15.84|17.89|17.28|19|18.65|23.71|30.84|40.99|35.23|34|29.35|25.92|27.14|37.19|44.28|61.14|56.01|65.88|72.719|90.36|90.31|90.28|95.6|104.9|114.02|114.9223|100.51|119.41|124.39|137.89|155.66|144.86|150.45|161.45|151.74|183.28|192.2|157.74|144.58|96.67|91.39|83.19|76.15|73.94|74.92|80.99|90.62|78.14|80.52|70.3|46.45|47.92|54.01|53.02|57.04|53.3|53.02|43.87|42.7|41.63|48.03|45.15|38.07|34.3|41.87|40.28|37.42|37.19|36.64|27.64|32.08|32.66|28.27|25.63|24.91|25.72|26.67|
2025-08-23 06:30:44|usa_0172|PSA|price_next_month|0||||||||||||||||||||||||||||4.15|4.37|4.35|3.71|4.1|4.87|4.99|5.43|6.2|5.86|5.91|6.55|6.96|8.15|9.39|10.64|11.63|11.03|11.57|10.95|11.04|12.91|13.89|15.09|20.38|20.5|21.25|23|29.25|26.88|29.69|27.5|32.88|30.75|26.5|26.69|25.44|27.88|25.69|24.13|22.69|22.38|25.63|22.5|26|27.23|29.52|32.89|36.61|37.97|37.75|29.42|30.95|32.15|36.2|40|47.51|41.79|47.13|52.25|52.51|58.7|66.75|66.2|72.57|76.88|80.29|89.71|108.76|93.32|70.09|80.97|78.16|90.7|81.89|81.5|61.87|66.86|72.57|73.6|79.18|96.91|98.12|99.22|108.98|117.31|119.63|129.05|138.86|143.26|148.95|138.63|153.93|165|159.22|166.97|157.59|175.51|171.61|184.34|200.84|187.91|205.18|229.46|253.56|244.81|238.92|213.72|215|209.38|205.57|207.25|195.76|201.78|217.83|205.47|212.52|221.18|242.76|222.86|223.76|185.45|199.88|229.07|227.62|281.16|312.48|332.18|358.53|371.5|326.41|309.75|304.34|294.83|281.75|238.71|283.19|259.45|295.92|329.06|298.48|300.43|271.94|
2025-08-23 06:30:53|usa_0173|INTU|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||3.75|2.8967|3.5633|5.8133|5.5217|5.2717|7.1883|14|11.125|8.6667|6.2083|5.9583|3.7717|4.5217|4.355|5.0317|7.75|7.8967|5.6983|9.6467|16.49|13.5633|14.9267|25|26.25|18.125|29.94|22.78|20.565|16.03|18.89|21.95|18.945|21.865|22.315|26.97|23.76|22.96|22.755|25.14|22.21|19.63|21.145|20.92|21.4|21.635|22.92|26.785|24.305|27.645|30.26|31.52|29.51|30.5|27.31|29.32|26.56|28.96|30.07|22.16|22.79|27.22|27.77|29.21|32.36|35.74|42.74|44.89|52.58|53.97|49.33|53.24|57.84|56.23|58.54|59.91|64.468|58.44|63.53|74.23|78.15|79.29|83.18|93.87|97.63|104.15|85.75|100.2|96.64|106.66|111.45|113.68|125.44|140.64|141.45|157.22|166.86|201.6|219.47|214.53|247.13|244.85|288.36|258.89|265.85|290.32|345.39|352.02|390.14|439.09|566.11|652.3|474.37|414.46|431.78|407.59|407.18|419.12|541.81|571.46|662.89|576.44|630.26|641.73|613.84|753.47|662.66|
2025-08-23 06:30:58|usa_0174|AON|price_next_month|0||||||||||||||||||||||||||||11.0756|10.3348|10.8533|9.3333|9.7037|10.9274|11.2978|11.1496|12.4089|13.1111|13.7778|14.5185|15.0756|15.1852|16.0385|15.4074|9.7215|9.1496|14.7778|13.8356|14.6133|16.3911|16.8889|18.28|24.1689|23.8356|21.6133|25.6667|28.7244|29.5556|37.3333|35.96|37.2067|43|45.3333|41.3333|33.8333|45.6667|37.44|35.5|25.88|27.06|36|41.44|35.15|33.24|35.45|38.04|33.3|35.73|23.75|18.33|18.93|22.16|24.05|21.9|24.57|26.06|26.44|20.41|22.74|20.85|25.44|33.85|34.22|41.91|34.23|34.79|35.86|38.75|40.04|45.32|43.33|45.39|45.8|42.3|37.05|42.2|39.45|38.51|38.9|42.46|37.67|39.75|45.74|52.17|48.12|46.62|48.43|51.8|49.2|53.95|57.74|60.35|67.5|79.09|80.46|84.88|84.36|86|90.05|96.23|100.77|93.31|87.83|105.12|107.07|110.83|112.7|119.84|138.17|143.43|142.17|142.47|143.55|156.18|156.23|180.14|189.25|193.16|220.25|172.67|205.22|184.01|203.1|251.44|260.03|319.92|276.44|287.99|291.04|281.49|318.68|325.18|318.5|309.4|298.43|282.01|328.51|366.87|370.82|354.79|355.71|
2025-08-23 06:31:06|usa_0175|HUM|price_next_month|0||||||||||||||||||||||||||||25.42|26|31.92|27.8333|30.3333|33|33.5|29|28.12|24.37|23|22.62|19.87|9.25|11.38|14.13|20.25|18.5|18.75|24.38|22.88|19.5|19.5|21.13|27.63|24.63|16.75|18.25|19|21.75|24.38|20.94|20.06|27|27.19|18.94|17.88|13.63|10.88|6.88|8|7.69|7.31|12.13|11.95|9.88|11.15|11.55|12.45|16.35|12.31|12.18|9.94|11.05|17.52|20.29|23.33|16.29|18.11|19.15|34.27|34.65|39.85|44.39|55.77|45.18|55.93|60|55.5|63.24|64.09|74.95|79.52|47.79|43.91|29.59|37.93|28.78|32.85|37.58|48.62|45.72|47.02|58.29|57.97|76.12|74.58|84.89|89.02|80.68|61.6|74.27|74.36|74.11|91.26|92.15|97.3|109.75|117.65|138.85|146.44|165.6|182.09|178.63|162.79|177.07|172.55|171.53|198.5|221.98|231.2|255.35|281.83|294.18|314.18|320.41|308.99|255.41|296.75|294.2|336.24|381.82|392.45|399.28|383.11|445.24|425.86|463.16|392.5|444.56|482|558.08|511.7|530.49|456.83|523.69|378.06|302.09|361.61|257.83|293.23|262.24|249.87|
2025-08-23 06:31:13|usa_0176|EQR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||16.44|16.375|16.375|14.94|13.315|13.375|14.75|14.065|15.375|16.125|16.875|18.375|21.5|21.875|25.25|25.25|25.565|24.565|21|21|20.405|23.125|20.655|20.905|20.75|22.75|24.94|23.53|26.19|26.245|28.35|25.95|26.78|28.2|26.75|23.72|24.44|25.91|27.9|29.25|29.1|27.46|29.55|33.35|31.54|34.35|40.4|39.25|42.41|44.87|46.51|54.61|56.28|46.43|39.81|41.78|37.37|41.52|43.17|34.93|23.93|22.89|24|28.88|32.05|45.27|45.85|48.63|54.19|59.74|61.82|58.68|59.55|61.44|63.31|57.41|55.39|58.06|56|52.36|55.38|59.44|64.65|69.56|77.61|73.86|74.81|77.32|77.09|68.07|67.99|61.75|60.77|64.58|68.06|67.26|61.61|61.71|65.43|64.96|72.56|76.42|78.89|88.66|83.08|65.06|53.63|46.98|61.64|74.23|84.13|86.4|88.73|81.5|78.39|63.02|63.65|63.25|65.94|55.33|60.19|64.4|69.63|70.37|70.63|70.26|63.2|
2025-08-23 06:31:18|usa_0177|AMAT|price_next_month|1||||||||||||||||||||||||||||0.4063|0.582|0.4258|0.2852|0.4609|0.5234|0.4648|0.4219|0.6797|0.7031|0.7344|1.1328|1.2578|1.6172|2.2422|2.2031|2.9688|2.7269|3.1563|2.9925|2.8831|4.8125|6.5|6.0788|4.4688|4.6563|3.0387|4.7663|6.3288|8.1563|11.7975|8.25|9.2025|8|6.14|9.6875|13.9075|13.75|17.765|24.36|45.735|41.75|43.155|20.22|21.125|24.965|21.545|19.87|21.735|22.18|13.36|17.05|12.98|15.56|21.63|24.24|21.25|19.97|15.89|16.64|17.45|16.42|18.32|18.11|18.32|16.91|16.9|18.01|18.57|19.1|21.36|18.83|19.17|19.81|17.92|9.58|9.21|11.26|13.18|12.31|12.24|12.92|10.37|12.425|16.43|13.78|11.32|10.78|12.25|10.33|11.69|10.73|13.705|15.2|15.01|17.3|18.96|20.19|23.105|24.05|25.05|20.13|16.085|18.77|18.87|24.42|29.84|32.2|36.22|45.88|45.12|52.77|57.59|50.78|43.02|37.28|38.34|38.69|48.02|57.9|58.12|56.18|61.6|82.48|118.19|138.13|135.13|147.19|134.2|117.29|94.07|109.6|116.15|133.3|152.76|149.78|201.62|215.08|197.26|174.71|158.07|156.75|162.49|
2025-08-23 06:31:23|usa_0178|AEP|price_next_month|0||||||||||||||||||||||||||||30.5|29.12|29.87|28|27.5|29.62|29.62|31.5|32.38|32|34.75|32.5|33.88|37.13|38.38|38.5|36.13|32.5|30.5|32|35|32.75|34.5|38.13|44.25|40.63|41.5|41.63|41.38|40.5|44.75|47.25|49.31|47.75|42.94|48.94|43.81|41.44|35.38|34.5|33.5|36.63|32.81|41.5|43.25|49.34|45|41.9|41.74|45.8|32.91|25.64|23.62|26.38|28.06|28.19|32.65|30.44|31.11|32.93|35.25|35.22|38.7|37.96|37.32|33.46|36.12|41.43|43.53|50.22|43.49|48.21|42.73|44.63|39.5|32.63|31.35|26.38|30.96|30.22|34.65|34.3|35.98|37.44|35.68|36.48|36.86|39.28|39.56|38.84|42.24|44.44|45.29|51.43|46.35|46.84|48.81|53.81|51.99|58.34|62.81|56.87|56.57|56.65|60.97|63.5|69.3|64.84|64.06|67.83|70.54|74.41|68.78|69.98|71.14|73.36|79.12|85.55|87.81|94.39|104.22|83.11|86.88|89.93|80.91|88.71|88.12|84.71|90.4|99.11|98.56|87.92|93.96|92.42|84.74|75.54|78.14|86.03|98.12|98.75|98.36|108.34|113.14|
2025-08-23 06:31:29|usa_0179|TWTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:31:30|usa_0180|DFS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:31:31|usa_0183|ICE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.556|13.232|12.03|16.884|25.9|26.236|29.558|34.184|28.68|31.03|19|12.358|11.088|17.422|17.942|20.122|21.528|23.29|20.876|22.934|23.112|24.358|25.262|25.146|22.95|26.524|26.754|26.1|26.666|32.378|35.698|38.57|41.6|40.67|39.796|41.082|41.594|44.858|46.34|51.142|49.806|48.876|52.834|53.388|58.36|60.97|65.72|65.91|73.84|73.21|75.76|74.12|75.63|81.19|90.77|91.96|99.74|92.35|95.11|97.56|114.88|121.23|119.14|133.72|126.38|114.33|96.81|95.16|107.55|106.34|115.66|106.73|127.33|132.57|147.68|165.31|159.83|163.23|180.81|
2025-08-23 06:31:35|usa_0184|DVN|price_next_month|0|||||||||||||||||||||||2|2.4375|3.9375|4.5|5.25|6.125|6.125|6.875|6.125|4.8125|4.625|5.0625|5.875|3.9375|4.5|6.875|7.375|8.25|10.8125|11.125|10.0625|10.25|10.8125|10.125|10.938|8.5|10.375|9.813|10.875|12.313|12.75|11.688|17.438|17.688|16.5|19.032|22.375|17.438|19.938|16.125|16.938|13.094|16.625|18.407|19.4375|17.5625|24.0938|22.875|25.2|27.4|29.505|27.105|19.15|18.61|24.655|20.84|25.25|22.65|23.625|23.685|24.25|28.23|30.6|34.9135|36.985|40.67|45.17|56.09|60.38|68.21|60.11|64.64|66.84|70.09|72.87|74.61|93.4|85.05|113.4|94.89|80.86|61.6|51.85|58.09|64.71|66.91|67.33|62.49|65.02|88.69|91|78.7|64.95|63.81|69.85|59.12|58.21|57.19|55.06|55.01|63.22|59.22|70|75.5|60|60.27|68.21|49.42|41.93|27.9|34.68|38.28|37.89|45.54|39.49|33.31|36.9|41.37|36.33|45.01|32.4|26.65|32.14|27|20.28|21.72|12.47|10.49|8.93|16.46|23.38|25.84|40.08|50.57|58.17|62.85|77.35|63.24|53.43|54|46.57|42.02|51.18|47.03|38.68|34.1|30.41|33.22|
2025-08-23 06:31:41|usa_0185|SRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.595|13|11.5|10.375|11.095|10.22|9.28|9.28|9.375|10.345|10.185|13.835|12.69|11.7|11.975|12.785|10.6|11.07|12.05|13.42|13.915|13.9|15.57|15.875|17.875|16.77|18.61|20.19|21.25|22.15|24.025|23.01|24.13|26.52|28.69|31.74|26.36|30.755|27.95|28.335|28.08|21.305|21.92|23.01|26.215|25.725|25.375|24.59|24.875|26.74|26.035|27.55|25.345|26.865|28.45|32.37|35.205|34.875|37.525|41.425|43.815|45.57|46.355|49.305|49.855|55|55.96|53.085|50.89|51.205|47.375|51.675|55.94|53.55|51.195|56.51|56.505|58.75|53.51|55.9|57.795|55.06|58.49|63.975|67.715|72.255|80.32|61.925|62.23|62.68|61.88|68.785|65.325|63.815|69.08|80.68|82.9|75.47|80.165|77.745|74.51|70.03|71.56|71.63|80.06|83.37|82.93|74.27|81.68|
2025-08-23 06:31:47|usa_0186|NFLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|0.5893|0.9021|1.5729|1.8714|3.7236|5.2436|4.0871|3.08|1.3729|1.6143|1.6143|2.3414|3.9157|3.9357|4.5257|3.3843|3.9629|3.2586|3.08|2.8486|3.6186|3.1214|4.8514|3.9071|2.9386|4.2614|6.5971|6.3971|7.7486|7.3143|14.5814|17.1986|25.3743|27.6686|32.7014|41.0414|11.0529|17.1714|12.5257|8.1214|9.7457|23.9571|30.96|34.9263|47.1771|57.81|49.1529|60.3886|54.72|63.1143|79.7707|110.55|103.04|107.89|92.43|85.84|126.51|140.71|152.16|183.86|193.77|270.3|305.76|364.23|312.87|339.1|374.85|315.1|276.82|345.09|421.38|490.1|488.93|501.77|505.55|531.05|668.52|510.8|198.4|201.63|291.02|353.86|322.55|477.59|411.25|564.11|555.12|633.34|754.68|976.76|1101.53|1174.6|
2025-08-23 06:31:51|usa_0187|MYL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:31:52|usa_0188|ILMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7999|15.8324|10.2301|4.0677|5.5779|4.8764|4.1164|4.0921|2.1678|1.9876|1.4614|0.9694|1.4907|2.9473|4.2626|3.6585|2.5088|3.1421|4.7205|4.7838|5.4561|7.5849|10.4445|15.4085|18.6237|21.4151|19.9001|15.8957|22.1994|27.3534|31.0314|37.9441|45.4218|30.0376|26.6568|36.3901|35.2112|31.275|35.747|40.7549|43.6778|52.9142|67.5579|69.1557|60.845|29.833|50.5271|43.3855|40.4042|46.2792|49.3288|63.0274|77.7685|91.1067|148.0934|132.3585|155.8001|187.6305|190.1734|179.5146|213.6638|139.5976|153.8905|131.5206|162.0746|132.6411|155.9853|180.1089|169.3819|199.9164|226.6609|234.7379|316.0236|303.1531|272.5991|303.9813|291.6856|287.9248|282.6149|310.8306|372.3381|285.1773|415.4801|382.7436|483.0087|404.3925|339.855|289.0258|211.1111|222.9391|208.6948|200.2769|187.2115|106.6078|139.3345|119.8875|122.6|144.14|132.74|77.6|102.71|
2025-08-23 06:31:56|usa_0189|VFC|price_next_month|0||||||||||||||||||||||||||||2.7426|2.732|2.2425|1.3719|2.1072|2.6367|2.7531|3.5685|3.8368|4.4345|4.5945|4.9545|5.3522|4.7851|4.4133|4.0027|5.4569|5.8981|6.0299|5.9569|5.6475|5.9416|6.5005|5.6334|5.9416|6.7064|6.5887|7.6923|7.8241|8.4865|10.5596|10.5161|10.1184|12.2362|11.1185|9.8831|10.0313|12.1186|9.2948|7.0735|6.104|6.6476|5.1769|6.4264|8.203|9.5513|8.6148|7.8171|9.5584|10.2996|9.0783|8.6642|8.29|9.2572|8.9724|9.989|10.0008|10.862|11.7679|12.6668|12.5068|13.3163|13.8928|12.295|13.0551|14.3987|15.9588|17.8861|17.8531|20.6627|20.1874|20.5027|18.1896|17.5025|16.8436|12.9657|13.1822|13.9469|15.2223|16.7166|16.9495|20.3356|18.6673|19.5874|19.465|23.663|27.4844|32.5248|30.9412|35.7792|35.1321|36.8216|34.7273|41.9373|46.3564|50.592|55.0159|57.5008|57.6702|63.7036|65.2943|68.1745|72.5608|63.553|58.9221|59.3456|58.7621|51.025|48.4554|51.4203|58.5362|65.5579|76.3728|76.1187|86.6606|78.0106|79.2248|88.8632|87.39|82.29|82.97|58.1|60.36|67.2|76.87|87.66|80.2|72.88|65.21|52|44.68|28.25|30.94|23.51|19.81|14.73|16.46|12.46|16.96|20.71|25.97|11.88|11.72|
2025-08-23 06:32:01|usa_0190|APA|price_next_month|0||||||||||||||||||||||||||||7.75|7.5|8.435|8.06|6.25|7|8.375|9.935|6.69|8.31|9.435|9.875|10.685|13.375|14.06|13.31|12.5|13.565|12.815|14.065|11.625|13.5|13.69|12.75|13.44|14.565|14.25|17.75|19.19|17|17.625|21|16.565|17.69|13.25|14.155|9.625|15.345|21.22|19.5|18.25|24.22|24.875|27.655|28.8|31.98|25.975|25.8|24.245|29.165|25.75|27.03|31.205|28.625|30.98|34.86|38.48|41.87|46.53|50.7|54.42|56.29|68.4|63.83|75.53|71.04|70.47|65.32|72.97|72.5|80.84|103.81|95.36|134.68|112.17|82.33|75|72.86|83.95|94.12|98.77|101.76|95.58|101.02|119.36|133.37|123.72|99.63|98.88|95.94|86.12|82.719|83.76|73.88|80.25|88.8|80.26|86.8|102.66|77.2|62.57|68.4|45.86|47.13|42.54|54.4|52.5|59.48|59.82|48.64|49.48|41.37|44.87|40.95|46|37.83|32.82|32.91|24.42|21.66|27.44|13.08|15.35|8.3|14.28|20|18.75|26.21|33.21|40.93|37.17|45.46|44.33|36.85|40.49|39.72|31.33|31.44|31.19|23.6|21.93|15.54|19.29|
2025-08-23 06:32:07|usa_0191|ABC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:32:07|usa_0192|WM|price_next_month|0|||||||||||||||||||||||||||||||||||16.73|17.11|12.11|13.24|12.99|13.49|12.24|13.49|10.86|14.36|12.11|12.86|13.49|12.11|14.99|18.98|20.98|20.73|25.98|24.98|31.97|36.47|32.72|40.27|36.96|36.71|49.02|55.13|45.13|49.94|56.5|25.5|18.38|17.5|16|18.56|20|24.4|24.41|31|24.5|28.82|26.34|23.67|23.02|22.99|21.72|23.89|25.92|27.76|28.4|28.14|28.48|29|28.49|28.12|29.51|31.58|37.46|34.38|37.48|37.98|37.41|38.03|36.39|32.41|36.1|35.54|31.23|31.19|26.67|28.11|29.88|32.05|34.68|33.95|35.72|37.87|39.46|31.49|32.93|34.76|34.2|34.4|32.74|36.38|40.98|42.03|43.54|41.78|44.45|44.89|48.89|51.43|49.53|51.13|53.76|52.95|58.79|66.12|65.66|69.5|72.78|75.15|82.17|88.43|81.29|90|89.47|95.67|107.34|117|112.21|121.7|100.02|109.6|107.91|111.32|137.97|148.26|160.23|150.44|164.44|164.56|158.37|154.73|166.05|163.79|164.33|185.63|208.02|202.66|215.85|220.26|233.36|229.16|
2025-08-23 06:32:13|usa_0193|HCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|27.22|22.16|24.44|26.86|26.48|29.64|38.07|38.16|39|46.77|49.49|50.53|65.31|71.36|70.8|77.74|93.17|69.08|63.47|81.18|79.36|80.96|80.28|84.61|85.23|79.2|101.16|98.42|107.7|127.06|134.54|125.55|139.48|126.27|138.8|110.89|109.33|130.56|166.1|198.96|248.9|241.4|248.73|214.94|178.18|214.4|255.07|281.99|286.71|225.36|304.9|319.02|322.16|415.54|313.07|317.61|340.54|
2025-08-23 06:32:16|usa_0195|SHW|price_next_month|0||||||||||||||||||||||||||||2.2733|2.4575|2.7258|2.3325|2.8375|3.2817|3.5317|3.4567|3.9617|4.215|4.36|4.285|4.5417|4.7633|4.7267|5.455|5.6883|5.25|5.4383|5.4383|5.5833|5.9383|6.0833|6.2717|7.0217|7.7917|7.5217|8.355|9.25|10.0833|10.71|9.25|9.5433|11.8767|10.6267|8.3967|8.5433|10.3767|9|7.46|5.8767|8.2933|6.9367|7.23|8.95|6.9933|7.63|8.12|9.24|10.2433|9.5767|9.1167|8.88|9.2933|10|11.18|11.2467|12.6833|13.46|14.24|14.4|14.8567|15.87|14.1833|17.6333|16.98|16.8667|19.7433|23.0333|21.2567|23.23|21.3067|19.0333|18.44|17.75|18.97|15.9167|18.88|19.25|19.0133|21.1167|26.0233|23.05|24.3233|28.2433|27.43|25.7233|27.57|32.51|40.0933|44.7833|47.5267|54.0467|61.0367|58.0567|62.6667|61.0867|66.6133|68.7433|76.52|90.4233|92.6667|92.5867|88.9433|85.2233|95.77|99.91|81.62|101.27|111.56|112.4233|131.7167|139.0367|122.5533|146.91|131.1567|140.5067|151.61|171.0133|190.7733|185.6633|178.79|215.9733|229.3267|230.6|273.87|291.03|316.61|286.51|274.96|241.94|225.03|236.59|237.54|276.5|238.21|304.38|299.61|350.8|358.77|358.16|352.92|330.88|
2025-08-23 06:32:21|usa_0196|PXD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:32:22|usa_0197|SE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.29|10.49|14.35|12.75|13.63|25.36|35.71|29.35|45.03|53.3|116|172.29|217.22|267.14|270.92|343.57|144.92|83.31|71.82|50.01|64.45|74.94|61.7|43.97|38.14|63.27|65.34|99.15|121.79|130.28|160.46|
2025-08-23 06:32:25|usa_0198|CMI|price_next_month|0||||||||||||||||||||||||||||5.8913|5.8125|6.2188|4.1875|4.875|4.625|4.9688|5.5475|7.1563|7.9375|8.89|8.3438|9.8125|11.6713|10.0313|11.9213|13.8125|10.8125|10.0325|10.625|10.72|11.1875|10.5325|8.7825|9.6575|11.6875|9.345|10.4375|13.1575|14.0325|19.625|15.235|13.375|13.595|13.9225|8.5325|9.5|13.375|16.1725|12.6725|9.5625|8.89|7.9925|8.5|9.38|10.35|10.1775|7.8275|9.4225|10.6375|8.075|5.99|6.175|6.7775|11.5825|11.85|12.6825|14.9525|17.3575|17.52|19.4175|17|21.36|21.3425|24.325|26.125|29.25|31.745|33.64|46.08|59.35|59.98|48.35|62.65|66.34|26.15|23.98|34|43.01|43.06|45.16|72.23|79.61|88.1|105.88|120.18|104.88|99.43|104|115.83|95.9|93.58|114.83|106.39|121.19|127.02|126.98|150.85|139.39|146.18|139.46|138.26|129.53|103.51|89.89|117.03|122.77|127.82|147.01|150.94|167.9|176.88|188|159.86|142.81|136.69|147.11|166.29|164|172.48|159.97|163.5|193.26|219.89|234.42|252.04|232.1|239.84|220.88|189.19|221.31|244.51|249.54|235.04|260.8|216.3|239.3|282.49|291.8|328.98|356.25|293.84|367.62|
2025-08-23 06:32:30|usa_0199|PCG|price_next_month|0||||||||||||||||||||||||||||12.35|11.8|12.84|13.79|14.66|15.65|15.83|18.28|19.53|19.51|21.77|20.45|21.8|21.68|23.33|24.74|33.88|26.5|24.13|22.63|25.25|26.88|29.5|29.38|27.75|22.75|19.75|23.38|22.88|24|24.81|25.56|29.81|32.38|30.44|30.44|31.94|31.06|31.63|22.94|21.94|25.94|25.88|26.94|14.25|8.97|14.87|18.06|21.5|23.5|13.9|10.85|13.8|14.98|21.45|24.45|26.85|27.52|28.54|32.04|35|34.72|37.63|36.38|37.31|39.84|41.68|43.14|46.68|50.6|42.81|48.93|41|40|38.53|36.67|38.67|37.12|40.37|40.89|42.24|43.8|44.4|47.82|46.28|46.08|41.43|42.9|40.66|44.18|46.16|42.52|42.64|48.44|45.89|41.85|42.15|45.58|44.67|50.32|58.81|52.92|52.51|53.4|54.91|58.2|63.94|62.12|61.89|67.05|67.69|57.77|42.43|46.1|43.08|46.81|13|22.52|18.13|6.17|15.21|10.64|9.35|9.56|11.43|11.32|8.79|11.6|12.79|12.65|10.86|14.93|15.9|17.11|17.61|16.3|16.87|17.11|18.25|20.22|15.65|16.52|14.02|
2025-08-23 06:32:36|usa_0200|BSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.9075|3.47|3.4075|4.4075|4.625|6.8125|9.125|10.5325|12.8125|10.7825|11.9375|13.595|17.0625|12.0625|17.9375|11.375|12.6875|18.0775|19.1575|13.61|12.19|21.28|20.28|10.095|10.375|13.25|8.28|7.97|8.38|7.94|9.005|11.37|11.235|12.46|14.995|18.815|20.225|21.525|31.615|33.86|40.79|41.19|38.26|35.3|33.06|29.58|28.95|25.12|21.87|23.24|17.01|15.91|18.45|15.44|13.15|13.87|12.15|13.33|11.89|9.03|8.87|8.41|10.74|8.12|8.63|6.88|5.6|6.39|6.98|7.49|7.16|5.89|5.96|6.26|5.17|5.14|7.47|7.49|10.92|11.69|13.53|12.61|12.78|13.28|14.81|17.82|17.34|18.28|17.53|21.92|24.28|22|24.06|26.38|26.62|28.14|27.96|28.72|33.61|36.14|38.15|37.12|42.46|41.7|41.87|37.48|38.57|34.27|35.44|43.6|45.6|43.13|42.9|42.11|41.05|43.11|46.25|52.12|51.85|51.19|63.26|71.87|73.88|84.02|102.36|102.87|104.92|
2025-08-23 06:32:42|usa_0201|AMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.28|42.2|45.33|42.78|51.5|57.6|59.63|61.82|61.91|49.98|47.49|40.51|21.79|20.15|25.88|25.1|36.06|42.06|44.93|38.38|50.57|61|60.88|53.41|42.05|53.55|52.45|51.72|57.12|66.86|72.65|89|98.74|106.43|105.85|119.6|116.51|124.94|127.75|128.29|115.5|92.54|100.24|96.38|97.23|112.27|130.88|136.04|157.06|168.7|141.44|141.27|126.19|121.11|146.63|148.66|149.45|165.41|112.45|157.33|162.39|212.99|256.53|245.82|297.31|319.2|264.55|238.08|278.26|350.12|290.01|352.47|307.14|386.83|412.86|410.89|504.48|575.13|471.85|519.75|
2025-08-23 06:32:45|usa_0202|MPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|18.66|18.585|20.645|22.78|27.805|32.6|41.205|35.885|35.41|43.165|46.69|37.895|44.56|40.21|51.255|57.15|48.98|41.2|41.46|37.53|43.69|48.05|50.03|55.55|56.44|69.27|80.23|72.86|69.96|66.09|60.39|55.24|68.01|54.5|26.45|38.54|28.19|46.09|53.89|52.12|68.47|74.55|85.47|87.85|111.44|128.52|123.15|122.11|147.35|165.6|196.38|172.65|158.3|151.61|126.72|174.8|
2025-08-23 06:32:48|usa_0203|IP|price_next_month|0||||||||||||||||||||||||||||18.8892|18.5625|21.2649|17.6897|22.5905|24.2848|27.0246|29.741|28.4435|29.4983|26.5812|25.9604|26.0351|26.7025|26.0538|24.4761|35.0339|30.4598|33.9884|34.7726|33.167|35.9394|39.44|34.5392|38.0398|37.2276|35.3607|39.7947|38.1611|39.44|54.1425|42.0071|42.6512|48.7189|41.6617|43.3513|36.9289|49.7644|47.6081|49.1297|44.4622|34.3058|31.4493|34.0164|36.0794|36.5742|38.0398|33.419|39.0013|38.6746|37.1716|32.6069|33.3256|33.3723|36.5182|36.7329|39.4587|37.6384|40.3548|35.9488|36.5462|32.0094|29.4983|27.2393|30.4598|33.9324|32.0468|31.1319|31.4587|35.2113|34.6045|34.5018|30.0584|24.4295|25.8764|16.1121|8.5134|11.818|17.559|20.8262|21.3863|24.9616|22.5905|23.5987|26.9592|28.8262|27.7247|25.8577|29.0689|31.0946|30.6279|33.447|38.6652|43.8554|45.097|41.6431|44.5649|43.5474|44.9772|47.9315|49.8631|50.8668|45.3275|40.4227|32.393|40.9718|43.3769|42.6384|53.5939|51.1036|52.0599|54.2283|59.5214|48.8216|50.8763|42.9508|44.9109|44.3238|41.5779|41.3601|38.5573|32.4309|32.9422|41.4264|47.6379|54.9195|54.6923|49.67|48.25|46.28|42.77|33.61|41.82|33.11|36.06|33.73|35.83|34.94|46.48|55.54|55.63|45.68|46.74|
2025-08-23 06:32:54|usa_0205|DG|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.62|24.16|29.7|28.45|29.71|27.97|34.06|32.84|40.57|41.38|48.56|50.54|49.58|43.8|53.93|54.4|57.35|57.1|53.5|63.61|66.74|71.69|74.49|74.67|62.77|74.11|89.9|91.49|78.31|77.86|73.02|76.46|87.73|94.56|96.24|107.6|107.62|118.99|118.51|138.79|158.42|165.73|184.11|197.8|218.01|198.77|204.2|232.75|221.3|191.94|220.34|247.6|257.23|227.82|205.1|162.99|125.48|141.5|142.27|121.59|74.64|75.03|100.98|112.4|
2025-08-23 06:32:57|usa_0206|NOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3648|7.2097|8.7589|13.9833|17.2502|11.9411|17.0952|9.4911|7.1534|4.3934|5.8579|7.1818|6.1116|8.4489|10.7866|14.8701|13.1803|16.4427|17.8215|8.5615|8.3453|8.5841|11.9726|7.7865|9.3952|9.2059|9.4583|8.2912|8.5931|11.5851|12.581|15.0728|15.19|16.6184|17.9071|23.5893|28.1495|34.2777|31.0784|30.2087|27.2167|27.3248|38.2341|54.1225|66.005|54.2532|61.6882|70.8626|26.9373|23.8281|27.2888|32.3897|36.9408|36.8597|39.6805|35.2916|48.4493|66.5998|69.1142|72.6109|64.2837|66.6719|68.2761|65.1579|66.4196|66.8161|58.7773|63.2383|73.1607|67.6002|70.7724|81.04|72.64|54.43|54.41|42.13|37.64|32.54|36.04|32.35|32.1|37.81|34.97|32.71|34.19|36.68|38.67|48.62|36.8|29.48|26.14|23.82|22.62|20.61|12.64|11.51|8.4|12.38|14.95|13.81|14.02|16.42|18.13|18.61|22.4|24.44|16.75|20.08|19.96|19.51|18.49|20.82|15.51|14.45|11.61|12.58|
2025-08-23 06:33:02|usa_0207|VTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0424|11.4375|10.3778|11.4901|10.2377|10.0188|10.0188|3.9409|3.8884|4.2737|3.179|3.4505|3.9935|4.3788|6.2179|7.733|9.6072|10.9033|10.623|11.8228|11.385|9.9837|9.9399|11.385|14.4939|16.3768|21.8942|19.3457|22.3496|23.5581|22.4196|23.6282|28.2785|26.8247|26.7985|28.6113|31.2911|34.1374|40.5042|36.9223|28.5675|37.5616|38.7089|42.5272|39.2869|31.5801|24.4076|25.0819|30.9146|35.1445|36.9573|41.3624|44.4189|46.906|48.57|48.9816|47.4052|48.7014|51.0659|51.4863|58.8953|55.4097|58.0546|69.7373|57.5729|57.135|54.6391|57.8706|55.6112|59.9988|69.8949|60.3403|58.7552|53.72|55.32|62.12|76.16|67.75|61.67|64.01|67.35|62.75|55.97|51.42|56.38|58.04|64.49|61.11|67.29|65.1|57.86|32.35|38.36|39.47|46.07|55.46|59.78|53.37|53.02|55.55|53.78|39.13|51.81|48.05|48.52|42.46|46.39|44.28|54.44|65.49|60.42|70.08|67.18|
2025-08-23 06:33:07|usa_0208|ZTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.66|30.06|32.03|31.27|30.16|32.85|37.01|43.56|45.73|49.12|42.74|43.19|47.61|49.37|49.99|54.94|55.12|62.42|64.38|76.73|84.57|85.42|90.47|84.59|103.35|114.09|124.36|134.21|127.42|145.01|162.47|162.57|169.75|200.11|210.52|189.84|187.78|177.47|148.13|165.51|174.98|192|169.54|186.07|151.94|179.66|182.74|168.61|146.85|150.75|
2025-08-23 06:33:10|usa_0209|ORLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||0.1771|0.1979|0.2562|0.2646|0.2083|0.225|0.2125|0.2083|0.2229|0.2437|0.2729|0.2521|0.3271|0.2917|0.2948|0.275|0.2917|0.3678|0.4063|0.423|0.4583|0.5897|0.6522|0.8292|0.7625|0.7105|0.7272|0.4377|0.45|0.4813|0.6|0.75|0.7883|1.1633|0.942|1.103|1.0797|0.9393|0.909|0.8143|0.9873|1.272|1.4487|1.2823|1.4967|1.3497|1.4353|1.5243|1.7107|2.1507|1.88|2.188|2.2587|1.89|2.1527|2.3273|2.3733|2.2207|2.2013|1.962|1.9247|1.7027|1.8073|1.938|2.59|2.7107|2.4853|2.52|3.258|3.2853|3.9|3.7887|3.9373|3.9667|5.07|5.434|7.0337|5.716|5.7231|6.1767|7.1547|8.3533|8.254|8.732|9.9193|10|11.7253|12.4907|14.522|16.0207|18.4173|17.3933|17.512|19.3753|17.6293|17.4847|16.5433|13.62|14.0633|17.646|17.0713|20.4|21.3833|22.9773|25.238|25.384|29.034|27.0733|25.756|31.8253|29.1067|28.3647|36.8587|40.256|41.488|43.45|40.4367|46.906|55.8113|52.8233|61.154|61.7193|62.0293|68.2033|67.5507|75.0893|76.876|86.2947|94.3467|98.32|
2025-08-23 06:33:15|usa_0210|CB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.21|9.5|7.7933|7.5833|8.21|8.8333|9.8767|11.3333|14.71|14.6667|14.6667|18.25|19.71|20|27.3333|30.98|31.02|37.88|36.69|33.88|28|30.25|23.25|19.44|17.69|23.94|35.94|39.25|37|35.7|34.91|35.25|38.85|43.52|31.67|30.75|29.45|33.08|32.99|36|43.42|43.84|40.59|38.06|43.4|42.96|46.21|52.1|54.75|55.54|51.53|57.25|57.78|59.46|57.72|60.61|58.24|60.29|50.7|57.36|43.66|46.32|49.06|51.36|49.27|53.19|53.08|59.42|61.59|67.25|66.98|72.15|69.6|75.97|73.5|78.65|85.33|89.14|91.38|95.44|93.81|102.32|100.1|109.3|107.96|106.99|108.77|113.54|113.07|117.86|125.26|127|131.49|137.25|146.46|150.82|156.15|135.67|139.72|124.91|133.05|145.2|152.84|152.42|151.99|108.01|127.24|129.91|145.67|171.59|168.74|195.38|197.28|206.45|188.64|214.89|227.49|201.56|204.41|214.62|245|248.64|275.66|282.44|271.88|286.08|266.04|
2025-08-23 06:33:20|usa_0211|M|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||11.94|10.94|10.565|10.25|11|11.5|13.5|14.565|15.125|17.315|17.125|17.065|17.375|18.5|21|22.78|23.44|25.905|22|20.845|19.065|27.25|23|23.53|18.345|19.25|13.815|15.25|24.175|22.4|18.155|18.5|20.955|20.705|17.95|16.34|12.75|16.25|21.85|24.545|26.185|23.855|21.7|27.4|28.225|33.725|34.49|32.215|35.52|36.415|37.98|42.09|44.67|39.93|31.72|29.65|24.68|23.67|20.82|7.42|7.87|11.68|15.52|16.31|19.15|22.21|19.41|25.68|23.9|28.88|25.95|32.33|37.97|38.05|40.31|38.7|41.1|48.34|44.43|53.26|57.86|59.89|62.29|64.91|63.72|66.95|58.61|39.08|43.21|33.21|36.18|42.2|33.22|23.5|20.77|23.8|29.41|34.91|36.55|34.22|24.79|20.57|14.76|15.32|13.23|6.36|6.97|10.21|15.21|18.28|22.39|28.5|25.92|23.65|17.32|23.5|20.46|13.59|12.23|15.86|17.44|19.48|15.57|16.24|14.35|11.89|13.58|
2025-08-23 06:33:25|usa_0212|LB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.97|56.1|64.87|72.45|56.68|
2025-08-23 06:33:27|usa_0213|UAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.08|38.04|27.38|32.48|45.68|44.23|48.22|47.9|36.41|14.9|8.51|13.8|11.04|6.63|3.96|7.9|12.79|21.78|23.71|25.69|24.09|21.58|18.76|20.52|19.4|22.67|20.38|19.21|25|30.91|34.97|33.91|48.43|43.55|44.92|51.74|73.1|62.4|56.81|55.75|47.23|58.05|47.73|53.68|73.18|67.75|69.48|58.48|77.97|67.34|80.04|85.85|82.88|89.24|95.11|91.67|84.88|29.58|33.23|33.57|40.38|54.99|48.65|46.22|41.78|45.95|35.34|37.25|49.295|43.04|54.22|35.01|40.49|51.46|48.22|76.93|110.52|68.93|90.78|
2025-08-23 06:33:31|usa_0214|AZO|price_next_month|1.7394259818731|||||||||||||||||||||||||||||||||||||||||||||24.38|22.88|24.25||25.13|25.5|28.88||34.75|29|27.13||23.38|29.88|29||31.94|24.63|32.94||30.13|28.06|32.31||22.03|22.69|28.5||37.5|51.86|71.8||77.3|78.86|70.65||75.97|89.53|85.21||80.1|77.25|91.31||92.46|83.25|91.75||88.2|103.3|115.56||136.62|116.14|119.91||121.01|123.34|139.47||151.11|146.22|158.07||193.22|228.91|272.59||294.85|319.19|324.97||367.17|369.67|354.43||423.69|422.73|477.94||536.24|509.66|619.11||666.9|723.83|741.91||793.84|768.34|789.79||570.46|595.11|711.37||670.93|775.7|838.34||1099.47|1084.62|1191.31||1128.12|1177.64|1185.44||1492.22|1697.99|2096.39||2149.12|2141.93|2466.18||2493.36|2539.99|2585.61||2964.1|3150.04|3202||3712.23||
2025-08-23 06:33:36|usa_0215|RAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:33:37|usa_0216|PCAR|price_next_month|0||||||||||||||||||||||||||||2.8148|2.5844|2.6831|1.8601|2.6502|2.7654|3.177|3.0782|3.5885|3.7202|3.6872|3.7037|3.8769|3.9835|4.0658|4.4444|4|3.5226|3.3251|2.9465|2.8313|3.0288|3.4897|2.749|3.0123|3.2593|2.9959|3.6708|4.3049|4.6012|6.5356|5.9338|6.6502|7.8196|5.893|5.7455|5.7455|7.3745|7.547|6.2064|5.4571|6.263|5.868|5.5388|6.6344|6.3895|7.7485|6.9557|8.7243|9.4117|7.5753|8.7151|8.557|11.52|15.2573|15.6207|15.5398|16.7378|17.7659|20.5363|20.9363|20.1185|21.3985|20.7467|20.6222|21.3126|23.9259|26.3156|29.7067|37.3244|36.3644|37.04|31.28|31.5467|28.04|19.4933|17.5933|23.6267|23.1|24.94|24.02|31.0133|30.5467|34.1733|37.66|35.4067|28.54|28.8267|29.4667|28.6333|26.6733|28.9133|31.3733|33.1867|37.5133|37.0667|37.3333|42.6533|41.5133|43.5467|40.0733|43.5667|43.2267|35.1|32.7133|39.2733|39.3133|36.6133|44.8733|44.4867|45.6333|47.82|49.7067|42.4467|43.8133|38.14|43.68|47.78|46.76|50.7067|49.4733|46.1533|56.72|56.92|60.8133|59.92|55.3267|59.7467|61.9933|55.3667|61.0133|64.5533|72.8733|74.69|86.13|82.53|100.39|106.11|98.66|104.28|110.88|90.21|98.76|
2025-08-23 06:33:43|usa_0217|PPL|price_next_month|0||||||||||||||||||||||||||||19.1991|18.5588|19.4868|19.3151|19.6631|20.6467|20.939|23.0268|22.9665|23.3145|13.0468|12.5829|12.9309|13.8031|14.0351|13.5711|11.7153|11.4276|9.5114|9.0474|9.5114|8.5278|8.9314|10.4393|11.9472|10.4997|10.3837|10.8476|10.4997|9.1077|9.4836|10.0357|10.1795|10.6992|10.7595|12.5875|12.3834|12.9633|13.4273|12.555|10.7595|11.0796|12.5272|19.1109|19.4636|25.5184|20.8694|15.8446|15.6358|17.6819|15.3342|16.058|16.239|16.7957|18.3686|18.5217|21.2127|19.8811|21.505|24.1265|25.0544|25.175|28.5713|29.0817|27.9589|26.9474|31.5685|32.0325|33.0347|40.4675|43.7431|47.9745|45.3299|44.5597|43.5761|30.4643|28.4507|27.7547|31.3551|27.3186|27.365|22.9758|25.3235|24.9245|23.9316|25.4534|25.8895|27.2536|25.7875|25.3792|26.8175|27.4392|28.1073|30.9747|29.4807|28.4228|28.3671|30.9375|30.6128|32.4686|32.9419|31.5778|31.81|34.4|35.06|37.64|37.71|34.34|34.84|38.11|38.33|37.56|31.87|29.1|28.77|30.4|31.32|31.21|29.63|33.49|36.19|25.42|26.62|27.5|27.67|29.13|28.37|28.8|29.68|28.31|29.08|26.49|29.6|28.72|27.53|24.57|26.2|27.46|29.72|32.56|33.6|36.5|35.69|
2025-08-23 06:33:49|usa_0218|LVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.06|37.87|38.46|31.5|47.25|64.14|63.03|77.5|108.42|90.61|85.11|138.03|85.8|76.22|52.12|8.91|5.55|4.64|11.28|16.46|16.21|24.05|25.28|37.09|45.04|45.2|46.3|45.22|47.92|59.02|38.39|46.44|53.27|52.87|54.95|71.33|78.72|76.46|73.1|61.5|53.89|56.34|53.59|47.32|40.87|52.5|50.62|57.45|55.96|56.87|62.62|63.38|77.66|73.5|74.5|50.89|57.29|67.91|64.93|62.54|69.45|48.02|44.88|47.84|52.98|60.62|43.62|40.3|44.87|38.24|38.22|35.85|55.47|59.35|57.35|47.46|49.02|44.36|41.13|53.39|45.36|36.57|48.52|
2025-08-23 06:33:53|usa_0219|SYY|price_next_month|0||||||||||||||||||||||||||||3.375|3.7963|4.2663|4.0163|4.3913|4.9225|5.735|5.2188|5.25|6.11|6.4375|6.375|6.405|6.2175|6.75|7.155|6.8125|6.5|5.9075|6.22|6.7825|7|7.7825|7.595|8|8.0325|7.25|8.5|8.22|8.875|9.375|10|11.1875|11.905|11.875|13.5|13.625|14.845|16.345|19.22|17.78|18.815|19.69|26.095|26.92|28.12|26.84|24.11|29.62|29.01|26.05|31.68|29.37|28.73|30.13|33.66|37.93|38.25|34.45|32.27|34.97|34.6|36.06|31.91|30.68|29.89|27.6|34.98|34.55|32.74|31.88|34.29|29|30.57|28.36|26.2|22.29|23.33|23.76|26.45|27.99|31.54|30.97|29.46|29.14|28.91|30.59|27.72|30.11|28.9|29.39|31.07|31.77|34.86|34.51|32.34|35.08|36.43|35.69|38.54|39.17|37.03|36.31|41.25|39.81|46.07|51.79|48.12|52.46|52.87|52.62|55.62|62.87|62.54|67.21|71.33|63.85|70.37|68.57|79.87|82.14|56.27|52.85|55.31|71.51|84.73|74.2|76.9|78.15|85.48|84.9|86.56|77.46|76.74|76.31|66.49|80.93|74.32|76.65|74.95|72.92|71.4|79.6|
2025-08-23 06:33:59|usa_0220|CERN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:34:00|usa_0221|STI|price_next_month|0.095744680851064|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||498|501.5|508.5||527|539|543||107.5|16.215|20.385||3.54|3.39|
2025-08-23 06:34:02|usa_0222|ROST|price_next_month|1||||||||||||||||||||||||||||0.3425|0.3203|0.2466|0.1619|0.2209|0.3828|0.5006|0.4344|0.5966|0.4234|0.4381|0.5966|0.5891|0.3975|0.4088|0.5266|0.4572|0.4181|0.5078|0.4297|0.3653|0.3322|0.5|0.5978|0.7656|1.2266|1.2109|1.59|1.5|1.7581|1.8362|2.4375|2.4613|2.7581|2.2738|2.2738|2.8594|2.8712|2.6019|2.3988|1.8125|2.6412|1.8913|1.9225|2.625|2.9888|3.6625|3.5263|4.5075|5.27|4.5137|5.7813|4.2763|5.2775|6.2838|6.8475|8.0125|6.5475|5.2875|6.725|7|7.0475|6.2075|6.875|7.08|7.0625|6.1225|7.7375|8.1925|8.21|6.9575|6.595|6.9625|9.155|10.0525|6.625|7.38|9.79|11.66|10.995|12.23|13.1|12.4075|16.22|18.01|20.49|19.1375|22.2725|26.665|31.615|34.595|28.538|29|32.159|33.63|38.23|36.4|34.225|37.71|45.74|52.905|48.335|48.62|52.01|54.98|53.4|62.24|67.59|68.58|63.92|58.45|76.03|78.09|78.88|95.78|87.6|94.83|92.99|106.01|116.15|108.78|96.96|91.08|107.52|116.64|126.39|118.4|109.09|91.39|85.02|86.27|117.67|110.54|103.62|121.81|130.38|148.96|139.76|150.61|154.87|140.32|140.09|147.25|
2025-08-23 06:34:07|usa_0223|AVB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||20.5|20.5|19.5|19.88|18|19.88|20.63|23.88|25.13|25.38|30|36|33.5|38.38|39.13|37.88|37|35.88|32.13|32.06|35|33.94|32.56|34.5|39.13|47.13|45.94|48.59|45.4|47.85|45.4|44.95|47.67|44.7|37.7|36.8|39.89|46.98|45.67|49.1|49.63|58.2|65.47|66.92|72|87.56|86.25|99.48|107.7|116.92|131.06|148.36|122.26|107.97|122.65|93.78|99.75|99.71|71.02|51.81|56.81|58.2|68.78|76.61|104.04|105.09|106.31|115.93|126.61|134.19|133.69|136.01|145.4|147.09|135.56|129.79|133.04|135.34|125.05|123.5|136.55|148.08|155.84|172.99|164.34|172.34|174.83|171.49|176.79|185.65|171.18|173.31|189.84|192.35|181.33|170.4|163|176.85|175.38|192.92|200.93|208.79|217.66|216.69|162.95|153.12|139.13|163.67|192|227.83|236.68|244.23|227.48|213.94|175.12|177.44|180.37|188.65|165.74|179.01|189.57|204.92|221.61|221.51|209.98|186.28|
2025-08-23 06:34:12|usa_0224|TROW|price_next_month|0||||||||||||||||||||||||||||11.805|10.385|11.085|6.98|9.19|11.755|13.905|16.175|20.575|15.335|18.545|17.06|22.165|19.775|24.705|26.96|16.25|14.25|14.03|17.125|13.75|18.375|22|24.875|27|27.875|14.065|17.065|20.625|23.125|27.125|33.125|32.375|37.75|17.75|17.78|18.28|18.845|17.5|17.75|19.44|19.065|20.44|23.405|19.5|17.38|18.98|13.88|18.79|17.535|13.515|14.115|13.37|15.26|20.26|20.465|26.08|25.64|23.11|27.885|29.925|27.585|33.175|32.76|38.215|42.095|41.31|47.31|47.98|49.68|52.13|64.24|50.59|58.56|59.85|39.54|27.58|38.52|46.71|48.73|49.62|57.54|48.23|55.27|65.92|64.25|56.8|52.84|57.84|63.115|60.75|64.88|71.41|72.5|75.24|77.41|78.44|82.13|77.66|82.09|78.72|81.18|77.13|75.62|70.95|75.29|70.69|64.01|67.44|70.89|82.72|92.9|111.63|113.82|119.08|96.99|93.46|107.5|113.39|115.8|133.53|115.63|138.1|126.66|156.48|179.2|204.16|216.88|154.43|123.04|123.47|106.16|116.47|112.33|123.26|90.5|108.45|109.57|114.21|109.86|116.92|88.55|101.45|
2025-08-23 06:34:18|usa_0225|PLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|23|23.875|23|22.125|22|22.5|19.875|20.4375|22.0625|23.875|23.5|24.65|24.9|25|24.31|25.61|28.04|29.55|26.8|27.65|27.3|28.1|29.99|34.95|30.0329|35.14|37.5|37.23|38.99|45.99|44.18|52.2|49.99|52.43|58.41|60.85|60.91|53.28|65.35|50.57|57.75|48.96|24.03|16.12|19.09|19.81|21.98|24|27.86|24.96|28.1925|33.55|36.4|35.63|29.76|31.71|35.76|32.33|34.29|39.9|41.95|38.36|39.95|38.76|40.63|40.81|41.65|45.14|40.2|40.61|42.73|39.47|45.41|54.49|52.16|48.85|54.41|60.81|64.58|65.11|64.91|65.62|64.47|69.16|76.67|80.61|87.76|92.88|89.23|105.42|99.2|103.2|116.53|128.04|144.96|156.82|160.29|132.56|110.75|129.28|125.25|124.75|100.75|126.69|102.05|126.05|112.94|119.25|102.2|106.78|
2025-08-23 06:34:22|usa_0226|BXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.88|32|35.56|33.06|32.31|28.5|32.5|36.31|34.25|29.81|30|34.88|41.47|40.5|40.6|39.51|38.55|35.35|36.64|38.98|37.3|35.7|35.9|39.2|43.29|44.25|50.03|47|52.9|59.72|57.78|66.47|76.15|69.22|78.26|88.27|98.2|106.83|126.09|117.56|94.49|108.34|91.71|100.49|96.19|70.88|43.3|49.42|52.9|60.77|64.87|78.86|81.9|86.19|94.37|104.53|107.36|98.99|104.05|108.25|110.9|106.3|105.28|109.43|106.95|103.5|108.09|117.14|119.45|126.75|138.8|132.31|123.28|125.85|116.21|128.86|142.13|120.48|130.9|126.6|120.91|121.18|123.71|121.41|125.53|120.76|131.87|137.62|132.95|137.2|143.35|97.18|89.09|72.41|91.27|109.35|117.38|113.64|112.08|117.6|91.16|72.7|74.54|53.36|66.63|53.57|66.5|61.89|71.31|80.56|73.14|63.73|65.43|
2025-08-23 06:34:27|usa_0227|WDC|price_next_month|0||||||||||||||||||||||||||||3.5892|4.3902|4.5791|2.1233|2.0289|1.9382|1.2279|0.9899|1.6057|1.6057|1.7455|2.5956|3.4003|1.8437|1.6057|2.9772|4.5337|5.9505|5.7616|6.4719|5.8108|6.045|7.322|5.8561|6.9895|8.8786|11.289|18.3239|27.3914|23.2846|29.0915|22.6687|14.2662|14.9236|8.4101|7.9341|10.2992|6.0903|3.6874|2.4558|3.5892|5.1987|3.1207|4.5337|3.9897|4.0199|2.6522|2.5313|4.7227|4.6773|3.355|4.6773|6.0072|7.05|7.526|10.1631|7.73|6.1054|5.2969|6.2943|8.1381|9.5889|11.3268|9.1431|16.5179|15.8983|13.2537|13.8128|14.8102|13.3594|16.1326|19.5858|19.9863|21.9055|21.7544|12.4451|11.0926|17.7723|22.8576|25.4494|28.7062|31.0486|19.9409|24.1875|25.7063|30.0738|26.0388|20.1298|27.4669|29.3258|30.0512|25.865|35.5143|41.7709|48.6471|52.6141|65.1121|66.5554|75.4792|74.3308|73.4694|73.8547|65.029|50.4908|36.2549|30.8786|35.8997|44.1587|60.2459|67.3035|64.3187|67.4546|67.2355|59.5356|53.007|32.5447|33.9955|38.6275|40.7206|39.028|49.4934|34.8192|32.5674|28.5097|42.6399|53.3697|49.0627|39.5116|39.096|40.101|37.1012|25.9708|33.2097|26.0237|32.1594|30.3383|43.2595|53.5209|50.6646|49.3498|49.2138|43.86|78.69|
2025-08-23 06:34:32|usa_0228|PEG|price_next_month|0||||||||||||||||||||||||||||6.53|5.935|6.265|6.625|6.665|7.09|7.265|7.71|7.585|7.38|8.135|8.335|9.5|10.38|10.86|10.555|15.815|14.315|13.875|13.125|14.375|13.75|13.875|14.69|15.625|13.065|13|13.44|13.69|12.065|12.375|12.97|15.5|16.78|16.345|19|19.78|20|20.155|19.78|17.19|17.94|16.815|20.75|20.455|23.22|23.4|19.68|21.04|23.175|17.275|14.325|17.64|19.235|20.375|20.435|22.72|21.45|19.5|21.295|26.375|29.05|32.15|31.445|34.81|31.35|33.715|30.525|33.515|43.225|43.075|47.8|48|43.91|41.8|28.15|31.57|29.84|32.45|29.8|30.59|32.13|32.9|32.34|32.43|32.17|32.75|33.7|30.34|31.15|33.24|32.04|31.18|36.61|33.79|33.5|33.34|40.97|35.17|41.31|42.68|41.54|41.67|41.29|41.3|46.13|46.01|42.08|44.25|44.05|44.97|49.2|51.87|52.15|51.56|53.43|54.55|59.65|57.15|63.31|59.2|50.71|55.94|58.15|56.43|63.16|62.23|63.8|66.53|69.66|65.67|56.07|61.93|63.2|63.12|61.65|57.99|69.08|79.77|89.41|83.54|79.93|89.79|
2025-08-23 06:34:38|usa_0229|BEN|price_next_month|0||||||||||||||||||||||||||||1.3594|1.4789|1.6694|1.2506|1.6889|1.9478|1.9278|2.3783|2.8761|2.6667|3.1489|3.4322|4.18|3.6833|4.5667|5.0922|5.5278|4.2089|4.0978|4.5422|3.7644|4.4722|5.5422|5.6389|5.9589|6.3611|6.2222|7.8333|9.0833|9.855|14.1667|14.98|14.9367|17.9167|14.52|12.6033|11.1667|13.3333|12.71|11.6667|11.8967|10.75|11.96|14.28|15.5867|14.55|14.38|10.7|12.4833|13.9667|11.4433|10.9967|11.1133|11.6267|14.4833|15.8067|19.2567|18.2767|16.0833|20.2067|22.62|22.8933|26.94|29.4567|32.8333|31.04|30.4833|37.9867|39.7033|43.77|42.4567|43.2267|34.6967|31.7167|33.5367|22.6667|16.14|20.16|29.56|34.8767|33.01|38.5467|33.5267|38.2333|40.2167|43.04|42.32|35.5433|35.3667|41.8367|38.3167|42.6|45.6267|51.5533|48.88|53.86|52.01|52.35|54.15|55.61|51.53|51.56|45.55|40.76|34.66|37.34|36.19|33.66|39.74|43.11|44.78|42.13|42.41|33.64|34.32|30.5|29.61|34.59|32.63|27.55|25.3|18.84|21.05|18.75|26.29|30|29.55|31.49|31.97|24.59|27.45|23.45|31.2|26.88|29.24|22.79|26.63|22.84|22.87|20.77|22.24|18.76|24|
2025-08-23 06:34:43|usa_0230|EIX|price_next_month|0||||||||||||||||||||||||||||38.13|35.88|37.88|38.88|37.63|39.13|41.75|44.5|41.13|42.63|47.25|44.88|45.25|47.75|24.62|21.12|19.5|16|13.5|13.88|16.25|16.75|17.12|17|18.5|16|15.38|19.63|21.38|21|25.25|25.63|26.88|29.81|27.75|26.38|27.81|24.5|25.31|29.63|29.13|19.06|19.69|23.88|13.34|9.85|14.04|14.21|15.45|18.15|13.1|10.05|12.33|14.59|16.41|19.71|22|23.4|26.8|30.5|32.47|36.3|40.88|43.76|43.82|40.41|41.38|44.44|44.98|52.35|52.89|58.15|52|52.17|48.34|35.59|32.57|28.51|32.32|31.82|33.32|34.37|33.15|36.9|36.28|39.27|38.07|40.6|41.04|44.01|46.18|46.92|48.19|53.8|49.85|49.03|48.16|56.56|54.8|62.58|68.15|60.94|60.01|60.52|61.8|70.71|77.38|73.48|72.88|79.97|78.68|79.95|62.53|65.52|66.63|69.39|56.97|63.77|74.54|62.9|76.55|58.71|55.67|56.04|58.16|59.45|54.5|62.93|62.79|68.79|67.77|60.04|68.9|73.6|71.96|63.06|67.48|71.06|80.01|82.4|54|53.51|52.12|
2025-08-23 06:34:48|usa_0231|CCL|price_next_month|2||||||||||||||||||||||||||||5.3125|6.0625|3.125|3.5325|5|5.25|6.3425|6.5625|7.75|7.0625|6.4675|8.1875|8.2825|9.7825|11|11.845|5.54|5.5325|5.4775|10.625|11.69|11.625|12|12.19|13.75|14.44|15.5|16.5|18.565|20.625|23.125|27.69|34.625|39.63|31.81|48|48.56|48.5|43.5|47.81|24.81|19.5|24.63|30.81|27.67|30.7|22.02|28.08|32.65|27.69|25.1|24.95|24.11|32.51|32.89|39.73|44.91|47|47.29|57.63|51.81|54.55|49.98|53.47|47.37|41.74|47.03|49.05|46.86|48.77|48.43|44.49|40.48|32.96|35.35|24.32|21.6|25.77|33.28|31.69|38.88|30.24|38.19|46.11|38.36|37.63|30.3|32.64|32.08|34.27|36.43|36.77|34.3|34.29|32.64|40.17|37.86|37.65|40.17|45.33|47.84|49.39|49.7|54.48|52.77|44.2|48.82|52.06|58.91|65.57|64.57|66.37|65.58|57.31|63.77|49.3|50.72|46.55|43.71|50.83|13.17|16.42|15.18|21.66|26.54|26.36|25.01|20.12|20.22|8.65|7.03|8.06|10.15|18.83|13.72|18.54|16.34|18.72|18.48|24.92|19.53|28.12||
2025-08-23 06:34:53|usa_0232|CTL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:34:54|usa_0234|CMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.916|1.0632|1.0188|1.08|1.1496|1.3074|1.5708|2.522|2.6582|2.2296|1.346|1.0168|0.9552|1.6694|1.774|1.5948|1.99|2.7808|2.6794|4.2572|4.654|5.2988|6.6742|6.6836|7.3458|8.0572|5.8466|4.7248|6.1672|7.2558|8.2454|10.4158|9.8792|10.152|13.45|12.2|14.1968|12.75|13.56|13.1938|9.3894|8.9184|8.3062|8.1134|8.4288|9.4352|7.4566|5.5402|6.4952|6.7904|9.0966|8.4776|10.2648|13.5358|14.9304|15.7574|17.3352|17.6614|23.262|26.203|28.5896|29.3774|31.487|34.9696|29.555|28.7642|26.8506|31.6804|32.9276|35.6|42.7826|36.8374|48.1754|58.5352|52.57|59.88|57.83|47.1|44.38|
2025-08-23 06:34:57|usa_0235|OMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.11|6.0625|6.36|6.6563|6.2813|6.9538|7.5475|7.985|9.6575|10.845|10.125|12.4075|12.1575|13.25|17.4375|17.6575|20.28|23.69|26.25|24.815|32|36.25|35.44|44|46.845|45.53|42.5|46.125|45.65|43.925|43.685|38.39|43.685|43.62|26.655|28.815|30.15|30.95|36.94|39.9|41.2|39.755|36.01|39.45|42.445|41.45|42.435|41.48|40.895|45.005|44.255|50.725|52.6|52.355|51.87|50.98|45.37|47.74|42.69|29.54|25.89|31.47|34|34.28|35.3|42.66|37.26|43.96|44.88|49.19|46.92|44.48|45.61|51.31|50.18|47.91|54.28|59.77|64.27|68.11|72.58|67.68|69.99|71.86|72.8|75.76|73.08|74.92|73.35|82.97|82.29|79.82|85.65|82.12|78.74|67.19|76.65|73.66|68.83|74.32|77.88|80.03|80.22|77.19|75.31|57.03|53.73|47.2|62.38|82.26|72.82|68.08|75.36|76.13|69.84|72.75|85.99|90.57|84.62|74.91|90.38|92.84|98.04|101|86.79|76.16|72.05|
2025-08-23 06:35:03|usa_0236|ADI|price_next_month|1||||||||||||||||||||||||||||1.355|1.2917|1.105|1.0833|1.645|1.8333|1.2917|1.25|1.625|1.645|1.5833|2.25|2.8133|3.3333|4.105|4.0833|4.64|4.6875|5.3975|5.61|6.2825|7.7825|8.6575|9.22|10.08|10.3613|9|12.0488|11.625|13.25|16.565|15.69|16.155|12.345|7.03|10.22|12.53|19.22|25.75|28.75|78.625|77|100|49.63|37.3|44.55|47.87|42.5|37.21|36.62|24.1|30.69|29.16|38.55|41|49.75|49.9|49.15|34.72|36.95|36.72|37.08|36.45|37.92|38.14|33.73|30.64|32.52|36.31|36.21|36.88|30.78|26.92|35.11|27.96|17.1|18.64|24.41|28.25|29.99|29.24|29.17|27.88|35.56|39.88|41.17|33.02|34.86|39.21|36.37|39.74|40.6|45.22|45.93|46.28|48.22|50.82|52.38|51.12|54.64|58.54|67.96|55.86|61.63|52.99|58.5|62.56|74.24|81.93|85.76|83.67|86.11|90.15|97.18|98.85|91.92|106.96|96.62|109.83|112.95|109.05|112.95|116.88|139.08|155.82|164.6|162.95|180.25|160.29|168.4|151.53|171.91|183.47|177.69|181.78|183.38|191.82|234.49|234.84|218.05|230.06|213.98|252.2|
2025-08-23 06:35:08|usa_0237|VNO|price_next_month|0||||||||||||||||||||||||||||38.9766|38.9766|36.5977|37.1467|37.3297|46.8927|9.9729|9.5154|11.0232|11.5722|11.5283|12.5347|14.2292|15.0051|12.9922|14.2731|12.8092|12.0333|13.4497|11.5283|12.6738|12.3517|13.4972|13.1313|13.4972|13.8156|15.4186|15.737|20.0848|23.2871|24.5681|32.6671|33.3039|29.3221|26.4455|24.6596|25.8453|28.5462|25.8966|23.1956|22.9175|25.2524|28.6121|25.4793|26.6432|26.8774|28.2827|28.6926|31.2252|32.2792|31.8766|26.8993|25.2524|27.8143|33.5528|37.0003|40.9529|36.9271|42.5193|49.1874|50.6074|55.9579|64.8805|59.2883|64.6609|70.0042|76.5259|87.2856|89.5547|86.8318|78.3411|81.774|66.0955|68.1377|69.5869|51.6394|37.1906|35.7853|37.3443|43.5952|47.3428|61.0231|60.5912|63.9655|64.4779|70.7654|68.4744|60.6132|59.2005|62.831|61.1182|58.7101|61.8209|64.09|62.0771|65.1879|67.2154|75.0986|77.6018|80.1344|89.2523|83.6356|78.8352|81.2597|71.4891|77.3644|86.7955|74.9803|85.9146|77.7765|79.35|74.86|71.68|68.03|71.92|68.08|69.91|69.14|64.32|65.63|65.77|43.82|34.52|30.73|39.76|45.75|43.5|42.63|41.01|38.71|30.39|23.59|24.39|15.01|22.48|19.2|27.19|26.03|29.99|41.41|43.26|35.28|38.42|
2025-08-23 06:35:13|usa_0238|FISV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:14|usa_0239|TSLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.348|1.4|1.602|1.8053|1.9127|1.8653|1.7873|2.194|2.1513|1.8347|2.3013|3.6627|8.1827|10.9647|11.7787|13.7947|14.6387|16.1847|12.7953|15.3653|17.7847|14.0233|13.648|16.916|15.0173|13.4893|16.7953|20.9193|21.684|21.7227|23.6207|18.7127|21.3487|20.9907|20.1507|15.676|17.212|21.8753|43.3713|53.25|104.5573|141.56|281.5167|234.9133|220.1667|339.4767|343.5033|292.14|245.53|222.415|173.22|160.67|291.26|212.42|187.29|162.13|239.2|269.19|398.09|237.97|321.2|
2025-08-23 06:35:17|usa_0240|NBL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:18|usa_0241|MNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.0274|0.0293|0.0313|0.0221|0.0195|0.0156|0.0144|0.0098|0.0078|0.0127|0.0195|0.0124|0.011|0.0127|0.0144|0.0195|0.0166|0.0351|0.0612|0.055|0.0475|0.056|0.056|0.0423|0.0469|0.0466|0.0469|0.056|0.0423|0.034|0.0401|0.0411|0.0433|0.0422|0.0435|0.0439|0.0448|0.0422|0.0531|0.0698|0.0938|0.1451|0.2135|0.276|0.426|0.5904|0.9625|1.0525|1.8292|2.6971|3.8325|2.6458|3.1742|3.1833|3.3792|5.6667|3.2133|2.9492|1.905|2.11|2.7917|3.3967|2.5842|3.0125|3.2042|3.6792|3.4908|4.2675|4.72|5.5125|6.385|7.4242|8.7092|10.8333|11.07|7.4417|7.9833|9.4|10.165|9.5383|11.3167|11.16|10.66|16.8133|19.4917|22.8517|25.5917|22.72|22.505|24.0367|26.7717|24.0567|21.3|22.69|26.375|28.965|34.115|27.5|30.01|26.425|28.62|29.8|32.235|28.065|33.3|30.905|39.24|38.285|43.415|48.525|47.16|42.5|43.36|42.84|49.81|46.86|52.04|56|57.49|51.1|55.02|53.45|51.45|52.68|48.71|60.12|58.75|
2025-08-23 06:35:22|usa_0243|FIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0987|16.4273|18.9953|21.6134|16.4329|13.046|13.915|14.4999|15.0291|17.7475|18.455|19.2293|21.1566|20.0481|19.4966|18.5998|19.7195|20.8168|24.4154|21.6524|19.4688|23.1564|23.1453|27.0223|31.1055|25.2677|21.7304|20.0871|20.51|14.35|16.18|18.35|20.39|21.78|24.25|26.34|27.71|27.41|29.83|33.36|30.47|26.31|27.39|33.07|32.6|32.54|37.06|40.67|44.54|49.27|53.25|52.8|56.9|56.55|63.29|64.28|63.8|70.99|58.71|66|77.16|75.56|79.42|83.86|89.87|95.53|102.36|94.11|108.72|102.92|105.84|110.9|129.74|129.32|143.66|127.64|143.4|137.86|128.06|152.81|144.83|122.4|114.5|95.27|97.1|79.95|75.04|55.28|60.83|48.85|62.26|70.81|75.25|89.72|81.47|79.26|80.08|
2025-08-23 06:35:26|usa_0244|HCP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:27|usa_0245|FCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||14.815|16.44|14.815|15.19|14.375|14.565|14.625|11.97|7.345|9.44|7.405|6.125|4.875|7.655|8.44|8.345|8.72|4.815|4.5|3.97|5.85|7.08|5.38|5.55|7.775|8.88|7.635|6.1|9.385|8.655|13.395|19.375|18.43|15.25|17.425|18.11|18.405|17.33|20.14|24.71|32.125|32.29|27.28|30.24|28.755|33.58|46.99|58.84|44.41|56.875|48.375|14.53|12.57|21.325|30.15|36.68|33.345|37.765|35.77|47.3975|54.375|55.02|52.96|40.26|46.21|38.3|33.67|38.88|35.25|30.43|28.28|36.76|32.41|34.37|37.22|28.5|16.81|23.27|11.75|11.77|4.6|14|12.96|11.18|16.65|12.75|14.62|13.98|19.5|15.21|16.5|11.65|11.64|12.31|11.06|9.82|11.1|8.83|12.92|17.34|26.91|37.71|38.1|37.72|37.22|40.55|31.55|31.69|44.62|37.91|44.65|33.78|39.69|49.94|45.41|45.02|35.85|36.03|40.24|
2025-08-23 06:35:32|usa_0246|EL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.22|9.1575|9.625|10.75|11.97|11.4375|11.5325|11.11|13.735|16.61|16.0625|16.39|20.515|25.0325|23.78|23.315|25.565|22.095|22|23.22|19.05|19.875|19.775|16.125|16.15|18.075|15.16|14.56|15.085|16.25|18.665|18.695|20.485|22.855|21.95|21.475|22.57|19.205|19.57|16.585|18.235|18.56|18.66|20.195|23.75|25.71|22.51|21.95|21.11|22.805|22.05|18.02|13.125|14.95|18.22|21.25|26.26|32.96|31.125|35.585|40.25|48.5|52.455|49.225|57.93|65.35|52.38|61.62|60.93|69.35|65.65|70.96|68.74|72.57|73.46|75.18|70.59|81.29|89.11|80.46|85.25|95.87|92.9|87.13|81.21|87.14|98.99|111.81|134.96|148.09|134.94|137.44|136.42|171.81|184.19|186.27|195.16|176.4|197.54|219.66|236.65|313.8|333.83|324.33|311.79|264.06|273.1|200.49|277.08|246.72|180|128.87|131.99|146.71|99.61|68.94|83.43|59.96|93.34|
2025-08-23 06:35:36|usa_0247|MRO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:37|usa_0249|STZ|price_next_month|2||||||||||||||||||||||||||||||||||||2.8438|2.75|1.5313|2.125|2.0313|2.3125|2.8438|3.9375|3.4375|3.125|4.1875|4.75|5.25|5.5938|6.0788|4.0788|4.8438|3.75|2.5938|3.5625|3.2813|4.25|5.8913|6.9225|7.1413|6.1487|4.9375|7.2263|6.2975|6.555|7.4688|6.375|6.375|6.305|6.7888|7.3438|8.9688|10.25|10.415|10.7125|13.74|16|11.55|11.855|11.35|15.7|15.245|16.465|16.05|18.565|19.03|23.255|26.435|29.5|26|26.23|25.05|25|28.78|29.02|21.18|24.28|24.21|23.64|17.67|19.86|21.46|15.77|11.9|12.68|15.15|15.93|16.44|15.62|17.69|22.15|20.28|20.82|18|20.67|23.59|27.06|32.35|35.39|47.64|52.12|57.4|70.38|84.97|88.13|87.16|98.17|116.21|116.02|125.21|142.44|151.09|165.4|166.49|153.31|162.07|193.73|199.45|228.57|227.92|218.87|215.62|160.82|175.33|196.94|207.28|189.75|143.36|174.95|189.51|219.05|228|233.89|210.69|250.97|230.32|233.06|229.68|231.75|225.89|246.13|251.33|241.75|271.76|257.28|257.69|221|183.52|162.68||
2025-08-23 06:35:43|usa_0250|BMRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.38|14.56|17.81|18.75|13|12|10.85|11.85|11.4|12.18|6.03|4.45|6.45|10.7|10.98|10.85|7|7.99|6.92|5.72|4.13|6.05|5.93|8.5|8.4|11.73|12.3|14.61|16.03|18.94|16.16|18.06|27.73|37.06|36.46|32.55|18.32|19.26|12.86|16.41|15.56|19.43|23.37|21.85|26.11|25.42|26.89|31.23|34.11|35.64|34.7|39.29|37.01|54.89|65.6|64.65|62.875|68.88|58.23|61.82|82.5|97.16|112.05|146.27|117.04|74.02|84.68|99.42|80.52|87.63|95.84|87.73|82.09|90.23|83.51|100.56|92.17|98.17|85.53|79.32|73.21|83.5|92.02|119.81|74.43|82.78|77.92|76.73|79.23|88.63|81.35|86.05|86.63|115.35|96.04|87.93|81.45|88.08|80.76|84.33|65.89|63.36|63.69|57.85|
2025-08-23 06:35:46|usa_0251|SWKS|price_next_month|0.0094117647058824|||||||||||||||||||||||||||||0.96|0.8767|0.7933||1.1667|1.1667|0.7933||0.9167|0.9167|1.0433||1.0833|1.7933|1.5833||1.46|2.1267|2.1267||4.5433|5.7067|4.9167||3.21|2.6667|2.6267||2.46|4.8767|6.2067||5.52|3.1667|7.29||17.405|28.47|30.25||46.06|50.44|30.56||22|31.76|24||10.19|4.2|12.05||7.48|11.36|8.78||8.94|8.33|9.93||6.33|7.58|5.39||5.66|4.63|7.24||7.09|7.89|9.08||10.33|9.7|5.39||9.53|11.63|12.31||15.93|17.82|25.45||25.47|20.63|16.31||26.86|30.46|22.65||23.86|25.36|26.59||43.31|56.66|67.47||109.36|87.35|83.02||66.76|74.86|76.85||106.43|105.36|104.74||98.61|91.3|72.77||66.63|75.27|98.3||118.54|144.85|141.17||170|183.46|151.66||108.87|98.55|95.62||103.51|108.74|96.93||92.66|109.59|87.59||69.03|77.29|
2025-08-23 06:35:53|usa_0252|WFM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:35:54|usa_0253|MCO|price_next_month|0||||||||4.5639|4.6617|5.0122|4.8899|5.7538|6.8133|6.9926|7.0089|7.6039|7.9543|8.7693|6.6829|7.2208|6.2102|6.5362|7.2045|7.3512|7.0415|7.7913|6.5688|5.7864|5.9005|5.819|4.841|6.2265|6.1939|5.9168|6.4384|7.0415|6.9111|7.6283|7.5305|7.449|7.5957|7.7261|8.7367|8.1988|7.6609|7.5468|7.6446|6.5199|6.8133|7.3349|7.7913|8.4759|7.938|7.4979|7.5305|8.2831|8.4988|9.3185|9.8577|11.001|12.2521|10.3303|10.6833|11.4834|13.8365|11.954|11.0598|9.4832|11.3422|11.1304|13.157|14|15.7|16.63|17.36|18.7553|21.79|24.8|23.55|20.94|24.145|25.86|28.915|31.945|32.2246|33.8549|38.905|41.89|41.07|47.31|53.26|63.32|62.01|54.88|66.3|71.56|66.12|53.8|43.72|34.78|36.96|34.81|25.6|21.42|29.52|23.74|23.68|27.59|24.72|23.55|27.06|29.37|39.14|35.61|35.49|37.23|40.95|40.53|48.16|54.82|60.85|67.77|70.66|74.58|78.5|87|99.23|91.33|107.52|110.43|96.16|89.14|95.72|106.01|100.52|103.67|118.32|131.63|142.41|161.79|162.2|171.12|145.48|158.51|196.62|214.34|220.69|256.79|243.9|281.3|262.9|266.26|326.71|376|404.15|343|316.48|310.25|264.87|322.75|313.12|352.75|308|392.04|370.33|456.48|454.04|499.44|453.12|515.73|
2025-08-23 06:35:59|usa_0254|LNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||24|18|12|7|8.5|10|12|12.76|10|4.76|2.12|6|10.76|6.76|6.76|5.26|5.12|6|5|1.94|3.38|2.88|3.62|2.38|2.68|1.12|2.06|1.345|1.125|1.35|0.95|0.505|0.685|0.465|0.465|0.5|0.7|0.93|2.31|3.25|7.73|7.62|9.195|12.42|37.45|27.7|33.99|37.23|38.88|42.85|34.99|26.32|27.68|33.35|37.62|40.5|29.41|9.74|3.03|3.74|3.52|3.94|2.97|2.33|2.85|4.15|2.86|3.28|7.31|9.08|10.3|11.46|12.79|18.31|13.63|16.09|21.23|28.48|28.57|39.8|43.94|56.45|70.76|75|71.38|76.49|68.97|49.52|30.05|38.88|41.83|37.7|47.65|45.35|45.2|46.74|56.56|58.16|63.5|60.41|65.65|64.35|65.15|61.55|59.24|46.69|49.48|47.87|63.33|77.52|84.93|103.4|111.9|135.81|149.58|176.41|152.79|153|161.86|166.42|163.99|157.82|182.64|191.38|223.65|231.11|235.88|
2025-08-23 06:36:04|usa_0255|APH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.2442|0.2755|0.3106|0.3398|0.3555|0.4375|0.4239|0.338|0.3302|0.4102|0.3008|0.3106|0.4023|0.3966|0.6505|0.8047|0.838|0.963|0.627|0.5244|0.5088|0.5391|0.6739|0.9228|1.0606|1.9922|1.6387|2.0078|1.5125|1.3156|1.2962|1.3922|1.4375|1.3703|1.1766|1.2031|1.2734|1.3841|1.6875|1.8359|2.0647|1.9756|1.9644|2.1456|2.4581|2.465|2.7837|2.4981|3.1769|3.6125|3.505|4.2438|4.2325|4.3887|4.2825|5.5338|4.9887|5.7725|5.9588|3.5812|3.2687|4.23|4.1688|5.015|4.98|5.7763|5.6|6.2663|6.9175|6.9887|6.1113|5.9363|6.8037|7.2675|7.36|7.5163|8.4462|9.44|9.82|10.0363|10.86|11.9187|12.0213|12.645|13.4275|13.8425|14.1025|13.555|12.3925|13.9575|14.88|16.4825|16.8725|18.0775|19.155|21.75|23.1925|20.9275|23.3775|22.375|21.98|24.89|23.33|25.0825|24.8675|22.065|26.44|28.21|31.22|33.67|36.245|38.385|39.795|35.75|38.565|37.915|39.885|37.735|44.155|40.275|50.55|60.385|64.26|67.02|70.78|76.95|106.51|
2025-08-23 06:36:08|usa_0256|ISRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1956|3.0267|1.8622|1.4667|2.0422|2.0444|2.0556|2.2556|1.5556|1.4889|1.4244|1.3711|1.6667|1.6111|1.9756|1.8011|2.5422|3.2422|4.4333|4.7711|7.7111|9.8589|15.2522|14.1111|10.5778|11.02|10.9344|14.4067|23.6233|36.3189|28.2222|32.14|34.5878|19.1989|11.47|15.97|25.2578|27.3722|36.4511|40.0622|36.4856|29.2167|35.8789|38.8556|44.5056|48.2067|51.1011|64.2444|53.5|60.2467|63.82|54.6989|43.1111|41.2778|45.2867|40.1889|50.8389|55.0889|54.9422|55.1089|59.2411|55.1778|60.0944|69.5956|77.3067|74.6756|76.9656|92.8744|104.2511|125.12|143.89|146.9267|169.3967|173.7267|174.5467|170.21|173.17|184.3167|186.5933|170.2933|228.48|222.36|249.2133|288.3333|330.4867|361.13|284.18|239.3|230.17|246.47|245.69|301.22|324.4|262.22|378.22|370.62|444.61|503.84|571.88|515.8|481.09|
2025-08-23 06:36:12|usa_0257|IR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.09|30.42|36.28|31.63|28.61|26.59|24.44|33.75|33.2|33.02|35.58|29.27|31.35|36.1|43.59|51.21|48.21|53.94|55.58|43.81|44.69|48.89|56|54.44|64.52|59.36|79.86|92.5|98.7|96.12|90.94|74.86|87.07|
2025-08-23 06:36:14|usa_0258|HES|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:36:15|usa_0260|EA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.5|5.4375|3.5625|5.625|4.47|5.75|9.0325|9.1575|6|6.6875|7.5|9.375|7.97|6.0325|8.375|8.47|8.985|11.5625|12.665|10.2825|10.54|12.7025|14.235|20.2025|20.4375|15.125|22.11|25|22.905|28.31|28.46|25.73|26.535|29.525|30.09|32.56|25.885|29.57|42|49.47|46.86|50.62|50.13|44.92|64.34|53.39|57.6|56.88|54.58|56.8|47.11|52.89|50|50.41|48.64|61.12|47.37|51.47|43.18|22.78|15.44|20.35|21.47|18.24|16.28|19.37|15.93|15.83|15.59|20.18|22.25|23.35|18.575|15.38|11.02|12.35|15.73|17.61|26.12|26.25|26.4|28.3|33.6|40.97|54.86|58.09|71.55|72.07|64.545|61.85|76.32|78.52|83.43|94.82|116.74|119.6|126.96|117.98|128.75|90.98|92.24|94.65|92.5|96.4|107.92|114.26|141.62|119.83|143.2|142.08|143.96|140.25|132.66|118.05|131.23|125.96|128.68|127.28|136.35|123.79|137.58|126.82|150.94|150.85|122.91|145.09|152.49|
2025-08-23 06:36:20|usa_0261|HIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.065|24.19|26.44|31.5|36.69|37.25|43.565|40.5|45|55.375|52.06|53.13|51.94|58.94|54|51.81|38.13|52.06|64.25|74.44|61.5|62.1|66.21|54|66.19|69.3|50.6|39.5|41.68|40.76|52.19|54.9|64.34|61.08|65.1|58.48|67.29|72.37|80.57|79.75|82.23|91.93|84.84|87.17|94.91|101.2|91.87|97.03|80.5|71.27|63.39|10.32|13.16|11.47|16.49|24.52|23.99|28.57|23.41|23.95|27.78|28.97|23.42|19.25|17.52|20.55|16.45|21.71|24.8|28.09|30.86|33.7|33.25|35.87|34.16|39.58|38.9|40.77|47.55|46.26|40.18|44.38|39.85|44.11|48.71|48.36|55|55.05|58.76|53.84|52.7|45.42|46.92|52.31|57.63|57.08|59.28|37.99|42.32|38.52|48.02|65.96|63.62|72.93|71.87|69.93|64.47|72.41|77.61|70.99|71.88|73.45|86.96|96.89|110.92|110.44|111.55|122.67|124.39|
2025-08-23 06:36:25|usa_0262|PH|price_next_month|0||||||||||||||||||||||||||||6.7941|6.6193|6.3141|4.7348|6.4385|6.3733|6.5215|7.443|7.997|8.7437|7.5733|7.1615|8.3793|7.6948|8.1156|8.9926|7.5941|8.6015|8.557|9.277|9.3807|10.3141|18.1111|15|15.2222|18.7778|15.5022|16.8356|19.1689|22.1111|28.6133|28.0867|29.1267|29.6667|22.8733|23.8333|20.5|31.2933|31.46|30.54|28.8333|31|23.7067|27.5867|29.2|31.08|29.8|23.9333|32.6933|33.3|26.84|29.0867|26.8733|27.12|30.7333|33.98|36.66|36.86|38.2533|47.0867|43.44|39.96|43.8133|41.7867|50.5133|54.0333|48.16|55.7533|55.1733|61.4267|65.7867|80.37|67.61|79.85|61.68|38.77|38.21|45.35|44.28|52.96|55.91|69.18|62.12|76.55|89.41|94.32|79.02|81.55|80.68|87.69|80.32|78.66|92.97|88.57|103.28|116.72|113.37|126.88|114.95|127.03|116.46|119.36|112.75|104.7|97.16|116.02|114.19|122.75|147.13|160.8|165.98|182.61|201.42|164.62|169.05|151.63|164.81|181.08|175.08|183.49|195.69|158.12|178.92|208.36|264.61|313.81|312.03|296.59|310.01|270.82|289.09|290.62|326|324.88|410.01|368.91|464.5|544.91|561.16|634.07|707.05|605.06|731.9|
2025-08-23 06:36:30|usa_0263|ED|price_next_month|0||||||||||||||||||||||||||||26.37|23.75|25|23.37|23.5|24.62|25.37|25.75|28.5|28|31.25|31.25|33.63|35.38|36.38|34.75|31.25|30.63|28.75|24.88|28.25|27.75|29|30.38|33.75|29.38|27|29.25|31|27.75|31.63|34.25|41.31|45.25|42.31|50.13|49.44|45.44|43.5|38.19|32.69|35.19|30.31|35.19|34.94|37.41|39.74|39.49|40.99|43.59|42.85|42.57|39.92|38.87|39.71|40.51|43.83|41.21|40.97|43.45|43.87|43.28|48.16|45.5|47.01|43.12|46.87|48.35|48.28|51.26|43.68|47.09|43.57|41.6|39.7|43.32|40.75|37.13|39.36|40.68|43.74|45.2|46.12|49.72|49.91|52.12|52.6|57.87|58.96|59.45|64.5|60.38|56.88|63.65|59.9|58.22|54.41|58.03|56.09|63.36|69.28|61.55|63.59|65.75|69.39|74.6|80.08|75.55|74.35|79.28|82.86|86.05|80.36|80.13|78.93|76|77.65|86.16|84.96|92.22|94|78.8|76.83|78.49|70.78|77.41|73.77|75.4|86.45|92.74|99.27|87.96|95.31|98.47|94.86|87.79|90.9|94.4|97.52|101.68|93.74|112.75|103.5|
2025-08-23 06:36:36|usa_0264|ADS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:36:37|usa_0265|IVZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||13.75|13|13.25|13.5|14.88|14.63|14|14.13|19.5|20.25|24.5|22.4375|18.0625|22.6|23|14.65|16.65|21.825|18.5|17.95|21.675|28.6|34.875|45.35|46.1|36.5|31.94|23.8|27.84|21.75|15.14|12.5|11.55|11.11|15.4|15.75|14.96|13.38|10.53|10.94|13.44|11.7|14.54|12.53|18.45|21.87|19.62|22.98|24.37|23.71|25.19|30.66|27.22|25.65|23.29|14.91|11.79|14.72|19.75|21.15|19.3|22.99|19.54|23|24.74|24.87|22.18|20.07|22.57|24.84|22.13|24.32|27.25|31.74|32.19|33.75|33.25|35.21|37.63|40.47|36.73|41.42|38.6|33.17|29.93|31.01|29.18|28.09|28.92|32.94|34.77|35.79|36.13|28.97|26.99|21.71|18.22|21.97|19.19|16.82|17.3|8.62|10.04|13.11|20.59|27|24.38|25.41|22.66|18.38|17.74|15.32|18.51|17.13|16.8|12.97|15.83|14.17|17.26|17.34|19.23|13.93|21.01|
2025-08-23 06:36:41|usa_0266|XEL|price_next_month|0||||||||||||||||||||||||||||36.5|33.5|35.75|32.62|33.38|33.5|35.88|39.75|40.75|40.62|43.75|42.5|44|45.38|45.88|44.38|43.63|42|42.75|44.38|46.25|44.25|44.25|47.25|51.38|46.63|44.75|47|46.13|45.5|51.38|50.38|53.63|56.38|26.31|27|26.94|24.13|22.5|21.5|19.25|21.81|22.06|25.56|25.47|31.2|26.94|28.28|26.7|25.43|6.96|10.4|11.02|13.52|14.48|16.4|17.32|16.73|17.1|17.1|18.19|17.18|19.41|18.33|19.42|18.84|20.04|22.07|23.33|24.09|20.3|22.55|20.75|20.8|20.06|17.42|18.46|18.44|19.94|18.86|20.78|21.75|21.99|23.86|23.57|24.33|24|25.85|26.6|27.06|29.3|28.25|27.78|31.79|29.95|28.86|28.91|31.87|30.8|33.47|37.53|33.91|34.67|35.63|38.22|40.03|43.98|41.55|41.32|45.05|47.31|49.52|45.64|46.84|46.86|49.01|52.36|56.5|59.61|63.51|69.19|63.56|69.04|70.03|63.99|71.3|68.25|64.59|69.66|73.26|73.18|65.11|68.77|69.91|62.73|59.27|59.87|53.73|58.28|66.81|67.2|70.7|73.44|
2025-08-23 06:36:47|usa_0267|DLTR|price_next_month|0.85614849187935|||||||||||||||||||||||||||||||||||||||||||||||||1.4815|1.9588|1.8436||4.1975|3.1605|3.7778||4.7407|5.76|6.1674||7.6667|6.4444|10.0844||7.4733|7.3333|9.9444||13.2222|13.52|12.4167||8.5933|7.91|9.3467||13.4233|8.2033|9.7833||9.6667|13.0733|10.5733||9.3|7.8367|9.2767||8.2667|7.59|7.6533||8.81|9.5933|10.0033||14.1033|14.4833|9.5533||12.3|12.7867|14.0967||14.9233|16.6467|16.3233||20.8633|22.635|27.475||31.87|35.715|40.745||51.59|48.17|41.74||48.04|52.7|55.65||53.03|53.625|68.36||74.99|76.26|75.46||90.54|82.7|88.16||77.7|79.64|102.76||82.59|80.51|86.77||101.59|101.53|91.46||97.87|96.27|109.24||97.5|90.54|133.83||160.33|135.68|150.29||134.88|122.36|123.59||117.95|84.49|71.27||90.26|113.32|
2025-08-23 06:36:52|usa_0268|ROP|price_next_month|0.16216216216216|||||||||||||||||||||||||||||||||||||1.875|1.4688|2.25||6.625|8.75|8.4375||5.8125|5.4675|6.4375||8.0625|8.5|8.875||11.75|10.375|10.8125||12.2825|14.125|14.405||16.595|8.5|9.28||16.125|17.905|18.595||17.625|16.19|15.44||20.54|20.5|21||19.5|17.375|21.08||18.345|21.34|25.07||26.475|27.575|30.775||34.95|38.52|39.4||46.84|46.38|51.31||58.36|63.29|63.45||65.04|59.08|45.77||42.98|47.38|52.04||58.02|58.08|72.41||83.47|76.95|85.19||101.22|102.79|111.53||124.22|123.7|129.7||141.68|150.56|157.82||174.96|162.09|193.49||171.08|177.55|181.11||227.2|230.66|267.21||275.79|298.37|297.59||343.92|366.76|360.37||393.8|427.19|427||450.01|483.28|464.15||442.44|402.58|438.89||454.22|499.06|538.25||532.76|554.41|566.44||570.27|536.84|
2025-08-23 06:36:58|usa_0269|WY|price_next_month|0||||||||||||||||||||||||||||17.18|17.48|17.43|13.31|17.11|20.04|21.3|21.25|23.49|27.7|27.17|29.2|33.34|35.89|31.78|32.54|48.88|42.63|42|39.38|37.88|42|46.75|44.13|46.13|49.5|41.63|45.88|45.5|45.75|62.25|47.75|49.81|57.63|42|46.81|54.13|67.25|64.69|59.69|57.38|53.38|45.69|46.94|52.5|56.53|59.73|49.91|58.32|59.61|58.75|45.3|48.05|49.59|56.29|60.23|61.46|59.2|62|62.64|62.4|68.61|68.98|63.34|69.76|70.47|58.66|63.59|75|79.22|71.24|75.91|67.64|63.88|53.46|38.22|27.34|35.26|35.04|36.34|39.9|49.52|16.22|16.22|23.18|23.01|19.99|17.98|20.02|20.36|23.35|27.69|30.12|30.51|28.4|30.415|29.88|29.85|31.32|33.86|35.85|31.51|30.69|29.33|25.61|32.12|32.72|29.93|31.33|33.87|33.02|35.91|37.54|36.78|34.18|26.63|26.24|26.8|25.41|29.21|28.95|21.87|27.81|27.29|31.19|38.77|33.73|35.72|40.43|41.22|36.32|30.93|34.43|29.91|34.06|28.69|32.77|30.17|31.76|31.16|30.62|25.91|25.05|
2025-08-23 06:37:04|usa_0270|NTRS|price_next_month|0|||||||||||||||||||||||||||||4.2408|4.0217|3.4183|4.4033|5.6083|6.395|7.005|7.33|8.6683|8.4867|8.3383|9.695|9.845|9.2775|9.0975|10.75|10.4375|9.3125|9.095|8.25|9.1575|9.97|11.9375|13.25|14.0625|14.7825|17.3125|20.5|22.25|27.5|29.25|33.69|36.5|36.815|36.875|43.28|46.565|43.5|48.28|60.38|64.13|74.88|85.38|77|65.03|63.8|50.49|58.39|53.12|39.83|34.82|34.06|35.12|43.77|46.5|47.46|42.21|40.15|42.54|43.64|45|50.8|53.6|52.21|58.89|57.11|58.72|60.75|62.95|62.46|75.21|73.36|74.11|78.17|56.31|57.52|54.36|59.81|50.25|50.52|54.98|46.99|49.63|51.98|49.99|44.905|40.47|41.17|47.56|45.4|47.8|51.48|53.92|58.54|56.42|60.22|60.25|66.89|66.3|65.38|73.15|76.49|70.39|62.08|71.08|67.59|72.42|82.96|90|87.51|93.52|105.39|106.75|109.22|94.07|88.46|98.55|98|99.68|97.81|79.16|78.35|78.27|89.19|113.8|112.85|123.04|116.64|103.05|99.78|84.35|96.97|78.16|80.12|65.91|79.64|82.39|88.65|100.52|112.29|93.98|130|
2025-08-23 06:37:10|usa_0271|K|price_next_month|0||||||||||||||||||||||||||||14.3095|14.3987|16.1275|16.0689|18.2974|21.347|24.6007|23.8101|26.6251|26.5688|30.3174|35.1874|29.1492|27.0943|22.8718|26.8034|25.2176|23.6365|24.2793|27.5634|25.8041|29.853|33.7236|33.8972|35.9521|33.489|35.0701|29.792|32.668|32.668|43.1069|40.4045|43.5198|38.7061|31.1995|30.9649|38.1244|34.7182|32.6633|37.3549|22.7545|22.7545|24.3403|23.8148|24.5842|23.9274|28.2156|28.6191|28.9569|33.7048|32.3161|29.8952|31.3402|30.7209|32.2129|31.0869|35.4783|40.2544|39.0908|40.3482|41.8871|42.1779|42.5157|41.446|40.2544|43.4541|45.1994|47.2074|46.2315|49.647|48.6149|49.5344|44.8522|48.0144|49.7878|47.3106|40.9956|39.5131|44.5707|48.3615|51.0639|51.5519|46.9634|47.1605|47.198|53.7382|52.3401|50.8669|46.4661|47.4514|44.7583|49.0934|54.8923|61.029|62.155|59.3494|54.4044|62.7086|56.1403|60.0156|61.5357|59.4244|62.0893|66.171|68.911|72.0731|77.6093|70.4967|68.226|66.6214|63.8064|58.6738|63.9097|55.2676|66.6496|61.4419|55.3709|56.5813|54.6296|59.6121|64.0035|61.4606|64.7354|59.0116|55.3052|58.5706|59.4526|57.5196|59.1148|64.2756|69.3614|72.0825|64.3507|65.4673|62.7649|50.47|54.76|57.86|58.15|80.65|81.73|82.77|79.83|
2025-08-23 06:37:16|usa_0272|SYMC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:37:17|usa_0274|MAR|price_next_month|0.16417910447761|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|14.03|14.69||19.03|17.125|16.28||18.125|19.75|20.72||23.68|21.925|18.81||20.22|16.365|17.875||19.55|20.415|22.915||24.665|23.725|28.425||33.77|31.605|32.305||36.165|37.66|45.15||46.05|44.42|37.5||32.91|28.21|16.79||23.36|23.9|25.72||33.45|31.98|39.21||37.81|29.28|30.62||38.71|37.68|36.29||42.01|39.99|47.02||61.62|69.4|78.79||77.99|70.66|70.91||66.04|71.33|78.78||107.65|103.58|127||135.36|126.47|115.03||124.84|126.06|140.36||88.5|102.91|126.87||143.58|135.14|147.56||171.58|153.74|165.35||167.79|203.51|202.7||231.17|234.69|289.09||263.83|273.82|
2025-08-23 06:37:22|usa_0275|ENDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:37:23|usa_0278|MTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||13.575|13.938|16.2|15.025|14.725|16.05|17.7|19.675|22.5|23.8|24.9|25.675|29.825|32.2|35.925|40.9|45.625|51|53.913|49.85|50|55.9|53.95|49.55|41.1|43.925|47.244|50.2|68.3|71.55|80.5|65.5|75|85.38|83.6|81.92|79.8|84.47|88.57|93.9|89.97|85|93.23|103|102.36|103.45|108.51|107.58|108.3|119.4|121.92|121.81|121.31|111.34|106.29|99.48|91.28|93.23|70.38|81.1|38.91|52.45|58.32|62.85|73.75|87.35|87.34|74.75|86.47|88.37|86.24|76.11|79.74|86.27|85.84|104.1|102.69|100.2|116.86|112.53|111.51|122.01|121.5|122.18|113.16|119.67|131.15|119.85|110.18|118.32|114.56|122.73|162.57|155.41|163.15|166.77|190.78|182.27|173.35|165.41|164.54|170.07|164.25|156.53|168.52|112.08|105.95|103.58|132.47|157.69|133.85|147.12|169.38|166.64|177.45|168.37|156|125.8|139.86|112.75|138.1|144.39|172.17|194.68|201.24|169.76|188.7|
2025-08-23 06:37:27|usa_0279|FITB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.3333|10.2716|10.2222|10.321|9.9259|9.5072|11.2593|13.284|14.0385|16.3704|15.3333|18.557|22.9274|22.1126|28.1111|28.5022|33.8889|36.6667|41.5|44.1667|45.6267|47.7933|43.3733|49.2067|44.2533|42.0867|41.31|51.38|59.25|53.76|63.02|56.42|63.25|68.59|66.07|63.5|53.35|49.22|55.01|58.17|57.74|53.72|49.36|49.19|46.47|43.5|43.1|40.12|37.57|40.42|38.14|39.85|39.9|40.59|36.89|31.28|27.1|21.43|13.97|10.85|2.39|4.1|9.5|8.94|12.44|14.91|12.71|12.56|14.87|13.27|12.65|12.01|13.005|14.225|13.82|14.525|16.29|17.03|19.24|19.035|21.02|20.61|20.48|19.99|17.3|20|21.07|19.05|15.8|18.31|18.98|21.76|26.1|24.43|26.7|28.9|33.1|33.17|29.59|26.99|26.82|28.82|29.69|29.08|28.45|18.69|19.86|23.22|28.93|40.54|36.29|43.53|44.63|37.53|34.12|35.69|36.29|26.2|29.1|23.71|34.24|36.46|42.34|43.68|44.31|35.94|41.57|
2025-08-23 06:37:32|usa_0280|KMX|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.155|8.28|4.5|5.815|5.095|2.94|2.69|1.97|2.69|1.69|1.155|1.655|1.69|2.28|1.97|3.77|7.98|5.625|11.37|12.93|10.825|8.025|8.94|7.285|15.075|16.33|15.465|14.6|10.935|10.775|15.525|15.75|13.325|15.635|13.84|16.34|17.73|20.855|26.815|24.54|25.5|20.33|19.75|19.42|14.19|14|7.88|12.44|14.7|20.9|24.25|25.12|19.9|27.86|31.88|32.1|33.07|23.85|30.48|34.65|25.94|28.3|37.54|41.7|46.16|48.47|47.02|46.8|52.01|46.45|66.58|69.01|66.21|59.32|53.97|51.1|49.03|53.35|64.39|59.22|63.06|75.81|64.13|61.94|72.87|74.67|62.73|69.8|86.83|88|87.67|53.83|89.55|91.91|94.46|132.66|129.15|127.96|130.23|96.48|90.48|66.02|60.89|64.28|83.7|70.73|76.74|87.11|73.34|77.38|81.76|77.92|67.21||
2025-08-23 06:37:37|usa_0281|KSS|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||6.375|5.9375|6.0788|5.3913|5.11|5.4225|5.875|6.75|7.735|8.2825|9.4375|10|11.5|13.47|17.25|18.095|20.0475|23.815|22.72|24.595|34.5|34.095|35.625|36.095|37.905|51.75|56.03|53.56|65.91|61.55|55.5|67.85|67.67|75|69.72|68.5|48.9|52.35|63.26|48.32|51.5|47.56|49.48|46.16|47.87|48.69|52.45|46|48.11|53.69|62.51|69.6|69|75.32|59.3|49.28|44.44|44.8|49.17|32.66|35.14|42.47|51.59|53.14|53.82|50.75|46.94|56.42|53.89|53.24|46.34|53.8|49.68|45.82|52.2|44.65|46.1|51.41|51.31|55.28|56.19|54.44|58.79|59.62|73.8|65.49|51.03|47.13|46.67|36.04|44.38|53.83|42.62|38.43|39.78|47.97|66.09|66.75|79.11|67.17|67.53|49.32|47.26|47.01|39.15|19.22|21.36|32.2|55.25|55.49|57.4|51.23|55.62|40.32|28.42|32.08|28.04|18.32|26.64|23.45|27.87|22.39|19.39|14.97|11.41|8.13|13.89|
2025-08-23 06:37:41|usa_0282|PAYX|price_next_month|2||||||||||||||||||||||||||||0.6341|0.6243|0.5708|0.7168|0.8877|0.9169|1.1023|1.3559|1.3071|1.3461|1.6973|2.0631|2.3996|2.3996|2.941|3.0727|2.1096|1.7198|2.2194|2.3818|2.7049|4.7737|6.0905|6.5686|7.7037|9.5072|11.4568|10.1728|8.1244|11.2593|10.3348|15.0015|17.0933|18.0844|22.9467|22.8622|21.0844|21.2533|22.7533|26.6667|34.92|42|52.5|48.63|37.06|40|31.51|34.85|39.7|31.29|24.27|27.9|27.47|29.39|34.1|37.2|35.6|33.88|30.15|34.08|32.82|32.52|37.09|38.12|41.66|38.98|36.85|39.54|37.87|39.12|41|36.22|34.26|31.28|33.03|26.28|25.67|25.2|29.05|30.64|30.72|25.97|27.49|30.91|31.385|30.72|26.37|30.11|30.99|31.41|33.29|31.1|35.06|36.51|40.64|45.53|42.6|41.56|44.2|46.17|49.615|46.88|47.63|52.89|54.01|59.5|57.87|60.88|58.9|56.94|59.96|68.08|61.59|68.35|73.65|65.15|80.2|82.29|82.77|85.06|62.92|75.75|79.77|93.18|98.02|107.3|112.45|136.5|136.47|113.87|112.21|115.56|114.59|111.87|115.33|119.11|122.8|118.56|134.19|140.22|154.28|145.46||
2025-08-23 06:37:46|usa_0283|CAG|price_next_month|2||||||||||||||||||||||||||||7.2939|9.177|8.6245|9.5972|11.6722|10.8292|11.9965|13.8122|10.7968|10.1626|11.964|12.89|10.6996|9.8241|10.1159|10.2599|10.4078|11.8668|12.2559|12.1586|12.89|13.5709|15.419|16.0493|15.8081|17.6562|19.1619|19.3565|21.1073|24.9981|25.7529|25.7801|25.0019|24.6596|20.9633|24.5117|19.944|20.7221|17.5551|17.6562|14.1079|14.8315|15.6097|20.2319|14.1934|15.4151|17.4695|18.4966|18.8701|21.5158|19.337|19.4615|15.6252|18.3643|16.5279|20.5354|20.9633|21.0723|20.0062|22.9165|21.0256|18.0219|19.2592|15.7809|16.6991|17.2049|19.0491|21.01|19.3837|20.9011|20.333|18.5122|18.6367|15.0027|15.1428|12.8395|13.1274|14.8315|16.8703|17.9363|19.5082|18.1464|17.0726|17.5706|18.4811|20.084|18.8468|20.5431|20.4342|20.1774|21.4691|22.9554|27.8655|27.1808|23.6091|26.2236|24.146|23.0955|25.7101|28.2313|28.4258|34.0207|31.5228|32.8068|34.721|37.2033|36.6586|39.55|40.34|35.76|33.74|37.67|36.88|35.73|33.97|21.36|27.74|26.52|30.68|34.24|29.34|35.17|35.71|36.26|37.6|36.38|33.87|34.15|33.57|34.24|32.63|38.7|37.56|33.72|27.42|28.66|29.64|28.42|32.52|27.75|26.67|20.47||
2025-08-23 06:37:52|usa_0284|PGR|price_next_month|0||||||||||||||||||||||||||||0.9383|0.9481|1.3292|1.1111|1.3419|1.56|1.3544|1.3547|1.285|1.4058|1.6714|2.1933|2.6792|2.5417|3.1342|3.7175|2.865|2.6567|3.2292|3.1667|3.2817|3.1458|3.2192|3.4583|4.2192|3.8858|4.2083|5.7292|5.5317|6.3442|8.9483|8.6875|9.115|11.2867|10.3175|12.2708|10.4117|11.9583|10.6458|7.7133|5.1875|5.4533|5.6042|8.1875|7.8292|9.7333|11.2342|11.5592|12.3208|14.375|12.7875|13.75|12.085|17|16.4975|18.45|20.6625|21.88|19.155|23.3875|20.9125|22.8175|24.9225|28.9525|26.26|27.1325|24.19|24.17|23.19|23.07|20.98|18.5|18.55|18.19|20.25|14.27|12.15|15.28|15.58|16|16.58|20.09|19.64|21.16|19.81|21.94|19.68|19.01|20.28|21.3|19.74|22.3|22.49|25.29|26.01|25.97|23.24|24.25|23.44|26.41|25.95|26.66|30.5|33.13|31.25|32.6|32.51|31.51|37.44|39.72|47.13|48.65|54.1|60.29|60.01|69.7|67.29|78.15|80.98|69.7|80.69|77.3|90.34|91.9|87.19|100.74|95.16|94.88|108.66|107.36|115.06|128.4|136.35|136.4|125.98|158.09|178.25|208.25|214.12|242.83|246.44|281.74|242.04|
2025-08-23 06:37:56|usa_0285|ES|price_next_month|0||||||||||||||||||||||||||||11.97|11.4|11.58|11.86|12.27|13|13.76|14.85|16.05|16.01|18.11|17.98|19.45|19.93|19.99|19.65|25.25|24.88|23.38|23.13|23.88|21.75|22.5|24.75|23.63|16|12.38|10.75|13.13|8.25|9.75|11.5|12.25|14.13|15.31|15.63|15.31|15.81|18.75|20.81|20.5|21.5|22.13|20.38|22.58|17.85|20|17.65|18.11|20|16.65|15.05|14.35|14.92|16.8|18.84|19.25|18.35|18.7|19.33|18.7|18.31|21.58|18.19|19.88|20.15|22.4|25.01|27.65|32.17|27.34|30.83|27.79|26.32|25.16|22.56|23.8|21.02|23.01|23.05|25.32|27.79|27.84|31.28|32.92|35.6|34|34.57|34.75|36.77|39.88|39.3|40.73|45.33|44.41|42.89|43.8|47.26|43.9|49.35|55.58|48.76|49.72|50.94|53.8|56.44|58.49|55.06|55.32|59.4|60.79|62.64|63.09|60.25|60.72|63.26|69.41|71.66|75.86|83.74|92.44|80.7|90.07|87.27|87.5|86.22|86.27|84.9|89.49|87.4|88.22|76.28|82.33|77.61|72.33|53.79|54.22|60.62|64.91|65.85|57.68|59.48|66.1|
2025-08-23 06:38:02|usa_0288|AA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.73|36.45|36.49|36.63|49.52|52.02|51.95|42.82|34.56|29.02|26.85|23.04|21.6|14.71|7.37|12.91|13.03|18.56|36.75|38.27|49.55|61.21|70.52|49.08|41.41|52.75|38.04|34.84|23.84|29.75|36.08|33.43|41.1|35.32|25.56|30.44|
2025-08-23 06:38:05|usa_0289|ROK|price_next_month|0||||||||||||||||||||||||||||4.511|5.1395|5.5994|5.2775|6.0708|5.8754|5.8945|5.8332|6.1053|5.5994|5.5956|5.8715|6.5537|7.6729|7.7303|8.401|15.3304|14.9471|13.7513|13.3681|14.422|16.6718|17.4881|17.055|22.4705|22.4207|20.1211|21.0793|25.1993|25.4867|25.1533|18.7797|21.4165|21.3897|15.5948|15.7366|16.6488|19.7877|22.5395|18.5651|18.9483|15.0927|13.4371|15.0659|18.0822|17.2582|16.05|13.78|19.25|21.47|18.5|16.55|23.05|22.8|25.84|31.05|32.57|32.69|37.41|41.69|56.65|46.23|51.51|53.15|66.07|72.46|61.98|62|61.21|59.54|69.99|68.88|56.9|54.23|44.51|27.67|26.04|31.59|41.41|40.95|48.24|60.72|54.15|62.37|81.01|87.13|71.76|67.65|77.87|77.34|67.36|71.06|89.19|84.78|96.85|110.41|114.84|119.18|111.66|112.35|108.92|118.6|116.78|109.16|95.57|113.47|114.4|119.72|147.99|157.35|165.03|200.82|197.29|164.53|187.56|164.73|169.52|180.71|160.78|171.99|191.66|189.48|218.14|237.12|248.53|264.26|307.42|319.4|289.22|252.67|255.28|255.3|282.03|283.41|336.29|262.81|253.28|270.96|278.65|266.71|278.43|247.68|351.71|
2025-08-23 06:38:11|usa_0290|MOS|price_next_month|0.68173913043478|||||||||||||||||||||14.4375|20.4375|20.3125||18.5|19.375|15.75||16.5|16.125|17.375||20.75|27.4375|24.625||23|21.6875|19||15.75|14.25|19.1875||17.1875|20.0625|19||22.5|31.625|38.6875||36.625|43|36.125||39.125|35.188|31.5||32.5|18.375|22.875||20.938|15.938|16.125||15.375|14.688|11.875||11.09|11.81|11.75||14.02|13.24|13.05||8.74|7.83|7.27||12.45|15.94|17.38||13.08|16.15|13.54||15.56|16.24|21.3||35.13|42.02|69.15||125.32|106.74|30.35||54.7|48.47|54.45||46.17|58.66|67.63||70.85|71.13|52.76||47.68|57.91|54.06||60.82|41.65|47.9||49.99|47.76|45.77||45.85|40.83|31.64||25.23|30.07|28.4||22.63|19.98|24.29||27.49|31.27|36||21.47|18.39|19.05||12.09|18.23|21.96||36.14|32.18|34.22||62.65|53.87|51.3||31.96|38.85|35.89||30.93|28.57|26.46||36.14|32.53|
2025-08-23 06:38:16|usa_0291|XRX|price_next_month|0||||||||||||||||||||||||||||22.6136|21.7354|20.0361|12.9534|21.4061|25.0286|24.4798|28.1023|33.8633|32.546|32.8226|32.6031|37.6527|33.8633|32.0542|34.7986|43.0888|43.4181|44.8979|45.0076|48.0286|54.176|52.4196|56.9204|54.2858|64.328|66.3654|61.0962|77.2331|81.0137|108.3476|104.4748|105.8843|149.5132|139.0538|127.6197|163.3448|154.7823|128.7789|74.7698|55.0103|69.8167|39.677|22.236|21.5246|23.8167|21.0241|18.4422|29.8499|23.3161|18.3104|17.4937|23.3161|25.9771|28.4536|27.6632|38.5704|35.3826|36.5155|38.9129|41.8373|34.9084|34.803|35.7514|37.701|36.9897|37.1214|44.7881|45.315|48.74|46|45.9473|40.6518|36.8053|35.9359|21.1294|17.4937|16.0974|21.5773|19.8121|22.9737|28.7171|25.6609|30.8221|27.9794|26.583|24.5808|21.551|20.4181|20.4971|18.2577|16.9668|21.1031|22.6048|25.5556|26.1879|28.5853|31.8522|34.9347|34.9874|34.6976|30.2978|29.0332|24.7388|25.6873|25.2921|27.1363|25.74|27.72|28.76|30.67|30.31|34.13|31.45|25.97|27.87|28.21|33.36|32.1|33.93|35.57|18.29|16.65|17.38|21.03|24.14|24.13|17.8|21.11|17.4|17.13|14.63|16.38|15.67|15.98|12.84|18.46|13.29|10.765|8.17|8.54|4.41|4.05|
2025-08-23 06:38:22|usa_0292|PFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.72|25.5|27.8|28.71|28.26|28.66|29.44|32.6|31.94|34.7|35.2|34.62|36.48|41.15|37.58|44.01|49.83|47.16|50.31|54.21|55.92|61.61|63.79|61.92|63.51|59.88|54.06|38.37|22|13.95|12.92|23.61|28.54|23.36|30.22|25.53|26.26|32.61|30.82|28.38|25.36|27.37|28.4|25.11|27.54|30.36|34.15|40.09|47.55|45.68|45.2|51.78|51.73|48.76|50.81|54.3|49.33|37.94|42.22|44.84|52.63|58.58|62.39|67.16|65.85|73.56|60.25|54.83|46.25|48.92|55.67|60.58|54.32|55.33|36.41|45.02|39.12|53.04|63.26|62.55|69.03|72.62|75.17|63.93|79.88|87.96|74.69|83.66|67.67|78.32|80.43|84.97|84.16|82.54|74.59|80.2|
2025-08-23 06:38:25|usa_0293|DISH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:38:27|usa_0294|SBAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.13|9.75|30.31|40.63|45.13|50.13|45.31|34.09|19.71|8.2|6.95|2.89|1.75|0.37|0.56|1.67|3.86|4.07|4.45|3.97|5.03|8.37|8.56|8.48|16.59|14.77|21.85|25.12|23.88|26.71|29.71|29.42|33.32|35.6|29.61|32.34|37.89|20.99|19.9|25.2|26.09|28.21|33.09|35.34|36.18|39.26|40.8|38.63|38.17|38.09|45.72|53.79|59.06|66.3614|69.654|78.99|74.09|87.39|92.75|89.76|106.93|112.33|116.7|115.82|120.72|119.02|99.28|103.04|115|113.28|105.26|126.49|137.55|157.18|174.5|160.23|158.25|162.17|182.53|203.73|245.41|240.65|249.56|289.92|311.54|290.37|268.67|299.72|340.99|345.33|325.44|347.11|335.79|269.9|297.53|260.89|218.95|208.63|223.86|186.12|219.54|229.47|197.56|243.4|224.72|
2025-08-23 06:38:31|usa_0295|WHR|price_next_month|0||||||||||||||||||||||||||||31.75|28.12|27.12|18.25|24.87|30.12|35.5|36.88|41.88|43.88|40|39.38|46.13|54.5|62.75|63.88|67.75|58.5|50.88|52|49.88|54.75|57.75|53|54.63|60.13|49.25|47.25|50.88|46.75|50|60.63|57.81|72|60.5|51.25|44.94|66.38|71.69|69.69|58.25|65.13|43.19|43.5|52.49|55.77|70.54|59.02|72.7|74.95|57.37|46.61|51.97|53.49|64.78|70.47|75.95|65.51|62.44|58.75|68.26|62.06|79.98|78.5|80.68|89.75|77.19|86.93|91.43|106.03|102.11|79.18|85.29|72.78|75.7|46.65|33.43|45.16|57.09|71.59|75.18|108.87|83.3|75.83|85.5|86.18|69.23|50.81|54.32|64.02|67.56|97.68|115.38|114.28|133.94|146.01|133.3|153.38|142.64|172.05|199.08|175.6|177.73|160.14|134.39|174.14|192.36|149.82|174.89|185.68|177.88|163.93|181.42|154.95|131.1|109.76|133.01|138.82|145.48|152.12|146.17|111.74|163.12|184.96|185.09|236.45|221.54|210.83|210.19|181.52|172.87|138.24|155.59|139.59|144.26|104.56|109.52|94.86|101.97|103.51|105.01|76.28|83.04|
2025-08-23 06:38:36|usa_0296|NUE|price_next_month|0||||||||||||||||||||||||||||3.4375|4|4.9688|3.8675|4.3044|4.9375|4.6406|4.9844|5.75|5.5156|6.9375|7.5625|9.9213|11.2963|10.6088|13.5625|14.75|15.345|17.25|15.4375|12.75|12.0625|13.375|12.0325|14.5325|14.0625|11.72|11.845|13|12.47|15.5325|13.0625|11.9075|14.985|10.875|11.3275|12.25|14.6725|12.125|12.97|12.4375|10.75|9.4375|8.6725|10.35|12.6825|11.9725|10.325|14.95|14.6125|13.9575|10.535|9.9775|10.2125|12.33|13.7075|14.0775|14.85|20.9125|21.115|28.08|25.55|27.725|29.925|42.115|54.41|53.17|58.41|64.54|63.46|50.2|62.02|57.84|75.5|57.22|40.51|40.79|40.69|44.47|39.85|40.8|45.32|39.14|38.22|45.91|46.96|38.89|37.78|44.49|39.21|39.2|40.13|46.01|43.62|46.78|51.77|48.35|51.75|50.22|54.06|43.65|48.86|44.14|42.3|39.07|49.78|53.64|48.85|58.09|61.33|57.67|57.83|66.96|61.62|66.93|59.12|61.24|57.07|54.38|53.85|47.49|41.19|41.95|47.76|48.73|82.26|104.02|111.65|101.4|154.78|135.8|131.38|169.02|148.18|172.09|147.79|186.93|168.53|162.94|141.84|128.43|119.37|143.07|
2025-08-23 06:38:42|usa_0297|LNC|price_next_month|0||||||||||||||||||||||||||||8.9925|9.0125|9.2925|5.53|8.07|8.885|8.415|9.845|10.9275|10.2075|12.5675|13.1725|14.4775|16.0675|16.15|18.58|21.25|19.065|18.815|18.125|18.25|20.375|20.565|22.315|26.375|24.125|21.315|24.25|26.815|28|35.565|34.375|38.065|44.5|47.94|37.94|41.655|48.03|50|46.13|36.94|34.81|43.63|48.38|44.85|46.16|51.03|42.35|51.5|47.9|36.74|30.51|32.25|31.96|37.34|39.93|44.15|44.88|43.7|43.8|46.14|44.97|48.3|50.61|54.53|58.08|56.68|63.31|67.14|71.15|60.32|62.37|54.19|53.76|47.7|17.24|15.13|11.24|21.19|23.83|24.58|30.59|26.04|24.48|28.84|31.23|26.5|19.05|21.54|24.77|20.05|24.79|28.98|34.01|41.67|45.41|48.03|48.51|52.39|54.76|49.98|56.49|56.32|53.51|39.46|43.45|43.67|49.09|67.51|65.93|73.06|75.78|82.8|70.64|68.1|60.19|58.49|66.72|65.34|56.48|54.48|35.47|37.27|35.1|45.49|64.13|61.62|72.15|69.98|60.15|51.34|53.87|35.43|21.73|28.04|21.77|27.45|27.27|33.3|34.75|35.16|31.87|38.11|
2025-08-23 06:38:47|usa_0298|HST|price_next_month|0.21341956345998|||||||||||||||||||||||||||||4.0318|2.9622|1.8513||3.7027|2.8601|2.531||2.7564|2.633|3.3538||4.2589|4.7312|5.4225||7.8078|8.4688|7.236||8.0936|8.7547|9.7999||11.19|11.72|13||15.02|16.62|17.74||16.41|11.93|12.52||11.71|8.82|9.09||9.62|10.69|11.88||12.94|12.8|8.42||11.48|10.14|9.15||9|10.02|11.15||12.26|13.35|15.66||16.75|17.49|17.9||20.07|22.54|25.22||25.52|22.29|19.19||17.19|14.3|7.52||9.38|9.97|10.52||14.26|13.16|16.48||17.58|11.83|14.15||15.26|15.3|14.69||17.79|17.03|18.41||22.07|22.82|23.24||19.92|17.73|16.6||15.4|17.82|17.84||17.99|18.12|19.79||21.63|21.53|19||18.11|16.04|17.49||11.94|11.23|14.03||17.17|16.56|15.7||19.99|17.77|18.94||16.6|15.79|17.47||17.94|17.7|18.42||15.49|16.91|
2025-08-23 06:38:53|usa_0299|CHTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6|36|36.25|32.93|42.12|54.88|54.74|49|58.49|61.45|75.8|78.51|79.22|102.73|127.75|134.04|131.42|123.61|161.48|148.18|158.18|183.88|181.88|185.58|172.17|204.63|237.98|259.95|308.35|328.18|348|334.17|369.25|310.48|282.32|316.22|284.53|361.69|409.67|468.78|513.14|495.23|560.42|576|652.17|644.42|726.75|706.27|577.13|557.75|479.01|328.87|391.985|343.32|398.71|402.8|378.64|255.94|320.04|327.27|350.56|386.33|395.85|
2025-08-23 06:38:57|usa_0301|FE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|30.25|27.56|30|31.06|29.69|28.56|26.06|22.75|25.44|25.5|25.88|27.85|30.3|30.34|34.46|37.2|33.3|30.75|32.45|31.2|33.73|34.49|34.39|37.52|39.1|39.1|41.33|39.76|43.52|49.78|47.5|50.1|50.71|56|58.85|59.33|68.44|60.75|69.7|71.22|75.64|73.55|52.16|49.99|40.9|41.2|43.28|43.62|37.87|37.7|36.32|39.12|39.96|44.65|44.96|42.22|46.82|50.22|45.72|40.49|46.6|38.07|37.87|31.49|33.75|31.21|37.34|40.33|35.91|33.96|31.2|33.06|32.59|34.92|34.29|30.32|29.94|31.91|32.95|32.9|34.4|35.43|37.28|39.2|42.03|43.97|48.32|50.79|41.27|29|29.72|30.76|37.92|38.32|38.53|41.96|43.31|41.1|37.71|40.95|39.8|39.39|35.6|36.68|38.34|41.91|41.83|39.8|42.88|42.71|
2025-08-23 06:39:01|usa_0302|HSY|price_next_month|0||||||||||||||||||||||||||||7.25|8.0625|9.6575|8.625|9.9375|10.0325|10.47|10.3125|10.2825|10.3125|10.9375|11.4375|12.0625|12.845|11.125|13.25|12.0625|11.1575|10.595|11.8125|12.22|13.125|14.4075|14.9375|17.6575|18.97|20.5|24.19|21.19|27.125|27.625|27.625|31.875|36.625|31.565|33.905|28.125|26.315|29|25.25|21.25|22.75|23.125|27.155|29.75|30.205|30.18|31.865|35.185|34|39.23|32.535|32.25|32.625|36.405|38.55|37.755|44.445|48.44|50.69|58.49|63.9|63.87|56.83|51.2|53.34|54.97|52.91|51.04|54.96|46.1|43.11|36.17|37.38|36.77|37.24|37.28|36.14|39.95|37.79|36.43|47.01|47|49.49|46.69|57.71|56.44|57.23|61.08|67.01|71.74|68.85|79.45|89.16|94.87|99.24|99.4|96.24|88.15|95.91|102.21|91.92|92.89|88.69|88.11|93.11|110.76|102.46|105.47|108.2|105.31|106.18|110.33|91.94|98.21|107.15|106.1|124.85|151.74|146.87|155.17|132.43|145.41|137.46|145.44|164.3|178.88|175.35|197.07|225.77|227.96|238.77|224.6|273.06|231.31|187.35|193.54|193.92|197.48|177.58|149.25|167.19|186.13|
2025-08-23 06:39:07|usa_0303|SWK|price_next_month|0||||||||||||||||||||||||||||13.2|12.14|13.22|10.465|12.06|13.95|16.735|15.885|17.205|17.415|15.995|14.765|16.725|19.015|17.08|18.005|22|19.5|20.44|19.875|18.94|19.815|19.815|23.875|25.75|31.375|28.5|28.25|38|38.88|45.38|42.25|44.25|51.19|43.69|30|25.19|30.44|27.94|27.75|25.13|29.5|26.19|26.63|34.32|36.25|43.59|38.32|44.3|46.48|36.09|32.37|26.62|24.03|28.33|33.34|37.88|42.51|42.4|44.52|47.56|43.03|48.93|47.93|49.04|52.25|45.37|47.65|57.26|58.28|55.33|57.55|51.36|48.24|44.48|32.74|31.26|38.03|40.15|45.23|51.25|62.15|58.02|61.97|72.68|72.65|65.77|63.85|70.18|73.16|66.89|69.3|76.83|74.81|84.62|79.09|77.4|85.89|87.45|93.64|93.65|98.7|105.49|105.98|94.34|111.92|121.7|113.84|124|136.15|140.69|161.55|166.23|141.59|149.47|116.52|126.44|146.6|147.59|151.33|159.33|110.2|153.32|166.2|173.49|206.77|197.05|179.73|174.65|120.15|97.33|78.49|89.31|86.34|99.27|85.05|93.3|91.4|105.62|92.94|88.07|60.02|67.65|
2025-08-23 06:39:12|usa_0305|TRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5034|24.555|22.3383|28.8513|28.5314|30.4224|33.5361|33.9931|27.9372|27.1031|35.8213|34.4216|30.9652|32.542|38.3465|45.7051|42.54|41.0203|39.4092|37.661|30.7367|36.2213|47.9903|45.6822|41.7059|31.765|25.1492|34.4959|35.1129|40.9632|38.8607|38.9179|37.741|46.4935|58.5596|56.7543|46.9962|46.9162|47.0762|44.5282|42.3115|48.5616|60.7192|47.5447|54.0005|40.6089|42.9628|36.8269|26.8289|27.8687|32.4849|37.0554|36.1641|38.1409|40.9974|42.7799|43.7055|45.7165|46.2421|39.3406|33.9017|31.4108|34.0731|32.3478|32.2906|35.0101|38.2666|38.8836|42.9285|41.2031|41.3402|43.2027|42.5286|43.8769|46.9162|46.2192|46.8705|42.7342|46.9962|48.116|45.0309|51.2354|51.9095|52.4351|53.5206|49.4872|45.9564|47.3047|53.2464|54.297|64.1522|69.6815|69.7749|83.344|73.1464|72.4514|80.7609|84.5992|96.1765|109.953|124.8292|111.3743|103.6976|116.4782|110.2539|123.4184|136.4272|135.23|119.88|148.62|151.1|161.92|163.64|168.25|185.98|200.91|
2025-08-23 06:39:16|usa_0307|EW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6925|1.8175|1.12|1.5208|1.8042|2.065|2.1167|2.2442|2.0933|2.0283|2.1408|2.1258|2.4058|2.3533|2.4167|2.9025|2.8717|2.9308|2.8483|3.3917|3.67|3.8225|3.4483|3.5783|3.7033|3.6867|3.5775|4.2633|4.0833|3.83|4.185|3.8558|4.6183|5.2233|4.4033|4.7908|5.2817|5.4508|6.4117|7.4683|8.59|9.6333|10.6517|14.0483|14.3917|11.8917|12.57|13.7783|13.8283|16.8667|14.4717|14.9883|10.6317|11.8967|10.865|10.8533|13.5783|15.0417|20.1533|20.8917|21.1083|25.36|26.1917|26.07|35.4033|38.1733|31.74|32.08|36.5567|38.3933|34.0767|42.1933|42.4533|47.4833|49.2|56.8067|58.69|70.95|79.46|73.2867|72.5|78.41|71.69|82.58|95.52|112.27|119.82|109.2|105.78|100.54|72.43|76.7|87.98|82.07|63.72|78.47|84.67|63.05|67.01|72.45|75.49|79.31|
2025-08-23 06:39:20|usa_0308|CXO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:39:21|usa_0310|DVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||8.96|9.25|12.75|11.9167|13|12.21|10.71|13.75|10.27|8.1267|11.0433|10.1467|8.1667|7.77|4.6267|2.7933|2.4367|1.5433|0.96|2.5433|3.75|6.5167|5.8667|7.1467|6.0667|8.1333|8.64|7.8667|7.99|8.0333|6.8733|9.3333|11.7|13.3733|17.0333|15.185|14.81|20.98|20.15|23.62|24.59|27.375|28.13|25.01|27.815|27.3|27.305|26.47|32.595|26.715|26.205|27.925|28.375|23.5|23.185|24.85|26.515|29.88|31.215|28.66|35.875|36.925|44.045|41.77|35|40.905|44.29|49.21|56.26|57.705|59.325|58.205|56.21|64.93|69.3|70.44|78.07|75.06|81.1|79.03|77.51|67.12|73.9|77.54|58.62|63.75|69.01|64.78|60.74|78.04|62.79|70.28|67.34|56.13|55.24|59.85|58.6|79.87|79.01|87.39|86.25|117.37|116.53|120.25|103.24|108.37|108.37|84.16|73.01|82.39|90.36|101.99|77.23|108.16|139.01|136.62|139.81|176.2|141.55|140.37|
2025-08-23 06:39:26|usa_0311|UA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.887|35.75|26.49|25.52|17.93|17.55|14.65|12.85|14.32|20.55|17.03|19.49|20.56|21.05|18.72|18.68|9.64|10.03|11.93|15.87|19.91|17.56|18.56|15.92|13.74|7.41|6.53|10.9|7.8|7.39|6.73|7.4|6.61|6.71|7.95|7.53|5.55|6.52|
2025-08-23 06:39:29|usa_0313|MNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:39:30|usa_0314|DTE|price_next_month|0||||||||||||||||||||||||||||11.4439|11.2993|13.4094|13.8093|13.5966|14.1241|14.8558|16.4129|16.583|17.3488|17.2297|16.8383|18.3018|19.1101|19.7397|18.8378|16.8723|15.6556|15.5875|15.9109|17.2127|17.6977|18.8123|21.8838|23.6961|20.7182|19.5695|20.8713|22.0965|19.1866|21.8328|22.8368|27.057|29.9584|31.0645|33.4979|34.5104|34.8337|33.6085|28.2397|29.567|27.7632|26.8017|30.7412|30.0265|35.6676|35.9484|35.4719|34.8848|38.5775|34.8508|38.3648|35.6676|34.3062|30.3838|31.3793|33.2682|33.2001|34.1786|36.3398|37.2757|39.0965|39.9899|36.7567|35.9058|34.6976|36.0079|38.6541|39.4539|43.0444|39.4624|42.2021|36.2717|34.2977|34.8678|30.035|29.3543|25.1596|29.3202|31.4644|35.7697|40.9854|39.2752|39.7857|39.3603|42.9934|42.4063|44.3377|45.2737|47.9709|52.2166|52.8377|53.8672|62.0099|60.155|58.8277|58.0449|66.4853|62.8097|69.9057|76.2871|67.7531|68.4593|69.4208|72.3307|75.8617|82.9748|81.69|83.9277|88.9903|91.0919|93.9848|89.8837|89.6795|92.3511|95.6354|100.1874|106.9602|108.1514|108.3301|112.8311|88.2671|98.3836|105.0118|101.0128|119.1358|117.32|113.35|120.43|131.04|130.3|112.11|116.37|112.41|114.3|96.38|105.42|110.32|120.53|124.22|119.88|137|138.41|
2025-08-23 06:39:36|usa_0315|BF.B|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||0.5379|1.5676|0.3428|0.3399|0.3684|0.3783|0.421|0.4338|0.4452|0.4622|0.4124|0.5291|0.5092|0.5817|0.549|0.5845|0.6315|0.6556|0.6827|0.8277|0.7502|7.1136|6.2667|6.6869|5.0805|6.1931|5.6565|6.9067|6.7733|6.9867|6.88|6.496|7.248|8.3957|7.5125|7.0507|7.4187|8.4117|8.4309|9.7856|10.4235|10.2507|10.1312|10.2443|10.8587|12.7189|12.0811|14.6901|15.0101|16.2773|16.4224|14.816|13.952|14.5621|15.2661|15.0699|13.6043|16.0384|15.3621|11.704|11.4613|11.6933|11.9253|13.6453|13.9627|14.7893|16.344|17.4453|18.44|19.328|19.1333|21.2827|21.7733|23.248|25.64|28.072|26.248|27.528|26.796|30.008|33.52|37.068|37.064|38.82|36.676|37.708|39.24|41.016|39.388|39.228|38.84|36.28|39.008|41.56|42.432|47.84|55.832|56.56|52.22|47.72|49.49|49.98|58.99|67.82|61.41|65.93|73.17|80.66|71.58|80.36|70.22|70.36|65.23|66.12|72.7|73.02|64.87|61.77|66.13|58.74|60.23|45.86|45.59|42.08|33.11|33.34|31.26|
2025-08-23 06:39:41|usa_0316|CLX|price_next_month|0||||||||||||||||||||||||||||9.595|9.5325|10.97|8.1875|9.47|9.625|9.9375|9.9375|11.9075|12.25|11.7825|10.9375|11.1875|12.2825|13.0625|13.25|12.9075|12.625|12.4375|13.5|14.6575|14.6875|16.4075|17.9375|20.595|20.6575|22.72|27.22|29.6575|31.845|34.97|35.065|38.315|41.97|51.375|54.625|62.565|57.69|56|40.94|47.75|36.75|41.31|44.63|33.75|31.83|37.38|35.7|40.78|44.25|38.5|44.93|38.22|45.22|43.39|45.3|48.88|51.78|49.77|54.6|59.42|63.3|55.85|54.12|59.85|64.18|59.94|64.56|65.42|67.08|60.46|62.57|61.34|53|54.5|60.81|50.15|56.05|61.01|59.23|59.17|64.7|64.88|66.55|62.89|69.66|71.59|66.94|68.66|70.1|72.71|72.3|78.41|86.25|85.94|90.19|88.27|90.7|86.87|99.5|106.71|106.1|111.94|121.94|129.05|125.23|131.07|120.02|120|133.69|133.49|126.53|141.69|117.2|135.17|148.45|148.38|159.73|162.6|147.69|157.31|186.44|236.51|207.25|209.46|182.5|180.89|163.01|167.86|143.47|141.84|146.04|144.69|165.62|151.48|117.7|145.25|147.87|131.93|158.55|158.68|142.3|125.56|
2025-08-23 06:39:47|usa_0317|RHT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:39:48|usa_0318|ADSK|price_next_month|1||||||||||||||||||||||||||||5.115|5.7938|5.75|5.5625|5.6463|6.8037|5.6113|3.8475|3.13|4.1413|5.51|5.6413|5.655|5.9675|6.0113|5.31|3.61|3.2188|3.7975|9.4075|9.8125|9.25|11.5325|8.8125|8.845|8.6875|5.8125|7|8.47|9.72|10.9375|9.61|11.845|10.625|5.845|9.095|10.0325|6.9075|5.75|7.3275|11.1725|9.3125|7.0325|6.4525|9.5325|7.6325|9.585|9.3|11.0425|6.75|6.65|7.745|7.245|7.47|8.95|11.585|14.38|17.93|22.205|32.705|29.72|39.58|43.2|41.77|37.65|36.39|34.76|41.18|41.15|45.45|46.32|47.09|31.09|41.16|35.53|16.59|12.69|21.46|23.43|23.45|27.88|29.26|27.73|35.29|42.05|42.98|28.2|34.07|37.85|32.02|31.05|33.13|36.72|37.73|36.75|45.25|52.48|52.37|53.64|62|64.24|54.15|46.75|63.47|51.74|58.27|67.4|72.61|86.3|111.77|114.46|109.7|117.47|129.1|154.35|144.5|163.01|160.91|142.82|180.9|190.88|210.38|245.7|280.23|276|285.86|310.09|254.19|220.23|207.75|201.74|201.95|198.69|199.39|221.94|218.43|258.17|201.6|258.4|291.9|274.21|296.12|290.23|
2025-08-23 06:39:53|usa_0319|GPC|price_next_month|0||||||||||||||||||||||||||||12.1111|12.7067|11.92|11.5422|12.4356|12.88|14.3733|15.0089|15.7289|17.06|16.02|16.22|18.7933|18.2733|19.5467|20.4933|25.8333|23.7533|23.5867|24.0867|24.42|25.8333|25.1667|26.42|29.6667|29.5|28.2533|29.1667|29.42|32.38|32.63|31.31|33.19|36|34.69|31.5|31.88|30|31.06|26.06|24.13|26.25|20.06|21.31|25.36|27|32.92|32.5|35.52|34.51|30.71|29.54|29.5|31.97|30.94|31.82|32.96|35.8|37.73|39.89|42.33|42.9|45.79|44.37|42.53|43.65|41.64|45.52|47.52|49.41|47.58|49.07|43.93|42.46|40.11|39.35|32.02|33.96|35.42|34.99|37.68|42.8|42.83|47.86|51.75|53.7|53.16|57.43|63.78|64.78|64.03|62.58|68.03|76.33|81.99|78.83|82.25|87.12|82.82|97.08|92.94|89.85|88.95|90.76|86.17|95.97|102.24|90.59|96.81|92.02|84.93|88.23|104.07|88.32|97.31|97.92|99.82|102.54|97.12|102.58|93.57|79.28|90.15|90.43|93.88|124.97|126.92|131.11|133.23|130.05|152.87|177.86|167.82|168.31|155.72|128.86|140.23|157.21|147.11|114.7|116.25|117.55|128.88|
2025-08-23 06:39:58|usa_0320|A|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2833|74.276|52.6447|43.6203|37.3204|25.7431|23.984|18.9498|19.5004|22.2749|18.8568|9.6036|13.8798|9.4391|12.9645|17.3909|20.2226|24.4488|18.3777|14.6593|16.3683|17.1621|17.1692|22.9972|25.5|25.7431|24.9494|22.9972|22.7684|22.704|27.2949|26.0292|27.0517|21.8888|26.7371|24.8564|13.4651|9.9183|13.036|18.3634|20.6803|22.4966|23.1402|19.2859|25.0423|30.0908|35.6614|26.3652|26.8157|31.1921|29.0754|26.5726|27.3807|29.6618|32.5007|33.3516|38.3072|40.7099|40.717|40.8744|42.74|42.21|41.19|36.31|41.82|37.35|45.89|46.98|43.98|51.3|60.34|64.72|69.24|68.59|61.92|67.54|72.35|79.44|67.05|71.11|80.77|77.07|88.14|100.42|116.9|122.07|138.13|175.47|150.9|130.36|127.56|128.25|154.98|141.97|115.67|121.07|127.8|137.36|130.41|142.92|137.97|127.92|111.92|121.63|
2025-08-23 06:40:03|usa_0321|BWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.381|2.8862|3.1754|2.4739|2.4882|2.8312|3.5734|3.2436|3.1886|4.1924|3.8483|4.2199|4.3848|4.6179|6.1298|5.9923|5.889|6.8378|5.1743|5.1545|5.2919|6.2397|5.5866|4.3431|3.6976|4.597|3.7317|4.1506|4.6399|4.8961|5.8263|4.6971|6.0913|6.8697|5.9022|4.9456|5.8879|6.4508|7.3414|8.751|10.2166|9.0094|10.3772|10.199|11.8065|10.0539|12.7917|12.7521|12.1232|13.3546|13.1941|12.6444|15.0721|17.1326|19.0105|23.2458|22.2585|21.6163|17.7329|9.8824|7.4239|12.7323|14.5971|13.3348|15.4327|19.0611|19.2898|24.6774|29.6428|33.9704|35.0172|33.6406|32.8225|34.7621|29.5108|28.9479|32.6246|34.3794|41.9705|45.3569|47.2349|54.6588|54.7556|50.1552|47.5076|52.0728|43.7253|37.6648|25.8253|31.5955|29.1854|31.5251|35.9144|37.1898|41.1128|46.3729|49.4867|43.048|40.4795|34.6653|35.9759|36.7412|33.2492|36.662|30.1617|25.1304|32.1936|30.7687|36.9347|42.7313|43.0832|39.6439|38.5708|32.3959|33.8297|33.0117|41.5878|42.3355|46.5|36.9|33.9|32.77|35.31|33.63|31.9|28.38|36.8|
2025-08-23 06:40:08|usa_0322|ESS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||17.75|17.63|16.5|16.25|17.75|18.25|20|20.63|22.25|25.88|29.25|29.25|32.88|34.25|34.44|33|30.38|31.38|28.63|31.56|33.75|32.56|34|38.63|49.25|52|51.75|47|50.9|46.85|46.34|52|51|47.46|50.48|54.97|60.6|59.88|62.15|60.95|65.9|78.46|71.95|75.95|91.86|89.88|99.38|109.1|117.09|133.28|144.34|128.86|107.58|123.43|103.61|119|121.35|97.3|66.05|63.49|65.01|75.18|79.69|105.82|105.11|112.96|116|135.48|140.36|142.76|144|157.97|157.36|150|153.78|157.05|161.29|161|158.37|173.26|189.57|201.76|226.05|221.95|224.91|220.44|213.11|220.45|233.88|214.09|224.3|244.47|261.7|262.43|232.98|239.69|240.45|250.78|271.2|282.5|302.22|327.13|309.76|244.1|220.74|204.59|239.61|290.52|328.1|339.93|332.5|329.27|286.53|222.24|226.07|219.73|243.55|213.92|233.27|246.25|278.36|283.86|284.57|279.15|260.18|
2025-08-23 06:40:12|usa_0323|HBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|6.395|7.0875|6.5825|6.925|5.6225|8.5575|6.495|3.315|2.5575|3.4075|4.2825|5.7025|5.79|7.46|6.3225|7.02|5.705|7.7475|7.53|6.5|6.17|6.8025|7.0575|8.3675|9.4925|11.52|14.395|15.9375|16.765|19.1325|25.265|26.6625|28.6125|34.58|34.14|28.21|29.62|28.18|25.65|24.76|23.64|22.14|23.12|23.15|22.81|17.62|22.01|16.55|14.71|18.89|16.13|15.21|14.25|9.21|13.97|16.07|15.5|20.09|18.26|16.68|16.11|14.57|10.33|7.88|8.02|4.83|4.83|4.19|4.29|4.56|5.36|7.26|8.33|4.79|4.65|
2025-08-23 06:40:16|usa_0324|NI|price_next_month|0||||||||||||||||||||||||||||4.6521|4.3324|4.7956|4.6972|5.1112|5.7711|6.0949|7.2672|6.8204|6.9147|7.7344|7.718|8.341|9.3452|9.9027|10.5872|13.1161|12.9645|11.989|11.4274|12.5013|13.2186|13.4235|14.9606|15.6287|14.7065|15.3213|15.5262|15.9853|16.1902|17.2682|18.0101|20.9284|10.9889|10.9151|12.2718|11.12|11.3741|10.6323|8.4025|7.5336|7.5828|7.968|10.2224|11.0257|12.1734|10.8044|9.7346|8.5255|9.0583|8.1156|6.7712|7.2836|7.7467|7.9107|8.4886|8.6075|8.2632|8.4845|8.7919|9.3862|9.5256|9.956|9.6936|8.4148|8.6525|9.3247|9.5379|9.7551|10.0789|7.8164|8.382|7.7672|7.3368|7.0007|5.312|3.9676|4.5046|5.2833|5.2956|5.8408|6.681|6.763|7.095|7.6319|7.9721|8.2509|9.0542|9.3166|10.1035|10.4888|10.4396|11.079|12.5956|12.5915|12.9194|14.0875|14.8868|15.4442|17.2395|17.7314|17.7969|17.46|19.16|21.01|22.71|25.66|23.26|22.37|24.25|26.06|26.37|24.68|24.39|26.18|25.36|27.28|27.78|29.69|28.04|29.31|25.11|24.45|22.97|22.15|26.02|24.77|24.67|29.18|29.12|30.4|25.69|27.75|28.46|27.84|25.16|25.97|27.86|31.25|35.16|37.3|39.11|42.45|
2025-08-23 06:40:22|usa_0325|ETR|price_next_month|0||||||||||||||||||||||||||||5.88|5.42|5.6|6.04|6.79|7.44|7.42|8.465|8.655|8.41|9.915|10.35|11.335|11.71|12.385|13.15|18.625|15.315|12.75|11.69|12.19|10.875|11.875|14.25|14.815|13.19|12.75|14|13.625|11.69|13.655|12.19|14.315|12.44|13.69|14.375|14.72|15.625|15.155|14.97|12.47|12.72|13.565|19.155|17.71|20.25|18.75|19.425|20.59|23.2|20.265|22.045|22.225|23.305|25.755|26.95|29.24|27.3|28.75|32.68|34.76|36.65|38.97|35.36|34.755|34.97|38.55|42.915|46.425|56.57|49.98|59.935|54.09|57.43|53.46|39.025|38.18|32.385|40.165|38.36|38.155|40.645|38.755|37.265|36.085|34.86|33.4|34.585|34.69|32.78|36.335|36.29|32.3|35.615|33.75|32.36|31.515|36.25|36.415|42.01|43.755|38.59|35.51|34.08|35.29|37.59|40.695|36.84|35.82|38.13|38.36|43.13|39.345|40.795|40.64|41.975|44.595|48.45|52.81|60.74|65.76|47.755|52.565|50.61|47.665|54.645|51.46|51.51|55.885|59.425|57.565|53.57|54.14|53.79|51.35|47.795|49.88|53.335|57.985|77.39|81.08|83.17|90.43|
2025-08-23 06:40:27|usa_0326|GWW|price_next_month|0||||||||||||||||||||||||||||15.4775|15.34|14.885|12.12|14.3675|17.855|21.615|20.455|23.61|22.615|21.165|25.26|26.295|28.08|25.65|25.045|31.315|31.25|33.375|27.5|29.815|30.25|29.315|31.25|33.69|34.5|35.125|37.065|38.625|37.69|48|43.72|48.125|54.5|44.13|46.06|40.75|50.19|47.25|42.38|47.94|43.38|31.75|31.94|39.38|38.78|42.1|43.3|54.3|56.07|49.04|48.46|47.3|46.15|49.2|45.78|48.14|52.4|52.95|58.59|61.21|55.29|62.32|66.98|70.93|76.92|62.09|72.78|77.65|82.62|87.36|89.92|79.38|86.71|89.51|78.57|72.95|83.88|89.91|93.73|99.28|110.54|112.01|124.03|131.47|151.6|148.37|171.31|190.74|207.82|204.83|201.41|217.82|246.47|262.14|268.97|234.48|254.4|235.15|246.8|235.84|248.43|228.71|210|196.69|234.52|218.85|208.12|252.57|192.7|166.74|197.7|269.66|281.35|346.56|283.97|295.39|282|291.03|308.84|302.67|275.58|341.53|350.02|364.39|433.54|444.58|463.11|495.11|500.03|543.53|584.35|589.48|695.57|738.49|729.83|895.64|921.35|976.81|1109.23|1062.67|1024.31|1039.54|
2025-08-23 06:40:32|usa_0327|RCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||7.81|10.505|11.995|13.565|13.875|14.44|14.875|13.75|11.94|10.875|11.5|11.19|14.065|12.25|13.44|13.19|15.94|19.875|23.22|26.19|34.19|74.75|27.88|39.75|36.94|47|53.06|49.44|20.81|19.88|22.5|26.18|20.38|23.63|11|18.06|23.59|19.82|18.36|15.97|18.57|29.25|29.71|42.37|40.53|42.75|46.6|53|42.02|45.45|41.44|40.9|41.79|33.9|40.5|44.93|41.57|38.53|42.88|40.22|31.9|25.48|13.56|6.49|14.73|14.52|20.23|26.09|35.84|28.86|39.54|44.9|39.82|30.62|29.72|27.18|27.37|24.98|33.67|36.2|36.53|38.09|42.04|49.6|53.13|59.65|67.97|75.55|68.06|89.85|98.35|81.96|77.4|72.44|76.87|93.63|106.6|113.07|123.77|133.55|108.19|112.76|104.73|120.05|120.94|116.34|108.83|117.08|46.77|48.71|56.42|65|86.95|76.87|84.43|77.81|77.73|38.71|53.38|64.94|65.43|109.11|84.73|127.5|139.63|156.72|206.35|266.6|214.91|317.87|
2025-08-23 06:40:37|usa_0328|ALTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:40:39|usa_0329|HOG|price_next_month|0||||||||||||||||||||||||||||1.1031|1.4094|1.7681|0.9594|1.3525|1.8137|2.4937|2.66|2.8188|3.4762|3.28|3.975|4.4588|4.065|4.965|5.1087|5.75|6.07|6.1325|7|6.8125|5.97|6.97|6.6875|8.625|11.0325|10.25|11.2825|11.0625|9.875|13.3125|13.875|12.565|18|19.815|19.44|26|29.94|27.69|29.655|35.095|39.81|44.88|48.19|45.39|46.09|51.61|45.26|57|52.99|47.32|52.3|41.78|44.44|46.88|47.41|51.04|56.32|59.87|57.57|60.11|47.02|53.19|49.53|53.53|50.84|57|68.63|68.27|63.32|57.32|51.5|40.64|38.25|37.84|24.48|12.18|22.16|22.6|24.92|22.74|33.83|27.23|30.66|39.65|37.26|43.39|38.9|44.19|52.33|43.23|46.76|52.42|54.65|56.77|64.04|61.69|73.94|61.82|65.7|61.7|56.21|58.3|49.45|40|47.83|52.92|57.02|57.04|56.81|48.67|47.34|48.46|41.13|42.89|38.22|36.86|37.23|35.78|38.91|33.4|21.83|26.03|32.88|40.09|48.37|39.62|36.49|34.57|36.45|37.81|43|46.03|37.1|38.61|26.85|32.45|34.39|37.5|31.95|27.06|22.42|24.33|
2025-08-23 06:40:44|usa_0330|CF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.19|3.284|2.966|3.964|5.788|8.8|11.62|17.352|18.562|26.74|27.916|10.756|9.128|14.472|14.746|16.652|19.798|16.776|15.338|24.264|28.034|27.862|31.48|32.322|33.558|38.448|40.73|40.722|43.812|37.76|36.2|43.244|49.302|48.89|50.766|52.068|60.662|57.568|63.94|51.57|30.25|33.69|26.55|25.54|35.29|27.34|30.81|37.68|42.44|39.61|42.8|44.88|44.18|45.16|47.16|46.14|40.28|28.37|29.8|26.16|44.99|48.99|46.95|58.54|68.25|95|86.91|107.37|83.08|74.6|78.28|80.88|75.51|79.25|71.74|83.19|92.21|78.47|90.99|
2025-08-23 06:40:48|usa_0331|BBBY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:40:49|usa_0332|EQIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233.92|192|48|43.2|18.88|77.44|26.24|12.48|7.04|3.88|3.1|19.05|19.11|32.91|32.25|29|37.42|42.16|40.5|43.88|36.44|46.93|57.83|49.23|68.37|84.07|86.14|94.49|97|74.33|89.77|91.39|56.91|48.79|68.21|76.63|90.62|103.93|102.34|84.37|76.59|88.75|93.79|100.7|96.75|119.96|147.7|178.18|185.78|214.38|216.38|179.35|168.65|184.34|180.54|214.52|197.73|216.86|246.065|270.24|301.2|295.11|330.11|380.01|373.22|384.98|406.55|440.5|457.93|455.19|410.21|437.19|411.97|374.67|453.05|506.61|565.74|589.73|702|725.98|773.31|716.32|713.88|832.65|831.85|742.94|739.28|637.38|554.89|738.13|710.07|812.73|682.24|829.77|756.84|786.82|914.33|913.66|838.1|789.19|
2025-08-23 06:40:53|usa_0333|L|price_next_month|0||||||||||||||||||||||||||||7.6725|8.0808|7.765|5.7492|7.8183|7.8367|7.6108|7.9508|8.13|8.3292|8.9958|8.5575|8.6433|7.5125|6.9075|7.235|8.2608|7.4792|7.3542|7.3542|7.6983|8.49|10.0317|12.2192|13.7717|12.7083|13.4383|13.7717|16.48|15.3133|18.0217|18.615|16.6467|16.6767|13.4383|15.6567|14.0317|12.1983|11.6883|11.8133|9.3333|9.1883|10.4583|15.1567|16.2|22.47|18.92|16.9333|20.15|19.9833|15.8133|14.38|14.6733|13.7567|15.3333|14.3333|17.8867|19.3367|18.8767|19.9667|22.6667|23.6267|27.8767|30.9933|32.8967|35.3833|37.06|38.92|43.46|47.32|47.4|49.09|46.51|42.11|44.56|33.2|24.4|24.89|30.02|33.1|35.77|37.24|37.15|39.4875|40.05|44.26|39.87|39.7|37.31|41.13|39.59|42.28|43.37|44.67|45.55|48.31|44.59|43.97|42.13|43.6|38.26|41.64|38.11|36.46|37.01|39.68|41.33|43.03|46.58|46.62|48.68|49.51|51.65|52.46|50.78|46.56|47.9|51.29|53.54|49|51.45|34.66|36.41|34.68|45.29|55.75|53.63|56.07|59.66|62.84|58.25|57.02|61.48|57.57|62.65|64.01|72.86|75.15|79.95|78.96|85.45|86.83|90.54|
2025-08-23 06:40:59|usa_0334|INCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.7825|2.22|2.4675|1.97|3.78|4.095|4.0625|5.1875|9.75|8.0325|9.5625|10.125|16.625|10.625|16.9375|20.125|21.69|22.5|18.03|15.25|15|9.03|13.315|9.625|54.875|38.5|37.905|36.63|27.88|16.12|18.83|14.9|14.75|8.21|6.19|4.94|4.36|3.43|5.25|5.28|8.92|7.95|6.13|10.4|8.96|6.55|7.97|4.99|5.09|4.17|4.26|4.76|7.43|7.71|5.32|8.66|11.98|10.85|9.26|4.15|2.93|2.36|5.2|5.89|10.68|13.44|13.02|16.66|14.74|18.48|17.44|13.77|17.7|22.66|24.99|15.96|18.38|22.15|23.41|39|65.52|48.56|47.57|67.06|79.71|97.16|104.28|117.53|70.56|72.27|90.21|86.97|121.21|124.28|133.29|113.25|90.29|61.94|66.54|64.82|80.59|76.8|84.92|83.92|73.07|97.66|98.76|86.64|89.75|85.38|77.35|66.98|74.33|74.96|77.68|74.34|85.14|74.41|63.72|53.93|58.77|52.05|65.07|74.12|74.16|62.66|74.89|
2025-08-23 06:41:04|usa_0335|RF|price_next_month|0|2.8503|3.1464|3.2698|3.5166|3.1711|3.3809|4.3186|4.368|4.8245|5.3304|5.9844|7.1813|7.354|8.3658|7.6872|8.3288|7.9093|7.317|6.0214|5.6142|5.6142|5.75|5.5649|6.0214|6.5273|6.4903|6.3052|5.8857|5.5668|6.4409|5.7508|7.4071|9.2473|9.6614|10.3515|10.5815|11.2716|12.2378|12.2838|13.2499|14.6761|13.3603|13.5628|13.4109|14.3219|14.4231|12.829|12.8036|14.0688|15.587|16.1437|17.0547|18.6741|17.662|20.2429|22.4696|22.9757|28.1883|29.7571|31.6802|35.3239|33.6033|29.9595|31.0729|30.5668|28.7956|24.3421|19.6356|16.5612|16.1437|19.079|24.0891|24.6559|25.9109|21.7895|25.3199|28.3968|28.5263|27.4251|26.5425|27.2956|29.2308|29.7571|30.3644|28.0576|29.69|35.08|32|33.49|33.64|32.55|33.18|36.51|36.29|37.95|36.26|35.09|30.07|27.12|25.17|21.92|9.48|11.09|3.46|4.49|4.42|4.84|6.35|8.8375|7.33|6.3|7.1|7.34|6.09|3.93|5.22|6.74|6.96|6.52|7.78|8.49|10.01|9.63|10.17|10.14|10.14|9.93|8.7|9.83|10.39|9.35|8.12|9.38|9.17|10.71|14.41|13.75|14.6|15.48|19.23|18.7|18.61|16.97|15.17|15.53|15.93|16.1|15.57|10.75|10.86|13.3|17.01|21.8|19.25|23.68|22.94|20.72|21.18|21.95|23.54|18.26|20.37|14.53|18.67|19.27|22.37|23.87|24.64|20.41|25.33|
2025-08-23 06:41:10|usa_0338|COG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:41:11|usa_0339|AME|price_next_month|0||||||||||||||||||||||||||||1.7585|1.9081|1.6859|1.3333|1.5363|1.7778|1.8148|1.8696|2.203|2.5556|2.2963|2.2222|2.4074|2.2593|2.0193|2.037|1.8148|2.0741|2.3896|2.6859|2.3896|2.3896|2.6859|2.6119|2.5007|2.8519|2.76|2.9452|3.0741|3.3156|4|3.4904|3.8607|4.5096|3.7126|3.1393|2.6948|3.3793|3.4637|2.9259|3.2593|3.0459|3.083|3.2222|3.9467|4.0904|4.6326|4|4.4726|5.7378|4.8696|5.2281|5.1111|5.5852|5.8607|6.9704|7.6296|7.8519|9.1378|9.7541|11.3185|11.2207|12.2074|12.0681|12.1896|14.5985|12.5689|13.8311|15.4044|16.1244|17.3422|20.8889|19.5733|21.5644|21.2711|14.7778|14.2044|14.3156|14.3822|15.5067|16.1956|19.2222|19.6756|24.0222|27.1867|30.6933|28.3333|26.3467|31.3333|33.5533|31|35.55|40.99|40.71|46.28|47.83|49.42|52.72|48.69|52.15|47.9|52.42|53.05|54.82|47.05|48.09|47.03|44.1|51.1|57.2|61.58|67.49|76.3|69.8|77.8|67.08|72.9|88.17|89.61|91.65|97.15|83.87|93.25|98.2|113.26|134.93|139.05|132.4|136.77|126.26|123.5|129.66|144.92|137.93|158.6|140.77|162.05|174.66|173.48|183.34|184.56|169.58|184.85|
2025-08-23 06:41:17|usa_0340|EQT|price_next_month|0||||||||||||||||||||||||||||2.6961|2.4297|2.5877|2.818|2.5712|2.7808|2.7333|2.9945|3.0173|2.913|3.4066|3.769|4.2548|4.4345|4.4345|4.7211|5.8858|5.6148|5.2275|4.7242|4.4345|4.4345|4.2982|4.5305|4.3958|4.6854|3.9311|4.4531|5.0339|4.5894|4.6173|4.9271|5.0928|5.0339|3.8149|4.3075|4.0364|4.1046|5.7402|5.6535|5.3437|7.1838|8.0636|8.9836|9.089|12.3912|11.1056|10.1949|9.5227|11.1366|10.5914|11.0282|11.5176|11.9018|11.9668|12.763|13.5963|14.5566|15.8855|17.1309|17.6699|17.8557|22.0099|23.946|22.8618|22.0006|22.3104|25.1046|26.796|32.2234|29.1875|34.8937|34.5405|41.1203|32.3721|21.505|21.2076|20.8358|23.7788|25.9348|27.2731|26.9447|22.7255|23.1964|29.8566|32.6013|39.3297|39.3421|31.3002|30.8665|34.9432|37.564|36.8081|46.5414|53.592|53.0406|57.5015|67.526|58.1272|58.2635|46.1201|55.7233|47.6133|40.9344|38.2517|43.4312|45.1412|40.891|37.564|36.0213|39.466|38.7473|33.636|31.0958|30.7798|21.0465|19.47|20.45|15.11|10.74|6.05|14.59|14.52|15.14|16.31|19.1|18.39|19.91|21.25|39.75|44.03|41.84|32.67|34.84|42.18|42.38|35.4|40.09|34.51|36.54|51.12|49.44|53.75|
2025-08-23 06:41:22|usa_0342|FLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:41:23|usa_0343|NLSN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-08-23 06:41:24|usa_0344|TXT|price_next_month|0||||||||||||||||||||||||||||4.4575|4.675|4.4775|4.455|5.6075|6.465|6.8225|7.595|7.5475|7.5525|8.1925|7.9375|9.35|10.1175|11.4475|12.1625|14.7825|13.1875|13.3125|12.75|12.9075|14.25|16.6575|17.1875|19.6575|21.4375|20|22.1875|24.345|27.845|35.065|28.905|29.905|39.125|36.94|37.19|37.22|46.065|41.125|38.595|29.845|30.97|28.53|25.22|25.5|26.51|28.16|15.825|22.915|24.59|19.7|20.5|19.28|14.745|21.71|24.845|26.64|27.59|30.65|34.075|35.99|37.675|37.085|36.02|42.23|44.975|44.955|45.465|46.585|50.835|56.445|69.21|56.11|61.01|43.47|17.7|9.03|10.73|13.44|17.78|19.53|22.84|20.76|20.82|26.29|26.1|23.13|19.42|25.48|26.64|26.05|25.21|28.76|25.75|27.38|28.79|35.5|40.9|36.37|41.53|42.56|43.98|43.7|42.17|34.22|38.68|39|40.08|47.37|46.66|49.13|52.74|58.67|62.14|68.27|53.63|53.23|53|49.3|46.09|45.93|26.36|34.94|35.8|45.26|64.24|69.01|73.85|68.06|69.25|65.64|68.44|72.85|66.94|77.77|76|84.71|84.59|92.9|80.42|76.51|70.37|77.77|
2025-08-23 06:41:30|usa_0345|AKAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237|249.13|98.88|78.84|51|29.06|9.45|7.75|3.16|4.61|2.29|1.06|0.97|1.33|2.42|4.58|7.9|12.95|11.84|14.93|13.85|13.1|11.81|15.27|17.34|21.88|33.69|39.63|46.86|56.18|44.08|33.96|39.19|30.2|35.77|23.34|14.38|13.48|22.02|16.44|22|24.7|38.83|38.36|51.67|48.32|34.43|24.22|26.94|32.23|32.59|35.18|37.99|40.71|43.91|47.2|44.755|47.68|53.07|59.02|60.3|58.155|73.78|76.71|60.82|45.62|50.99|50.53|69.47|68.59|60.94|47.14|52.25|66.99|71.65|75.26|72.25|65.1|80.06|88.13|86.5|93.35|97.71|112.44|95.12|111.03|108.7|119.92|105.46|114.55|112.28|96.22|88.33|88.95|81.97|94.5|103.33|123.23|100.93|98.28|101.08|99.9|80.58|76.31|
2025-08-23 06:41:35|usa_0346|MAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||19.63|19.63|20|20.25|20.13|20.63|20.13|19.5|19.38|20.88|22|27.5|26|28.75|26.5|28.38|28.06|27.31|27.56|24.63|25.56|24.38|20|22.56|23.19|23.94|19.63|20.81|22.5|24.1|24.2|27.57|29.35|29.9|28.45|29.7|33|37.33|40.2|48.13|41.87|47.9|59.75|57.21|60.3|70.22|64.27|72.57|73.22|72.75|80.35|95.53|95.12|73.15|85.71|68.25|73.13|55.33|29.42|14.74|17.53|19.67|29.8|30.85|44.71|41.45|44.58|48.66|52.82|53.13|49.76|54.3|61.57|58.41|57|59.72|70.05|62.05|59.21|56.6|64.91|65.01|70.5|86.01|81.76|79.16|84.74|77.97|76.08|89.24|70.78|68.69|62.43|57.39|54.6|64.57|57.62|59.06|51.62|46.16|40.14|33.05|27.5|22.31|7.47|7.63|6.96|15.7|13.79|16.3|18.09|16.54|12.55|10.61|11.13|13.74|9.99|12.75|9.72|15.79|13.76|16.01|18.7|20.78|14.66|16.71|
2025-08-23 06:41:40|usa_0347|NVDA|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0457|0.0355|0.0586|0.0721|0.1333|0.2378|0.3307|0.1688|0.1862|0.3567|0.353|0.4553|0.4251|0.2788|0.0843|0.1427|0.1052|0.2181|0.1514|0.1769|0.1854|0.1954|0.1038|0.1594|0.2416|0.2258|0.2557|0.3013|0.3927|0.383|0.4852|0.6165|0.5167|0.5773|0.8527|0.7885|0.5347|0.6175|0.316|0.1867|0.207|0.2607|0.363|0.3265|0.405|0.3285|0.233|0.3402|0.5665|0.501|0.3327|0.3907|0.3787|0.3108|0.3508|0.2993|0.3165|0.3618|0.3688|0.39|0.4595|0.475|0.4863|0.5242|0.5515|0.5533|0.562|0.793|0.784|1.168|1.5335|2.305|2.537|3.6088|4.236|5.0178|6.05|6.3048|7.017|4.0857|3.8565|3.3865|4.1878|5.4185|6.7518|8.8755|13.3745|13.4015|13.7145|16.2445|22.385|32.676|24.385|18.672|15.094|16.923|23.216|37.834|49.355|46.77|79.112|109.633|119.37|138.25|124.92|135.13|177.99|
2025-08-23 06:41:44|usa_0348|LH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.8736|1.8255|1.7998|1.8255|1.4776|0.7259|0.6722|0.698|0.5369|0.5111|0.4295|0.5369|0.4575|0.3501|0.3758|0.4575|0.698|0.6443|0.7109|1.2757|21.101|28.9679|29.2557|30.2823|38.6411|37.026|34.9643|42.61|29.4662|20.7036|22.9802|25.3083|27.2927|30.4541|36.6824|34.1395|33.6413|39.3455|41.1066|42.5241|43.5292|41.4503|50.3846|49.053|55.3415|58.8379|63.0903|67.8152|63.4425|59.0612|63.3738|64.9631|58.0561|52.8244|50.8571|55.1095|57.7211|59.1815|61.0801|67.4973|62.6951|69.8598|77.2392|82.8747|77.9694|72.0332|78.5106|75.5039|72.2394|72.7892|76.887|80.203|83.1067|86.6804|77.1705|84.7905|89.0772|93.888|98.6044|102.7107|109.3513|105.4426|96.5168|107.659|119.8922|107.6762|115.2961|120.399|136.5152|132.048|149.9082|146.6866|150.6298|137.9241|119.7118|137.3829|143.9118|141.5494|150.6813|141.2745|165.7323|171.6169|196.6503|228.4016|254.4143|246.571|233.1179|206.418|225.2402|190.5938|216.5894|194.7603|213.93|199.73|222.3|201.37|215.44|228.27|249.8|241.01|260.08|
2025-09-05 11:09:08|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57||
2025-09-05 11:09:13|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64||
2025-09-05 11:09:17|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5||
2025-09-05 11:09:22|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74||
2025-09-05 11:09:26|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88||
2025-09-05 11:09:30|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63||
2025-09-05 11:09:35|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08||
2025-09-05 11:09:40|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24||
2025-09-05 11:09:44|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47||
2025-09-05 11:09:49|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29||
2025-09-05 11:09:54|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64||
2025-09-05 11:09:58|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76||
2025-09-05 11:10:03|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11||
2025-09-05 11:10:08|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41||
2025-09-05 11:10:13|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12||
2025-09-05 11:10:19|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27||
2025-09-05 11:10:23|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89||
2025-09-05 11:10:28|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667||
2025-09-05 11:10:30|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7||
2025-09-05 11:10:35|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77||
2025-09-05 11:10:40|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8||
2025-09-05 11:10:49|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29||
2025-09-05 11:10:54|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23||
2025-09-05 11:10:59|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1||
2025-09-05 11:11:03|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43||
2025-09-05 11:11:06|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15||
2025-09-05 11:11:14|usa_0026|PEP|price_next_month|0.4910007199424|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65||
2025-09-05 11:11:21|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11||
2025-09-05 11:11:25|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|223||
2025-09-05 11:11:31|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09||
2025-09-05 11:11:37|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29||
2025-09-05 11:11:40|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98||
2025-09-05 11:11:46|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48||
2025-09-05 11:11:51|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1||
2025-09-05 11:11:58|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1||
2025-09-05 11:12:05|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56||
2025-09-05 11:12:13|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76||
2025-09-05 11:12:20|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8||
2025-09-05 11:12:26|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84||
2025-09-05 11:12:31|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81||
2025-09-05 11:12:36|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22||
2025-09-05 11:12:41|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:12:42|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26||
2025-09-05 11:12:44|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31||
2025-09-05 11:12:51|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94||
2025-09-05 11:12:56|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128||
2025-09-05 11:13:01|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97||
2025-09-05 11:13:07|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|170.16|188.52||
2025-09-05 11:13:09|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07||
2025-09-05 11:13:15|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:13:17|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65||
2025-09-05 11:13:20|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:13:21|usa_0052|GS|price_next_month|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25||
2025-09-05 11:13:25|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34||
2025-09-05 11:13:30|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|222.35||
2025-09-05 11:13:35|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63||
2025-09-05 11:13:41|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06||
2025-09-05 11:13:46|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96||
2025-09-05 11:13:50|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75||
2025-09-05 11:13:54|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16||
2025-09-05 11:13:58|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31||
2025-09-05 11:14:04|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:14:05|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07||
2025-09-05 11:14:10|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19||
2025-09-05 11:14:15|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|75.35||
2025-09-05 11:14:20|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16||
2025-09-05 11:14:24|usa_0067|COST|price_next_month|1.8744394618834|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|955.9||
2025-09-05 11:14:30|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92||
2025-09-05 11:14:32|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85||
2025-09-05 11:14:36|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75||
2025-09-05 11:14:40|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06||
2025-09-05 11:14:44|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07||
2025-09-05 11:14:50|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94||
2025-09-05 11:14:55|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|252.94||
2025-09-05 11:14:59|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79||
2025-09-05 11:15:03|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54||
2025-09-05 11:15:08|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18||
2025-09-05 11:15:10|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21||
2025-09-05 11:15:12|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11||
2025-09-05 11:15:15|usa_0083|MS|price_next_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48||
2025-09-05 11:15:21|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98||
2025-09-05 11:15:25|usa_0085|DUK|price_next_month|0|10.0977|9.9339|11.353|10.8618|10.316|11.0802|12.4993|12.7721|14.3551|14.1912|15.1192|16.8111|17.63|21.0685|21.0685|22.1057|19.4857|19.1036|20.9594|21.396|19.3219|20.0315|20.6319|20.1407|19.9769|22.979|23.0335|23.4701|23.0881|25.3259|27.8366|24.1251|24.2342|25.5442|27.4|28.6008|29.5832|31.5482|31.2207|32.094|34.2773|37.1155|38.2071|36.6789|31.9848|33.404|34.6056|35.2606|34.4956|36.2422|39.0805|43.447|41.0454|41.8095|42.6828|40.9362|38.3163|44.2657|42.3554|47.3223|50.5426|49.8876|56.492|53.9812|48.9051|46.2306|49.3418|50.4334|50.2151|53.8721|75.4864|63.8736|81.6716|67.4367|67.0874|60.9044|66.9477|44.5212|35.7881|29.7448|30.7229|30.653|31.701|37.9539|36.8748|37.5522|42.8444|46.7917|50.9836|51.5949|46.2503|49.5165|50.8614|52.9573|55.2628|59.07|61.56|51.09|57.51|55.95|54.93|52.74|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3|54.63|53.64|55.95|55.8|61.26|63.93|64.29|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64||
2025-09-05 11:15:30|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68||
2025-09-05 11:15:35|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98||
2025-09-05 11:15:39|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02||
2025-09-05 11:15:44|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16||
2025-09-05 11:15:49|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54||
2025-09-05 11:15:52|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|225.28||
2025-09-05 11:15:57|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02||
2025-09-05 11:16:03|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27||
2025-09-05 11:16:07|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95||
2025-09-05 11:16:10|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61||
2025-09-05 11:16:15|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01||
2025-09-05 11:16:18|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45||
2025-09-05 11:16:23|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215||
2025-09-05 11:16:27|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06||
2025-09-05 11:16:32|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:16:34|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69||
2025-09-05 11:16:36|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:16:37|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5||
2025-09-05 11:16:42|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97||
2025-09-05 11:16:47|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61||
2025-09-05 11:16:52|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45||
2025-09-05 11:16:56|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:16:58|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62||
2025-09-05 11:17:04|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39||
2025-09-05 11:17:08|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51||
2025-09-05 11:17:14|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48||
2025-09-05 11:17:19|usa_0116|KR|price_next_month|1.4914728682171|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.84||
2025-09-05 11:17:25|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4||
2025-09-05 11:17:30|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76||
2025-09-05 11:17:35|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76||
2025-09-05 11:17:40|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|344.31||
2025-09-05 11:17:45|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41||
2025-09-05 11:17:48|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95||
2025-09-05 11:17:54|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75||
2025-09-05 11:17:58|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|55.98||
2025-09-05 11:18:03|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|545.46||
2025-09-05 11:18:08|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|267.38||
2025-09-05 11:18:12|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:18:13|usa_0131|YUM|price_next_month|0.34102141680395|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778||5.5835|6.662|8.2242||10.4712|7.3038|7.4602||5.2689|5.2365|6.4715||8.2152|7.6615|8.5298||11.4869|10.9045|8.5963||10.0524|10.66|12.4001||13.4823|14.2768|16.3225||18.4401|17.0344|17.5413||18.1202|17.5737|21.9995||24.3472|23.5274|26.7129||28.5464|25.6558|19.3713||24.9008|24.6276|25.361||29.4453|29.9846|36.0102||39.7781|39.095|40.2958||50.5926|45.8181|48.2341||48.7159|50.3482|55.8561||55.5901|52.0811|55.5469||64.794|57.3589|52.1386||59.0271|65.2254|63.39||72.64|76.82|83.47||81.33|86.89|92.22||102.35|116.78|100.67||89.73|95.85|105.8||119.97|131.03|122.84||121.47|111.24|128.66||128.69|129.38|125.55||137.43|134.92|138.94||143.94|146.97||
2025-09-05 11:18:18|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|260.24||
2025-09-05 11:18:23|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81|49.61||
2025-09-05 11:18:28|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|12.5||
2025-09-05 11:18:33|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:18:34|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|97.73||
2025-09-05 11:18:39|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|35.54||
2025-09-05 11:18:44|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|105||
2025-09-05 11:18:49|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|576.61||
2025-09-05 11:18:54|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|111.75||
2025-09-05 11:18:59|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|278||
2025-09-05 11:19:04|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|384.72||
2025-09-05 11:19:10|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|287.88||
2025-09-05 11:19:14|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65|298.01||
2025-09-05 11:19:17|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|105.5||
2025-09-05 11:19:22|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|255.97||
2025-09-05 11:19:27|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|137.31||
2025-09-05 11:19:31|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.18||
2025-09-05 11:19:36|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392.73||
2025-09-05 11:19:41|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|199.2||
2025-09-05 11:19:45|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|203.25||
2025-09-05 11:19:48|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|261.76||
2025-09-05 11:19:54|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|155.22||
2025-09-05 11:19:58|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:19:59|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26|478.64||
2025-09-05 11:20:05|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|178.25||
2025-09-05 11:20:09|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25|124.21||
2025-09-05 11:20:15|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|456.87||
2025-09-05 11:20:19|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|30.93||
2025-09-05 11:20:23|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|99.36||
2025-09-05 11:20:28|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|63.24||
2025-09-05 11:20:33|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|274.12||
2025-09-05 11:20:36|usa_0164|BHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:20:37|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|44.94||
2025-09-05 11:20:42|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4781|1.6677|1.7331|1.8125|1.0044|1.1131|0.9027|0.3425|0.2577|0.3508|0.5125|0.5465|0.6723|0.7944|0.6517|0.6485|0.9481|0.9619|0.8065|0.7706|0.8515|0.8079|0.7081|0.5971|0.7048|0.7885|0.887|0.9285|1.0852|1.3037|1.5673|1.5158|1.7502|1.8375|1.6523|1.7679|1.3267|1.7001|2.0334|2.4696|2.9271|3.2954|3.8321|4.6846|5.8275|4.935|5.7375|4.0862|4.1662|5.985|5.5738|6.3238|7.4488|5.9763|8.225|9.6025|15.2325|15.9675|16.15|19.6|22.58|13.09|11.415|7.675|10.935|12.16|23.58|17.09|31.985|39.85|63.14|69.16|55.29|39.65|83.36||
2025-09-05 11:20:44|usa_0168|CCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.63|19.13|21.06|19.25|31.63|38.38|34|30.31|27.94|24.49|9.75|11.7|7.27|7.3|2.3|3.5|3.95|6.37|9.9|12.66|12.4|13.95|14.12|15.31|16.4|16.13|21.76|24.52|31.63|33.65|35.23|33.65|35.16|34.34|36.25|41.07|36.12|38.85|38.2|21.17|19.52|24.52|28.74|30.22|36.94|37.85|39.51|43.12|42.17|42.86|43.4|41.36|48.48|56.61|61.88|66.75|70.52|77|70.25|76.02|70.96|72.73|74.18|78.12|86.51|83.53|81.91|85.46|86.2|86.88|97.03|90.99|87.83|94.6|100.58|107.08|112.77|100.87|110.83|108.74|117.06|125.78|133.26|138.79|149.84|159.43|166.7|156.2|159.26|189.06|193.09|180.3|182.51|185.21|180.66|133.26|148.11|123.09|108.29|92.98|108.25|93.78|110.08|107.49|89.28|105.76|105.09||
2025-09-05 11:20:47|usa_0169|VIAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:20:48|usa_0170|BBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10.38|10|9.63|10.13|12.5625|14.6875|17|17.5|19.45|19|21.2|22.25|24.07|25.25|22.75|26.4|30.3|35.97|37.8|33.85|36.6|36.4|35.3|31.53||32.59|33.12|34.34|34.89|36.16|33.97|32.24|26.24|27.87|23.77|25.59|26.5|26.03|23.52|22.56|22.86|20.55|16.55|21|20.19|19.34|21.24|22.3|21.92|20.02|22.62|22.69|22.46|23.48|24.2|25.86|26.1|25.37|24.46|23.43|24.17|25.78|24.9|28.01|29.1|28.6|27.78|27.14|26.37|29.55|35.4|37.5|37.15|38.3|37.95|37.95|40.6|33.37|27.25|29.99|32.8|31.03|28.15|17.04|9.96|13.03|16.58|22.19|27.04|27.15|29.59|24.74|28.17|29.25|31.05|21.27|22.81|19.61|24|21.32|27.6|27.23|29.41|24.83|24.64||
2025-09-05 11:20:52|usa_0171|PRGO|price_next_month|0||||||||||||||||||||||||||||||||||||16|15.625|15.875|19.375|22.5|22.125|23.125|31.5|30.5|19.06|14|13.5|13.13|11.13|12.38|12.25|13.25|12.5|9|9.5|10.63|11.75|13|15.38|11.63|12.94|9.44|7.94|9.13|7.63|9|7.56|8.59|5.69|6.75|6.63|10|11.94|16.57|14.79|12.9|12.48|11.56|12.6|12.57|15.36|16.4|13.45|16.7|21.47|16.66|18.18|17.15|18.32|13.9|13.37|15.61|15.96|15.84|17.89|17.28|19|18.65|23.71|30.84|40.99|35.23|34|29.35|25.92|27.14|37.19|44.28|61.14|56.01|65.88|72.719|90.36|90.31|90.28|95.6|104.9|114.02|114.9223|100.51|119.41|124.39|137.89|155.66|144.86|150.45|161.45|151.74|183.28|192.2|157.74|144.58|96.67|91.39|83.19|76.15|73.94|74.92|80.99|90.62|78.14|80.52|70.3|46.45|47.92|54.01|53.02|57.04|53.3|53.02|43.87|42.7|41.63|48.03|45.15|38.07|34.3|41.87|40.28|37.42|37.19|36.64|27.64|32.08|32.66|28.27|25.63|24.91|25.72|26.67||
2025-09-05 11:20:56|usa_0172|PSA|price_next_month|0||||||||||||||||||||||||||||4.15|4.37|4.35|3.71|4.1|4.87|4.99|5.43|6.2|5.86|5.91|6.55|6.96|8.15|9.39|10.64|11.63|11.03|11.57|10.95|11.04|12.91|13.89|15.09|20.38|20.5|21.25|23|29.25|26.88|29.69|27.5|32.88|30.75|26.5|26.69|25.44|27.88|25.69|24.13|22.69|22.38|25.63|22.5|26|27.23|29.52|32.89|36.61|37.97|37.75|29.42|30.95|32.15|36.2|40|47.51|41.79|47.13|52.25|52.51|58.7|66.75|66.2|72.57|76.88|80.29|89.71|108.76|93.32|70.09|80.97|78.16|90.7|81.89|81.5|61.87|66.86|72.57|73.6|79.18|96.91|98.12|99.22|108.98|117.31|119.63|129.05|138.86|143.26|148.95|138.63|153.93|165|159.22|166.97|157.59|175.51|171.61|184.34|200.84|187.91|205.18|229.46|253.56|244.81|238.92|213.72|215|209.38|205.57|207.25|195.76|201.78|217.83|205.47|212.52|221.18|242.76|222.86|223.76|185.45|199.88|229.07|227.62|281.16|312.48|332.18|358.53|371.5|326.41|309.75|304.34|294.83|281.75|238.71|283.19|259.45|295.92|329.06|298.48|300.43|271.94||
2025-09-05 11:21:01|usa_0173|INTU|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||3.75|2.8967|3.5633|5.8133|5.5217|5.2717|7.1883|14|11.125|8.6667|6.2083|5.9583|3.7717|4.5217|4.355|5.0317|7.75|7.8967|5.6983|9.6467|16.49|13.5633|14.9267|25|26.25|18.125|29.94|22.78|20.565|16.03|18.89|21.95|18.945|21.865|22.315|26.97|23.76|22.96|22.755|25.14|22.21|19.63|21.145|20.92|21.4|21.635|22.92|26.785|24.305|27.645|30.26|31.52|29.51|30.5|27.31|29.32|26.56|28.96|30.07|22.16|22.79|27.22|27.77|29.21|32.36|35.74|42.74|44.89|52.58|53.97|49.33|53.24|57.84|56.23|58.54|59.91|64.468|58.44|63.53|74.23|78.15|79.29|83.18|93.87|97.63|104.15|85.75|100.2|96.64|106.66|111.45|113.68|125.44|140.64|141.45|157.22|166.86|201.6|219.47|214.53|247.13|244.85|288.36|258.89|265.85|290.32|345.39|352.02|390.14|439.09|566.11|652.3|474.37|414.46|431.78|407.59|407.18|419.12|541.81|571.46|662.89|576.44|630.26|641.73|613.84|753.47|667||
2025-09-05 11:21:05|usa_0174|AON|price_next_month|0||||||||||||||||||||||||||||11.0756|10.3348|10.8533|9.3333|9.7037|10.9274|11.2978|11.1496|12.4089|13.1111|13.7778|14.5185|15.0756|15.1852|16.0385|15.4074|9.7215|9.1496|14.7778|13.8356|14.6133|16.3911|16.8889|18.28|24.1689|23.8356|21.6133|25.6667|28.7244|29.5556|37.3333|35.96|37.2067|43|45.3333|41.3333|33.8333|45.6667|37.44|35.5|25.88|27.06|36|41.44|35.15|33.24|35.45|38.04|33.3|35.73|23.75|18.33|18.93|22.16|24.05|21.9|24.57|26.06|26.44|20.41|22.74|20.85|25.44|33.85|34.22|41.91|34.23|34.79|35.86|38.75|40.04|45.32|43.33|45.39|45.8|42.3|37.05|42.2|39.45|38.51|38.9|42.46|37.67|39.75|45.74|52.17|48.12|46.62|48.43|51.8|49.2|53.95|57.74|60.35|67.5|79.09|80.46|84.88|84.36|86|90.05|96.23|100.77|93.31|87.83|105.12|107.07|110.83|112.7|119.84|138.17|143.43|142.17|142.47|143.55|156.18|156.23|180.14|189.25|193.16|220.25|172.67|205.22|184.01|203.1|251.44|260.03|319.92|276.44|287.99|291.04|281.49|318.68|325.18|318.5|309.4|298.43|282.01|328.51|366.87|370.82|354.79|355.71||
2025-09-05 11:21:10|usa_0175|HUM|price_next_month|0||||||||||||||||||||||||||||25.42|26|31.92|27.8333|30.3333|33|33.5|29|28.12|24.37|23|22.62|19.87|9.25|11.38|14.13|20.25|18.5|18.75|24.38|22.88|19.5|19.5|21.13|27.63|24.63|16.75|18.25|19|21.75|24.38|20.94|20.06|27|27.19|18.94|17.88|13.63|10.88|6.88|8|7.69|7.31|12.13|11.95|9.88|11.15|11.55|12.45|16.35|12.31|12.18|9.94|11.05|17.52|20.29|23.33|16.29|18.11|19.15|34.27|34.65|39.85|44.39|55.77|45.18|55.93|60|55.5|63.24|64.09|74.95|79.52|47.79|43.91|29.59|37.93|28.78|32.85|37.58|48.62|45.72|47.02|58.29|57.97|76.12|74.58|84.89|89.02|80.68|61.6|74.27|74.36|74.11|91.26|92.15|97.3|109.75|117.65|138.85|146.44|165.6|182.09|178.63|162.79|177.07|172.55|171.53|198.5|221.98|231.2|255.35|281.83|294.18|314.18|320.41|308.99|255.41|296.75|294.2|336.24|381.82|392.45|399.28|383.11|445.24|425.86|463.16|392.5|444.56|482|558.08|511.7|530.49|456.83|523.69|378.06|302.09|361.61|257.83|293.23|262.24|249.87||
2025-09-05 11:21:14|usa_0176|EQR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||16.44|16.375|16.375|14.94|13.315|13.375|14.75|14.065|15.375|16.125|16.875|18.375|21.5|21.875|25.25|25.25|25.565|24.565|21|21|20.405|23.125|20.655|20.905|20.75|22.75|24.94|23.53|26.19|26.245|28.35|25.95|26.78|28.2|26.75|23.72|24.44|25.91|27.9|29.25|29.1|27.46|29.55|33.35|31.54|34.35|40.4|39.25|42.41|44.87|46.51|54.61|56.28|46.43|39.81|41.78|37.37|41.52|43.17|34.93|23.93|22.89|24|28.88|32.05|45.27|45.85|48.63|54.19|59.74|61.82|58.68|59.55|61.44|63.31|57.41|55.39|58.06|56|52.36|55.38|59.44|64.65|69.56|77.61|73.86|74.81|77.32|77.09|68.07|67.99|61.75|60.77|64.58|68.06|67.26|61.61|61.71|65.43|64.96|72.56|76.42|78.89|88.66|83.08|65.06|53.63|46.98|61.64|74.23|84.13|86.4|88.73|81.5|78.39|63.02|63.65|63.25|65.94|55.33|60.19|64.4|69.63|70.37|70.63|70.26|63.2||
2025-09-05 11:21:19|usa_0177|AMAT|price_next_month|1||||||||||||||||||||||||||||0.4063|0.582|0.4258|0.2852|0.4609|0.5234|0.4648|0.4219|0.6797|0.7031|0.7344|1.1328|1.2578|1.6172|2.2422|2.2031|2.9688|2.7269|3.1563|2.9925|2.8831|4.8125|6.5|6.0788|4.4688|4.6563|3.0387|4.7663|6.3288|8.1563|11.7975|8.25|9.2025|8|6.14|9.6875|13.9075|13.75|17.765|24.36|45.735|41.75|43.155|20.22|21.125|24.965|21.545|19.87|21.735|22.18|13.36|17.05|12.98|15.56|21.63|24.24|21.25|19.97|15.89|16.64|17.45|16.42|18.32|18.11|18.32|16.91|16.9|18.01|18.57|19.1|21.36|18.83|19.17|19.81|17.92|9.58|9.21|11.26|13.18|12.31|12.24|12.92|10.37|12.425|16.43|13.78|11.32|10.78|12.25|10.33|11.69|10.73|13.705|15.2|15.01|17.3|18.96|20.19|23.105|24.05|25.05|20.13|16.085|18.77|18.87|24.42|29.84|32.2|36.22|45.88|45.12|52.77|57.59|50.78|43.02|37.28|38.34|38.69|48.02|57.9|58.12|56.18|61.6|82.48|118.19|138.13|135.13|147.19|134.2|117.29|94.07|109.6|116.15|133.3|152.76|149.78|201.62|215.08|197.26|174.71|158.07|156.75|160.76||
2025-09-05 11:21:23|usa_0178|AEP|price_next_month|0||||||||||||||||||||||||||||30.5|29.12|29.87|28|27.5|29.62|29.62|31.5|32.38|32|34.75|32.5|33.88|37.13|38.38|38.5|36.13|32.5|30.5|32|35|32.75|34.5|38.13|44.25|40.63|41.5|41.63|41.38|40.5|44.75|47.25|49.31|47.75|42.94|48.94|43.81|41.44|35.38|34.5|33.5|36.63|32.81|41.5|43.25|49.34|45|41.9|41.74|45.8|32.91|25.64|23.62|26.38|28.06|28.19|32.65|30.44|31.11|32.93|35.25|35.22|38.7|37.96|37.32|33.46|36.12|41.43|43.53|50.22|43.49|48.21|42.73|44.63|39.5|32.63|31.35|26.38|30.96|30.22|34.65|34.3|35.98|37.44|35.68|36.48|36.86|39.28|39.56|38.84|42.24|44.44|45.29|51.43|46.35|46.84|48.81|53.81|51.99|58.34|62.81|56.87|56.57|56.65|60.97|63.5|69.3|64.84|64.06|67.83|70.54|74.41|68.78|69.98|71.14|73.36|79.12|85.55|87.81|94.39|104.22|83.11|86.88|89.93|80.91|88.71|88.12|84.71|90.4|99.11|98.56|87.92|93.96|92.42|84.74|75.54|78.14|86.03|98.12|98.75|98.36|108.34|113.14||
2025-09-05 11:21:28|usa_0179|TWTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:21:29|usa_0180|DFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:21:30|usa_0183|ICE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.556|13.232|12.03|16.884|25.9|26.236|29.558|34.184|28.68|31.03|19|12.358|11.088|17.422|17.942|20.122|21.528|23.29|20.876|22.934|23.112|24.358|25.262|25.146|22.95|26.524|26.754|26.1|26.666|32.378|35.698|38.57|41.6|40.67|39.796|41.082|41.594|44.858|46.34|51.142|49.806|48.876|52.834|53.388|58.36|60.97|65.72|65.91|73.84|73.21|75.76|74.12|75.63|81.19|90.77|91.96|99.74|92.35|95.11|97.56|114.88|121.23|119.14|133.72|126.38|114.33|96.81|95.16|107.55|106.34|115.66|106.73|127.33|132.57|147.68|165.31|159.83|163.23|180.81||
2025-09-05 11:21:33|usa_0184|DVN|price_next_month|0|||||||||||||||||||||||2|2.4375|3.9375|4.5|5.25|6.125|6.125|6.875|6.125|4.8125|4.625|5.0625|5.875|3.9375|4.5|6.875|7.375|8.25|10.8125|11.125|10.0625|10.25|10.8125|10.125|10.938|8.5|10.375|9.813|10.875|12.313|12.75|11.688|17.438|17.688|16.5|19.032|22.375|17.438|19.938|16.125|16.938|13.094|16.625|18.407|19.4375|17.5625|24.0938|22.875|25.2|27.4|29.505|27.105|19.15|18.61|24.655|20.84|25.25|22.65|23.625|23.685|24.25|28.23|30.6|34.9135|36.985|40.67|45.17|56.09|60.38|68.21|60.11|64.64|66.84|70.09|72.87|74.61|93.4|85.05|113.4|94.89|80.86|61.6|51.85|58.09|64.71|66.91|67.33|62.49|65.02|88.69|91|78.7|64.95|63.81|69.85|59.12|58.21|57.19|55.06|55.01|63.22|59.22|70|75.5|60|60.27|68.21|49.42|41.93|27.9|34.68|38.28|37.89|45.54|39.49|33.31|36.9|41.37|36.33|45.01|32.4|26.65|32.14|27|20.28|21.72|12.47|10.49|8.93|16.46|23.38|25.84|40.08|50.57|58.17|62.85|77.35|63.24|53.43|54|46.57|42.02|51.18|47.03|38.68|34.1|30.41|33.22||
2025-09-05 11:21:38|usa_0185|SRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.595|13|11.5|10.375|11.095|10.22|9.28|9.28|9.375|10.345|10.185|13.835|12.69|11.7|11.975|12.785|10.6|11.07|12.05|13.42|13.915|13.9|15.57|15.875|17.875|16.77|18.61|20.19|21.25|22.15|24.025|23.01|24.13|26.52|28.69|31.74|26.36|30.755|27.95|28.335|28.08|21.305|21.92|23.01|26.215|25.725|25.375|24.59|24.875|26.74|26.035|27.55|25.345|26.865|28.45|32.37|35.205|34.875|37.525|41.425|43.815|45.57|46.355|49.305|49.855|55|55.96|53.085|50.89|51.205|47.375|51.675|55.94|53.55|51.195|56.51|56.505|58.75|53.51|55.9|57.795|55.06|58.49|63.975|67.715|72.255|80.32|61.925|62.23|62.68|61.88|68.785|65.325|63.815|69.08|80.68|82.9|75.47|80.165|77.745|74.51|70.03|71.56|71.63|80.06|83.37|82.93|74.27|81.68||
2025-09-05 11:21:43|usa_0186|NFLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|0.5893|0.9021|1.5729|1.8714|3.7236|5.2436|4.0871|3.08|1.3729|1.6143|1.6143|2.3414|3.9157|3.9357|4.5257|3.3843|3.9629|3.2586|3.08|2.8486|3.6186|3.1214|4.8514|3.9071|2.9386|4.2614|6.5971|6.3971|7.7486|7.3143|14.5814|17.1986|25.3743|27.6686|32.7014|41.0414|11.0529|17.1714|12.5257|8.1214|9.7457|23.9571|30.96|34.9263|47.1771|57.81|49.1529|60.3886|54.72|63.1143|79.7707|110.55|103.04|107.89|92.43|85.84|126.51|140.71|152.16|183.86|193.77|270.3|305.76|364.23|312.87|339.1|374.85|315.1|276.82|345.09|421.38|490.1|488.93|501.77|505.55|531.05|668.52|510.8|198.4|201.63|291.02|353.86|322.55|477.59|411.25|564.11|555.12|633.34|754.68|976.76|1101.53|1174.6||
2025-09-05 11:21:46|usa_0187|MYL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:21:47|usa_0188|ILMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7999|15.8324|10.2301|4.0677|5.5779|4.8764|4.1164|4.0921|2.1678|1.9876|1.4614|0.9694|1.4907|2.9473|4.2626|3.6585|2.5088|3.1421|4.7205|4.7838|5.4561|7.5849|10.4445|15.4085|18.6237|21.4151|19.9001|15.8957|22.1994|27.3534|31.0314|37.9441|45.4218|30.0376|26.6568|36.3901|35.2112|31.275|35.747|40.7549|43.6778|52.9142|67.5579|69.1557|60.845|29.833|50.5271|43.3855|40.4042|46.2792|49.3288|63.0274|77.7685|91.1067|148.0934|132.3585|155.8001|187.6305|190.1734|179.5146|213.6638|139.5976|153.8905|131.5206|162.0746|132.6411|155.9853|180.1089|169.3819|199.9164|226.6609|234.7379|316.0236|303.1531|272.5991|303.9813|291.6856|287.9248|282.6149|310.8306|372.3381|285.1773|415.4801|382.7436|483.0087|404.3925|339.855|289.0258|211.1111|222.9391|208.6948|200.2769|187.2115|106.6078|139.3345|119.8875|122.6|144.14|132.74|77.6|102.71||
2025-09-05 11:21:51|usa_0189|VFC|price_next_month|0||||||||||||||||||||||||||||2.7426|2.732|2.2425|1.3719|2.1072|2.6367|2.7531|3.5685|3.8368|4.4345|4.5945|4.9545|5.3522|4.7851|4.4133|4.0027|5.4569|5.8981|6.0299|5.9569|5.6475|5.9416|6.5005|5.6334|5.9416|6.7064|6.5887|7.6923|7.8241|8.4865|10.5596|10.5161|10.1184|12.2362|11.1185|9.8831|10.0313|12.1186|9.2948|7.0735|6.104|6.6476|5.1769|6.4264|8.203|9.5513|8.6148|7.8171|9.5584|10.2996|9.0783|8.6642|8.29|9.2572|8.9724|9.989|10.0008|10.862|11.7679|12.6668|12.5068|13.3163|13.8928|12.295|13.0551|14.3987|15.9588|17.8861|17.8531|20.6627|20.1874|20.5027|18.1896|17.5025|16.8436|12.9657|13.1822|13.9469|15.2223|16.7166|16.9495|20.3356|18.6673|19.5874|19.465|23.663|27.4844|32.5248|30.9412|35.7792|35.1321|36.8216|34.7273|41.9373|46.3564|50.592|55.0159|57.5008|57.6702|63.7036|65.2943|68.1745|72.5608|63.553|58.9221|59.3456|58.7621|51.025|48.4554|51.4203|58.5362|65.5579|76.3728|76.1187|86.6606|78.0106|79.2248|88.8632|87.39|82.29|82.97|58.1|60.36|67.2|76.87|87.66|80.2|72.88|65.21|52|44.68|28.25|30.94|23.51|19.81|14.73|16.46|12.46|16.96|20.71|25.97|11.88|11.72||
2025-09-05 11:21:55|usa_0190|APA|price_next_month|0||||||||||||||||||||||||||||7.75|7.5|8.435|8.06|6.25|7|8.375|9.935|6.69|8.31|9.435|9.875|10.685|13.375|14.06|13.31|12.5|13.565|12.815|14.065|11.625|13.5|13.69|12.75|13.44|14.565|14.25|17.75|19.19|17|17.625|21|16.565|17.69|13.25|14.155|9.625|15.345|21.22|19.5|18.25|24.22|24.875|27.655|28.8|31.98|25.975|25.8|24.245|29.165|25.75|27.03|31.205|28.625|30.98|34.86|38.48|41.87|46.53|50.7|54.42|56.29|68.4|63.83|75.53|71.04|70.47|65.32|72.97|72.5|80.84|103.81|95.36|134.68|112.17|82.33|75|72.86|83.95|94.12|98.77|101.76|95.58|101.02|119.36|133.37|123.72|99.63|98.88|95.94|86.12|82.719|83.76|73.88|80.25|88.8|80.26|86.8|102.66|77.2|62.57|68.4|45.86|47.13|42.54|54.4|52.5|59.48|59.82|48.64|49.48|41.37|44.87|40.95|46|37.83|32.82|32.91|24.42|21.66|27.44|13.08|15.35|8.3|14.28|20|18.75|26.21|33.21|40.93|37.17|45.46|44.33|36.85|40.49|39.72|31.33|31.44|31.19|23.6|21.93|15.54|19.29||
2025-09-05 11:21:59|usa_0191|ABC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:00|usa_0192|WM|price_next_month|0|||||||||||||||||||||||||||||||||||16.73|17.11|12.11|13.24|12.99|13.49|12.24|13.49|10.86|14.36|12.11|12.86|13.49|12.11|14.99|18.98|20.98|20.73|25.98|24.98|31.97|36.47|32.72|40.27|36.96|36.71|49.02|55.13|45.13|49.94|56.5|25.5|18.38|17.5|16|18.56|20|24.4|24.41|31|24.5|28.82|26.34|23.67|23.02|22.99|21.72|23.89|25.92|27.76|28.4|28.14|28.48|29|28.49|28.12|29.51|31.58|37.46|34.38|37.48|37.98|37.41|38.03|36.39|32.41|36.1|35.54|31.23|31.19|26.67|28.11|29.88|32.05|34.68|33.95|35.72|37.87|39.46|31.49|32.93|34.76|34.2|34.4|32.74|36.38|40.98|42.03|43.54|41.78|44.45|44.89|48.89|51.43|49.53|51.13|53.76|52.95|58.79|66.12|65.66|69.5|72.78|75.15|82.17|88.43|81.29|90|89.47|95.67|107.34|117|112.21|121.7|100.02|109.6|107.91|111.32|137.97|148.26|160.23|150.44|164.44|164.56|158.37|154.73|166.05|163.79|164.33|185.63|208.02|202.66|215.85|220.26|233.36|229.16||
2025-09-05 11:22:05|usa_0193|HCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|27.22|22.16|24.44|26.86|26.48|29.64|38.07|38.16|39|46.77|49.49|50.53|65.31|71.36|70.8|77.74|93.17|69.08|63.47|81.18|79.36|80.96|80.28|84.61|85.23|79.2|101.16|98.42|107.7|127.06|134.54|125.55|139.48|126.27|138.8|110.89|109.33|130.56|166.1|198.96|248.9|241.4|248.73|214.94|178.18|214.4|255.07|281.99|286.71|225.36|304.9|319.02|322.16|415.54|313.07|317.61|340.54||
2025-09-05 11:22:09|usa_0195|SHW|price_next_month|0||||||||||||||||||||||||||||2.2733|2.4575|2.7258|2.3325|2.8375|3.2817|3.5317|3.4567|3.9617|4.215|4.36|4.285|4.5417|4.7633|4.7267|5.455|5.6883|5.25|5.4383|5.4383|5.5833|5.9383|6.0833|6.2717|7.0217|7.7917|7.5217|8.355|9.25|10.0833|10.71|9.25|9.5433|11.8767|10.6267|8.3967|8.5433|10.3767|9|7.46|5.8767|8.2933|6.9367|7.23|8.95|6.9933|7.63|8.12|9.24|10.2433|9.5767|9.1167|8.88|9.2933|10|11.18|11.2467|12.6833|13.46|14.24|14.4|14.8567|15.87|14.1833|17.6333|16.98|16.8667|19.7433|23.0333|21.2567|23.23|21.3067|19.0333|18.44|17.75|18.97|15.9167|18.88|19.25|19.0133|21.1167|26.0233|23.05|24.3233|28.2433|27.43|25.7233|27.57|32.51|40.0933|44.7833|47.5267|54.0467|61.0367|58.0567|62.6667|61.0867|66.6133|68.7433|76.52|90.4233|92.6667|92.5867|88.9433|85.2233|95.77|99.91|81.62|101.27|111.56|112.4233|131.7167|139.0367|122.5533|146.91|131.1567|140.5067|151.61|171.0133|190.7733|185.6633|178.79|215.9733|229.3267|230.6|273.87|291.03|316.61|286.51|274.96|241.94|225.03|236.59|237.54|276.5|238.21|304.38|299.61|350.8|358.77|358.16|352.92|330.88||
2025-09-05 11:22:13|usa_0196|PXD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:22:14|usa_0197|SE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.29|10.49|14.35|12.75|13.63|25.36|35.71|29.35|45.03|53.3|116|172.29|217.22|267.14|270.92|343.57|144.92|83.31|71.82|50.01|64.45|74.94|61.7|43.97|38.14|63.27|65.34|99.15|121.79|130.28|160.46||
2025-09-05 11:22:17|usa_0198|CMI|price_next_month|0||||||||||||||||||||||||||||5.8913|5.8125|6.2188|4.1875|4.875|4.625|4.9688|5.5475|7.1563|7.9375|8.89|8.3438|9.8125|11.6713|10.0313|11.9213|13.8125|10.8125|10.0325|10.625|10.72|11.1875|10.5325|8.7825|9.6575|11.6875|9.345|10.4375|13.1575|14.0325|19.625|15.235|13.375|13.595|13.9225|8.5325|9.5|13.375|16.1725|12.6725|9.5625|8.89|7.9925|8.5|9.38|10.35|10.1775|7.8275|9.4225|10.6375|8.075|5.99|6.175|6.7775|11.5825|11.85|12.6825|14.9525|17.3575|17.52|19.4175|17|21.36|21.3425|24.325|26.125|29.25|31.745|33.64|46.08|59.35|59.98|48.35|62.65|66.34|26.15|23.98|34|43.01|43.06|45.16|72.23|79.61|88.1|105.88|120.18|104.88|99.43|104|115.83|95.9|93.58|114.83|106.39|121.19|127.02|126.98|150.85|139.39|146.18|139.46|138.26|129.53|103.51|89.89|117.03|122.77|127.82|147.01|150.94|167.9|176.88|188|159.86|142.81|136.69|147.11|166.29|164|172.48|159.97|163.5|193.26|219.89|234.42|252.04|232.1|239.84|220.88|189.19|221.31|244.51|249.54|235.04|260.8|216.3|239.3|282.49|291.8|328.98|356.25|293.84|367.62||
2025-09-05 11:22:21|usa_0199|PCG|price_next_month|0||||||||||||||||||||||||||||12.35|11.8|12.84|13.79|14.66|15.65|15.83|18.28|19.53|19.51|21.77|20.45|21.8|21.68|23.33|24.74|33.88|26.5|24.13|22.63|25.25|26.88|29.5|29.38|27.75|22.75|19.75|23.38|22.88|24|24.81|25.56|29.81|32.38|30.44|30.44|31.94|31.06|31.63|22.94|21.94|25.94|25.88|26.94|14.25|8.97|14.87|18.06|21.5|23.5|13.9|10.85|13.8|14.98|21.45|24.45|26.85|27.52|28.54|32.04|35|34.72|37.63|36.38|37.31|39.84|41.68|43.14|46.68|50.6|42.81|48.93|41|40|38.53|36.67|38.67|37.12|40.37|40.89|42.24|43.8|44.4|47.82|46.28|46.08|41.43|42.9|40.66|44.18|46.16|42.52|42.64|48.44|45.89|41.85|42.15|45.58|44.67|50.32|58.81|52.92|52.51|53.4|54.91|58.2|63.94|62.12|61.89|67.05|67.69|57.77|42.43|46.1|43.08|46.81|13|22.52|18.13|6.17|15.21|10.64|9.35|9.56|11.43|11.32|8.79|11.6|12.79|12.65|10.86|14.93|15.9|17.11|17.61|16.3|16.87|17.11|18.25|20.22|15.65|16.52|14.02||
2025-09-05 11:22:26|usa_0200|BSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.9075|3.47|3.4075|4.4075|4.625|6.8125|9.125|10.5325|12.8125|10.7825|11.9375|13.595|17.0625|12.0625|17.9375|11.375|12.6875|18.0775|19.1575|13.61|12.19|21.28|20.28|10.095|10.375|13.25|8.28|7.97|8.38|7.94|9.005|11.37|11.235|12.46|14.995|18.815|20.225|21.525|31.615|33.86|40.79|41.19|38.26|35.3|33.06|29.58|28.95|25.12|21.87|23.24|17.01|15.91|18.45|15.44|13.15|13.87|12.15|13.33|11.89|9.03|8.87|8.41|10.74|8.12|8.63|6.88|5.6|6.39|6.98|7.49|7.16|5.89|5.96|6.26|5.17|5.14|7.47|7.49|10.92|11.69|13.53|12.61|12.78|13.28|14.81|17.82|17.34|18.28|17.53|21.92|24.28|22|24.06|26.38|26.62|28.14|27.96|28.72|33.61|36.14|38.15|37.12|42.46|41.7|41.87|37.48|38.57|34.27|35.44|43.6|45.6|43.13|42.9|42.11|41.05|43.11|46.25|52.12|51.85|51.19|63.26|71.87|73.88|84.02|102.36|102.87|104.92||
2025-09-05 11:22:30|usa_0201|AMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.9|43.48|46.8|42.78|51.5|57.6|59.63|61.82|61.91|49.98|47.49|40.51|21.79|20.15|25.88|25.1|36.06|42.06|44.93|38.38|50.57|61|60.88|53.41|42.05|53.55|52.45|51.72|57.12|66.86|72.65|89|98.74|106.43|105.85|119.6|116.51|124.94|127.75|128.29|115.5|92.54|100.24|96.38|97.23|112.27|130.88|136.04|157.06|168.7|141.44|141.27|126.19|121.11|146.63|148.66|149.45|165.41|112.45|157.33|162.39|212.99|256.53|245.82|297.31|319.2|264.55|238.08|278.26|350.12|290.01|352.47|307.14|386.83|412.86|410.89|504.48|575.13|471.85|519.75||
2025-09-05 11:22:33|usa_0202|MPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|18.66|18.585|20.645|22.78|27.805|32.6|41.205|35.885|35.41|43.165|46.69|37.895|44.56|40.21|51.255|57.15|48.98|41.2|41.46|37.53|43.69|48.05|50.03|55.55|56.44|69.27|80.23|72.86|69.96|66.09|60.39|55.24|68.01|54.5|26.45|38.54|28.19|46.09|53.89|52.12|68.47|74.55|85.47|87.85|111.44|128.52|123.15|122.11|147.35|165.6|196.38|172.65|158.3|151.61|126.72|174.8||
2025-09-05 11:22:36|usa_0203|IP|price_next_month|0||||||||||||||||||||||||||||18.8892|18.5625|21.2649|17.6897|22.5905|24.2848|27.0246|29.741|28.4435|29.4983|26.5812|25.9604|26.0351|26.7025|26.0538|24.4761|35.0339|30.4598|33.9884|34.7726|33.167|35.9394|39.44|34.5392|38.0398|37.2276|35.3607|39.7947|38.1611|39.44|54.1425|42.0071|42.6512|48.7189|41.6617|43.3513|36.9289|49.7644|47.6081|49.1297|44.4622|34.3058|31.4493|34.0164|36.0794|36.5742|38.0398|33.419|39.0013|38.6746|37.1716|32.6069|33.3256|33.3723|36.5182|36.7329|39.4587|37.6384|40.3548|35.9488|36.5462|32.0094|29.4983|27.2393|30.4598|33.9324|32.0468|31.1319|31.4587|35.2113|34.6045|34.5018|30.0584|24.4295|25.8764|16.1121|8.5134|11.818|17.559|20.8262|21.3863|24.9616|22.5905|23.5987|26.9592|28.8262|27.7247|25.8577|29.0689|31.0946|30.6279|33.447|38.6652|43.8554|45.097|41.6431|44.5649|43.5474|44.9772|47.9315|49.8631|50.8668|45.3275|40.4227|32.393|40.9718|43.3769|42.6384|53.5939|51.1036|52.0599|54.2283|59.5214|48.8216|50.8763|42.9508|44.9109|44.3238|41.5779|41.3601|38.5573|32.4309|32.9422|41.4264|47.6379|54.9195|54.6923|49.67|48.25|46.28|42.77|33.61|41.82|33.11|36.06|33.73|35.83|34.94|46.48|55.54|55.63|45.68|46.74||
2025-09-05 11:22:41|usa_0205|DG|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.62|24.16|29.7|28.45|29.71|27.97|34.06|32.84|40.57|41.38|48.56|50.54|49.58|43.8|53.93|54.4|57.35|57.1|53.5|63.61|66.74|71.69|74.49|74.67|62.77|74.11|89.9|91.49|78.31|77.86|73.02|76.46|87.73|94.56|96.24|107.6|107.62|118.99|118.51|138.79|158.42|165.73|184.11|197.8|218.01|198.77|204.2|232.75|221.3|191.94|220.34|247.6|257.23|227.82|205.1|162.99|125.48|141.5|142.27|121.59|74.64|75.03|100.98|112.78||
2025-09-05 11:22:45|usa_0206|NOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3648|7.2097|8.7589|13.9833|17.2502|11.9411|17.0952|9.4911|7.1534|4.3934|5.8579|7.1818|6.1116|8.4489|10.7866|14.8701|13.1803|16.4427|17.8215|8.5615|8.3453|8.5841|11.9726|7.7865|9.3952|9.2059|9.4583|8.2912|8.5931|11.5851|12.581|15.0728|15.19|16.6184|17.9071|23.5893|28.1495|34.2777|31.0784|30.2087|27.2167|27.3248|38.2341|54.1225|66.005|54.2532|61.6882|70.8626|26.9373|23.8281|27.2888|32.3897|36.9408|36.8597|39.6805|35.2916|48.4493|66.5998|69.1142|72.6109|64.2837|66.6719|68.2761|65.1579|66.4196|66.8161|58.7773|63.2383|73.1607|67.6002|70.7724|81.04|72.64|54.43|54.41|42.13|37.64|32.54|36.04|32.35|32.1|37.81|34.97|32.71|34.19|36.68|38.67|48.62|36.8|29.48|26.14|23.82|22.62|20.61|12.64|11.51|8.4|12.38|14.95|13.81|14.02|16.42|18.13|18.61|22.4|24.44|16.75|20.08|19.96|19.51|18.49|20.82|15.51|14.45|11.61|12.58||
2025-09-05 11:22:49|usa_0207|VTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0424|11.4375|10.3778|11.4901|10.2377|10.0188|10.0188|3.9409|3.8884|4.2737|3.179|3.4505|3.9935|4.3788|6.2179|7.733|9.6072|10.9033|10.623|11.8228|11.385|9.9837|9.9399|11.385|14.4939|16.3768|21.8942|19.3457|22.3496|23.5581|22.4196|23.6282|28.2785|26.8247|26.7985|28.6113|31.2911|34.1374|40.5042|36.9223|28.5675|37.5616|38.7089|42.5272|39.2869|31.5801|24.4076|25.0819|30.9146|35.1445|36.9573|41.3624|44.4189|46.906|48.57|48.9816|47.4052|48.7014|51.0659|51.4863|58.8953|55.4097|58.0546|69.7373|57.5729|57.135|54.6391|57.8706|55.6112|59.9988|69.8949|60.3403|58.7552|53.72|55.32|62.12|76.16|67.75|61.67|64.01|67.35|62.75|55.97|51.42|56.38|58.04|64.49|61.11|67.29|65.1|57.86|32.35|38.36|39.47|46.07|55.46|59.78|53.37|53.02|55.55|53.78|39.13|51.81|48.05|48.52|42.46|46.39|44.28|54.44|65.49|60.42|70.08|67.18||
2025-09-05 11:22:52|usa_0208|ZTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.66|30.06|32.03|31.27|30.16|32.85|37.01|43.56|45.73|49.12|42.74|43.19|47.61|49.37|49.99|54.94|55.12|62.42|64.38|76.73|84.57|85.42|90.47|84.59|103.35|114.09|124.36|134.21|127.42|145.01|162.47|162.57|169.75|200.11|210.52|189.84|187.78|177.47|148.13|165.51|174.98|192|169.54|186.07|151.94|179.66|182.74|168.61|146.85|150.75||
2025-09-05 11:22:55|usa_0209|ORLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||0.1771|0.1979|0.2562|0.2646|0.2083|0.225|0.2125|0.2083|0.2229|0.2437|0.2729|0.2521|0.3271|0.2917|0.2948|0.275|0.2917|0.3678|0.4063|0.423|0.4583|0.5897|0.6522|0.8292|0.7625|0.7105|0.7272|0.4377|0.45|0.4813|0.6|0.75|0.7883|1.1633|0.942|1.103|1.0797|0.9393|0.909|0.8143|0.9873|1.272|1.4487|1.2823|1.4967|1.3497|1.4353|1.5243|1.7107|2.1507|1.88|2.188|2.2587|1.89|2.1527|2.3273|2.3733|2.2207|2.2013|1.962|1.9247|1.7027|1.8073|1.938|2.59|2.7107|2.4853|2.52|3.258|3.2853|3.9|3.7887|3.9373|3.9667|5.07|5.434|7.0337|5.716|5.7231|6.1767|7.1547|8.3533|8.254|8.732|9.9193|10|11.7253|12.4907|14.522|16.0207|18.4173|17.3933|17.512|19.3753|17.6293|17.4847|16.5433|13.62|14.0633|17.646|17.0713|20.4|21.3833|22.9773|25.238|25.384|29.034|27.0733|25.756|31.8253|29.1067|28.3647|36.8587|40.256|41.488|43.45|40.4367|46.906|55.8113|52.8233|61.154|61.7193|62.0293|68.2033|67.5507|75.0893|76.876|86.2947|94.3467|98.32||
2025-09-05 11:22:59|usa_0210|CB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.21|9.5|7.7933|7.5833|8.21|8.8333|9.8767|11.3333|14.71|14.6667|14.6667|18.25|19.71|20|27.3333|30.98|31.02|37.88|36.69|33.88|28|30.25|23.25|19.44|17.69|23.94|35.94|39.25|37|35.7|34.91|35.25|38.85|43.52|31.67|30.75|29.45|33.08|32.99|36|43.42|43.84|40.59|38.06|43.4|42.96|46.21|52.1|54.75|55.54|51.53|57.25|57.78|59.46|57.72|60.61|58.24|60.29|50.7|57.36|43.66|46.32|49.06|51.36|49.27|53.19|53.08|59.42|61.59|67.25|66.98|72.15|69.6|75.97|73.5|78.65|85.33|89.14|91.38|95.44|93.81|102.32|100.1|109.3|107.96|106.99|108.77|113.54|113.07|117.86|125.26|127|131.49|137.25|146.46|150.82|156.15|135.67|139.72|124.91|133.05|145.2|152.84|152.42|151.99|108.01|127.24|129.91|145.67|171.59|168.74|195.38|197.28|206.45|188.64|214.89|227.49|201.56|204.41|214.62|245|248.64|275.66|282.44|271.88|286.08|266.04||
2025-09-05 11:23:04|usa_0211|M|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||11.94|10.94|10.565|10.25|11|11.5|13.5|14.565|15.125|17.315|17.125|17.065|17.375|18.5|21|22.78|23.44|25.905|22|20.845|19.065|27.25|23|23.53|18.345|19.25|13.815|15.25|24.175|22.4|18.155|18.5|20.955|20.705|17.95|16.34|12.75|16.25|21.85|24.545|26.185|23.855|21.7|27.4|28.225|33.725|34.49|32.215|35.52|36.415|37.98|42.09|44.67|39.93|31.72|29.65|24.68|23.67|20.82|7.42|7.87|11.68|15.52|16.31|19.15|22.21|19.41|25.68|23.9|28.88|25.95|32.33|37.97|38.05|40.31|38.7|41.1|48.34|44.43|53.26|57.86|59.89|62.29|64.91|63.72|66.95|58.61|39.08|43.21|33.21|36.18|42.2|33.22|23.5|20.77|23.8|29.41|34.91|36.55|34.22|24.79|20.57|14.76|15.32|13.23|6.36|6.97|10.21|15.21|18.28|22.39|28.5|25.92|23.65|17.32|23.5|20.46|13.59|12.23|15.86|17.44|19.48|15.57|16.24|14.35|11.89|13.23||
2025-09-05 11:23:08|usa_0212|LB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.97|56.1|64.87|72.45|56.68||
2025-09-05 11:23:09|usa_0213|UAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.08|38.04|27.38|32.48|45.68|44.23|48.22|47.9|36.41|14.9|8.51|13.8|11.04|6.63|3.96|7.9|12.79|21.78|23.71|25.69|24.09|21.58|18.76|20.52|19.4|22.67|20.38|19.21|25|30.91|34.97|33.91|48.43|43.55|44.92|51.74|73.1|62.4|56.81|55.75|47.23|58.05|47.73|53.68|73.18|67.75|69.48|58.48|77.97|67.34|80.04|85.85|82.88|89.24|95.11|91.67|84.88|29.58|33.23|33.57|40.38|54.99|48.65|46.22|41.78|45.95|35.34|37.25|49.295|43.04|54.22|35.01|40.49|51.46|48.22|76.93|110.52|68.93|90.78||
2025-09-05 11:23:13|usa_0214|AZO|price_next_month|1.7394259818731|||||||||||||||||||||||||||||||||||||||||||||24.38|22.88|24.25||25.13|25.5|28.88||34.75|29|27.13||23.38|29.88|29||31.94|24.63|32.94||30.13|28.06|32.31||22.03|22.69|28.5||37.5|51.86|71.8||77.3|78.86|70.65||75.97|89.53|85.21||80.1|77.25|91.31||92.46|83.25|91.75||88.2|103.3|115.56||136.62|116.14|119.91||121.01|123.34|139.47||151.11|146.22|158.07||193.22|228.91|272.59||294.85|319.19|324.97||367.17|369.67|354.43||423.69|422.73|477.94||536.24|509.66|619.11||666.9|723.83|741.91||793.84|768.34|789.79||570.46|595.11|711.37||670.93|775.7|838.34||1099.47|1084.62|1191.31||1128.12|1177.64|1185.44||1492.22|1697.99|2096.39||2149.12|2141.93|2466.18||2493.36|2539.99|2585.61||2964.1|3150.04|3202||3712.23|4232.96||
2025-09-05 11:23:19|usa_0215|RAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:21|usa_0216|PCAR|price_next_month|0||||||||||||||||||||||||||||2.8148|2.5844|2.6831|1.8601|2.6502|2.7654|3.177|3.0782|3.5885|3.7202|3.6872|3.7037|3.8769|3.9835|4.0658|4.4444|4|3.5226|3.3251|2.9465|2.8313|3.0288|3.4897|2.749|3.0123|3.2593|2.9959|3.6708|4.3049|4.6012|6.5356|5.9338|6.6502|7.8196|5.893|5.7455|5.7455|7.3745|7.547|6.2064|5.4571|6.263|5.868|5.5388|6.6344|6.3895|7.7485|6.9557|8.7243|9.4117|7.5753|8.7151|8.557|11.52|15.2573|15.6207|15.5398|16.7378|17.7659|20.5363|20.9363|20.1185|21.3985|20.7467|20.6222|21.3126|23.9259|26.3156|29.7067|37.3244|36.3644|37.04|31.28|31.5467|28.04|19.4933|17.5933|23.6267|23.1|24.94|24.02|31.0133|30.5467|34.1733|37.66|35.4067|28.54|28.8267|29.4667|28.6333|26.6733|28.9133|31.3733|33.1867|37.5133|37.0667|37.3333|42.6533|41.5133|43.5467|40.0733|43.5667|43.2267|35.1|32.7133|39.2733|39.3133|36.6133|44.8733|44.4867|45.6333|47.82|49.7067|42.4467|43.8133|38.14|43.68|47.78|46.76|50.7067|49.4733|46.1533|56.72|56.92|60.8133|59.92|55.3267|59.7467|61.9933|55.3667|61.0133|64.5533|72.8733|74.69|86.13|82.53|100.39|106.11|98.66|104.28|110.88|90.21|98.76||
2025-09-05 11:23:27|usa_0217|PPL|price_next_month|0||||||||||||||||||||||||||||19.1991|18.5588|19.4868|19.3151|19.6631|20.6467|20.939|23.0268|22.9665|23.3145|13.0468|12.5829|12.9309|13.8031|14.0351|13.5711|11.7153|11.4276|9.5114|9.0474|9.5114|8.5278|8.9314|10.4393|11.9472|10.4997|10.3837|10.8476|10.4997|9.1077|9.4836|10.0357|10.1795|10.6992|10.7595|12.5875|12.3834|12.9633|13.4273|12.555|10.7595|11.0796|12.5272|19.1109|19.4636|25.5184|20.8694|15.8446|15.6358|17.6819|15.3342|16.058|16.239|16.7957|18.3686|18.5217|21.2127|19.8811|21.505|24.1265|25.0544|25.175|28.5713|29.0817|27.9589|26.9474|31.5685|32.0325|33.0347|40.4675|43.7431|47.9745|45.3299|44.5597|43.5761|30.4643|28.4507|27.7547|31.3551|27.3186|27.365|22.9758|25.3235|24.9245|23.9316|25.4534|25.8895|27.2536|25.7875|25.3792|26.8175|27.4392|28.1073|30.9747|29.4807|28.4228|28.3671|30.9375|30.6128|32.4686|32.9419|31.5778|31.81|34.4|35.06|37.64|37.71|34.34|34.84|38.11|38.33|37.56|31.87|29.1|28.77|30.4|31.32|31.21|29.63|33.49|36.19|25.42|26.62|27.5|27.67|29.13|28.37|28.8|29.68|28.31|29.08|26.49|29.6|28.72|27.53|24.57|26.2|27.46|29.72|32.56|33.6|36.5|35.69||
2025-09-05 11:23:33|usa_0218|LVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.06|37.87|38.46|31.5|47.25|64.14|63.03|77.5|108.42|90.61|85.11|138.03|85.8|76.22|52.12|8.91|5.55|4.64|11.28|16.46|16.21|24.05|25.28|37.09|45.04|45.2|46.3|45.22|47.92|59.02|38.39|46.44|53.27|52.87|54.95|71.33|78.72|76.46|73.1|61.5|53.89|56.34|53.59|47.32|40.87|52.5|50.62|57.45|55.96|56.87|62.62|63.38|77.66|73.5|74.5|50.89|57.29|67.91|64.93|62.54|69.45|48.02|44.88|47.84|52.98|60.62|43.62|40.3|44.87|38.24|38.22|35.85|55.47|59.35|57.35|47.46|49.02|44.36|41.13|53.39|45.36|36.57|48.52||
2025-09-05 11:23:36|usa_0219|SYY|price_next_month|0||||||||||||||||||||||||||||3.375|3.7963|4.2663|4.0163|4.3913|4.9225|5.735|5.2188|5.25|6.11|6.4375|6.375|6.405|6.2175|6.75|7.155|6.8125|6.5|5.9075|6.22|6.7825|7|7.7825|7.595|8|8.0325|7.25|8.5|8.22|8.875|9.375|10|11.1875|11.905|11.875|13.5|13.625|14.845|16.345|19.22|17.78|18.815|19.69|26.095|26.92|28.12|26.84|24.11|29.62|29.01|26.05|31.68|29.37|28.73|30.13|33.66|37.93|38.25|34.45|32.27|34.97|34.6|36.06|31.91|30.68|29.89|27.6|34.98|34.55|32.74|31.88|34.29|29|30.57|28.36|26.2|22.29|23.33|23.76|26.45|27.99|31.54|30.97|29.46|29.14|28.91|30.59|27.72|30.11|28.9|29.39|31.07|31.77|34.86|34.51|32.34|35.08|36.43|35.69|38.54|39.17|37.03|36.31|41.25|39.81|46.07|51.79|48.12|52.46|52.87|52.62|55.62|62.87|62.54|67.21|71.33|63.85|70.37|68.57|79.87|82.14|56.27|52.85|55.31|71.51|84.73|74.2|76.9|78.15|85.48|84.9|86.56|77.46|76.74|76.31|66.49|80.93|74.32|76.65|74.95|72.92|71.4|79.6||
2025-09-05 11:23:41|usa_0220|CERN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:23:43|usa_0221|STI|price_next_month|0.095744680851064|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||498|501.5|508.5||527|539|543||107.5|16.215|20.385||3.54|3.15||
2025-09-05 11:23:45|usa_0222|ROST|price_next_month|1||||||||||||||||||||||||||||0.3425|0.3203|0.2466|0.1619|0.2209|0.3828|0.5006|0.4344|0.5966|0.4234|0.4381|0.5966|0.5891|0.3975|0.4088|0.5266|0.4572|0.4181|0.5078|0.4297|0.3653|0.3322|0.5|0.5978|0.7656|1.2266|1.2109|1.59|1.5|1.7581|1.8362|2.4375|2.4613|2.7581|2.2738|2.2738|2.8594|2.8712|2.6019|2.3988|1.8125|2.6412|1.8913|1.9225|2.625|2.9888|3.6625|3.5263|4.5075|5.27|4.5137|5.7813|4.2763|5.2775|6.2838|6.8475|8.0125|6.5475|5.2875|6.725|7|7.0475|6.2075|6.875|7.08|7.0625|6.1225|7.7375|8.1925|8.21|6.9575|6.595|6.9625|9.155|10.0525|6.625|7.38|9.79|11.66|10.995|12.23|13.1|12.4075|16.22|18.01|20.49|19.1375|22.2725|26.665|31.615|34.595|28.538|29|32.159|33.63|38.23|36.4|34.225|37.71|45.74|52.905|48.335|48.62|52.01|54.98|53.4|62.24|67.59|68.58|63.92|58.45|76.03|78.09|78.88|95.78|87.6|94.83|92.99|106.01|116.15|108.78|96.96|91.08|107.52|116.64|126.39|118.4|109.09|91.39|85.02|86.27|117.67|110.54|103.62|121.81|130.38|148.96|139.76|150.61|154.87|140.32|140.09|147.16||
2025-09-05 11:23:50|usa_0223|AVB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||20.5|20.5|19.5|19.88|18|19.88|20.63|23.88|25.13|25.38|30|36|33.5|38.38|39.13|37.88|37|35.88|32.13|32.06|35|33.94|32.56|34.5|39.13|47.13|45.94|48.59|45.4|47.85|45.4|44.95|47.67|44.7|37.7|36.8|39.89|46.98|45.67|49.1|49.63|58.2|65.47|66.92|72|87.56|86.25|99.48|107.7|116.92|131.06|148.36|122.26|107.97|122.65|93.78|99.75|99.71|71.02|51.81|56.81|58.2|68.78|76.61|104.04|105.09|106.31|115.93|126.61|134.19|133.69|136.01|145.4|147.09|135.56|129.79|133.04|135.34|125.05|123.5|136.55|148.08|155.84|172.99|164.34|172.34|174.83|171.49|176.79|185.65|171.18|173.31|189.84|192.35|181.33|170.4|163|176.85|175.38|192.92|200.93|208.79|217.66|216.69|162.95|153.12|139.13|163.67|192|227.83|236.68|244.23|227.48|213.94|175.12|177.44|180.37|188.65|165.74|179.01|189.57|204.92|221.61|221.51|209.98|186.28||
2025-09-05 11:23:54|usa_0224|TROW|price_next_month|0||||||||||||||||||||||||||||11.805|10.385|11.085|6.98|9.19|11.755|13.905|16.175|20.575|15.335|18.545|17.06|22.165|19.775|24.705|26.96|16.25|14.25|14.03|17.125|13.75|18.375|22|24.875|27|27.875|14.065|17.065|20.625|23.125|27.125|33.125|32.375|37.75|17.75|17.78|18.28|18.845|17.5|17.75|19.44|19.065|20.44|23.405|19.5|17.38|18.98|13.88|18.79|17.535|13.515|14.115|13.37|15.26|20.26|20.465|26.08|25.64|23.11|27.885|29.925|27.585|33.175|32.76|38.215|42.095|41.31|47.31|47.98|49.68|52.13|64.24|50.59|58.56|59.85|39.54|27.58|38.52|46.71|48.73|49.62|57.54|48.23|55.27|65.92|64.25|56.8|52.84|57.84|63.115|60.75|64.88|71.41|72.5|75.24|77.41|78.44|82.13|77.66|82.09|78.72|81.18|77.13|75.62|70.95|75.29|70.69|64.01|67.44|70.89|82.72|92.9|111.63|113.82|119.08|96.99|93.46|107.5|113.39|115.8|133.53|115.63|138.1|126.66|156.48|179.2|204.16|216.88|154.43|123.04|123.47|106.16|116.47|112.33|123.26|90.5|108.45|109.57|114.21|109.86|116.92|88.55|101.45||
2025-09-05 11:23:59|usa_0225|PLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|23|23.875|23|22.125|22|22.5|19.875|20.4375|22.0625|23.875|23.5|24.65|24.9|25|24.31|25.61|28.04|29.55|26.8|27.65|27.3|28.1|29.99|34.95|30.0329|35.14|37.5|37.23|38.99|45.99|44.18|52.2|49.99|52.43|58.41|60.85|60.91|53.28|65.35|50.57|57.75|48.96|24.03|16.12|19.09|19.81|21.98|24|27.86|24.96|28.1925|33.55|36.4|35.63|29.76|31.71|35.76|32.33|34.29|39.9|41.95|38.36|39.95|38.76|40.63|40.81|41.65|45.14|40.2|40.61|42.73|39.47|45.41|54.49|52.16|48.85|54.41|60.81|64.58|65.11|64.91|65.62|64.47|69.16|76.67|80.61|87.76|92.88|89.23|105.42|99.2|103.2|116.53|128.04|144.96|156.82|160.29|132.56|110.75|129.28|125.25|124.75|100.75|126.69|102.05|126.05|112.94|119.25|102.2|106.78||
2025-09-05 11:24:04|usa_0226|BXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.88|32|35.56|33.06|32.31|28.5|32.5|36.31|34.25|29.81|30|34.88|41.47|40.5|40.6|39.51|38.55|35.35|36.64|38.98|37.3|35.7|35.9|39.2|43.29|44.25|50.03|47|52.9|59.72|57.78|66.47|76.15|69.22|78.26|88.27|98.2|106.83|126.09|117.56|94.49|108.34|91.71|100.49|96.19|70.88|43.3|49.42|52.9|60.77|64.87|78.86|81.9|86.19|94.37|104.53|107.36|98.99|104.05|108.25|110.9|106.3|105.28|109.43|106.95|103.5|108.09|117.14|119.45|126.75|138.8|132.31|123.28|125.85|116.21|128.86|142.13|120.48|130.9|126.6|120.91|121.18|123.71|121.41|125.53|120.76|131.87|137.62|132.95|137.2|143.35|97.18|89.09|72.41|91.27|109.35|117.38|113.64|112.08|117.6|91.16|72.7|74.54|53.36|66.63|53.57|66.5|61.89|71.31|80.56|73.14|63.73|65.43||
2025-09-05 11:24:07|usa_0227|WDC|price_next_month|0||||||||||||||||||||||||||||3.5892|4.3902|4.5791|2.1233|2.0289|1.9382|1.2279|0.9899|1.6057|1.6057|1.7455|2.5956|3.4003|1.8437|1.6057|2.9772|4.5337|5.9505|5.7616|6.4719|5.8108|6.045|7.322|5.8561|6.9895|8.8786|11.289|18.3239|27.3914|23.2846|29.0915|22.6687|14.2662|14.9236|8.4101|7.9341|10.2992|6.0903|3.6874|2.4558|3.5892|5.1987|3.1207|4.5337|3.9897|4.0199|2.6522|2.5313|4.7227|4.6773|3.355|4.6773|6.0072|7.05|7.526|10.1631|7.73|6.1054|5.2969|6.2943|8.1381|9.5889|11.3268|9.1431|16.5179|15.8983|13.2537|13.8128|14.8102|13.3594|16.1326|19.5858|19.9863|21.9055|21.7544|12.4451|11.0926|17.7723|22.8576|25.4494|28.7062|31.0486|19.9409|24.1875|25.7063|30.0738|26.0388|20.1298|27.4669|29.3258|30.0512|25.865|35.5143|41.7709|48.6471|52.6141|65.1121|66.5554|75.4792|74.3308|73.4694|73.8547|65.029|50.4908|36.2549|30.8786|35.8997|44.1587|60.2459|67.3035|64.3187|67.4546|67.2355|59.5356|53.007|32.5447|33.9955|38.6275|40.7206|39.028|49.4934|34.8192|32.5674|28.5097|42.6399|53.3697|49.0627|39.5116|39.096|40.101|37.1012|25.9708|33.2097|26.0237|32.1594|30.3383|43.2595|53.5209|50.6646|49.3498|49.2138|43.86|78.69||
2025-09-05 11:24:13|usa_0228|PEG|price_next_month|0||||||||||||||||||||||||||||6.53|5.935|6.265|6.625|6.665|7.09|7.265|7.71|7.585|7.38|8.135|8.335|9.5|10.38|10.86|10.555|15.815|14.315|13.875|13.125|14.375|13.75|13.875|14.69|15.625|13.065|13|13.44|13.69|12.065|12.375|12.97|15.5|16.78|16.345|19|19.78|20|20.155|19.78|17.19|17.94|16.815|20.75|20.455|23.22|23.4|19.68|21.04|23.175|17.275|14.325|17.64|19.235|20.375|20.435|22.72|21.45|19.5|21.295|26.375|29.05|32.15|31.445|34.81|31.35|33.715|30.525|33.515|43.225|43.075|47.8|48|43.91|41.8|28.15|31.57|29.84|32.45|29.8|30.59|32.13|32.9|32.34|32.43|32.17|32.75|33.7|30.34|31.15|33.24|32.04|31.18|36.61|33.79|33.5|33.34|40.97|35.17|41.31|42.68|41.54|41.67|41.29|41.3|46.13|46.01|42.08|44.25|44.05|44.97|49.2|51.87|52.15|51.56|53.43|54.55|59.65|57.15|63.31|59.2|50.71|55.94|58.15|56.43|63.16|62.23|63.8|66.53|69.66|65.67|56.07|61.93|63.2|63.12|61.65|57.99|69.08|79.77|89.41|83.54|79.93|89.79||
2025-09-05 11:24:19|usa_0229|BEN|price_next_month|0||||||||||||||||||||||||||||1.3594|1.4789|1.6694|1.2506|1.6889|1.9478|1.9278|2.3783|2.8761|2.6667|3.1489|3.4322|4.18|3.6833|4.5667|5.0922|5.5278|4.2089|4.0978|4.5422|3.7644|4.4722|5.5422|5.6389|5.9589|6.3611|6.2222|7.8333|9.0833|9.855|14.1667|14.98|14.9367|17.9167|14.52|12.6033|11.1667|13.3333|12.71|11.6667|11.8967|10.75|11.96|14.28|15.5867|14.55|14.38|10.7|12.4833|13.9667|11.4433|10.9967|11.1133|11.6267|14.4833|15.8067|19.2567|18.2767|16.0833|20.2067|22.62|22.8933|26.94|29.4567|32.8333|31.04|30.4833|37.9867|39.7033|43.77|42.4567|43.2267|34.6967|31.7167|33.5367|22.6667|16.14|20.16|29.56|34.8767|33.01|38.5467|33.5267|38.2333|40.2167|43.04|42.32|35.5433|35.3667|41.8367|38.3167|42.6|45.6267|51.5533|48.88|53.86|52.01|52.35|54.15|55.61|51.53|51.56|45.55|40.76|34.66|37.34|36.19|33.66|39.74|43.11|44.78|42.13|42.41|33.64|34.32|30.5|29.61|34.59|32.63|27.55|25.3|18.84|21.05|18.75|26.29|30|29.55|31.49|31.97|24.59|27.45|23.45|31.2|26.88|29.24|22.79|26.63|22.84|22.87|20.77|22.24|18.76|24||
2025-09-05 11:24:24|usa_0230|EIX|price_next_month|0||||||||||||||||||||||||||||38.13|35.88|37.88|38.88|37.63|39.13|41.75|44.5|41.13|42.63|47.25|44.88|45.25|47.75|24.62|21.12|19.5|16|13.5|13.88|16.25|16.75|17.12|17|18.5|16|15.38|19.63|21.38|21|25.25|25.63|26.88|29.81|27.75|26.38|27.81|24.5|25.31|29.63|29.13|19.06|19.69|23.88|13.34|9.85|14.04|14.21|15.45|18.15|13.1|10.05|12.33|14.59|16.41|19.71|22|23.4|26.8|30.5|32.47|36.3|40.88|43.76|43.82|40.41|41.38|44.44|44.98|52.35|52.89|58.15|52|52.17|48.34|35.59|32.57|28.51|32.32|31.82|33.32|34.37|33.15|36.9|36.28|39.27|38.07|40.6|41.04|44.01|46.18|46.92|48.19|53.8|49.85|49.03|48.16|56.56|54.8|62.58|68.15|60.94|60.01|60.52|61.8|70.71|77.38|73.48|72.88|79.97|78.68|79.95|62.53|65.52|66.63|69.39|56.97|63.77|74.54|62.9|76.55|58.71|55.67|56.04|58.16|59.45|54.5|62.93|62.79|68.79|67.77|60.04|68.9|73.6|71.96|63.06|67.48|71.06|80.01|82.4|54|53.51|52.12||
2025-09-05 11:24:30|usa_0231|CCL|price_next_month|2||||||||||||||||||||||||||||5.3125|6.0625|3.125|3.5325|5|5.25|6.3425|6.5625|7.75|7.0625|6.4675|8.1875|8.2825|9.7825|11|11.845|5.54|5.5325|5.4775|10.625|11.69|11.625|12|12.19|13.75|14.44|15.5|16.5|18.565|20.625|23.125|27.69|34.625|39.63|31.81|48|48.56|48.5|43.5|47.81|24.81|19.5|24.63|30.81|27.67|30.7|22.02|28.08|32.65|27.69|25.1|24.95|24.11|32.51|32.89|39.73|44.91|47|47.29|57.63|51.81|54.55|49.98|53.47|47.37|41.74|47.03|49.05|46.86|48.77|48.43|44.49|40.48|32.96|35.35|24.32|21.6|25.77|33.28|31.69|38.88|30.24|38.19|46.11|38.36|37.63|30.3|32.64|32.08|34.27|36.43|36.77|34.3|34.29|32.64|40.17|37.86|37.65|40.17|45.33|47.84|49.39|49.7|54.48|52.77|44.2|48.82|52.06|58.91|65.57|64.57|66.37|65.58|57.31|63.77|49.3|50.72|46.55|43.71|50.83|13.17|16.42|15.18|21.66|26.54|26.36|25.01|20.12|20.22|8.65|7.03|8.06|10.15|18.83|13.72|18.54|16.34|18.72|18.48|24.92|19.53|28.12|31.76||
2025-09-05 11:24:34|usa_0232|CTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:35|usa_0234|CMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.916|1.0632|1.0188|1.08|1.1496|1.3074|1.5708|2.522|2.6582|2.2296|1.346|1.0168|0.9552|1.6694|1.774|1.5948|1.99|2.7808|2.6794|4.2572|4.654|5.2988|6.6742|6.6836|7.3458|8.0572|5.8466|4.7248|6.1672|7.2558|8.2454|10.4158|9.8792|10.152|13.45|12.2|14.1968|12.75|13.56|13.1938|9.3894|8.9184|8.3062|8.1134|8.4288|9.4352|7.4566|5.5402|6.4952|6.7904|9.0966|8.4776|10.2648|13.5358|14.9304|15.7574|17.3352|17.6614|23.262|26.203|28.5896|29.3774|31.487|34.9696|29.555|28.7642|26.8506|31.6804|32.9276|35.6|42.7826|36.8374|48.1754|58.5352|52.57|59.88|57.83|47.1|44.38||
2025-09-05 11:24:38|usa_0235|OMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.11|6.0625|6.36|6.6563|6.2813|6.9538|7.5475|7.985|9.6575|10.845|10.125|12.4075|12.1575|13.25|17.4375|17.6575|20.28|23.69|26.25|24.815|32|36.25|35.44|44|46.845|45.53|42.5|46.125|45.65|43.925|43.685|38.39|43.685|43.62|26.655|28.815|30.15|30.95|36.94|39.9|41.2|39.755|36.01|39.45|42.445|41.45|42.435|41.48|40.895|45.005|44.255|50.725|52.6|52.355|51.87|50.98|45.37|47.74|42.69|29.54|25.89|31.47|34|34.28|35.3|42.66|37.26|43.96|44.88|49.19|46.92|44.48|45.61|51.31|50.18|47.91|54.28|59.77|64.27|68.11|72.58|67.68|69.99|71.86|72.8|75.76|73.08|74.92|73.35|82.97|82.29|79.82|85.65|82.12|78.74|67.19|76.65|73.66|68.83|74.32|77.88|80.03|80.22|77.19|75.31|57.03|53.73|47.2|62.38|82.26|72.82|68.08|75.36|76.13|69.84|72.75|85.99|90.57|84.62|74.91|90.38|92.84|98.04|101|86.79|76.16|72.05||
2025-09-05 11:24:43|usa_0236|ADI|price_next_month|1||||||||||||||||||||||||||||1.355|1.2917|1.105|1.0833|1.645|1.8333|1.2917|1.25|1.625|1.645|1.5833|2.25|2.8133|3.3333|4.105|4.0833|4.64|4.6875|5.3975|5.61|6.2825|7.7825|8.6575|9.22|10.08|10.3613|9|12.0488|11.625|13.25|16.565|15.69|16.155|12.345|7.03|10.22|12.53|19.22|25.75|28.75|78.625|77|100|49.63|37.3|44.55|47.87|42.5|37.21|36.62|24.1|30.69|29.16|38.55|41|49.75|49.9|49.15|34.72|36.95|36.72|37.08|36.45|37.92|38.14|33.73|30.64|32.52|36.31|36.21|36.88|30.78|26.92|35.11|27.96|17.1|18.64|24.41|28.25|29.99|29.24|29.17|27.88|35.56|39.88|41.17|33.02|34.86|39.21|36.37|39.74|40.6|45.22|45.93|46.28|48.22|50.82|52.38|51.12|54.64|58.54|67.96|55.86|61.63|52.99|58.5|62.56|74.24|81.93|85.76|83.67|86.11|90.15|97.18|98.85|91.92|106.96|96.62|109.83|112.95|109.05|112.95|116.88|139.08|155.82|164.6|162.95|180.25|160.29|168.4|151.53|171.91|183.47|177.69|181.78|183.38|191.82|234.49|234.84|218.05|230.06|213.98|251.31||
2025-09-05 11:24:48|usa_0237|VNO|price_next_month|0||||||||||||||||||||||||||||38.9766|38.9766|36.5977|37.1467|37.3297|46.8927|9.9729|9.5154|11.0232|11.5722|11.5283|12.5347|14.2292|15.0051|12.9922|14.2731|12.8092|12.0333|13.4497|11.5283|12.6738|12.3517|13.4972|13.1313|13.4972|13.8156|15.4186|15.737|20.0848|23.2871|24.5681|32.6671|33.3039|29.3221|26.4455|24.6596|25.8453|28.5462|25.8966|23.1956|22.9175|25.2524|28.6121|25.4793|26.6432|26.8774|28.2827|28.6926|31.2252|32.2792|31.8766|26.8993|25.2524|27.8143|33.5528|37.0003|40.9529|36.9271|42.5193|49.1874|50.6074|55.9579|64.8805|59.2883|64.6609|70.0042|76.5259|87.2856|89.5547|86.8318|78.3411|81.774|66.0955|68.1377|69.5869|51.6394|37.1906|35.7853|37.3443|43.5952|47.3428|61.0231|60.5912|63.9655|64.4779|70.7654|68.4744|60.6132|59.2005|62.831|61.1182|58.7101|61.8209|64.09|62.0771|65.1879|67.2154|75.0986|77.6018|80.1344|89.2523|83.6356|78.8352|81.2597|71.4891|77.3644|86.7955|74.9803|85.9146|77.7765|79.35|74.86|71.68|68.03|71.92|68.08|69.91|69.14|64.32|65.63|65.77|43.82|34.52|30.73|39.76|45.75|43.5|42.63|41.01|38.71|30.39|23.59|24.39|15.01|22.48|19.2|27.19|26.03|29.99|41.41|43.26|35.28|38.42||
2025-09-05 11:24:54|usa_0238|FISV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:24:56|usa_0239|TSLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.348|1.4|1.602|1.8053|1.9127|1.8653|1.7873|2.194|2.1513|1.8347|2.3013|3.6627|8.1827|10.9647|11.7787|13.7947|14.6387|16.1847|12.7953|15.3653|17.7847|14.0233|13.648|16.916|15.0173|13.4893|16.7953|20.9193|21.684|21.7227|23.6207|18.7127|21.3487|20.9907|20.1507|15.676|17.212|21.8753|43.3713|53.25|104.5573|141.56|281.5167|234.9133|220.1667|339.4767|343.5033|292.14|245.53|222.415|173.22|160.67|291.26|212.42|187.29|162.13|239.2|269.19|398.09|237.97|321.2||
2025-09-05 11:24:59|usa_0240|NBL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:00|usa_0241|MNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.0274|0.0293|0.0313|0.0221|0.0195|0.0156|0.0144|0.0098|0.0078|0.0127|0.0195|0.0124|0.011|0.0127|0.0144|0.0195|0.0166|0.0351|0.0612|0.055|0.0475|0.056|0.056|0.0423|0.0469|0.0466|0.0469|0.056|0.0423|0.034|0.0401|0.0411|0.0433|0.0422|0.0435|0.0439|0.0448|0.0422|0.0531|0.0698|0.0938|0.1451|0.2135|0.276|0.426|0.5904|0.9625|1.0525|1.8292|2.6971|3.8325|2.6458|3.1742|3.1833|3.3792|5.6667|3.2133|2.9492|1.905|2.11|2.7917|3.3967|2.5842|3.0125|3.2042|3.6792|3.4908|4.2675|4.72|5.5125|6.385|7.4242|8.7092|10.8333|11.07|7.4417|7.9833|9.4|10.165|9.5383|11.3167|11.16|10.66|16.8133|19.4917|22.8517|25.5917|22.72|22.505|24.0367|26.7717|24.0567|21.3|22.69|26.375|28.965|34.115|27.5|30.01|26.425|28.62|29.8|32.235|28.065|33.3|30.905|39.24|38.285|43.415|48.525|47.16|42.5|43.36|42.84|49.81|46.86|52.04|56|57.49|51.1|55.02|53.45|51.45|52.68|48.71|60.12|58.75||
2025-09-05 11:25:04|usa_0243|FIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.02|27.78|33.97|41.34|30.4|21.15|24|25.25|26.57|33.02|33.29|35.78|37.92|35.99|35|33.39|35.4|37.37|43.83|38.87|34.95|41.57|41.55|48.51|55.84|45.36|39.01|36.06|20.51|12.47|15.91|18.72|20.69|22.58|24.41|25.04|27.9|28.22|30.2|33.2|29.78|25.91|28.56|32.63|31.44|32.58|37.17|40.93|43.16|47.6|51.72|52.55|56.4|55.24|62.43|64.11|64.26|71.34|58.71|66|77.16|75.56|79.42|83.86|89.87|95.53|102.36|94.11|108.72|102.92|105.84|110.9|129.74|129.32|143.66|127.64|143.4|137.86|128.06|152.81|144.83|122.4|114.5|95.27|97.1|79.95|75.04|55.28|60.83|48.85|62.26|70.81|75.25|89.72|81.47|79.26|80.08||
2025-09-05 11:25:08|usa_0244|HCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:09|usa_0245|FCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||14.815|16.44|14.815|15.19|14.375|14.565|14.625|11.97|7.345|9.44|7.405|6.125|4.875|7.655|8.44|8.345|8.72|4.815|4.5|3.97|5.85|7.08|5.38|5.55|7.775|8.88|7.635|6.1|9.385|8.655|13.395|19.375|18.43|15.25|17.425|18.11|18.405|17.33|20.14|24.71|32.125|32.29|27.28|30.24|28.755|33.58|46.99|58.84|44.41|56.875|48.375|14.53|12.57|21.325|30.15|36.68|33.345|37.765|35.77|47.3975|54.375|55.02|52.96|40.26|46.21|38.3|33.67|38.88|35.25|30.43|28.28|36.76|32.41|34.37|37.22|28.5|16.81|23.27|11.75|11.77|4.6|14|12.96|11.18|16.65|12.75|14.62|13.98|19.5|15.21|16.5|11.65|11.64|12.31|11.06|9.82|11.1|8.83|12.92|17.34|26.91|37.71|38.1|37.72|37.22|40.55|31.55|31.69|44.62|37.91|44.65|33.78|39.69|49.94|45.41|45.02|35.85|36.03|40.24||
2025-09-05 11:25:14|usa_0246|EL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.22|9.1575|9.625|10.75|11.97|11.4375|11.5325|11.11|13.735|16.61|16.0625|16.39|20.515|25.0325|23.78|23.315|25.565|22.095|22|23.22|19.05|19.875|19.775|16.125|16.15|18.075|15.16|14.56|15.085|16.25|18.665|18.695|20.485|22.855|21.95|21.475|22.57|19.205|19.57|16.585|18.235|18.56|18.66|20.195|23.75|25.71|22.51|21.95|21.11|22.805|22.05|18.02|13.125|14.95|18.22|21.25|26.26|32.96|31.125|35.585|40.25|48.5|52.455|49.225|57.93|65.35|52.38|61.62|60.93|69.35|65.65|70.96|68.74|72.57|73.46|75.18|70.59|81.29|89.11|80.46|85.25|95.87|92.9|87.13|81.21|87.14|98.99|111.81|134.96|148.09|134.94|137.44|136.42|171.81|184.19|186.27|195.16|176.4|197.54|219.66|236.65|313.8|333.83|324.33|311.79|264.06|273.1|200.49|277.08|246.72|180|128.87|131.99|146.71|99.61|68.94|83.43|59.96|93.34||
2025-09-05 11:25:18|usa_0247|MRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:19|usa_0249|STZ|price_next_month|2||||||||||||||||||||||||||||||||||||2.8438|2.75|1.5313|2.125|2.0313|2.3125|2.8438|3.9375|3.4375|3.125|4.1875|4.75|5.25|5.5938|6.0788|4.0788|4.8438|3.75|2.5938|3.5625|3.2813|4.25|5.8913|6.9225|7.1413|6.1487|4.9375|7.2263|6.2975|6.555|7.4688|6.375|6.375|6.305|6.7888|7.3438|8.9688|10.25|10.415|10.7125|13.74|16|11.55|11.855|11.35|15.7|15.245|16.465|16.05|18.565|19.03|23.255|26.435|29.5|26|26.23|25.05|25|28.78|29.02|21.18|24.28|24.21|23.64|17.67|19.86|21.46|15.77|11.9|12.68|15.15|15.93|16.44|15.62|17.69|22.15|20.28|20.82|18|20.67|23.59|27.06|32.35|35.39|47.64|52.12|57.4|70.38|84.97|88.13|87.16|98.17|116.21|116.02|125.21|142.44|151.09|165.4|166.49|153.31|162.07|193.73|199.45|228.57|227.92|218.87|215.62|160.82|175.33|196.94|207.28|189.75|143.36|174.95|189.51|219.05|228|233.89|210.69|250.97|230.32|233.06|229.68|231.75|225.89|246.13|251.33|241.75|271.76|257.28|257.69|221|183.52|162.68|145.88||
2025-09-05 11:25:25|usa_0250|BMRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.38|14.56|17.81|18.75|13|12|10.85|11.85|11.4|12.18|6.03|4.45|6.45|10.7|10.98|10.85|7|7.99|6.92|5.72|4.13|6.05|5.93|8.5|8.4|11.73|12.3|14.61|16.03|18.94|16.16|18.06|27.73|37.06|36.46|32.55|18.32|19.26|12.86|16.41|15.56|19.43|23.37|21.85|26.11|25.42|26.89|31.23|34.11|35.64|34.7|39.29|37.01|54.89|65.6|64.65|62.875|68.88|58.23|61.82|82.5|97.16|112.05|146.27|117.04|74.02|84.68|99.42|80.52|87.63|95.84|87.73|82.09|90.23|83.51|100.56|92.17|98.17|85.53|79.32|73.21|83.5|92.02|119.81|74.43|82.78|77.92|76.73|79.23|88.63|81.35|86.05|86.63|115.35|96.04|87.93|81.45|88.08|80.76|84.33|65.89|63.36|63.69|57.85||
2025-09-05 11:25:30|usa_0251|SWKS|price_next_month|0.0094117647058824|||||||||||||||||||||||||||||0.96|0.8767|0.7933||1.1667|1.1667|0.7933||0.9167|0.9167|1.0433||1.0833|1.7933|1.5833||1.46|2.1267|2.1267||4.5433|5.7067|4.9167||3.21|2.6667|2.6267||2.46|4.8767|6.2067||5.52|3.1667|7.29||17.405|28.47|30.25||46.06|50.44|30.56||22|31.76|24||10.19|4.2|12.05||7.48|11.36|8.78||8.94|8.33|9.93||6.33|7.58|5.39||5.66|4.63|7.24||7.09|7.89|9.08||10.33|9.7|5.39||9.53|11.63|12.31||15.93|17.82|25.45||25.47|20.63|16.31||26.86|30.46|22.65||23.86|25.36|26.59||43.31|56.66|67.47||109.36|87.35|83.02||66.76|74.86|76.85||106.43|105.36|104.74||98.61|91.3|72.77||66.63|75.27|98.3||118.54|144.85|141.17||170|183.46|151.66||108.87|98.55|95.62||103.51|108.74|96.93||92.66|109.59|87.59||69.03|74.94||
2025-09-05 11:25:36|usa_0252|WFM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:37|usa_0253|MCO|price_next_month|0||||||||4.5639|4.6617|5.0122|4.8899|5.7538|6.8133|6.9926|7.0089|7.6039|7.9543|8.7693|6.6829|7.2208|6.2102|6.5362|7.2045|7.3512|7.0415|7.7913|6.5688|5.7864|5.9005|5.819|4.841|6.2265|6.1939|5.9168|6.4384|7.0415|6.9111|7.6283|7.5305|7.449|7.5957|7.7261|8.7367|8.1988|7.6609|7.5468|7.6446|6.5199|6.8133|7.3349|7.7913|8.4759|7.938|7.4979|7.5305|8.2831|8.4988|9.3185|9.8577|11.001|12.2521|10.3303|10.6833|11.4834|13.8365|11.954|11.0598|9.4832|11.3422|11.1304|13.157|14|15.7|16.63|17.36|18.7553|21.79|24.8|23.55|20.94|24.145|25.86|28.915|31.945|32.2246|33.8549|38.905|41.89|41.07|47.31|53.26|63.32|62.01|54.88|66.3|71.56|66.12|53.8|43.72|34.78|36.96|34.81|25.6|21.42|29.52|23.74|23.68|27.59|24.72|23.55|27.06|29.37|39.14|35.61|35.49|37.23|40.95|40.53|48.16|54.82|60.85|67.77|70.66|74.58|78.5|87|99.23|91.33|107.52|110.43|96.16|89.14|95.72|106.01|100.52|103.67|118.32|131.63|142.41|161.79|162.2|171.12|145.48|158.51|196.62|214.34|220.69|256.79|243.9|281.3|262.9|266.26|326.71|376|404.15|343|316.48|310.25|264.87|322.75|313.12|352.75|308|392.04|370.33|456.48|454.04|499.44|453.12|515.73||
2025-09-05 11:25:43|usa_0254|LNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||24|18|12|7|8.5|10|12|12.76|10|4.76|2.12|6|10.76|6.76|6.76|5.26|5.12|6|5|1.94|3.38|2.88|3.62|2.38|2.68|1.12|2.06|1.345|1.125|1.35|0.95|0.505|0.685|0.465|0.465|0.5|0.7|0.93|2.31|3.25|7.73|7.62|9.195|12.42|37.45|27.7|33.99|37.23|38.88|42.85|34.99|26.32|27.68|33.35|37.62|40.5|29.41|9.74|3.03|3.74|3.52|3.94|2.97|2.33|2.85|4.15|2.86|3.28|7.31|9.08|10.3|11.46|12.79|18.31|13.63|16.09|21.23|28.48|28.57|39.8|43.94|56.45|70.76|75|71.38|76.49|68.97|49.52|30.05|38.88|41.83|37.7|47.65|45.35|45.2|46.74|56.56|58.16|63.5|60.41|65.65|64.35|65.15|61.55|59.24|46.69|49.48|47.87|63.33|77.52|84.93|103.4|111.9|135.81|149.58|176.41|152.79|153|161.86|166.42|163.99|157.82|182.64|191.38|223.65|231.11|235.88||
2025-09-05 11:25:48|usa_0255|APH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.2442|0.2755|0.3106|0.3398|0.3555|0.4375|0.4239|0.338|0.3302|0.4102|0.3008|0.3106|0.4023|0.3966|0.6505|0.8047|0.838|0.963|0.627|0.5244|0.5088|0.5391|0.6739|0.9228|1.0606|1.9922|1.6387|2.0078|1.5125|1.3156|1.2962|1.3922|1.4375|1.3703|1.1766|1.2031|1.2734|1.3841|1.6875|1.8359|2.0647|1.9756|1.9644|2.1456|2.4581|2.465|2.7837|2.4981|3.1769|3.6125|3.505|4.2438|4.2325|4.3887|4.2825|5.5338|4.9887|5.7725|5.9588|3.5812|3.2687|4.23|4.1688|5.015|4.98|5.7763|5.6|6.2663|6.9175|6.9887|6.1113|5.9363|6.8037|7.2675|7.36|7.5163|8.4462|9.44|9.82|10.0363|10.86|11.9187|12.0213|12.645|13.4275|13.8425|14.1025|13.555|12.3925|13.9575|14.88|16.4825|16.8725|18.0775|19.155|21.75|23.1925|20.9275|23.3775|22.375|21.98|24.89|23.33|25.0825|24.8675|22.065|26.44|28.21|31.22|33.67|36.245|38.385|39.795|35.75|38.565|37.915|39.885|37.735|44.155|40.275|50.55|60.385|64.26|67.02|70.78|76.95|106.51||
2025-09-05 11:25:52|usa_0256|ISRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1956|3.0267|1.8622|1.4667|2.0422|2.0444|2.0556|2.2556|1.5556|1.4889|1.4244|1.3711|1.6667|1.6111|1.9756|1.8011|2.5422|3.2422|4.4333|4.7711|7.7111|9.8589|15.2522|14.1111|10.5778|11.02|10.9344|14.4067|23.6233|36.3189|28.2222|32.14|34.5878|19.1989|11.47|15.97|25.2578|27.3722|36.4511|40.0622|36.4856|29.2167|35.8789|38.8556|44.5056|48.2067|51.1011|64.2444|53.5|60.2467|63.82|54.6989|43.1111|41.2778|45.2867|40.1889|50.8389|55.0889|54.9422|55.1089|59.2411|55.1778|60.0944|69.5956|77.3067|74.6756|76.9656|92.8744|104.2511|125.12|143.89|146.9267|169.3967|173.7267|174.5467|170.21|173.17|184.3167|186.5933|170.2933|228.48|222.36|249.2133|288.3333|330.4867|361.13|284.18|239.3|230.17|246.47|245.69|301.22|324.4|262.22|378.22|370.62|444.61|503.84|571.88|515.8|481.09||
2025-09-05 11:25:56|usa_0257|IR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.09|30.42|36.28|31.63|28.61|26.59|24.44|33.75|33.2|33.02|35.58|29.27|31.35|36.1|43.59|51.21|48.21|53.94|55.58|43.81|44.69|48.89|56|54.44|64.52|59.36|79.86|92.5|98.7|96.12|90.94|74.86|87.07||
2025-09-05 11:25:58|usa_0258|HES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:25:59|usa_0260|EA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.5|5.4375|3.5625|5.625|4.47|5.75|9.0325|9.1575|6|6.6875|7.5|9.375|7.97|6.0325|8.375|8.47|8.985|11.5625|12.665|10.2825|10.54|12.7025|14.235|20.2025|20.4375|15.125|22.11|25|22.905|28.31|28.46|25.73|26.535|29.525|30.09|32.56|25.885|29.57|42|49.47|46.86|50.62|50.13|44.92|64.34|53.39|57.6|56.88|54.58|56.8|47.11|52.89|50|50.41|48.64|61.12|47.37|51.47|43.18|22.78|15.44|20.35|21.47|18.24|16.28|19.37|15.93|15.83|15.59|20.18|22.25|23.35|18.575|15.38|11.02|12.35|15.73|17.61|26.12|26.25|26.4|28.3|33.6|40.97|54.86|58.09|71.55|72.07|64.545|61.85|76.32|78.52|83.43|94.82|116.74|119.6|126.96|117.98|128.75|90.98|92.24|94.65|92.5|96.4|107.92|114.26|141.62|119.83|143.2|142.08|143.96|140.25|132.66|118.05|131.23|125.96|128.68|127.28|136.35|123.79|137.58|126.82|150.94|150.85|122.91|145.09|152.49||
2025-09-05 11:26:04|usa_0261|HIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.065|24.19|26.44|31.5|36.69|37.25|43.565|40.5|45|55.375|52.06|53.13|51.94|58.94|54|51.81|38.13|52.06|64.25|74.44|61.5|62.1|66.21|54|66.19|69.3|50.6|39.5|41.68|40.76|52.19|54.9|64.34|61.08|65.1|58.48|67.29|72.37|80.57|79.75|82.23|91.93|84.84|87.17|94.91|101.2|91.87|97.03|80.5|71.27|63.39|10.32|13.16|11.47|16.49|24.52|23.99|28.57|23.41|23.95|27.78|28.97|23.42|19.25|17.52|20.55|16.45|21.71|24.8|28.09|30.86|33.7|33.25|35.87|34.16|39.58|38.9|40.77|47.55|46.26|40.18|44.38|39.85|44.11|48.71|48.36|55|55.05|58.76|53.84|52.7|45.42|46.92|52.31|57.63|57.08|59.28|37.99|42.32|38.52|48.02|65.96|63.62|72.93|71.87|69.93|64.47|72.41|77.61|70.99|71.88|73.45|86.96|96.89|110.92|110.44|111.55|122.67|124.39||
2025-09-05 11:26:08|usa_0262|PH|price_next_month|0||||||||||||||||||||||||||||6.7941|6.6193|6.3141|4.7348|6.4385|6.3733|6.5215|7.443|7.997|8.7437|7.5733|7.1615|8.3793|7.6948|8.1156|8.9926|7.5941|8.6015|8.557|9.277|9.3807|10.3141|18.1111|15|15.2222|18.7778|15.5022|16.8356|19.1689|22.1111|28.6133|28.0867|29.1267|29.6667|22.8733|23.8333|20.5|31.2933|31.46|30.54|28.8333|31|23.7067|27.5867|29.2|31.08|29.8|23.9333|32.6933|33.3|26.84|29.0867|26.8733|27.12|30.7333|33.98|36.66|36.86|38.2533|47.0867|43.44|39.96|43.8133|41.7867|50.5133|54.0333|48.16|55.7533|55.1733|61.4267|65.7867|80.37|67.61|79.85|61.68|38.77|38.21|45.35|44.28|52.96|55.91|69.18|62.12|76.55|89.41|94.32|79.02|81.55|80.68|87.69|80.32|78.66|92.97|88.57|103.28|116.72|113.37|126.88|114.95|127.03|116.46|119.36|112.75|104.7|97.16|116.02|114.19|122.75|147.13|160.8|165.98|182.61|201.42|164.62|169.05|151.63|164.81|181.08|175.08|183.49|195.69|158.12|178.92|208.36|264.61|313.81|312.03|296.59|310.01|270.82|289.09|290.62|326|324.88|410.01|368.91|464.5|544.91|561.16|634.07|707.05|605.06|731.9||
2025-09-05 11:26:13|usa_0263|ED|price_next_month|0||||||||||||||||||||||||||||26.37|23.75|25|23.37|23.5|24.62|25.37|25.75|28.5|28|31.25|31.25|33.63|35.38|36.38|34.75|31.25|30.63|28.75|24.88|28.25|27.75|29|30.38|33.75|29.38|27|29.25|31|27.75|31.63|34.25|41.31|45.25|42.31|50.13|49.44|45.44|43.5|38.19|32.69|35.19|30.31|35.19|34.94|37.41|39.74|39.49|40.99|43.59|42.85|42.57|39.92|38.87|39.71|40.51|43.83|41.21|40.97|43.45|43.87|43.28|48.16|45.5|47.01|43.12|46.87|48.35|48.28|51.26|43.68|47.09|43.57|41.6|39.7|43.32|40.75|37.13|39.36|40.68|43.74|45.2|46.12|49.72|49.91|52.12|52.6|57.87|58.96|59.45|64.5|60.38|56.88|63.65|59.9|58.22|54.41|58.03|56.09|63.36|69.28|61.55|63.59|65.75|69.39|74.6|80.08|75.55|74.35|79.28|82.86|86.05|80.36|80.13|78.93|76|77.65|86.16|84.96|92.22|94|78.8|76.83|78.49|70.78|77.41|73.77|75.4|86.45|92.74|99.27|87.96|95.31|98.47|94.86|87.79|90.9|94.4|97.52|101.68|93.74|112.75|103.5||
2025-09-05 11:26:19|usa_0264|ADS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:26:20|usa_0265|IVZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||13.75|13|13.25|13.5|14.88|14.63|14|14.13|19.5|20.25|24.5|22.4375|18.0625|22.6|23|14.65|16.65|21.825|18.5|17.95|21.675|28.6|34.875|45.35|46.1|36.5|31.94|23.8|27.84|21.75|15.14|12.5|11.55|11.11|15.4|15.75|14.96|13.38|10.53|10.94|13.44|11.7|14.54|12.53|18.45|21.87|19.62|22.98|24.37|23.71|25.19|30.66|27.22|25.65|23.29|14.91|11.79|14.72|19.75|21.15|19.3|22.99|19.54|23|24.74|24.87|22.18|20.07|22.57|24.84|22.13|24.32|27.25|31.74|32.19|33.75|33.25|35.21|37.63|40.47|36.73|41.42|38.6|33.17|29.93|31.01|29.18|28.09|28.92|32.94|34.77|35.79|36.13|28.97|26.99|21.71|18.22|21.97|19.19|16.82|17.3|8.62|10.04|13.11|20.59|27|24.38|25.41|22.66|18.38|17.74|15.32|18.51|17.13|16.8|12.97|15.83|14.17|17.26|17.34|19.23|13.93|21.01||
2025-09-05 11:26:23|usa_0266|XEL|price_next_month|0||||||||||||||||||||||||||||36.5|33.5|35.75|32.62|33.38|33.5|35.88|39.75|40.75|40.62|43.75|42.5|44|45.38|45.88|44.38|43.63|42|42.75|44.38|46.25|44.25|44.25|47.25|51.38|46.63|44.75|47|46.13|45.5|51.38|50.38|53.63|56.38|26.31|27|26.94|24.13|22.5|21.5|19.25|21.81|22.06|25.56|25.47|31.2|26.94|28.28|26.7|25.43|6.96|10.4|11.02|13.52|14.48|16.4|17.32|16.73|17.1|17.1|18.19|17.18|19.41|18.33|19.42|18.84|20.04|22.07|23.33|24.09|20.3|22.55|20.75|20.8|20.06|17.42|18.46|18.44|19.94|18.86|20.78|21.75|21.99|23.86|23.57|24.33|24|25.85|26.6|27.06|29.3|28.25|27.78|31.79|29.95|28.86|28.91|31.87|30.8|33.47|37.53|33.91|34.67|35.63|38.22|40.03|43.98|41.55|41.32|45.05|47.31|49.52|45.64|46.84|46.86|49.01|52.36|56.5|59.61|63.51|69.19|63.56|69.04|70.03|63.99|71.3|68.25|64.59|69.66|73.26|73.18|65.11|68.77|69.91|62.73|59.27|59.87|53.73|58.28|66.81|67.2|70.7|73.44||
2025-09-05 11:26:29|usa_0267|DLTR|price_next_month|0.85725249424405|||||||||||||||||||||||||||||||||||||||||||||||||1.4815|1.9588|1.8436||4.1975|3.1605|3.7778||4.7407|5.76|6.1674||7.6667|6.4444|10.0844||7.4733|7.3333|9.9444||13.2222|13.52|12.4167||8.5933|7.91|9.3467||13.4233|8.2033|9.7833||9.6667|13.0733|10.5733||9.3|7.8367|9.2767||8.2667|7.59|7.6533||8.81|9.5933|10.0033||14.1033|14.4833|9.5533||12.3|12.7867|14.0967||14.9233|16.6467|16.3233||20.8633|22.635|27.475||31.87|35.715|40.745||51.59|48.17|41.74||48.04|52.7|55.65||53.03|53.625|68.36||74.99|76.26|75.46||90.54|82.7|88.16||77.7|79.64|102.76||82.59|80.51|86.77||101.59|101.53|91.46||97.87|96.27|109.24||97.5|90.54|133.83||160.33|135.68|150.29||134.88|122.36|123.59||117.95|84.49|71.27||90.26|109.17||
2025-09-05 11:26:33|usa_0268|ROP|price_next_month|0.16216216216216|||||||||||||||||||||||||||||||||||||1.875|1.4688|2.25||6.625|8.75|8.4375||5.8125|5.4675|6.4375||8.0625|8.5|8.875||11.75|10.375|10.8125||12.2825|14.125|14.405||16.595|8.5|9.28||16.125|17.905|18.595||17.625|16.19|15.44||20.54|20.5|21||19.5|17.375|21.08||18.345|21.34|25.07||26.475|27.575|30.775||34.95|38.52|39.4||46.84|46.38|51.31||58.36|63.29|63.45||65.04|59.08|45.77||42.98|47.38|52.04||58.02|58.08|72.41||83.47|76.95|85.19||101.22|102.79|111.53||124.22|123.7|129.7||141.68|150.56|157.82||174.96|162.09|193.49||171.08|177.55|181.11||227.2|230.66|267.21||275.79|298.37|297.59||343.92|366.76|360.37||393.8|427.19|427||450.01|483.28|464.15||442.44|402.58|438.89||454.22|499.06|538.25||532.76|554.41|566.44||570.27|526.31||
2025-09-05 11:26:38|usa_0269|WY|price_next_month|0||||||||||||||||||||||||||||17.18|17.48|17.43|13.31|17.11|20.04|21.3|21.25|23.49|27.7|27.17|29.2|33.34|35.89|31.78|32.54|48.88|42.63|42|39.38|37.88|42|46.75|44.13|46.13|49.5|41.63|45.88|45.5|45.75|62.25|47.75|49.81|57.63|42|46.81|54.13|67.25|64.69|59.69|57.38|53.38|45.69|46.94|52.5|56.53|59.73|49.91|58.32|59.61|58.75|45.3|48.05|49.59|56.29|60.23|61.46|59.2|62|62.64|62.4|68.61|68.98|63.34|69.76|70.47|58.66|63.59|75|79.22|71.24|75.91|67.64|63.88|53.46|38.22|27.34|35.26|35.04|36.34|39.9|49.52|16.22|16.22|23.18|23.01|19.99|17.98|20.02|20.36|23.35|27.69|30.12|30.51|28.4|30.415|29.88|29.85|31.32|33.86|35.85|31.51|30.69|29.33|25.61|32.12|32.72|29.93|31.33|33.87|33.02|35.91|37.54|36.78|34.18|26.63|26.24|26.8|25.41|29.21|28.95|21.87|27.81|27.29|31.19|38.77|33.73|35.72|40.43|41.22|36.32|30.93|34.43|29.91|34.06|28.69|32.77|30.17|31.76|31.16|30.62|25.91|25.05||
2025-09-05 11:26:44|usa_0270|NTRS|price_next_month|0|||||||||||||||||||||||||||||4.2408|4.0217|3.4183|4.4033|5.6083|6.395|7.005|7.33|8.6683|8.4867|8.3383|9.695|9.845|9.2775|9.0975|10.75|10.4375|9.3125|9.095|8.25|9.1575|9.97|11.9375|13.25|14.0625|14.7825|17.3125|20.5|22.25|27.5|29.25|33.69|36.5|36.815|36.875|43.28|46.565|43.5|48.28|60.38|64.13|74.88|85.38|77|65.03|63.8|50.49|58.39|53.12|39.83|34.82|34.06|35.12|43.77|46.5|47.46|42.21|40.15|42.54|43.64|45|50.8|53.6|52.21|58.89|57.11|58.72|60.75|62.95|62.46|75.21|73.36|74.11|78.17|56.31|57.52|54.36|59.81|50.25|50.52|54.98|46.99|49.63|51.98|49.99|44.905|40.47|41.17|47.56|45.4|47.8|51.48|53.92|58.54|56.42|60.22|60.25|66.89|66.3|65.38|73.15|76.49|70.39|62.08|71.08|67.59|72.42|82.96|90|87.51|93.52|105.39|106.75|109.22|94.07|88.46|98.55|98|99.68|97.81|79.16|78.35|78.27|89.19|113.8|112.85|123.04|116.64|103.05|99.78|84.35|96.97|78.16|80.12|65.91|79.64|82.39|88.65|100.52|112.29|93.98|130||
2025-09-05 11:26:49|usa_0271|K|price_next_month|0||||||||||||||||||||||||||||14.3095|14.3987|16.1275|16.0689|18.2974|21.347|24.6007|23.8101|26.6251|26.5688|30.3174|35.1874|29.1492|27.0943|22.8718|26.8034|25.2176|23.6365|24.2793|27.5634|25.8041|29.853|33.7236|33.8972|35.9521|33.489|35.0701|29.792|32.668|32.668|43.1069|40.4045|43.5198|38.7061|31.1995|30.9649|38.1244|34.7182|32.6633|37.3549|22.7545|22.7545|24.3403|23.8148|24.5842|23.9274|28.2156|28.6191|28.9569|33.7048|32.3161|29.8952|31.3402|30.7209|32.2129|31.0869|35.4783|40.2544|39.0908|40.3482|41.8871|42.1779|42.5157|41.446|40.2544|43.4541|45.1994|47.2074|46.2315|49.647|48.6149|49.5344|44.8522|48.0144|49.7878|47.3106|40.9956|39.5131|44.5707|48.3615|51.0639|51.5519|46.9634|47.1605|47.198|53.7382|52.3401|50.8669|46.4661|47.4514|44.7583|49.0934|54.8923|61.029|62.155|59.3494|54.4044|62.7086|56.1403|60.0156|61.5357|59.4244|62.0893|66.171|68.911|72.0731|77.6093|70.4967|68.226|66.6214|63.8064|58.6738|63.9097|55.2676|66.6496|61.4419|55.3709|56.5813|54.6296|59.6121|64.0035|61.4606|64.7354|59.0116|55.3052|58.5706|59.4526|57.5196|59.1148|64.2756|69.3614|72.0825|64.3507|65.4673|62.7649|50.47|54.76|57.86|58.15|80.65|81.73|82.77|79.83||
2025-09-05 11:26:54|usa_0272|SYMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:26:55|usa_0274|MAR|price_next_month|0.16417910447761|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|14.03|14.69||19.03|17.125|16.28||18.125|19.75|20.72||23.68|21.925|18.81||20.22|16.365|17.875||19.55|20.415|22.915||24.665|23.725|28.425||33.77|31.605|32.305||36.165|37.66|45.15||46.05|44.42|37.5||32.91|28.21|16.79||23.36|23.9|25.72||33.45|31.98|39.21||37.81|29.28|30.62||38.71|37.68|36.29||42.01|39.99|47.02||61.62|69.4|78.79||77.99|70.66|70.91||66.04|71.33|78.78||107.65|103.58|127||135.36|126.47|115.03||124.84|126.06|140.36||88.5|102.91|126.87||143.58|135.14|147.56||171.58|153.74|165.35||167.79|203.51|202.7||231.17|234.69|289.09||263.83|267.86||
2025-09-05 11:26:59|usa_0275|ENDP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:27:00|usa_0278|MTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||13.575|13.938|16.2|15.025|14.725|16.05|17.7|19.675|22.5|23.8|24.9|25.675|29.825|32.2|35.925|40.9|45.625|51|53.913|49.85|50|55.9|53.95|49.55|41.1|43.925|47.244|50.2|68.3|71.55|80.5|65.5|75|85.38|83.6|81.92|79.8|84.47|88.57|93.9|89.97|85|93.23|103|102.36|103.45|108.51|107.58|108.3|119.4|121.92|121.81|121.31|111.34|106.29|99.48|91.28|93.23|70.38|81.1|38.91|52.45|58.32|62.85|73.75|87.35|87.34|74.75|86.47|88.37|86.24|76.11|79.74|86.27|85.84|104.1|102.69|100.2|116.86|112.53|111.51|122.01|121.5|122.18|113.16|119.67|131.15|119.85|110.18|118.32|114.56|122.73|162.57|155.41|163.15|166.77|190.78|182.27|173.35|165.41|164.54|170.07|164.25|156.53|168.52|112.08|105.95|103.58|132.47|157.69|133.85|147.12|169.38|166.64|177.45|168.37|156|125.8|139.86|112.75|138.1|144.39|172.17|194.68|201.24|169.76|188.7||
2025-09-05 11:27:04|usa_0279|FITB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.3333|10.2716|10.2222|10.321|9.9259|9.5072|11.2593|13.284|14.0385|16.3704|15.3333|18.557|22.9274|22.1126|28.1111|28.5022|33.8889|36.6667|41.5|44.1667|45.6267|47.7933|43.3733|49.2067|44.2533|42.0867|41.31|51.38|59.25|53.76|63.02|56.42|63.25|68.59|66.07|63.5|53.35|49.22|55.01|58.17|57.74|53.72|49.36|49.19|46.47|43.5|43.1|40.12|37.57|40.42|38.14|39.85|39.9|40.59|36.89|31.28|27.1|21.43|13.97|10.85|2.39|4.1|9.5|8.94|12.44|14.91|12.71|12.56|14.87|13.27|12.65|12.01|13.005|14.225|13.82|14.525|16.29|17.03|19.24|19.035|21.02|20.61|20.48|19.99|17.3|20|21.07|19.05|15.8|18.31|18.98|21.76|26.1|24.43|26.7|28.9|33.1|33.17|29.59|26.99|26.82|28.82|29.69|29.08|28.45|18.69|19.86|23.22|28.93|40.54|36.29|43.53|44.63|37.53|34.12|35.69|36.29|26.2|29.1|23.71|34.24|36.46|42.34|43.68|44.31|35.94|41.57||
2025-09-05 11:27:09|usa_0280|KMX|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.155|8.28|4.5|5.815|5.095|2.94|2.69|1.97|2.69|1.69|1.155|1.655|1.69|2.28|1.97|3.77|7.98|5.625|11.37|12.93|10.825|8.025|8.94|7.285|15.075|16.33|15.465|14.6|10.935|10.775|15.525|15.75|13.325|15.635|13.84|16.34|17.73|20.855|26.815|24.54|25.5|20.33|19.75|19.42|14.19|14|7.88|12.44|14.7|20.9|24.25|25.12|19.9|27.86|31.88|32.1|33.07|23.85|30.48|34.65|25.94|28.3|37.54|41.7|46.16|48.47|47.02|46.8|52.01|46.45|66.58|69.01|66.21|59.32|53.97|51.1|49.03|53.35|64.39|59.22|63.06|75.81|64.13|61.94|72.87|74.67|62.73|69.8|86.83|88|87.67|53.83|89.55|91.91|94.46|132.66|129.15|127.96|130.23|96.48|90.48|66.02|60.89|64.28|83.7|70.73|76.74|87.11|73.34|77.38|81.76|77.92|67.21|60.95||
2025-09-05 11:27:13|usa_0281|KSS|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||6.375|5.9375|6.0788|5.3913|5.11|5.4225|5.875|6.75|7.735|8.2825|9.4375|10|11.5|13.47|17.25|18.095|20.0475|23.815|22.72|24.595|34.5|34.095|35.625|36.095|37.905|51.75|56.03|53.56|65.91|61.55|55.5|67.85|67.67|75|69.72|68.5|48.9|52.35|63.26|48.32|51.5|47.56|49.48|46.16|47.87|48.69|52.45|46|48.11|53.69|62.51|69.6|69|75.32|59.3|49.28|44.44|44.8|49.17|32.66|35.14|42.47|51.59|53.14|53.82|50.75|46.94|56.42|53.89|53.24|46.34|53.8|49.68|45.82|52.2|44.65|46.1|51.41|51.31|55.28|56.19|54.44|58.79|59.62|73.8|65.49|51.03|47.13|46.67|36.04|44.38|53.83|42.62|38.43|39.78|47.97|66.09|66.75|79.11|67.17|67.53|49.32|47.26|47.01|39.15|19.22|21.36|32.2|55.25|55.49|57.4|51.23|55.62|40.32|28.42|32.08|28.04|18.32|26.64|23.45|27.87|22.39|19.39|14.97|11.41|8.13|15.06||
2025-09-05 11:27:18|usa_0282|PAYX|price_next_month|2||||||||||||||||||||||||||||0.6341|0.6243|0.5708|0.7168|0.8877|0.9169|1.1023|1.3559|1.3071|1.3461|1.6973|2.0631|2.3996|2.3996|2.941|3.0727|2.1096|1.7198|2.2194|2.3818|2.7049|4.7737|6.0905|6.5686|7.7037|9.5072|11.4568|10.1728|8.1244|11.2593|10.3348|15.0015|17.0933|18.0844|22.9467|22.8622|21.0844|21.2533|22.7533|26.6667|34.92|42|52.5|48.63|37.06|40|31.51|34.85|39.7|31.29|24.27|27.9|27.47|29.39|34.1|37.2|35.6|33.88|30.15|34.08|32.82|32.52|37.09|38.12|41.66|38.98|36.85|39.54|37.87|39.12|41|36.22|34.26|31.28|33.03|26.28|25.67|25.2|29.05|30.64|30.72|25.97|27.49|30.91|31.385|30.72|26.37|30.11|30.99|31.41|33.29|31.1|35.06|36.51|40.64|45.53|42.6|41.56|44.2|46.17|49.615|46.88|47.63|52.89|54.01|59.5|57.87|60.88|58.9|56.94|59.96|68.08|61.59|68.35|73.65|65.15|80.2|82.29|82.77|85.06|62.92|75.75|79.77|93.18|98.02|107.3|112.45|136.5|136.47|113.87|112.21|115.56|114.59|111.87|115.33|119.11|122.8|118.56|134.19|140.22|154.28|145.46|137.32||
2025-09-05 11:27:23|usa_0283|CAG|price_next_month|2||||||||||||||||||||||||||||7.2939|9.177|8.6245|9.5972|11.6722|10.8292|11.9965|13.8122|10.7968|10.1626|11.964|12.89|10.6996|9.8241|10.1159|10.2599|10.4078|11.8668|12.2559|12.1586|12.89|13.5709|15.419|16.0493|15.8081|17.6562|19.1619|19.3565|21.1073|24.9981|25.7529|25.7801|25.0019|24.6596|20.9633|24.5117|19.944|20.7221|17.5551|17.6562|14.1079|14.8315|15.6097|20.2319|14.1934|15.4151|17.4695|18.4966|18.8701|21.5158|19.337|19.4615|15.6252|18.3643|16.5279|20.5354|20.9633|21.0723|20.0062|22.9165|21.0256|18.0219|19.2592|15.7809|16.6991|17.2049|19.0491|21.01|19.3837|20.9011|20.333|18.5122|18.6367|15.0027|15.1428|12.8395|13.1274|14.8315|16.8703|17.9363|19.5082|18.1464|17.0726|17.5706|18.4811|20.084|18.8468|20.5431|20.4342|20.1774|21.4691|22.9554|27.8655|27.1808|23.6091|26.2236|24.146|23.0955|25.7101|28.2313|28.4258|34.0207|31.5228|32.8068|34.721|37.2033|36.6586|39.55|40.34|35.76|33.74|37.67|36.88|35.73|33.97|21.36|27.74|26.52|30.68|34.24|29.34|35.17|35.71|36.26|37.6|36.38|33.87|34.15|33.57|34.24|32.63|38.7|37.56|33.72|27.42|28.66|29.64|28.42|32.52|27.75|26.67|20.47|18.94||
2025-09-05 11:27:28|usa_0284|PGR|price_next_month|0||||||||||||||||||||||||||||0.9383|0.9481|1.3292|1.1111|1.3419|1.56|1.3544|1.3547|1.285|1.4058|1.6714|2.1933|2.6792|2.5417|3.1342|3.7175|2.865|2.6567|3.2292|3.1667|3.2817|3.1458|3.2192|3.4583|4.2192|3.8858|4.2083|5.7292|5.5317|6.3442|8.9483|8.6875|9.115|11.2867|10.3175|12.2708|10.4117|11.9583|10.6458|7.7133|5.1875|5.4533|5.6042|8.1875|7.8292|9.7333|11.2342|11.5592|12.3208|14.375|12.7875|13.75|12.085|17|16.4975|18.45|20.6625|21.88|19.155|23.3875|20.9125|22.8175|24.9225|28.9525|26.26|27.1325|24.19|24.17|23.19|23.07|20.98|18.5|18.55|18.19|20.25|14.27|12.15|15.28|15.58|16|16.58|20.09|19.64|21.16|19.81|21.94|19.68|19.01|20.28|21.3|19.74|22.3|22.49|25.29|26.01|25.97|23.24|24.25|23.44|26.41|25.95|26.66|30.5|33.13|31.25|32.6|32.51|31.51|37.44|39.72|47.13|48.65|54.1|60.29|60.01|69.7|67.29|78.15|80.98|69.7|80.69|77.3|90.34|91.9|87.19|100.74|95.16|94.88|108.66|107.36|115.06|128.4|136.35|136.4|125.98|158.09|178.25|208.25|214.12|242.83|246.44|281.74|242.04||
2025-09-05 11:27:32|usa_0285|ES|price_next_month|0||||||||||||||||||||||||||||11.97|11.4|11.58|11.86|12.27|13|13.76|14.85|16.05|16.01|18.11|17.98|19.45|19.93|19.99|19.65|25.25|24.88|23.38|23.13|23.88|21.75|22.5|24.75|23.63|16|12.38|10.75|13.13|8.25|9.75|11.5|12.25|14.13|15.31|15.63|15.31|15.81|18.75|20.81|20.5|21.5|22.13|20.38|22.58|17.85|20|17.65|18.11|20|16.65|15.05|14.35|14.92|16.8|18.84|19.25|18.35|18.7|19.33|18.7|18.31|21.58|18.19|19.88|20.15|22.4|25.01|27.65|32.17|27.34|30.83|27.79|26.32|25.16|22.56|23.8|21.02|23.01|23.05|25.32|27.79|27.84|31.28|32.92|35.6|34|34.57|34.75|36.77|39.88|39.3|40.73|45.33|44.41|42.89|43.8|47.26|43.9|49.35|55.58|48.76|49.72|50.94|53.8|56.44|58.49|55.06|55.32|59.4|60.79|62.64|63.09|60.25|60.72|63.26|69.41|71.66|75.86|83.74|92.44|80.7|90.07|87.27|87.5|86.22|86.27|84.9|89.49|87.4|88.22|76.28|82.33|77.61|72.33|53.79|54.22|60.62|64.91|65.85|57.68|59.48|66.1||
2025-09-05 11:27:36|usa_0288|AA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.73|36.45|36.49|36.63|49.52|52.02|51.95|42.82|34.56|29.02|26.85|23.04|21.6|14.71|7.37|12.91|13.03|18.56|36.75|38.27|49.55|61.21|70.52|49.08|41.41|52.75|38.04|34.84|23.84|29.75|36.08|33.43|41.1|35.32|25.56|30.44||
2025-09-05 11:27:40|usa_0289|ROK|price_next_month|0||||||||||||||||||||||||||||4.511|5.1395|5.5994|5.2775|6.0708|5.8754|5.8945|5.8332|6.1053|5.5994|5.5956|5.8715|6.5537|7.6729|7.7303|8.401|15.3304|14.9471|13.7513|13.3681|14.422|16.6718|17.4881|17.055|22.4705|22.4207|20.1211|21.0793|25.1993|25.4867|25.1533|18.7797|21.4165|21.3897|15.5948|15.7366|16.6488|19.7877|22.5395|18.5651|18.9483|15.0927|13.4371|15.0659|18.0822|17.2582|16.05|13.78|19.25|21.47|18.5|16.55|23.05|22.8|25.84|31.05|32.57|32.69|37.41|41.69|56.65|46.23|51.51|53.15|66.07|72.46|61.98|62|61.21|59.54|69.99|68.88|56.9|54.23|44.51|27.67|26.04|31.59|41.41|40.95|48.24|60.72|54.15|62.37|81.01|87.13|71.76|67.65|77.87|77.34|67.36|71.06|89.19|84.78|96.85|110.41|114.84|119.18|111.66|112.35|108.92|118.6|116.78|109.16|95.57|113.47|114.4|119.72|147.99|157.35|165.03|200.82|197.29|164.53|187.56|164.73|169.52|180.71|160.78|171.99|191.66|189.48|218.14|237.12|248.53|264.26|307.42|319.4|289.22|252.67|255.28|255.3|282.03|283.41|336.29|262.81|253.28|270.96|278.65|266.71|278.43|247.68|351.71||
2025-09-05 11:27:45|usa_0290|MOS|price_next_month|0.68173913043478|||||||||||||||||||||14.4375|20.4375|20.3125||18.5|19.375|15.75||16.5|16.125|17.375||20.75|27.4375|24.625||23|21.6875|19||15.75|14.25|19.1875||17.1875|20.0625|19||22.5|31.625|38.6875||36.625|43|36.125||39.125|35.188|31.5||32.5|18.375|22.875||20.938|15.938|16.125||15.375|14.688|11.875||11.09|11.81|11.75||14.02|13.24|13.05||8.74|7.83|7.27||12.45|15.94|17.38||13.08|16.15|13.54||15.56|16.24|21.3||35.13|42.02|69.15||125.32|106.74|30.35||54.7|48.47|54.45||46.17|58.66|67.63||70.85|71.13|52.76||47.68|57.91|54.06||60.82|41.65|47.9||49.99|47.76|45.77||45.85|40.83|31.64||25.23|30.07|28.4||22.63|19.98|24.29||27.49|31.27|36||21.47|18.39|19.05||12.09|18.23|21.96||36.14|32.18|34.22||62.65|53.87|51.3||31.96|38.85|35.89||30.93|28.57|26.46||36.14|33.4||
2025-09-05 11:27:51|usa_0291|XRX|price_next_month|0||||||||||||||||||||||||||||22.6136|21.7354|20.0361|12.9534|21.4061|25.0286|24.4798|28.1023|33.8633|32.546|32.8226|32.6031|37.6527|33.8633|32.0542|34.7986|43.0888|43.4181|44.8979|45.0076|48.0286|54.176|52.4196|56.9204|54.2858|64.328|66.3654|61.0962|77.2331|81.0137|108.3476|104.4748|105.8843|149.5132|139.0538|127.6197|163.3448|154.7823|128.7789|74.7698|55.0103|69.8167|39.677|22.236|21.5246|23.8167|21.0241|18.4422|29.8499|23.3161|18.3104|17.4937|23.3161|25.9771|28.4536|27.6632|38.5704|35.3826|36.5155|38.9129|41.8373|34.9084|34.803|35.7514|37.701|36.9897|37.1214|44.7881|45.315|48.74|46|45.9473|40.6518|36.8053|35.9359|21.1294|17.4937|16.0974|21.5773|19.8121|22.9737|28.7171|25.6609|30.8221|27.9794|26.583|24.5808|21.551|20.4181|20.4971|18.2577|16.9668|21.1031|22.6048|25.5556|26.1879|28.5853|31.8522|34.9347|34.9874|34.6976|30.2978|29.0332|24.7388|25.6873|25.2921|27.1363|25.74|27.72|28.76|30.67|30.31|34.13|31.45|25.97|27.87|28.21|33.36|32.1|33.93|35.57|18.29|16.65|17.38|21.03|24.14|24.13|17.8|21.11|17.4|17.13|14.63|16.38|15.67|15.98|12.84|18.46|13.29|10.765|8.17|8.54|4.41|4.05||
2025-09-05 11:27:56|usa_0292|PFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.72|25.5|27.8|28.71|28.26|28.66|29.44|32.6|31.94|34.7|35.2|34.62|36.48|41.15|37.58|44.01|49.83|47.16|50.31|54.21|55.92|61.61|63.79|61.92|63.51|59.88|54.06|38.37|22|13.95|12.92|23.61|28.54|23.36|30.22|25.53|26.26|32.61|30.82|28.38|25.36|27.37|28.4|25.11|27.54|30.36|34.15|40.09|47.55|45.68|45.2|51.78|51.73|48.76|50.81|54.3|49.33|37.94|42.22|44.84|52.63|58.58|62.39|67.16|65.85|73.56|60.25|54.83|46.25|48.92|55.67|60.58|54.32|55.33|36.41|45.02|39.12|53.04|63.26|62.55|69.03|72.62|75.17|63.93|79.88|87.96|74.69|83.66|67.67|78.32|80.43|84.97|84.16|82.54|74.59|80.2||
2025-09-05 11:27:59|usa_0293|DISH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:00|usa_0294|SBAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.13|9.75|30.31|40.63|45.13|50.13|45.31|34.09|19.71|8.2|6.95|2.89|1.75|0.37|0.56|1.67|3.86|4.07|4.45|3.97|5.03|8.37|8.56|8.48|16.59|14.77|21.85|25.12|23.88|26.71|29.71|29.42|33.32|35.6|29.61|32.34|37.89|20.99|19.9|25.2|26.09|28.21|33.09|35.34|36.18|39.26|40.8|38.63|38.17|38.09|45.72|53.79|59.06|66.3614|69.654|78.99|74.09|87.39|92.75|89.76|106.93|112.33|116.7|115.82|120.72|119.02|99.28|103.04|115|113.28|105.26|126.49|137.55|157.18|174.5|160.23|158.25|162.17|182.53|203.73|245.41|240.65|249.56|289.92|311.54|290.37|268.67|299.72|340.99|345.33|325.44|347.11|335.79|269.9|297.53|260.89|218.95|208.63|223.86|186.12|219.54|229.47|197.56|243.4|224.72||
2025-09-05 11:28:03|usa_0295|WHR|price_next_month|0||||||||||||||||||||||||||||31.75|28.12|27.12|18.25|24.87|30.12|35.5|36.88|41.88|43.88|40|39.38|46.13|54.5|62.75|63.88|67.75|58.5|50.88|52|49.88|54.75|57.75|53|54.63|60.13|49.25|47.25|50.88|46.75|50|60.63|57.81|72|60.5|51.25|44.94|66.38|71.69|69.69|58.25|65.13|43.19|43.5|52.49|55.77|70.54|59.02|72.7|74.95|57.37|46.61|51.97|53.49|64.78|70.47|75.95|65.51|62.44|58.75|68.26|62.06|79.98|78.5|80.68|89.75|77.19|86.93|91.43|106.03|102.11|79.18|85.29|72.78|75.7|46.65|33.43|45.16|57.09|71.59|75.18|108.87|83.3|75.83|85.5|86.18|69.23|50.81|54.32|64.02|67.56|97.68|115.38|114.28|133.94|146.01|133.3|153.38|142.64|172.05|199.08|175.6|177.73|160.14|134.39|174.14|192.36|149.82|174.89|185.68|177.88|163.93|181.42|154.95|131.1|109.76|133.01|138.82|145.48|152.12|146.17|111.74|163.12|184.96|185.09|236.45|221.54|210.83|210.19|181.52|172.87|138.24|155.59|139.59|144.26|104.56|109.52|94.86|101.97|103.51|105.01|76.28|83.04||
2025-09-05 11:28:08|usa_0296|NUE|price_next_month|0||||||||||||||||||||||||||||3.4375|4|4.9688|3.8675|4.3044|4.9375|4.6406|4.9844|5.75|5.5156|6.9375|7.5625|9.9213|11.2963|10.6088|13.5625|14.75|15.345|17.25|15.4375|12.75|12.0625|13.375|12.0325|14.5325|14.0625|11.72|11.845|13|12.47|15.5325|13.0625|11.9075|14.985|10.875|11.3275|12.25|14.6725|12.125|12.97|12.4375|10.75|9.4375|8.6725|10.35|12.6825|11.9725|10.325|14.95|14.6125|13.9575|10.535|9.9775|10.2125|12.33|13.7075|14.0775|14.85|20.9125|21.115|28.08|25.55|27.725|29.925|42.115|54.41|53.17|58.41|64.54|63.46|50.2|62.02|57.84|75.5|57.22|40.51|40.79|40.69|44.47|39.85|40.8|45.32|39.14|38.22|45.91|46.96|38.89|37.78|44.49|39.21|39.2|40.13|46.01|43.62|46.78|51.77|48.35|51.75|50.22|54.06|43.65|48.86|44.14|42.3|39.07|49.78|53.64|48.85|58.09|61.33|57.67|57.83|66.96|61.62|66.93|59.12|61.24|57.07|54.38|53.85|47.49|41.19|41.95|47.76|48.73|82.26|104.02|111.65|101.4|154.78|135.8|131.38|169.02|148.18|172.09|147.79|186.93|168.53|162.94|141.84|128.43|119.37|143.07||
2025-09-05 11:28:13|usa_0297|LNC|price_next_month|0||||||||||||||||||||||||||||8.9925|9.0125|9.2925|5.53|8.07|8.885|8.415|9.845|10.9275|10.2075|12.5675|13.1725|14.4775|16.0675|16.15|18.58|21.25|19.065|18.815|18.125|18.25|20.375|20.565|22.315|26.375|24.125|21.315|24.25|26.815|28|35.565|34.375|38.065|44.5|47.94|37.94|41.655|48.03|50|46.13|36.94|34.81|43.63|48.38|44.85|46.16|51.03|42.35|51.5|47.9|36.74|30.51|32.25|31.96|37.34|39.93|44.15|44.88|43.7|43.8|46.14|44.97|48.3|50.61|54.53|58.08|56.68|63.31|67.14|71.15|60.32|62.37|54.19|53.76|47.7|17.24|15.13|11.24|21.19|23.83|24.58|30.59|26.04|24.48|28.84|31.23|26.5|19.05|21.54|24.77|20.05|24.79|28.98|34.01|41.67|45.41|48.03|48.51|52.39|54.76|49.98|56.49|56.32|53.51|39.46|43.45|43.67|49.09|67.51|65.93|73.06|75.78|82.8|70.64|68.1|60.19|58.49|66.72|65.34|56.48|54.48|35.47|37.27|35.1|45.49|64.13|61.62|72.15|69.98|60.15|51.34|53.87|35.43|21.73|28.04|21.77|27.45|27.27|33.3|34.75|35.16|31.87|38.11||
2025-09-05 11:28:18|usa_0298|HST|price_next_month|0.21341956345998|||||||||||||||||||||||||||||4.0318|2.9622|1.8513||3.7027|2.8601|2.531||2.7564|2.633|3.3538||4.2589|4.7312|5.4225||7.8078|8.4688|7.236||8.0936|8.7547|9.7999||11.19|11.72|13||15.02|16.62|17.74||16.41|11.93|12.52||11.71|8.82|9.09||9.62|10.69|11.88||12.94|12.8|8.42||11.48|10.14|9.15||9|10.02|11.15||12.26|13.35|15.66||16.75|17.49|17.9||20.07|22.54|25.22||25.52|22.29|19.19||17.19|14.3|7.52||9.38|9.97|10.52||14.26|13.16|16.48||17.58|11.83|14.15||15.26|15.3|14.69||17.79|17.03|18.41||22.07|22.82|23.24||19.92|17.73|16.6||15.4|17.82|17.84||17.99|18.12|19.79||21.63|21.53|19||18.11|16.04|17.49||11.94|11.23|14.03||17.17|16.56|15.7||19.99|17.77|18.94||16.6|15.79|17.47||17.94|17.7|18.42||15.49|17.21||
2025-09-05 11:28:24|usa_0299|CHTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6|36|36.25|32.93|42.12|54.88|54.74|49|58.49|61.45|75.8|78.51|79.22|102.73|127.75|134.04|131.42|123.61|161.48|148.18|158.18|183.88|181.88|185.58|172.17|204.63|237.98|259.95|308.35|328.18|348|334.17|369.25|310.48|282.32|316.22|284.53|361.69|409.67|468.78|513.14|495.23|560.42|576|652.17|644.42|726.75|706.27|577.13|557.75|479.01|328.87|391.985|343.32|398.71|402.8|378.64|255.94|320.04|327.27|350.56|386.33|395.85||
2025-09-05 11:28:27|usa_0301|FE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|30.25|27.56|30|31.06|29.69|28.56|26.06|22.75|25.44|25.5|25.88|27.85|30.3|30.34|34.46|37.2|33.3|30.75|32.45|31.2|33.73|34.49|34.39|37.52|39.1|39.1|41.33|39.76|43.52|49.78|47.5|50.1|50.71|56|58.85|59.33|68.44|60.75|69.7|71.22|75.64|73.55|52.16|49.99|40.9|41.2|43.28|43.62|37.87|37.7|36.32|39.12|39.96|44.65|44.96|42.22|46.82|50.22|45.72|40.49|46.6|38.07|37.87|31.49|33.75|31.21|37.34|40.33|35.91|33.96|31.2|33.06|32.59|34.92|34.29|30.32|29.94|31.91|32.95|32.9|34.4|35.43|37.28|39.2|42.03|43.97|48.32|50.79|41.27|29|29.72|30.76|37.92|38.32|38.53|41.96|43.31|41.1|37.71|40.95|39.8|39.39|35.6|36.68|38.34|41.91|41.83|39.8|42.88|42.71||
2025-09-05 11:28:31|usa_0302|HSY|price_next_month|0||||||||||||||||||||||||||||7.25|8.0625|9.6575|8.625|9.9375|10.0325|10.47|10.3125|10.2825|10.3125|10.9375|11.4375|12.0625|12.845|11.125|13.25|12.0625|11.1575|10.595|11.8125|12.22|13.125|14.4075|14.9375|17.6575|18.97|20.5|24.19|21.19|27.125|27.625|27.625|31.875|36.625|31.565|33.905|28.125|26.315|29|25.25|21.25|22.75|23.125|27.155|29.75|30.205|30.18|31.865|35.185|34|39.23|32.535|32.25|32.625|36.405|38.55|37.755|44.445|48.44|50.69|58.49|63.9|63.87|56.83|51.2|53.34|54.97|52.91|51.04|54.96|46.1|43.11|36.17|37.38|36.77|37.24|37.28|36.14|39.95|37.79|36.43|47.01|47|49.49|46.69|57.71|56.44|57.23|61.08|67.01|71.74|68.85|79.45|89.16|94.87|99.24|99.4|96.24|88.15|95.91|102.21|91.92|92.89|88.69|88.11|93.11|110.76|102.46|105.47|108.2|105.31|106.18|110.33|91.94|98.21|107.15|106.1|124.85|151.74|146.87|155.17|132.43|145.41|137.46|145.44|164.3|178.88|175.35|197.07|225.77|227.96|238.77|224.6|273.06|231.31|187.35|193.54|193.92|197.48|177.58|149.25|167.19|186.13||
2025-09-05 11:28:36|usa_0303|SWK|price_next_month|0||||||||||||||||||||||||||||13.2|12.14|13.22|10.465|12.06|13.95|16.735|15.885|17.205|17.415|15.995|14.765|16.725|19.015|17.08|18.005|22|19.5|20.44|19.875|18.94|19.815|19.815|23.875|25.75|31.375|28.5|28.25|38|38.88|45.38|42.25|44.25|51.19|43.69|30|25.19|30.44|27.94|27.75|25.13|29.5|26.19|26.63|34.32|36.25|43.59|38.32|44.3|46.48|36.09|32.37|26.62|24.03|28.33|33.34|37.88|42.51|42.4|44.52|47.56|43.03|48.93|47.93|49.04|52.25|45.37|47.65|57.26|58.28|55.33|57.55|51.36|48.24|44.48|32.74|31.26|38.03|40.15|45.23|51.25|62.15|58.02|61.97|72.68|72.65|65.77|63.85|70.18|73.16|66.89|69.3|76.83|74.81|84.62|79.09|77.4|85.89|87.45|93.64|93.65|98.7|105.49|105.98|94.34|111.92|121.7|113.84|124|136.15|140.69|161.55|166.23|141.59|149.47|116.52|126.44|146.6|147.59|151.33|159.33|110.2|153.32|166.2|173.49|206.77|197.05|179.73|174.65|120.15|97.33|78.49|89.31|86.34|99.27|85.05|93.3|91.4|105.62|92.94|88.07|60.02|67.65||
2025-09-05 11:28:41|usa_0305|TRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5034|24.555|22.3383|28.8513|28.5314|30.4224|33.5361|33.9931|27.9372|27.1031|35.8213|34.4216|30.9652|32.542|38.3465|45.7051|42.54|41.0203|39.4092|37.661|30.7367|36.2213|47.9903|45.6822|41.7059|31.765|25.1492|34.4959|35.1129|40.9632|38.8607|38.9179|37.741|46.4935|58.5596|56.7543|46.9962|46.9162|47.0762|44.5282|42.3115|48.5616|60.7192|47.5447|54.0005|40.6089|42.9628|36.8269|26.8289|27.8687|32.4849|37.0554|36.1641|38.1409|40.9974|42.7799|43.7055|45.7165|46.2421|39.3406|33.9017|31.4108|34.0731|32.3478|32.2906|35.0101|38.2666|38.8836|42.9285|41.2031|41.3402|43.2027|42.5286|43.8769|46.9162|46.2192|46.8705|42.7342|46.9962|48.116|45.0309|51.2354|51.9095|52.4351|53.5206|49.4872|45.9564|47.3047|53.2464|54.297|64.1522|69.6815|69.7749|83.344|73.1464|72.4514|80.7609|84.5992|96.1765|109.953|124.8292|111.3743|103.6976|116.4782|110.2539|123.4184|136.4272|135.23|119.88|148.62|151.1|161.92|163.64|168.25|185.98|200.91||
2025-09-05 11:28:45|usa_0307|EW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6925|1.8175|1.12|1.5208|1.8042|2.065|2.1167|2.2442|2.0933|2.0283|2.1408|2.1258|2.4058|2.3533|2.4167|2.9025|2.8717|2.9308|2.8483|3.3917|3.67|3.8225|3.4483|3.5783|3.7033|3.6867|3.5775|4.2633|4.0833|3.83|4.185|3.8558|4.6183|5.2233|4.4033|4.7908|5.2817|5.4508|6.4117|7.4683|8.59|9.6333|10.6517|14.0483|14.3917|11.8917|12.57|13.7783|13.8283|16.8667|14.4717|14.9883|10.6317|11.8967|10.865|10.8533|13.5783|15.0417|20.1533|20.8917|21.1083|25.36|26.1917|26.07|35.4033|38.1733|31.74|32.08|36.5567|38.3933|34.0767|42.1933|42.4533|47.4833|49.2|56.8067|58.69|70.95|79.46|73.2867|72.5|78.41|71.69|82.58|95.52|112.27|119.82|109.2|105.78|100.54|72.43|76.7|87.98|82.07|63.72|78.47|84.67|63.05|67.01|72.45|75.49|79.31||
2025-09-05 11:28:49|usa_0308|CXO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:50|usa_0310|DVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||8.96|9.25|12.75|11.9167|13|12.21|10.71|13.75|10.27|8.1267|11.0433|10.1467|8.1667|7.77|4.6267|2.7933|2.4367|1.5433|0.96|2.5433|3.75|6.5167|5.8667|7.1467|6.0667|8.1333|8.64|7.8667|7.99|8.0333|6.8733|9.3333|11.7|13.3733|17.0333|15.185|14.81|20.98|20.15|23.62|24.59|27.375|28.13|25.01|27.815|27.3|27.305|26.47|32.595|26.715|26.205|27.925|28.375|23.5|23.185|24.85|26.515|29.88|31.215|28.66|35.875|36.925|44.045|41.77|35|40.905|44.29|49.21|56.26|57.705|59.325|58.205|56.21|64.93|69.3|70.44|78.07|75.06|81.1|79.03|77.51|67.12|73.9|77.54|58.62|63.75|69.01|64.78|60.74|78.04|62.79|70.28|67.34|56.13|55.24|59.85|58.6|79.87|79.01|87.39|86.25|117.37|116.53|120.25|103.24|108.37|108.37|84.16|73.01|82.39|90.36|101.99|77.23|108.16|139.01|136.62|139.81|176.2|141.55|140.37||
2025-09-05 11:28:53|usa_0311|UA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.887|35.75|26.49|25.52|17.93|17.55|14.65|12.85|14.32|20.55|17.03|19.49|20.56|21.05|18.72|18.68|9.64|10.03|11.93|15.87|19.91|17.56|18.56|15.92|13.74|7.41|6.53|10.9|7.8|7.39|6.73|7.4|6.61|6.71|7.95|7.53|5.55|6.52||
2025-09-05 11:28:56|usa_0313|MNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:28:57|usa_0314|DTE|price_next_month|0||||||||||||||||||||||||||||11.4439|11.2993|13.4094|13.8093|13.5966|14.1241|14.8558|16.4129|16.583|17.3488|17.2297|16.8383|18.3018|19.1101|19.7397|18.8378|16.8723|15.6556|15.5875|15.9109|17.2127|17.6977|18.8123|21.8838|23.6961|20.7182|19.5695|20.8713|22.0965|19.1866|21.8328|22.8368|27.057|29.9584|31.0645|33.4979|34.5104|34.8337|33.6085|28.2397|29.567|27.7632|26.8017|30.7412|30.0265|35.6676|35.9484|35.4719|34.8848|38.5775|34.8508|38.3648|35.6676|34.3062|30.3838|31.3793|33.2682|33.2001|34.1786|36.3398|37.2757|39.0965|39.9899|36.7567|35.9058|34.6976|36.0079|38.6541|39.4539|43.0444|39.4624|42.2021|36.2717|34.2977|34.8678|30.035|29.3543|25.1596|29.3202|31.4644|35.7697|40.9854|39.2752|39.7857|39.3603|42.9934|42.4063|44.3377|45.2737|47.9709|52.2166|52.8377|53.8672|62.0099|60.155|58.8277|58.0449|66.4853|62.8097|69.9057|76.2871|67.7531|68.4593|69.4208|72.3307|75.8617|82.9748|81.69|83.9277|88.9903|91.0919|93.9848|89.8837|89.6795|92.3511|95.6354|100.1874|106.9602|108.1514|108.3301|112.8311|88.2671|98.3836|105.0118|101.0128|119.1358|117.32|113.35|120.43|131.04|130.3|112.11|116.37|112.41|114.3|96.38|105.42|110.32|120.53|124.22|119.88|137|138.41||
2025-09-05 11:29:03|usa_0315|BF.B|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||0.5379|1.5676|0.3428|0.3399|0.3684|0.3783|0.421|0.4338|0.4452|0.4622|0.4124|0.5291|0.5092|0.5817|0.549|0.5845|0.6315|0.6556|0.6827|0.8277|0.7502|7.1136|6.2667|6.6869|5.0805|6.1931|5.6565|6.9067|6.7733|6.9867|6.88|6.496|7.248|8.3957|7.5125|7.0507|7.4187|8.4117|8.4309|9.7856|10.4235|10.2507|10.1312|10.2443|10.8587|12.7189|12.0811|14.6901|15.0101|16.2773|16.4224|14.816|13.952|14.5621|15.2661|15.0699|13.6043|16.0384|15.3621|11.704|11.4613|11.6933|11.9253|13.6453|13.9627|14.7893|16.344|17.4453|18.44|19.328|19.1333|21.2827|21.7733|23.248|25.64|28.072|26.248|27.528|26.796|30.008|33.52|37.068|37.064|38.82|36.676|37.708|39.24|41.016|39.388|39.228|38.84|36.28|39.008|41.56|42.432|47.84|55.832|56.56|52.22|47.72|49.49|49.98|58.99|67.82|61.41|65.93|73.17|80.66|71.58|80.36|70.22|70.36|65.23|66.12|72.7|73.02|64.87|61.77|66.13|58.74|60.23|45.86|45.59|42.08|33.11|33.34|29.94||
2025-09-05 11:29:07|usa_0316|CLX|price_next_month|0||||||||||||||||||||||||||||9.595|9.5325|10.97|8.1875|9.47|9.625|9.9375|9.9375|11.9075|12.25|11.7825|10.9375|11.1875|12.2825|13.0625|13.25|12.9075|12.625|12.4375|13.5|14.6575|14.6875|16.4075|17.9375|20.595|20.6575|22.72|27.22|29.6575|31.845|34.97|35.065|38.315|41.97|51.375|54.625|62.565|57.69|56|40.94|47.75|36.75|41.31|44.63|33.75|31.83|37.38|35.7|40.78|44.25|38.5|44.93|38.22|45.22|43.39|45.3|48.88|51.78|49.77|54.6|59.42|63.3|55.85|54.12|59.85|64.18|59.94|64.56|65.42|67.08|60.46|62.57|61.34|53|54.5|60.81|50.15|56.05|61.01|59.23|59.17|64.7|64.88|66.55|62.89|69.66|71.59|66.94|68.66|70.1|72.71|72.3|78.41|86.25|85.94|90.19|88.27|90.7|86.87|99.5|106.71|106.1|111.94|121.94|129.05|125.23|131.07|120.02|120|133.69|133.49|126.53|141.69|117.2|135.17|148.45|148.38|159.73|162.6|147.69|157.31|186.44|236.51|207.25|209.46|182.5|180.89|163.01|167.86|143.47|141.84|146.04|144.69|165.62|151.48|117.7|145.25|147.87|131.93|158.55|158.68|142.3|125.56||
2025-09-05 11:29:12|usa_0317|RHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:13|usa_0318|ADSK|price_next_month|1||||||||||||||||||||||||||||5.115|5.7938|5.75|5.5625|5.6463|6.8037|5.6113|3.8475|3.13|4.1413|5.51|5.6413|5.655|5.9675|6.0113|5.31|3.61|3.2188|3.7975|9.4075|9.8125|9.25|11.5325|8.8125|8.845|8.6875|5.8125|7|8.47|9.72|10.9375|9.61|11.845|10.625|5.845|9.095|10.0325|6.9075|5.75|7.3275|11.1725|9.3125|7.0325|6.4525|9.5325|7.6325|9.585|9.3|11.0425|6.75|6.65|7.745|7.245|7.47|8.95|11.585|14.38|17.93|22.205|32.705|29.72|39.58|43.2|41.77|37.65|36.39|34.76|41.18|41.15|45.45|46.32|47.09|31.09|41.16|35.53|16.59|12.69|21.46|23.43|23.45|27.88|29.26|27.73|35.29|42.05|42.98|28.2|34.07|37.85|32.02|31.05|33.13|36.72|37.73|36.75|45.25|52.48|52.37|53.64|62|64.24|54.15|46.75|63.47|51.74|58.27|67.4|72.61|86.3|111.77|114.46|109.7|117.47|129.1|154.35|144.5|163.01|160.91|142.82|180.9|190.88|210.38|245.7|280.23|276|285.86|310.09|254.19|220.23|207.75|201.74|201.95|198.69|199.39|221.94|218.43|258.17|201.6|258.4|291.9|274.21|296.12|314.7||
2025-09-05 11:29:18|usa_0319|GPC|price_next_month|0||||||||||||||||||||||||||||12.1111|12.7067|11.92|11.5422|12.4356|12.88|14.3733|15.0089|15.7289|17.06|16.02|16.22|18.7933|18.2733|19.5467|20.4933|25.8333|23.7533|23.5867|24.0867|24.42|25.8333|25.1667|26.42|29.6667|29.5|28.2533|29.1667|29.42|32.38|32.63|31.31|33.19|36|34.69|31.5|31.88|30|31.06|26.06|24.13|26.25|20.06|21.31|25.36|27|32.92|32.5|35.52|34.51|30.71|29.54|29.5|31.97|30.94|31.82|32.96|35.8|37.73|39.89|42.33|42.9|45.79|44.37|42.53|43.65|41.64|45.52|47.52|49.41|47.58|49.07|43.93|42.46|40.11|39.35|32.02|33.96|35.42|34.99|37.68|42.8|42.83|47.86|51.75|53.7|53.16|57.43|63.78|64.78|64.03|62.58|68.03|76.33|81.99|78.83|82.25|87.12|82.82|97.08|92.94|89.85|88.95|90.76|86.17|95.97|102.24|90.59|96.81|92.02|84.93|88.23|104.07|88.32|97.31|97.92|99.82|102.54|97.12|102.58|93.57|79.28|90.15|90.43|93.88|124.97|126.92|131.11|133.23|130.05|152.87|177.86|167.82|168.31|155.72|128.86|140.23|157.21|147.11|114.7|116.25|117.55|128.88||
2025-09-05 11:29:23|usa_0320|A|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2833|74.276|52.6447|43.6203|37.3204|25.7431|23.984|18.9498|19.5004|22.2749|18.8568|9.6036|13.8798|9.4391|12.9645|17.3909|20.2226|24.4488|18.3777|14.6593|16.3683|17.1621|17.1692|22.9972|25.5|25.7431|24.9494|22.9972|22.7684|22.704|27.2949|26.0292|27.0517|21.8888|26.7371|24.8564|13.4651|9.9183|13.036|18.3634|20.6803|22.4966|23.1402|19.2859|25.0423|30.0908|35.6614|26.3652|26.8157|31.1921|29.0754|26.5726|27.3807|29.6618|32.5007|33.3516|38.3072|40.7099|40.717|40.8744|42.74|42.21|41.19|36.31|41.82|37.35|45.89|46.98|43.98|51.3|60.34|64.72|69.24|68.59|61.92|67.54|72.35|79.44|67.05|71.11|80.77|77.07|88.14|100.42|116.9|122.07|138.13|175.47|150.9|130.36|127.56|128.25|154.98|141.97|115.67|121.07|127.8|137.36|130.41|142.92|137.97|127.92|111.92|125.66||
2025-09-05 11:29:26|usa_0321|BWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.381|2.8862|3.1754|2.4739|2.4882|2.8312|3.5734|3.2436|3.1886|4.1924|3.8483|4.2199|4.3848|4.6179|6.1298|5.9923|5.889|6.8378|5.1743|5.1545|5.2919|6.2397|5.5866|4.3431|3.6976|4.597|3.7317|4.1506|4.6399|4.8961|5.8263|4.6971|6.0913|6.8697|5.9022|4.9456|5.8879|6.4508|7.3414|8.751|10.2166|9.0094|10.3772|10.199|11.8065|10.0539|12.7917|12.7521|12.1232|13.3546|13.1941|12.6444|15.0721|17.1326|19.0105|23.2458|22.2585|21.6163|17.7329|9.8824|7.4239|12.7323|14.5971|13.3348|15.4327|19.0611|19.2898|24.6774|29.6428|33.9704|35.0172|33.6406|32.8225|34.7621|29.5108|28.9479|32.6246|34.3794|41.9705|45.3569|47.2349|54.6588|54.7556|50.1552|47.5076|52.0728|43.7253|37.6648|25.8253|31.5955|29.1854|31.5251|35.9144|37.1898|41.1128|46.3729|49.4867|43.048|40.4795|34.6653|35.9759|36.7412|33.2492|36.662|30.1617|25.1304|32.1936|30.7687|36.9347|42.7313|43.0832|39.6439|38.5708|32.3959|33.8297|33.0117|41.5878|42.3355|46.5|36.9|33.9|32.77|35.31|33.63|31.9|28.38|36.8||
2025-09-05 11:29:31|usa_0322|ESS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||17.75|17.63|16.5|16.25|17.75|18.25|20|20.63|22.25|25.88|29.25|29.25|32.88|34.25|34.44|33|30.38|31.38|28.63|31.56|33.75|32.56|34|38.63|49.25|52|51.75|47|50.9|46.85|46.34|52|51|47.46|50.48|54.97|60.6|59.88|62.15|60.95|65.9|78.46|71.95|75.95|91.86|89.88|99.38|109.1|117.09|133.28|144.34|128.86|107.58|123.43|103.61|119|121.35|97.3|66.05|63.49|65.01|75.18|79.69|105.82|105.11|112.96|116|135.48|140.36|142.76|144|157.97|157.36|150|153.78|157.05|161.29|161|158.37|173.26|189.57|201.76|226.05|221.95|224.91|220.44|213.11|220.45|233.88|214.09|224.3|244.47|261.7|262.43|232.98|239.69|240.45|250.78|271.2|282.5|302.22|327.13|309.76|244.1|220.74|204.59|239.61|290.52|328.1|339.93|332.5|329.27|286.53|222.24|226.07|219.73|243.55|213.92|233.27|246.25|278.36|283.86|284.57|279.15|260.18||
2025-09-05 11:29:35|usa_0323|HBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|6.395|7.0875|6.5825|6.925|5.6225|8.5575|6.495|3.315|2.5575|3.4075|4.2825|5.7025|5.79|7.46|6.3225|7.02|5.705|7.7475|7.53|6.5|6.17|6.8025|7.0575|8.3675|9.4925|11.52|14.395|15.9375|16.765|19.1325|25.265|26.6625|28.6125|34.58|34.14|28.21|29.62|28.18|25.65|24.76|23.64|22.14|23.12|23.15|22.81|17.62|22.01|16.55|14.71|18.89|16.13|15.21|14.25|9.21|13.97|16.07|15.5|20.09|18.26|16.68|16.11|14.57|10.33|7.88|8.02|4.83|4.83|4.19|4.29|4.56|5.36|7.26|8.33|4.79|4.65||
2025-09-05 11:29:38|usa_0324|NI|price_next_month|0||||||||||||||||||||||||||||4.6521|4.3324|4.7956|4.6972|5.1112|5.7711|6.0949|7.2672|6.8204|6.9147|7.7344|7.718|8.341|9.3452|9.9027|10.5872|13.1161|12.9645|11.989|11.4274|12.5013|13.2186|13.4235|14.9606|15.6287|14.7065|15.3213|15.5262|15.9853|16.1902|17.2682|18.0101|20.9284|10.9889|10.9151|12.2718|11.12|11.3741|10.6323|8.4025|7.5336|7.5828|7.968|10.2224|11.0257|12.1734|10.8044|9.7346|8.5255|9.0583|8.1156|6.7712|7.2836|7.7467|7.9107|8.4886|8.6075|8.2632|8.4845|8.7919|9.3862|9.5256|9.956|9.6936|8.4148|8.6525|9.3247|9.5379|9.7551|10.0789|7.8164|8.382|7.7672|7.3368|7.0007|5.312|3.9676|4.5046|5.2833|5.2956|5.8408|6.681|6.763|7.095|7.6319|7.9721|8.2509|9.0542|9.3166|10.1035|10.4888|10.4396|11.079|12.5956|12.5915|12.9194|14.0875|14.8868|15.4442|17.2395|17.7314|17.7969|17.46|19.16|21.01|22.71|25.66|23.26|22.37|24.25|26.06|26.37|24.68|24.39|26.18|25.36|27.28|27.78|29.69|28.04|29.31|25.11|24.45|22.97|22.15|26.02|24.77|24.67|29.18|29.12|30.4|25.69|27.75|28.46|27.84|25.16|25.97|27.86|31.25|35.16|37.3|39.11|42.45||
2025-09-05 11:29:42|usa_0325|ETR|price_next_month|0||||||||||||||||||||||||||||5.88|5.42|5.6|6.04|6.79|7.44|7.42|8.465|8.655|8.41|9.915|10.35|11.335|11.71|12.385|13.15|18.625|15.315|12.75|11.69|12.19|10.875|11.875|14.25|14.815|13.19|12.75|14|13.625|11.69|13.655|12.19|14.315|12.44|13.69|14.375|14.72|15.625|15.155|14.97|12.47|12.72|13.565|19.155|17.71|20.25|18.75|19.425|20.59|23.2|20.265|22.045|22.225|23.305|25.755|26.95|29.24|27.3|28.75|32.68|34.76|36.65|38.97|35.36|34.755|34.97|38.55|42.915|46.425|56.57|49.98|59.935|54.09|57.43|53.46|39.025|38.18|32.385|40.165|38.36|38.155|40.645|38.755|37.265|36.085|34.86|33.4|34.585|34.69|32.78|36.335|36.29|32.3|35.615|33.75|32.36|31.515|36.25|36.415|42.01|43.755|38.59|35.51|34.08|35.29|37.59|40.695|36.84|35.82|38.13|38.36|43.13|39.345|40.795|40.64|41.975|44.595|48.45|52.81|60.74|65.76|47.755|52.565|50.61|47.665|54.645|51.46|51.51|55.885|59.425|57.565|53.57|54.14|53.79|51.35|47.795|49.88|53.335|57.985|77.39|81.08|83.17|90.43||
2025-09-05 11:29:47|usa_0326|GWW|price_next_month|0||||||||||||||||||||||||||||15.4775|15.34|14.885|12.12|14.3675|17.855|21.615|20.455|23.61|22.615|21.165|25.26|26.295|28.08|25.65|25.045|31.315|31.25|33.375|27.5|29.815|30.25|29.315|31.25|33.69|34.5|35.125|37.065|38.625|37.69|48|43.72|48.125|54.5|44.13|46.06|40.75|50.19|47.25|42.38|47.94|43.38|31.75|31.94|39.38|38.78|42.1|43.3|54.3|56.07|49.04|48.46|47.3|46.15|49.2|45.78|48.14|52.4|52.95|58.59|61.21|55.29|62.32|66.98|70.93|76.92|62.09|72.78|77.65|82.62|87.36|89.92|79.38|86.71|89.51|78.57|72.95|83.88|89.91|93.73|99.28|110.54|112.01|124.03|131.47|151.6|148.37|171.31|190.74|207.82|204.83|201.41|217.82|246.47|262.14|268.97|234.48|254.4|235.15|246.8|235.84|248.43|228.71|210|196.69|234.52|218.85|208.12|252.57|192.7|166.74|197.7|269.66|281.35|346.56|283.97|295.39|282|291.03|308.84|302.67|275.58|341.53|350.02|364.39|433.54|444.58|463.11|495.11|500.03|543.53|584.35|589.48|695.57|738.49|729.83|895.64|921.35|976.81|1109.23|1062.67|1024.31|1039.54||
2025-09-05 11:29:52|usa_0327|RCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||7.81|10.505|11.995|13.565|13.875|14.44|14.875|13.75|11.94|10.875|11.5|11.19|14.065|12.25|13.44|13.19|15.94|19.875|23.22|26.19|34.19|74.75|27.88|39.75|36.94|47|53.06|49.44|20.81|19.88|22.5|26.18|20.38|23.63|11|18.06|23.59|19.82|18.36|15.97|18.57|29.25|29.71|42.37|40.53|42.75|46.6|53|42.02|45.45|41.44|40.9|41.79|33.9|40.5|44.93|41.57|38.53|42.88|40.22|31.9|25.48|13.56|6.49|14.73|14.52|20.23|26.09|35.84|28.86|39.54|44.9|39.82|30.62|29.72|27.18|27.37|24.98|33.67|36.2|36.53|38.09|42.04|49.6|53.13|59.65|67.97|75.55|68.06|89.85|98.35|81.96|77.4|72.44|76.87|93.63|106.6|113.07|123.77|133.55|108.19|112.76|104.73|120.05|120.94|116.34|108.83|117.08|46.77|48.71|56.42|65|86.95|76.87|84.43|77.81|77.73|38.71|53.38|64.94|65.43|109.11|84.73|127.5|139.63|156.72|206.35|266.6|214.91|317.87||
2025-09-05 11:29:55|usa_0328|ALTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:29:56|usa_0329|HOG|price_next_month|0||||||||||||||||||||||||||||1.1031|1.4094|1.7681|0.9594|1.3525|1.8137|2.4937|2.66|2.8188|3.4762|3.28|3.975|4.4588|4.065|4.965|5.1087|5.75|6.07|6.1325|7|6.8125|5.97|6.97|6.6875|8.625|11.0325|10.25|11.2825|11.0625|9.875|13.3125|13.875|12.565|18|19.815|19.44|26|29.94|27.69|29.655|35.095|39.81|44.88|48.19|45.39|46.09|51.61|45.26|57|52.99|47.32|52.3|41.78|44.44|46.88|47.41|51.04|56.32|59.87|57.57|60.11|47.02|53.19|49.53|53.53|50.84|57|68.63|68.27|63.32|57.32|51.5|40.64|38.25|37.84|24.48|12.18|22.16|22.6|24.92|22.74|33.83|27.23|30.66|39.65|37.26|43.39|38.9|44.19|52.33|43.23|46.76|52.42|54.65|56.77|64.04|61.69|73.94|61.82|65.7|61.7|56.21|58.3|49.45|40|47.83|52.92|57.02|57.04|56.81|48.67|47.34|48.46|41.13|42.89|38.22|36.86|37.23|35.78|38.91|33.4|21.83|26.03|32.88|40.09|48.37|39.62|36.49|34.57|36.45|37.81|43|46.03|37.1|38.61|26.85|32.45|34.39|37.5|31.95|27.06|22.42|24.33||
2025-09-05 11:30:02|usa_0330|CF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.19|3.284|2.966|3.964|5.788|8.8|11.62|17.352|18.562|26.74|27.916|10.756|9.128|14.472|14.746|16.652|19.798|16.776|15.338|24.264|28.034|27.862|31.48|32.322|33.558|38.448|40.73|40.722|43.812|37.76|36.2|43.244|49.302|48.89|50.766|52.068|60.662|57.568|63.94|51.57|30.25|33.69|26.55|25.54|35.29|27.34|30.81|37.68|42.44|39.61|42.8|44.88|44.18|45.16|47.16|46.14|40.28|28.37|29.8|26.16|44.99|48.99|46.95|58.54|68.25|95|86.91|107.37|83.08|74.6|78.28|80.88|75.51|79.25|71.74|83.19|92.21|78.47|90.99||
2025-09-05 11:30:05|usa_0331|BBBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|10.09|16.05|11.47|13.44|13.02|19.19|35.97|35.78|45.57|58.3|40.69|40.97|35.47|24.53|27.49|19|18.29|14.49|16.88|18.47|37.38|9.59|19.22|17.45|10.46|9.33|12.67|13.78|14.85|12.53|19.26|18.27|16.07|15.95|14.89|15.5|9.49|6.85|5.66|6.6|13.5|14.73|20.79|33.05|24.03|28.86|15.77|14.2|23.06|22.37|22.51|22.95|15.75|10.38|15.47|16.49|14.75|16.6|17.45|17.05|41.35|68.7|34.45|40.05|21.14|15.13|13.07|17.54|11.29|8.12|11.6|52.72|62.21|67.4|68.11|78.15|80.85|41.29|39.04|26.7|24.82|21.83|19.35|30.77|15.6|23.85|20.13|13.2|6.75|6|4.15|10.63||
2025-09-05 11:30:10|usa_0332|EQIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312|190.08|42.24|44.8|17.28|73.28|18.24|15.36|8.96|3.5|3.25|19.05|18.2|32.91|29.19|32.5|37.69|41.94|34.98|44.37|36.89|46.93|65.9|52.38|68.4|84.07|83.47|86.91|116.66|75.53|90.42|81.36|62.42|53.35|70.23|81.73|85.32|96.23|100.65|93.51|84.24|88.42|100.66|104.47|96.01|119.96|164.2|178.18|180.59|215.43|214.1|179.35|161.25|185.2|187.81|214.52|208.9|216.86|255.93|278.91|296.68|310.57|330.35|372.87|357.28|384.98|417.7|450.73|463.5|455.19|420.79|439.28|378.74|394|454.7|502.1|566.78|589.73|675.2|785.48|731.24|739.96|720.76|820.41|837.07|724.9|719.08|703.74|566.44|738.13|724.08|809.92|729.64|829.77|711.11|790.24|908.08|913.66|860.75|785.17||
2025-09-05 11:30:15|usa_0333|L|price_next_month|0||||||||||||||||||||||||||||7.6725|8.0808|7.765|5.7492|7.8183|7.8367|7.6108|7.9508|8.13|8.3292|8.9958|8.5575|8.6433|7.5125|6.9075|7.235|8.2608|7.4792|7.3542|7.3542|7.6983|8.49|10.0317|12.2192|13.7717|12.7083|13.4383|13.7717|16.48|15.3133|18.0217|18.615|16.6467|16.6767|13.4383|15.6567|14.0317|12.1983|11.6883|11.8133|9.3333|9.1883|10.4583|15.1567|16.2|22.47|18.92|16.9333|20.15|19.9833|15.8133|14.38|14.6733|13.7567|15.3333|14.3333|17.8867|19.3367|18.8767|19.9667|22.6667|23.6267|27.8767|30.9933|32.8967|35.3833|37.06|38.92|43.46|47.32|47.4|49.09|46.51|42.11|44.56|33.2|24.4|24.89|30.02|33.1|35.77|37.24|37.15|39.4875|40.05|44.26|39.87|39.7|37.31|41.13|39.59|42.28|43.37|44.67|45.55|48.31|44.59|43.97|42.13|43.6|38.26|41.64|38.11|36.46|37.01|39.68|41.33|43.03|46.58|46.62|48.68|49.51|51.65|52.46|50.78|46.56|47.9|51.29|53.54|49|51.45|34.66|36.41|34.68|45.29|55.75|53.63|56.07|59.66|62.84|58.25|57.02|61.48|57.57|62.65|64.01|72.86|75.15|79.95|78.96|85.45|86.83|90.54||
2025-09-05 11:30:20|usa_0334|INCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.7825|2.22|2.4675|1.97|3.78|4.095|4.0625|5.1875|9.75|8.0325|9.5625|10.125|16.625|10.625|16.9375|20.125|21.69|22.5|18.03|15.25|15|9.03|13.315|9.625|54.875|38.5|37.905|36.63|27.88|16.12|18.83|14.9|14.75|8.21|6.19|4.94|4.36|3.43|5.25|5.28|8.92|7.95|6.13|10.4|8.96|6.55|7.97|4.99|5.09|4.17|4.26|4.76|7.43|7.71|5.32|8.66|11.98|10.85|9.26|4.15|2.93|2.36|5.2|5.89|10.68|13.44|13.02|16.66|14.74|18.48|17.44|13.77|17.7|22.66|24.99|15.96|18.38|22.15|23.41|39|65.52|48.56|47.57|67.06|79.71|97.16|104.28|117.53|70.56|72.27|90.21|86.97|121.21|124.28|133.29|113.25|90.29|61.94|66.54|64.82|80.59|76.8|84.92|83.92|73.07|97.66|98.76|86.64|89.75|85.38|77.35|66.98|74.33|74.96|77.68|74.34|85.14|74.41|63.72|53.93|58.77|52.05|65.07|74.12|74.16|62.66|74.89||
2025-09-05 11:30:24|usa_0335|RF|price_next_month|0|2.8503|3.1464|3.2698|3.5166|3.1711|3.3809|4.3186|4.368|4.8245|5.3304|5.9844|7.1813|7.354|8.3658|7.6872|8.3288|7.9093|7.317|6.0214|5.6142|5.6142|5.75|5.5649|6.0214|6.5273|6.4903|6.3052|5.8857|5.5668|6.4409|5.7508|7.4071|9.2473|9.6614|10.3515|10.5815|11.2716|12.2378|12.2838|13.2499|14.6761|13.3603|13.5628|13.4109|14.3219|14.4231|12.829|12.8036|14.0688|15.587|16.1437|17.0547|18.6741|17.662|20.2429|22.4696|22.9757|28.1883|29.7571|31.6802|35.3239|33.6033|29.9595|31.0729|30.5668|28.7956|24.3421|19.6356|16.5612|16.1437|19.079|24.0891|24.6559|25.9109|21.7895|25.3199|28.3968|28.5263|27.4251|26.5425|27.2956|29.2308|29.7571|30.3644|28.0576|29.69|35.08|32|33.49|33.64|32.55|33.18|36.51|36.29|37.95|36.26|35.09|30.07|27.12|25.17|21.92|9.48|11.09|3.46|4.49|4.42|4.84|6.35|8.8375|7.33|6.3|7.1|7.34|6.09|3.93|5.22|6.74|6.96|6.52|7.78|8.49|10.01|9.63|10.17|10.14|10.14|9.93|8.7|9.83|10.39|9.35|8.12|9.38|9.17|10.71|14.41|13.75|14.6|15.48|19.23|18.7|18.61|16.97|15.17|15.53|15.93|16.1|15.57|10.75|10.86|13.3|17.01|21.8|19.25|23.68|22.94|20.72|21.18|21.95|23.54|18.26|20.37|14.53|18.67|19.27|22.37|23.87|24.64|20.41|25.33||
2025-09-05 11:30:30|usa_0338|COG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:30:31|usa_0339|AME|price_next_month|0||||||||||||||||||||||||||||1.7585|1.9081|1.6859|1.3333|1.5363|1.7778|1.8148|1.8696|2.203|2.5556|2.2963|2.2222|2.4074|2.2593|2.0193|2.037|1.8148|2.0741|2.3896|2.6859|2.3896|2.3896|2.6859|2.6119|2.5007|2.8519|2.76|2.9452|3.0741|3.3156|4|3.4904|3.8607|4.5096|3.7126|3.1393|2.6948|3.3793|3.4637|2.9259|3.2593|3.0459|3.083|3.2222|3.9467|4.0904|4.6326|4|4.4726|5.7378|4.8696|5.2281|5.1111|5.5852|5.8607|6.9704|7.6296|7.8519|9.1378|9.7541|11.3185|11.2207|12.2074|12.0681|12.1896|14.5985|12.5689|13.8311|15.4044|16.1244|17.3422|20.8889|19.5733|21.5644|21.2711|14.7778|14.2044|14.3156|14.3822|15.5067|16.1956|19.2222|19.6756|24.0222|27.1867|30.6933|28.3333|26.3467|31.3333|33.5533|31|35.55|40.99|40.71|46.28|47.83|49.42|52.72|48.69|52.15|47.9|52.42|53.05|54.82|47.05|48.09|47.03|44.1|51.1|57.2|61.58|67.49|76.3|69.8|77.8|67.08|72.9|88.17|89.61|91.65|97.15|83.87|93.25|98.2|113.26|134.93|139.05|132.4|136.77|126.26|123.5|129.66|144.92|137.93|158.6|140.77|162.05|174.66|173.48|183.34|184.56|169.58|184.85||
2025-09-05 11:30:37|usa_0340|EQT|price_next_month|0||||||||||||||||||||||||||||2.6961|2.4297|2.5877|2.818|2.5712|2.7808|2.7333|2.9945|3.0173|2.913|3.4066|3.769|4.2548|4.4345|4.4345|4.7211|5.8858|5.6148|5.2275|4.7242|4.4345|4.4345|4.2982|4.5305|4.3958|4.6854|3.9311|4.4531|5.0339|4.5894|4.6173|4.9271|5.0928|5.0339|3.8149|4.3075|4.0364|4.1046|5.7402|5.6535|5.3437|7.1838|8.0636|8.9836|9.089|12.3912|11.1056|10.1949|9.5227|11.1366|10.5914|11.0282|11.5176|11.9018|11.9668|12.763|13.5963|14.5566|15.8855|17.1309|17.6699|17.8557|22.0099|23.946|22.8618|22.0006|22.3104|25.1046|26.796|32.2234|29.1875|34.8937|34.5405|41.1203|32.3721|21.505|21.2076|20.8358|23.7788|25.9348|27.2731|26.9447|22.7255|23.1964|29.8566|32.6013|39.3297|39.3421|31.3002|30.8665|34.9432|37.564|36.8081|46.5414|53.592|53.0406|57.5015|67.526|58.1272|58.2635|46.1201|55.7233|47.6133|40.9344|38.2517|43.4312|45.1412|40.891|37.564|36.0213|39.466|38.7473|33.636|31.0958|30.7798|21.0465|19.47|20.45|15.11|10.74|6.05|14.59|14.52|15.14|16.31|19.1|18.39|19.91|21.25|39.75|44.03|41.84|32.67|34.84|42.18|42.38|35.4|40.09|34.51|36.54|51.12|49.44|53.75||
2025-09-05 11:30:42|usa_0342|FLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:30:43|usa_0343|NLSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-05 11:30:44|usa_0344|TXT|price_next_month|0||||||||||||||||||||||||||||4.4575|4.675|4.4775|4.455|5.6075|6.465|6.8225|7.595|7.5475|7.5525|8.1925|7.9375|9.35|10.1175|11.4475|12.1625|14.7825|13.1875|13.3125|12.75|12.9075|14.25|16.6575|17.1875|19.6575|21.4375|20|22.1875|24.345|27.845|35.065|28.905|29.905|39.125|36.94|37.19|37.22|46.065|41.125|38.595|29.845|30.97|28.53|25.22|25.5|26.51|28.16|15.825|22.915|24.59|19.7|20.5|19.28|14.745|21.71|24.845|26.64|27.59|30.65|34.075|35.99|37.675|37.085|36.02|42.23|44.975|44.955|45.465|46.585|50.835|56.445|69.21|56.11|61.01|43.47|17.7|9.03|10.73|13.44|17.78|19.53|22.84|20.76|20.82|26.29|26.1|23.13|19.42|25.48|26.64|26.05|25.21|28.76|25.75|27.38|28.79|35.5|40.9|36.37|41.53|42.56|43.98|43.7|42.17|34.22|38.68|39|40.08|47.37|46.66|49.13|52.74|58.67|62.14|68.27|53.63|53.23|53|49.3|46.09|45.93|26.36|34.94|35.8|45.26|64.24|69.01|73.85|68.06|69.25|65.64|68.44|72.85|66.94|77.77|76|84.71|84.59|92.9|80.42|76.51|70.37|77.77||
2025-09-05 11:30:48|usa_0345|AKAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237|249.13|98.88|78.84|51|29.06|9.45|7.75|3.16|4.61|2.29|1.06|0.97|1.33|2.42|4.58|7.9|12.95|11.84|14.93|13.85|13.1|11.81|15.27|17.34|21.88|33.69|39.63|46.86|56.18|44.08|33.96|39.19|30.2|35.77|23.34|14.38|13.48|22.02|16.44|22|24.7|38.83|38.36|51.67|48.32|34.43|24.22|26.94|32.23|32.59|35.18|37.99|40.71|43.91|47.2|44.755|47.68|53.07|59.02|60.3|58.155|73.78|76.71|60.82|45.62|50.99|50.53|69.47|68.59|60.94|47.14|52.25|66.99|71.65|75.26|72.25|65.1|80.06|88.13|86.5|93.35|97.71|112.44|95.12|111.03|108.7|119.92|105.46|114.55|112.28|96.22|88.33|88.95|81.97|94.5|103.33|123.23|100.93|98.28|101.08|99.9|80.58|76.31||
2025-09-05 11:30:51|usa_0346|MAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||19.63|19.63|20|20.25|20.13|20.63|20.13|19.5|19.38|20.88|22|27.5|26|28.75|26.5|28.38|28.06|27.31|27.56|24.63|25.56|24.38|20|22.56|23.19|23.94|19.63|20.81|22.5|24.1|24.2|27.57|29.35|29.9|28.45|29.7|33|37.33|40.2|48.13|41.87|47.9|59.75|57.21|60.3|70.22|64.27|72.57|73.22|72.75|80.35|95.53|95.12|73.15|85.71|68.25|73.13|55.33|29.42|14.74|17.53|19.67|29.8|30.85|44.71|41.45|44.58|48.66|52.82|53.13|49.76|54.3|61.57|58.41|57|59.72|70.05|62.05|59.21|56.6|64.91|65.01|70.5|86.01|81.76|79.16|84.74|77.97|76.08|89.24|70.78|68.69|62.43|57.39|54.6|64.57|57.62|59.06|51.62|46.16|40.14|33.05|27.5|22.31|7.47|7.63|6.96|15.7|13.79|16.3|18.09|16.54|12.55|10.61|11.13|13.74|9.99|12.75|9.72|15.79|13.76|16.01|18.7|20.78|14.66|16.71||
2025-09-05 11:30:55|usa_0347|NVDA|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0457|0.0355|0.0586|0.0721|0.1333|0.2378|0.3307|0.1688|0.1862|0.3567|0.353|0.4553|0.4251|0.2788|0.0843|0.1427|0.1052|0.2181|0.1514|0.1769|0.1854|0.1954|0.1038|0.1594|0.2416|0.2258|0.2557|0.3013|0.3927|0.383|0.4852|0.6165|0.5167|0.5773|0.8527|0.7885|0.5347|0.6175|0.316|0.1867|0.207|0.2607|0.363|0.3265|0.405|0.3285|0.233|0.3402|0.5665|0.501|0.3327|0.3907|0.3787|0.3108|0.3508|0.2993|0.3165|0.3618|0.3688|0.39|0.4595|0.475|0.4863|0.5242|0.5515|0.5533|0.562|0.793|0.784|1.168|1.5335|2.305|2.537|3.6088|4.236|5.0178|6.05|6.3048|7.017|4.0857|3.8565|3.3865|4.1878|5.4185|6.7518|8.8755|13.3745|13.4015|13.7145|16.2445|22.385|32.676|24.385|18.672|15.094|16.923|23.216|37.834|49.355|46.77|79.112|109.633|119.37|138.25|124.92|135.13|174.18||
2025-09-05 11:30:59|usa_0348|LH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.8736|1.8255|1.7998|1.8255|1.4776|0.7259|0.6722|0.698|0.5369|0.5111|0.4295|0.5369|0.4575|0.3501|0.3758|0.4575|0.698|0.6443|0.7109|1.2757|21.101|28.9679|29.2557|30.2823|38.6411|37.026|34.9643|42.61|29.4662|20.7036|22.9802|25.3083|27.2927|30.4541|36.6824|34.1395|33.6413|39.3455|41.1066|42.5241|43.5292|41.4503|50.3846|49.053|55.3415|58.8379|63.0903|67.8152|63.4425|59.0612|63.3738|64.9631|58.0561|52.8244|50.8571|55.1095|57.7211|59.1815|61.0801|67.4973|62.6951|69.8598|77.2392|82.8747|77.9694|72.0332|78.5106|75.5039|72.2394|72.7892|76.887|80.203|83.1067|86.6804|77.1705|84.7905|89.0772|93.888|98.6044|102.7107|109.3513|105.4426|96.5168|107.659|119.8922|107.6762|115.2961|120.399|136.5152|132.048|149.9082|146.6866|150.6298|137.9241|119.7118|137.3829|143.9118|141.5494|150.6813|141.2745|165.7323|171.6169|196.6503|228.4016|254.4143|246.571|233.1179|206.418|225.2402|190.5938|216.5894|194.7603|213.93|199.73|222.3|201.37|215.44|228.27|249.8|241.01|260.08||
2025-09-05 11:31:03|usa_0349|KEY|price_next_month|0||||||||||||||||||||||||||||8.665|8.905|8.45|6.08|8.985|12.04|13.85|15.32|16.385|11.83|12.975|13.075|15.42|15.05|15.265|13.57|18.5|15.815|16.25|14.315|13.94|13.375|16|16.875|18.315|19.315|19.315|23.315|26.19|26.065|31.125|30.595|32.5|39.75|34|30.31|31.88|30.94|31.5|27.94|21|18.5|17.56|24.69|26.66|23.18|26.75|21.26|24.61|28.11|26.26|24.43|24.05|24.11|26.91|28.25|31.09|29.7|30.18|33.59|33.42|33.16|34.24|32.24|35.39|38.22|36.9|37.14|38.17|35.68|34.69|28.45|26.14|24.13|10.55|12.41|7.28|6.15|5.78|5.39|7.18|9.02|8.46|8.2|8.9|8.67|8.04|7.06|7.77|8.04|7.98|8.42|9.4|9.97|12.28|12.535|12.76|13.64|13.54|13.2|12.99|14.45|14.84|12.42|11.16|12.29|11.7|14.12|17.97|18.24|18.04|18.25|21.4|19.92|20.87|18.16|16.47|17.55|18.37|17.97|18.71|11.65|12.01|12.98|16.86|21.76|19.66|23.27|25.06|19.31|18.3|17.87|19.19|11.26|12.31|10.22|14.53|14.49|16.13|17.25|17.98|14.84|17.92||
2025-09-05 11:31:08|usa_0350|MSI|price_next_month|0||||||||||||||||||||||||||||36.0209|39.2292|47.4659|31.43|31.9375|37.7709|37.9867|36.68|44.695|46.9584|49.9451|56.0001|59.5001|85.1668|105.7234|122.2085|114.9168|103.8334|123.9701|137.3868|138.2501|132.7201|178.5002|153.4168|126.0001|143.2201|126.0001|107.3334|159.2502|133.3035|187.5535|144.6668|138.9735|130.0835|121.9168|121.3335|168.5835|186.6669|212.9169|227.0569|317.3337|277.6669|232.7502|174.5802|159.6702|108.8501|130.8301|114.5901|93.1701|107.8001|81.2001|64.1901|55.8601|55.3701|63.2801|94.7101|116.0601|127.7501|111.5101|120.8201|110.1801|107.3801|148.2601|155.1202|158.9702|149.4501|159.3202|161.4202|138.9501|121.3101|118.9301|131.5301|80.5001|69.7201|60.4801|37.59|31.01|38.71|50.12|59.9901|43.05|49.49|52.4301|57.1201|38.77|45.88|44.89|46.91|46.41|51.03|48.34|51.68|58.39|57.2|54.83|62.52|63.8|63.58|63.68|64.5|62.41|59.75|60.16|69.97|66.77|75.19|69.38|72.58|80.71|85.97|90.68|90.54|99.46|109.83|121.3|122.56|116.91|144.91|165.96|166.32|177|143.81|139.8|158.06|167.55|188.3|223.92|248.59|231.94|213.69|238.59|249.71|257.01|291.4|286.63|278.46|319.5|339.15|398.92|449.35|469.25|440.39|438.98||
2025-09-05 11:31:13|usa_0351|BG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.61|20.3|23.55|19.65|23.9|26.7|27.08|30.24|27.85|34.57|39.35|37.6|43.04|54.55|51.09|64|53.78|57.4|55.5|51.69|64.11|76.38|75.5|86|114.09|117.32|119|99.53|44.51|44.95|54.07|70.55|67.46|62.02|59.73|55.83|60.04|68.48|71.66|71.81|56.68|58.26|67.51|61.98|71.03|77.83|66.51|74.22|82.23|80.1|80.25|75.3|85.33|91.9|84.92|85.56|77.94|59.32|59.19|61.2|59.33|68.7|77.84|80.59|68.78|80.57|74.8|67.8|68.02|52.67|51.55|56.87|52.76|55.6|39.67|44.78|58.29|67.72|83.18|75.2|86.47|94.69|123.24|95.33|89.3|96.57|97.8|108|105.98|90.18|101.76|110.85|87.84|78.63|80.25|75.68||
2025-09-05 11:31:16|usa_0353|VRSK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4|27.95|28.51|28.8|30|33.59|33.45|33.38|33.97|40.06|47.77|50.25|46.3|55.3|59.63|64.36|68.53|64.55|58.34|60.04|61.17|64.35|72.68|75.54|81.5|71.53|78.79|85.54|82.09|82.64|82.97|85.99|84.2|100.05|106.62|112.25|114.91|115.7|139.87|151.43|148.92|162.47|151.8|180.68|185.15|191.37|187.2|187.43|211.32|198.45|208.24|180|173.82|181.79|192.71|228.21|228.13|241.53|222.25|276.83|264.65|287.44|286.05|275.47||
2025-09-05 11:31:19|usa_0354|HSIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.7814|7.0552|7.1787|7.7901|6.6143|5.4384|7.2512|6.4438|6.4673|7.6432|9.4324|7.5824|8.2428|5.1327|4.3115|2.5477|2.585|2.7378|2.7555|4.7779|5.6951|7.5295|7.2512|6.6143|8.9934|9.3266|8.4192|9.8322|7.943|8.4506|11.453|12.1604|13.7479|13.8106|13.1501|12.3917|13.3383|14.7023|16.9208|15.5372|18.2808|18.273|18.5827|19.4763|19.8996|20.4327|21.2989|23.4782|22.7844|21.7026|20.9932|18.3475|14.6709|16.0859|20.1387|20.7071|21.1852|23.7134|20.5738|22.0084|25.7359|28.6403|26.0494|27.1704|27.7858|30.0787|29.3223|28.9068|33.8415|35.4329|40.6968|44.0677|45.0319|44.7732|45.5649|47.0465|54.1174|53.7372|58.0017|59.4637|59.3579|66.123|70.9363|58.4799|62.6582|68.122|71.4184|61.6155|59.3265|59.5774|62.2505|65.0648|60.91|64.06|66.54|62.585|68.94|54.56|68.73|63.58|65.85|72.5|80.15|76.35|75.3|81.1|78.83|68.46|86.15|80.81|78.79|64.98|74.84|69.28|71.94|70.23|80|64.97|67.65||
2025-09-07 16:22:52|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57||
2025-09-07 16:22:56|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64||
2025-09-07 16:23:01|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5||
2025-09-07 16:23:05|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74||
2025-09-07 16:23:09|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88||
2025-09-07 16:23:13|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63||
2025-09-07 16:23:18|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08||
2025-09-07 16:23:22|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24||
2025-09-07 16:23:27|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47||
2025-09-07 16:23:31|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29||
2025-09-07 16:23:35|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64||
2025-09-07 16:23:39|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76||
2025-09-07 16:23:42|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57||
2025-09-07 16:23:43|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11||
2025-09-07 16:23:46|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64||
2025-09-07 16:23:47|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41||
2025-09-07 16:23:50|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5||
2025-09-07 16:23:52|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12||
2025-09-07 16:23:54|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74||
2025-09-07 16:23:57|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27||
2025-09-07 16:23:58|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88||
2025-09-07 16:24:02|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63||
2025-09-07 16:24:01|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89||
2025-09-07 16:24:07|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667||
2025-09-07 16:24:06|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08||
2025-09-07 16:24:08|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7||
2025-09-07 16:24:10|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24||
2025-09-07 16:24:12|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77||
2025-09-07 16:24:14|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47||
2025-09-07 16:24:17|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8||
2025-09-07 16:24:19|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29||
2025-09-07 16:24:21|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29||
2025-09-07 16:24:22|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64||
2025-09-07 16:24:25|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23||
2025-09-07 16:24:26|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76||
2025-09-07 16:24:30|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1||
2025-09-07 16:24:31|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11||
2025-09-07 16:24:33|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43||
2025-09-07 16:24:35|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41||
2025-09-07 16:24:36|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15||
2025-09-07 16:24:40|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12||
2025-09-07 16:24:41|usa_0026|PEP|price_next_month|0.4910007199424|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65||
2025-09-07 16:24:44|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27||
2025-09-07 16:24:47|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11||
2025-09-07 16:24:48|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89||
2025-09-07 16:24:50|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|232.8||
2025-09-07 16:24:53|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667||
2025-09-07 16:24:54|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09||
2025-09-07 16:24:55|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7||
2025-09-07 16:24:59|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29||
2025-09-07 16:24:59|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77||
2025-09-07 16:25:02|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98||
2025-09-07 16:25:03|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8||
2025-09-07 16:25:07|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48||
2025-09-07 16:25:08|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29||
2025-09-07 16:25:10|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1||
2025-09-07 16:25:12|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23||
2025-09-07 16:25:15|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1||
2025-09-07 16:25:17|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1||
2025-09-07 16:25:20|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43||
2025-09-07 16:25:19|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56||
2025-09-07 16:25:24|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76||
2025-09-07 16:25:23|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15||
2025-09-07 16:25:28|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8||
2025-09-07 16:25:28|usa_0026|PEP|price_next_month|0.4910007199424|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65||
2025-09-07 16:25:34|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11||
2025-09-07 16:25:33|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84||
2025-09-07 16:25:38|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|232.8||
2025-09-07 16:25:38|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81||
2025-09-07 16:25:42|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09||
2025-09-07 16:25:46|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29||
2025-09-07 16:25:43|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22||
2025-09-07 16:25:49|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:25:50|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26||
2025-09-07 16:25:49|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98||
2025-09-07 16:25:54|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48||
2025-09-07 16:25:52|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31||
2025-09-07 16:25:57|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1||
2025-09-07 16:25:57|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94||
2025-09-07 16:26:03|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128||
2025-09-07 16:26:02|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1||
2025-09-07 16:26:07|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97||
2025-09-07 16:26:07|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56||
2025-09-07 16:26:11|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|170.16|188.52||
2025-09-07 16:26:12|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76||
2025-09-07 16:26:14|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07||
2025-09-07 16:26:19|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:26:16|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8||
2025-09-07 16:26:20|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65||
2025-09-07 16:26:23|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:26:21|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84||
2025-09-07 16:26:24|usa_0052|GS|price_next_month|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25||
2025-09-07 16:26:26|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81||
2025-09-07 16:26:30|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22||
2025-09-07 16:26:29|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34||
2025-09-07 16:26:34|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:26:36|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26||
2025-09-07 16:26:35|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|222.35||
2025-09-07 16:26:38|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31||
2025-09-07 16:26:40|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63||
2025-09-07 16:26:43|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94||
2025-09-07 16:26:45|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06||
2025-09-07 16:26:46|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128||
2025-09-07 16:26:50|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96||
2025-09-07 16:26:51|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97||
2025-09-07 16:26:55|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|170.16|188.52||
2025-09-07 16:26:55|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75||
2025-09-07 16:26:58|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07||
2025-09-07 16:26:59|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16||
2025-09-07 16:27:03|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:27:03|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31||
2025-09-07 16:27:04|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65||
2025-09-07 16:27:07|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:27:07|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:27:08|usa_0052|GS|price_next_month|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25||
2025-09-07 16:27:08|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07||
2025-09-07 16:27:13|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19||
2025-09-07 16:27:12|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34||
2025-09-07 16:27:17|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|73.91||
2025-09-07 16:27:18|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|222.35||
2025-09-07 16:27:22|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16||
2025-09-07 16:27:23|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63||
2025-09-07 16:27:25|usa_0067|COST|price_next_month|1.8744394618834|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|963.48||
2025-09-07 16:27:27|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06||
2025-09-07 16:27:31|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92||
2025-09-07 16:27:32|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96||
2025-09-07 16:27:33|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85||
2025-09-07 16:27:36|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75||
2025-09-07 16:27:38|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75||
2025-09-07 16:27:39|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16||
2025-09-07 16:27:42|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06||
2025-09-07 16:27:43|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31||
2025-09-07 16:27:48|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:27:47|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07||
2025-09-07 16:27:49|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07||
2025-09-07 16:27:52|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94||
2025-09-07 16:27:54|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19||
2025-09-07 16:27:57|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|254.95||
2025-09-07 16:27:58|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|73.91||
2025-09-07 16:28:00|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79||
2025-09-07 16:28:02|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16||
2025-09-07 16:28:04|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54||
2025-09-07 16:28:09|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18||
2025-09-07 16:28:06|usa_0067|COST|price_next_month|1.8744394618834|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|963.48||
2025-09-07 16:28:11|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92||
2025-09-07 16:28:11|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21||
2025-09-07 16:28:14|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11||
2025-09-07 16:28:13|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85||
2025-09-07 16:28:18|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75||
2025-09-07 16:28:17|usa_0083|MS|price_next_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48||
2025-09-07 16:28:21|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06||
2025-09-07 16:28:22|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98||
2025-09-07 16:28:26|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07||
2025-09-07 16:28:27|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64||
2025-09-07 16:28:30|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94||
2025-09-07 16:28:32|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68||
2025-09-07 16:28:35|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|254.95||
2025-09-07 16:28:38|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79||
2025-09-07 16:28:37|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98||
2025-09-07 16:28:42|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02||
2025-09-07 16:28:41|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54||
2025-09-07 16:28:47|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18||
2025-09-07 16:28:46|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16||
2025-09-07 16:28:48|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21||
2025-09-07 16:28:50|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54||
2025-09-07 16:28:51|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11||
2025-09-07 16:28:54|usa_0083|MS|price_next_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48||
2025-09-07 16:28:54|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|227.72||
2025-09-07 16:28:59|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98||
2025-09-07 16:28:59|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02||
2025-09-07 16:29:03|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64||
2025-09-07 16:29:04|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27||
2025-09-07 16:29:08|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95||
2025-09-07 16:29:08|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68||
2025-09-07 16:29:12|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61||
2025-09-07 16:29:13|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98||
2025-09-07 16:29:17|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01||
2025-09-07 16:29:17|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02||
2025-09-07 16:29:20|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45||
2025-09-07 16:29:21|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16||
2025-09-07 16:29:26|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215||
2025-09-07 16:29:26|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54||
2025-09-07 16:29:29|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|227.72||
2025-09-07 16:29:29|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06||
2025-09-07 16:29:35|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:29:36|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69||
2025-09-07 16:29:34|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02||
2025-09-07 16:29:39|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:29:39|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27||
2025-09-07 16:29:40|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5||
2025-09-07 16:29:43|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95||
2025-09-07 16:29:44|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97||
2025-09-07 16:29:46|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61||
2025-09-07 16:29:47|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61||
2025-09-07 16:29:51|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01||
2025-09-07 16:29:52|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45||
2025-09-07 16:29:56|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:29:54|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45||
2025-09-07 16:29:58|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215||
2025-09-07 16:29:57|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62||
2025-09-07 16:30:02|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39||
2025-09-07 16:30:02|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06||
2025-09-07 16:30:08|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:30:09|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69||
2025-09-07 16:30:06|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51||
2025-09-07 16:30:11|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:30:11|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48||
2025-09-07 16:30:12|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5||
2025-09-07 16:30:17|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97||
2025-09-07 16:30:16|usa_0116|KR|price_next_month|1.4914728682171|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.75||
2025-09-07 16:30:20|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61||
2025-09-07 16:30:22|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4||
2025-09-07 16:30:26|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45||
2025-09-07 16:30:27|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76||
2025-09-07 16:30:30|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:30:31|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76||
2025-09-07 16:30:31|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62||
2025-09-07 16:30:37|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39||
2025-09-07 16:30:36|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|348.97||
2025-09-07 16:30:41|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41||
2025-09-07 16:30:40|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51||
2025-09-07 16:30:44|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95||
2025-09-07 16:30:45|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48||
2025-09-07 16:30:48|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75||
2025-09-07 16:30:49|usa_0116|KR|price_next_month|1.4914728682171|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.75||
2025-09-07 16:30:52|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|55.98||
2025-09-07 16:30:55|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4||
2025-09-07 16:30:56|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|545.46||
2025-09-07 16:31:00|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76||
2025-09-07 16:31:00|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|267.38||
2025-09-07 16:31:06|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:31:03|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76||
2025-09-07 16:31:07|usa_0131|YUM|price_next_month|0.34102141680395|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778||5.5835|6.662|8.2242||10.4712|7.3038|7.4602||5.2689|5.2365|6.4715||8.2152|7.6615|8.5298||11.4869|10.9045|8.5963||10.0524|10.66|12.4001||13.4823|14.2768|16.3225||18.4401|17.0344|17.5413||18.1202|17.5737|21.9995||24.3472|23.5274|26.7129||28.5464|25.6558|19.3713||24.9008|24.6276|25.361||29.4453|29.9846|36.0102||39.7781|39.095|40.2958||50.5926|45.8181|48.2341||48.7159|50.3482|55.8561||55.5901|52.0811|55.5469||64.794|57.3589|52.1386||59.0271|65.2254|63.39||72.64|76.82|83.47||81.33|86.89|92.22||102.35|116.78|100.67||89.73|95.85|105.8||119.97|131.03|122.84||121.47|111.24|128.66||128.69|129.38|125.55||137.43|134.92|138.94||143.94|146.97||
2025-09-07 16:31:08|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|348.97||
2025-09-07 16:31:11|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|260.24||
2025-09-07 16:31:12|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41||
2025-09-07 16:31:15|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95||
2025-09-07 16:31:15|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81|50.58||
2025-09-07 16:31:20|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75||
2025-09-07 16:31:21|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|12.5||
2025-09-07 16:31:25|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:31:23|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|55.98||
2025-09-07 16:31:26|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|97.73||
2025-09-07 16:31:29|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|545.46||
2025-09-07 16:31:30|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|35.54||
2025-09-07 16:31:33|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|267.38||
2025-09-07 16:31:37|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:31:37|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|105||
2025-09-07 16:31:38|usa_0131|YUM|price_next_month|0.34102141680395|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778||5.5835|6.662|8.2242||10.4712|7.3038|7.4602||5.2689|5.2365|6.4715||8.2152|7.6615|8.5298||11.4869|10.9045|8.5963||10.0524|10.66|12.4001||13.4823|14.2768|16.3225||18.4401|17.0344|17.5413||18.1202|17.5737|21.9995||24.3472|23.5274|26.7129||28.5464|25.6558|19.3713||24.9008|24.6276|25.361||29.4453|29.9846|36.0102||39.7781|39.095|40.2958||50.5926|45.8181|48.2341||48.7159|50.3482|55.8561||55.5901|52.0811|55.5469||64.794|57.3589|52.1386||59.0271|65.2254|63.39||72.64|76.82|83.47||81.33|86.89|92.22||102.35|116.78|100.67||89.73|95.85|105.8||119.97|131.03|122.84||121.47|111.24|128.66||128.69|129.38|125.55||137.43|134.92|138.94||143.94|146.97||
2025-09-07 16:31:41|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|576.61||
2025-09-07 16:31:42|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|260.24||
2025-09-07 16:31:46|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|111.75||
2025-09-07 16:31:46|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81|50.58||
2025-09-07 16:31:51|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|12.5||
2025-09-07 16:31:54|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:31:51|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|278||
2025-09-07 16:31:56|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|97.73||
2025-09-07 16:31:56|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|384.72||
2025-09-07 16:32:00|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|35.54||
2025-09-07 16:32:01|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|287.88||
2025-09-07 16:32:06|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65|294.91||
2025-09-07 16:32:05|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|105||
2025-09-07 16:32:08|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|105.5||
2025-09-07 16:32:09|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|576.61||
2025-09-07 16:32:13|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|255.97||
2025-09-07 16:32:14|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|111.75||
2025-09-07 16:32:18|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|137.31||
2025-09-07 16:32:19|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|278||
2025-09-07 16:32:23|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|384.72||
2025-09-07 16:32:23|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.18||
2025-09-07 16:32:28|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|287.88||
2025-09-07 16:32:28|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392.73||
2025-09-07 16:32:33|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65|294.91||
2025-09-07 16:32:33|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|199.2||
2025-09-07 16:32:35|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|105.5||
2025-09-07 16:32:37|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|203.25||
2025-09-07 16:32:39|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|255.97||
2025-09-07 16:32:41|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|261.76||
2025-09-07 16:32:43|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|137.31||
2025-09-07 16:32:45|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|155.22||
2025-09-07 16:32:50|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:32:48|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.18||
2025-09-07 16:32:51|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26|478.64||
2025-09-07 16:32:53|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392.73||
2025-09-07 16:32:55|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|178.25||
2025-09-07 16:32:57|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|199.2||
2025-09-07 16:33:00|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25|131.37||
2025-09-07 16:33:01|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|203.25||
2025-09-07 16:33:04|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|456.87||
2025-09-07 16:33:05|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|261.76||
2025-09-07 16:33:09|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|30.93||
2025-09-07 16:33:10|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|155.22||
2025-09-07 16:33:14|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:33:14|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|99.36||
2025-09-07 16:33:15|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26|478.64||
2025-09-07 16:33:18|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|63.24||
2025-09-07 16:33:19|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|178.25||
2025-09-07 16:33:24|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|274.12||
2025-09-07 16:33:27|usa_0164|BHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:33:24|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25|131.37||
2025-09-07 16:33:28|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|44.94||
2025-09-07 16:33:29|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|456.87||
2025-09-07 16:33:32|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4781|1.6677|1.7331|1.8125|1.0044|1.1131|0.9027|0.3425|0.2577|0.3508|0.5125|0.5465|0.6723|0.7944|0.6517|0.6485|0.9481|0.9619|0.8065|0.7706|0.8515|0.8079|0.7081|0.5971|0.7048|0.7885|0.887|0.9285|1.0852|1.3037|1.5673|1.5158|1.7502|1.8375|1.6523|1.7679|1.3267|1.7001|2.0334|2.4696|2.9271|3.2954|3.8321|4.6846|5.8275|4.935|5.7375|4.0862|4.1662|5.985|5.5738|6.3238|7.4488|5.9763|8.225|9.6025|15.2325|15.9675|16.15|19.6|22.58|13.09|11.415|7.675|10.935|12.16|23.58|17.09|31.985|39.85|63.14|69.16|55.29|39.65|83.36||
2025-09-07 16:33:33|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|30.93||
2025-09-07 16:33:34|usa_0168|CCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.63|19.13|21.06|19.25|31.63|38.38|34|30.31|27.94|24.49|9.75|11.7|7.27|7.3|2.3|3.5|3.95|6.37|9.9|12.66|12.4|13.95|14.12|15.31|16.4|16.13|21.76|24.52|31.63|33.65|35.23|33.65|35.16|34.34|36.25|41.07|36.12|38.85|38.2|21.17|19.52|24.52|28.74|30.22|36.94|37.85|39.51|43.12|42.17|42.86|43.4|41.36|48.48|56.61|61.88|66.75|70.52|77|70.25|76.02|70.96|72.73|74.18|78.12|86.51|83.53|81.91|85.46|86.2|86.88|97.03|90.99|87.83|94.6|100.58|107.08|112.77|100.87|110.83|108.74|117.06|125.78|133.26|138.79|149.84|159.43|166.7|156.2|159.26|189.06|193.09|180.3|182.51|185.21|180.66|133.26|148.11|123.09|108.29|92.98|108.25|93.78|110.08|107.49|89.28|105.76|105.09||
2025-09-07 16:33:38|usa_0169|VIAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:33:37|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|99.36||
2025-09-07 16:33:42|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|63.24||
2025-09-07 16:33:46|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|274.12||
2025-09-07 16:33:49|usa_0164|BHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-07 16:33:50|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|44.94||
2025-09-07 16:33:54|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4781|1.6677|1.7331|1.8125|1.0044|1.1131|0.9027|0.3425|0.2577|0.3508|0.5125|0.5465|0.6723|0.7944|0.6517|0.6485|0.9481|0.9619|0.8065|0.7706|0.8515|0.8079|0.7081|0.5971|0.7048|0.7885|0.887|0.9285|1.0852|1.3037|1.5673|1.5158|1.7502|1.8375|1.6523|1.7679|1.3267|1.7001|2.0334|2.4696|2.9271|3.2954|3.8321|4.6846|5.8275|4.935|5.7375|4.0862|4.1662|5.985|5.5738|6.3238|7.4488|5.9763|8.225|9.6025|15.2325|15.9675|16.15|19.6|22.58|13.09|11.415|7.675|10.935|12.16|23.58|17.09|31.985|39.85|63.14|69.16|55.29|39.65|83.36||
2025-09-07 16:33:57|usa_0168|CCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.63|19.13|21.06|19.25|31.63|38.38|34|30.31|27.94|24.49|9.75|11.7|7.27|7.3|2.3|3.5|3.95|6.37|9.9|12.66|12.4|13.95|14.12|15.31|16.4|16.13|21.76|24.52|31.63|33.65|35.23|33.65|35.16|34.34|36.25|41.07|36.12|38.85|38.2|21.17|19.52|24.52|28.74|30.22|36.94|37.85|39.51|43.12|42.17|42.86|43.4|41.36|48.48|56.61|61.88|66.75|70.52|77|70.25|76.02|70.96|72.73|74.18|78.12|86.51|83.53|81.91|85.46|86.2|86.88|97.03|90.99|87.83|94.6|100.58|107.08|112.77|100.87|110.83|108.74|117.06|125.78|133.26|138.79|149.84|159.43|166.7|156.2|159.26|189.06|193.09|180.3|182.51|185.21|180.66|133.26|148.11|123.09|108.29|92.98|108.25|93.78|110.08|107.49|89.28|105.76|105.09||
2025-09-07 16:34:00|usa_0169|VIAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:03:18|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57||
2025-09-13 17:03:23|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64||
2025-09-13 17:03:29|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5||
2025-09-13 17:03:33|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74||
2025-09-13 17:03:38|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88||
2025-09-13 17:03:44|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63||
2025-09-13 17:03:50|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08||
2025-09-13 17:03:56|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24||
2025-09-13 17:04:02|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47||
2025-09-13 17:04:08|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57||
2025-09-13 17:04:08|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29||
2025-09-13 17:04:13|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64||
2025-09-13 17:04:14|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64||
2025-09-13 17:04:18|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5||
2025-09-13 17:04:21|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76||
2025-09-13 17:04:23|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74||
2025-09-13 17:04:28|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88||
2025-09-13 17:04:26|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11||
2025-09-13 17:04:33|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41||
2025-09-13 17:04:33|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63||
2025-09-13 17:04:39|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08||
2025-09-13 17:04:39|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12||
2025-09-13 17:04:44|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24||
2025-09-13 17:04:45|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27||
2025-09-13 17:04:49|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47||
2025-09-13 17:04:52|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89||
2025-09-13 17:04:54|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29||
2025-09-13 17:04:58|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667||
2025-09-13 17:05:00|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64||
2025-09-13 17:05:00|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7||
2025-09-13 17:05:05|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76||
2025-09-13 17:05:06|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77||
2025-09-13 17:05:11|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11||
2025-09-13 17:05:12|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8||
2025-09-13 17:05:17|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41||
2025-09-13 17:05:18|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29||
2025-09-13 17:05:22|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12||
2025-09-13 17:05:23|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23||
2025-09-13 17:05:28|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27||
2025-09-13 17:05:28|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1||
2025-09-13 17:05:33|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89||
2025-09-13 17:05:33|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43||
2025-09-13 17:05:38|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667||
2025-09-13 17:05:38|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15||
2025-09-13 17:05:40|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7||
2025-09-13 17:05:47|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77||
2025-09-13 17:05:45|usa_0026|PEP|price_next_month|0.4910007199424|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65||
2025-09-13 17:05:53|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11||
2025-09-13 17:05:52|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8||
2025-09-13 17:05:59|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29||
2025-09-13 17:05:57|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|292.18||
2025-09-13 17:06:03|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23||
2025-09-13 17:06:04|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09||
2025-09-13 17:06:08|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1||
2025-09-13 17:06:09|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29||
2025-09-13 17:06:12|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43||
2025-09-13 17:06:13|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98||
2025-09-13 17:06:15|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15||
2025-09-13 17:06:19|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48||
2025-09-13 17:06:21|usa_0026|PEP|price_next_month|0.4910007199424|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65||
2025-09-13 17:06:23|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1||
2025-09-13 17:06:27|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11||
2025-09-13 17:06:29|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1||
2025-09-13 17:06:31|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|292.18||
2025-09-13 17:06:34|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56||
2025-09-13 17:06:36|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09||
2025-09-13 17:06:40|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76||
2025-09-13 17:06:42|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29||
2025-09-13 17:06:45|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8||
2025-09-13 17:06:48|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98||
2025-09-13 17:06:55|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48||
2025-09-13 17:06:53|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84||
2025-09-13 17:06:59|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81||
2025-09-13 17:06:59|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1||
2025-09-13 17:07:05|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22||
2025-09-13 17:07:06|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1||
2025-09-13 17:07:11|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:07:12|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26||
2025-09-13 17:07:12|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56||
2025-09-13 17:07:18|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76||
2025-09-13 17:07:16|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31||
2025-09-13 17:07:23|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8||
2025-09-13 17:07:23|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94||
2025-09-13 17:07:28|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84||
2025-09-13 17:07:30|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128||
2025-09-13 17:07:32|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81||
2025-09-13 17:07:35|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97||
2025-09-13 17:07:37|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22||
2025-09-13 17:07:43|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:07:41|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11||
2025-09-13 17:07:44|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26||
2025-09-13 17:07:45|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07||
2025-09-13 17:07:51|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:07:46|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31||
2025-09-13 17:07:52|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65||
2025-09-13 17:07:52|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94||
2025-09-13 17:07:56|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:07:57|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128||
2025-09-13 17:07:57|usa_0052|GS|price_next_month|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25||
2025-09-13 17:08:00|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97||
2025-09-13 17:08:04|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11||
2025-09-13 17:08:02|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34||
2025-09-13 17:08:07|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07||
2025-09-13 17:08:07|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|222.35||
2025-09-13 17:08:11|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:08:13|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65||
2025-09-13 17:08:12|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63||
2025-09-13 17:08:16|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:08:17|usa_0052|GS|price_next_month|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25||
2025-09-13 17:08:16|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06||
2025-09-13 17:08:20|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34||
2025-09-13 17:08:21|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96||
2025-09-13 17:08:25|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75||
2025-09-13 17:08:24|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|222.35||
2025-09-13 17:08:29|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16||
2025-09-13 17:08:29|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63||
2025-09-13 17:08:33|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31||
2025-09-13 17:08:38|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:08:34|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06||
2025-09-13 17:08:39|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96||
2025-09-13 17:08:39|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07||
2025-09-13 17:08:43|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75||
2025-09-13 17:08:44|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19||
2025-09-13 17:08:46|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16||
2025-09-13 17:08:49|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|73||
2025-09-13 17:08:50|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31||
2025-09-13 17:08:55|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:08:53|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16||
2025-09-13 17:08:56|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07||
2025-09-13 17:08:57|usa_0067|COST|price_next_month|1.8744394618834|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|967.9||
2025-09-13 17:09:03|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92||
2025-09-13 17:09:01|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19||
2025-09-13 17:09:04|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85||
2025-09-13 17:09:05|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|73||
2025-09-13 17:09:09|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75||
2025-09-13 17:09:10|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16||
2025-09-13 17:09:13|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06||
2025-09-13 17:09:13|usa_0067|COST|price_next_month|1.8744394618834|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|967.9||
2025-09-13 17:09:18|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92||
2025-09-13 17:09:18|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07||
2025-09-13 17:09:20|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85||
2025-09-13 17:09:23|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94||
2025-09-13 17:09:24|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75||
2025-09-13 17:09:27|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|238.54||
2025-09-13 17:09:28|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06||
2025-09-13 17:09:31|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79||
2025-09-13 17:09:33|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07||
2025-09-13 17:09:35|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54||
2025-09-13 17:09:39|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18||
2025-09-13 17:09:37|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94||
2025-09-13 17:09:41|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21||
2025-09-13 17:09:42|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|238.54||
2025-09-13 17:09:45|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11||
2025-09-13 17:09:45|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79||
2025-09-13 17:09:48|usa_0083|MS|price_next_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48||
2025-09-13 17:09:48|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54||
2025-09-13 17:09:54|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18||
2025-09-13 17:09:52|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98||
2025-09-13 17:09:55|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21||
2025-09-13 17:09:58|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11||
2025-09-13 17:09:57|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64||
2025-09-13 17:10:01|usa_0083|MS|price_next_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48||
2025-09-13 17:10:02|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68||
2025-09-13 17:10:05|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98||
2025-09-13 17:10:07|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98||
2025-09-13 17:10:10|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64||
2025-09-13 17:10:12|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02||
2025-09-13 17:10:15|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68||
2025-09-13 17:10:16|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16||
2025-09-13 17:10:19|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98||
2025-09-13 17:10:21|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54||
2025-09-13 17:10:23|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02||
2025-09-13 17:10:25|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|229.55||
2025-09-13 17:10:28|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16||
2025-09-13 17:10:30|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02||
2025-09-13 17:10:33|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54||
2025-09-13 17:10:34|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27||
2025-09-13 17:10:36|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|229.55||
2025-09-13 17:10:40|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95||
2025-09-13 17:10:42|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02||
2025-09-13 17:10:43|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61||
2025-09-13 17:10:47|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27||
2025-09-13 17:10:49|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01||
2025-09-13 17:10:51|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95||
2025-09-13 17:10:52|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45||
2025-09-13 17:10:54|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61||
2025-09-13 17:10:58|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215||
2025-09-13 17:10:59|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01||
2025-09-13 17:11:02|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06||
2025-09-13 17:11:03|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45||
2025-09-13 17:11:08|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:09|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69||
2025-09-13 17:11:08|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215||
2025-09-13 17:11:11|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:12|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5||
2025-09-13 17:11:12|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06||
2025-09-13 17:11:17|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:18|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69||
2025-09-13 17:11:17|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97||
2025-09-13 17:11:20|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:21|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61||
2025-09-13 17:11:21|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5||
2025-09-13 17:11:26|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97||
2025-09-13 17:11:25|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45||
2025-09-13 17:11:30|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:29|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61||
2025-09-13 17:11:31|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62||
2025-09-13 17:11:33|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45||
2025-09-13 17:11:35|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39||
2025-09-13 17:11:38|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-13 17:11:39|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62||
2025-09-13 17:11:38|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51||
2025-09-13 17:11:43|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39||
2025-09-13 17:11:43|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48||
2025-09-13 17:11:46|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51||
2025-09-13 17:11:48|usa_0116|KR|price_next_month|1.4957724827056|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|68.29||
2025-09-13 17:11:50|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48||
2025-09-13 17:11:53|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4||
2025-09-13 17:11:55|usa_0116|KR|price_next_month|1.4957724827056|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|68.29||
2025-09-13 17:11:58|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76||
2025-09-13 17:12:00|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4||
2025-09-13 17:12:02|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76||
2025-09-13 17:12:05|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76||
2025-09-13 17:12:06|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|349.36||
2025-09-13 17:12:09|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76||
2025-09-13 17:12:11|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41||
2025-09-13 17:12:13|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|349.36||
2025-09-13 17:12:13|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95||
2025-09-13 17:12:18|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41||
2025-09-13 17:12:19|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75||
2025-09-13 17:12:20|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95||
2025-09-13 17:12:22|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|55.98||
2025-09-13 17:12:25|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75||
2025-09-13 17:12:28|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|55.98||
2025-09-23 05:33:14|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57||
2025-09-23 05:33:19|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64||
2025-09-23 05:33:24|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5||
2025-09-23 05:33:29|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74||
2025-09-23 05:33:35|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88||
2025-09-23 05:33:40|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63||
2025-09-23 05:33:45|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08||
2025-09-23 05:33:50|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24||
2025-09-23 05:33:54|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47||
2025-09-23 05:33:59|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29||
2025-09-23 05:34:04|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64||
2025-09-23 05:34:09|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76||
2025-09-23 05:34:14|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11||
2025-09-23 05:34:19|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41||
2025-09-23 05:34:24|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12||
2025-09-23 05:34:29|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27||
2025-09-23 05:34:35|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89||
2025-09-23 05:34:40|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667||
2025-09-23 05:34:41|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7||
2025-09-23 05:34:46|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77||
2025-09-23 05:34:52|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8||
2025-09-23 05:34:59|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29||
2025-09-23 05:35:04|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23||
2025-09-23 05:35:09|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1||
2025-09-23 05:35:12|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43||
2025-09-23 05:35:15|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15||
2025-09-23 05:35:21|usa_0026|PEP|price_next_month|0.4910007199424|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65||
2025-09-23 05:35:27|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11||
2025-09-23 05:35:31|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|328.15||
2025-09-23 05:35:36|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09||
2025-09-23 05:35:40|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29||
2025-09-23 05:35:43|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98||
2025-09-23 05:35:48|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48||
2025-09-23 05:35:51|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1||
2025-09-23 05:35:57|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1||
2025-09-23 05:36:01|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56||
2025-09-23 05:36:06|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76||
2025-09-23 05:36:11|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8||
2025-09-23 05:36:16|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84||
2025-09-23 05:36:21|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81||
2025-09-23 05:36:27|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22||
2025-09-23 05:36:32|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-23 05:36:33|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26||
2025-09-23 05:36:35|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31||
2025-09-23 05:36:41|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94||
2025-09-23 05:36:47|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128||
2025-09-23 05:36:51|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97||
2025-09-23 05:36:56|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11||
2025-09-23 05:36:59|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07||
2025-09-23 05:37:06|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-23 05:37:07|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65||
2025-09-23 05:37:10|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-23 05:37:11|usa_0052|GS|price_next_month|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25||
2025-09-23 05:37:15|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34||
2025-09-23 05:37:21|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|222.35||
2025-09-23 05:37:26|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63||
2025-09-23 05:37:31|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06||
2025-09-23 05:37:37|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96||
2025-09-23 05:37:42|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75||
2025-09-23 05:37:45|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16||
2025-09-23 05:37:50|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31||
2025-09-23 05:37:55|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-23 05:37:56|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07||
2025-09-23 05:38:01|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19||
2025-09-23 05:38:06|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|71.28||
2025-09-23 05:38:11|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16||
2025-09-23 05:38:15|usa_0067|COST|price_next_month|1.8744394618834|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|943.26||
2025-09-23 05:38:20|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92||
2025-09-23 05:38:22|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85||
2025-09-23 05:38:27|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75||
2025-09-23 05:38:30|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06||
2025-09-23 05:38:35|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07||
2025-09-23 05:38:41|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94||
2025-09-23 05:38:46|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|239.99||
2025-09-23 05:38:49|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79||
2025-09-23 05:38:53|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54||
2025-09-23 05:38:58|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18||
2025-09-26 06:25:05|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57||
2025-09-26 06:25:10|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64||
2025-09-26 06:25:15|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5||
2025-09-26 06:25:21|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74||
2025-09-26 06:25:26|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.58|41.8|33|38.3225|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88||
2025-09-26 06:25:31|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63||
2025-09-26 06:25:36|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08||
2025-09-26 06:25:40|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24||
2025-09-26 06:25:45|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47||
2025-09-26 06:25:49|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29||
2025-09-26 06:25:54|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64||
2025-09-26 06:25:58|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76||
2025-09-26 06:26:04|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11||
2025-09-26 06:26:08|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41||
2025-09-26 06:26:13|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12||
2025-09-26 06:26:18|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27||
2025-09-26 06:26:23|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89||
2025-09-26 06:26:27|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667||
2025-09-26 06:26:28|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7||
2025-09-26 06:26:33|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77||
2025-09-26 06:26:38|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8||
2025-09-26 06:26:43|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29||
2025-09-26 06:26:47|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23||
2025-09-26 06:26:52|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1||
2025-09-26 06:26:55|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43||
2025-09-26 06:26:58|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15||
2025-09-26 06:27:04|usa_0026|PEP|price_next_month|0.4910007199424|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65||
2025-09-26 06:27:10|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11||
2025-09-26 06:27:14|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|291.33||
2025-09-26 06:27:19|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09||
2025-09-26 06:27:23|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29||
2025-09-26 06:27:26|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98||
2025-09-26 06:27:30|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48||
2025-09-26 06:27:33|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1||
2025-09-26 06:27:38|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1||
2025-09-26 06:27:43|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56||
2025-09-26 06:27:48|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76||
2025-09-26 06:27:53|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8||
2025-09-26 06:27:57|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84||
2025-09-26 06:28:02|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81||
2025-09-26 06:28:07|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22||
2025-09-26 06:28:13|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:28:14|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26||
2025-09-26 06:28:15|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31||
2025-09-26 06:28:21|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94||
2025-09-26 06:28:26|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128||
2025-09-26 06:28:30|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97||
2025-09-26 06:28:35|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11||
2025-09-26 06:28:38|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07||
2025-09-26 06:28:43|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:28:44|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65||
2025-09-26 06:28:47|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:28:48|usa_0052|GS|price_next_month|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25||
2025-09-26 06:28:52|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34||
2025-09-26 06:28:57|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|222.35||
2025-09-26 06:29:01|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63||
2025-09-26 06:29:06|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06||
2025-09-26 06:29:11|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96||
2025-09-26 06:29:16|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75||
2025-09-26 06:29:19|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16||
2025-09-26 06:29:23|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31||
2025-09-26 06:29:29|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:29:30|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07||
2025-09-26 06:29:35|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19||
2025-09-26 06:29:39|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|69.24||
2025-09-26 06:29:44|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16||
2025-09-26 06:29:48|usa_0067|COST|price_next_month|1.8744394618834|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|943.31||
2025-09-26 06:29:53|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92||
2025-09-26 06:29:55|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85||
2025-09-26 06:30:01|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75||
2025-09-26 06:30:05|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06||
2025-09-26 06:30:10|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07||
2025-09-26 06:30:17|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94||
2025-09-26 06:30:22|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|232.56||
2025-09-26 06:30:26|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79||
2025-09-26 06:30:31|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54||
2025-09-26 06:30:35|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18||
2025-09-26 06:30:37|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21||
2025-09-26 06:30:40|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11||
2025-09-26 06:30:43|usa_0083|MS|price_next_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48||
2025-09-26 06:30:54|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98||
2025-09-26 06:30:59|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64||
2025-09-26 06:31:04|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68||
2025-09-26 06:31:09|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98||
2025-09-26 06:31:14|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02||
2025-09-26 06:31:19|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16||
2025-09-26 06:31:24|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54||
2025-09-26 06:31:27|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|236.42||
2025-09-26 06:31:33|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02||
2025-09-26 06:31:38|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27||
2025-09-26 06:31:43|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95||
2025-09-26 06:31:47|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61||
2025-09-26 06:31:52|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01||
2025-09-26 06:31:56|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45||
2025-09-26 06:32:00|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215||
2025-09-26 06:32:05|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06||
2025-09-26 06:32:10|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:32:11|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69||
2025-09-26 06:32:14|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:32:15|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5||
2025-09-26 06:32:21|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97||
2025-09-26 06:32:24|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61||
2025-09-26 06:32:29|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45||
2025-09-26 06:32:34|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:32:35|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62||
2025-09-26 06:32:40|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.875|25.75|21.1875|23.1875|19.0625|35.625|46.5|42.875|40.9375|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39||
2025-09-26 06:32:44|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51||
2025-09-26 06:32:49|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48||
2025-09-26 06:32:54|usa_0116|KR|price_next_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|65.49||
2025-09-26 06:33:00|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4||
2025-09-26 06:33:05|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76||
2025-09-26 06:33:09|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76||
2025-09-26 06:33:14|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|354.16||
2025-09-26 06:33:19|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41||
2025-09-26 06:33:22|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95||
2025-09-26 06:33:27|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75||
2025-09-26 06:33:31|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|55.98||
2025-09-26 06:33:36|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|545.46||
2025-09-26 06:33:40|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|267.38||
2025-09-26 06:33:45|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:33:46|usa_0131|YUM|price_next_month|0.34158415841584|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778||5.5835|6.662|8.2242||10.4712|7.3038|7.4602||5.2689|5.2365|6.4715||8.2152|7.6615|8.5298||11.4869|10.9045|8.5963||10.0524|10.66|12.4001||13.4823|14.2768|16.3225||18.4401|17.0344|17.5413||18.1202|17.5737|21.9995||24.3472|23.5274|26.7129||28.5464|25.6558|19.3713||24.9008|24.6276|25.361||29.4453|29.9846|36.0102||39.7781|39.095|40.2958||50.5926|45.8181|48.2341||48.7159|50.3482|55.8561||55.5901|52.0811|55.5469||64.794|57.3589|52.1386||59.0271|65.2254|63.39||72.64|76.82|83.47||81.33|86.89|92.22||102.35|116.78|100.67||89.73|95.85|105.8||119.97|131.03|122.84||121.47|111.24|128.66||128.69|129.38|125.55||137.43|134.92|138.94||143.94|146.97||
2025-09-26 06:33:50|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|260.24||
2025-09-26 06:33:55|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81|49.43||
2025-09-26 06:34:00|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|12.5||
2025-09-26 06:34:04|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:34:05|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|97.73||
2025-09-26 06:34:10|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|35.54||
2025-09-26 06:34:16|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|105||
2025-09-26 06:34:21|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|576.61||
2025-09-26 06:34:25|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|111.75||
2025-09-26 06:34:30|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|278||
2025-09-26 06:34:35|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|384.72||
2025-09-26 06:34:39|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|287.88||
2025-09-26 06:34:45|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65|294.91||
2025-09-26 06:34:47|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|105.5||
2025-09-26 06:34:52|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|255.97||
2025-09-26 06:34:57|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|137.31||
2025-09-26 06:35:02|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.18||
2025-09-26 06:35:06|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392.73||
2025-09-26 06:35:12|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|199.2||
2025-09-26 06:35:16|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|203.25||
2025-09-26 06:35:21|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|261.76||
2025-09-26 06:35:25|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|155.22||
2025-09-26 06:35:31|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:35:32|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26|478.64||
2025-09-26 06:35:36|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|178.25||
2025-09-26 06:35:41|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25|156.83||
2025-09-26 06:35:47|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|456.87||
2025-09-26 06:35:51|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|30.93||
2025-09-26 06:35:55|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|99.36||
2025-09-26 06:36:00|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|63.24||
2025-09-26 06:36:08|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|274.12||
2025-09-26 06:36:11|usa_0164|BHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:36:12|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|44.94||
2025-09-26 06:36:17|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4781|1.6677|1.7331|1.8125|1.0044|1.1131|0.9027|0.3425|0.2577|0.3508|0.5125|0.5465|0.6723|0.7944|0.6517|0.6485|0.9481|0.9619|0.8065|0.7706|0.8515|0.8079|0.7081|0.5971|0.7048|0.7885|0.887|0.9285|1.0852|1.3037|1.5673|1.5158|1.7502|1.8375|1.6523|1.7679|1.3267|1.7001|2.0334|2.4696|2.9271|3.2954|3.8321|4.6846|5.8275|4.935|5.7375|4.0862|4.1662|5.985|5.5738|6.3238|7.4488|5.9763|8.225|9.6025|15.2325|15.9675|16.15|19.6|22.58|13.09|11.415|7.675|10.935|12.16|23.58|17.09|31.985|39.85|63.14|69.16|55.29|39.65|83.36||
2025-09-26 06:36:19|usa_0168|CCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.63|19.13|21.06|19.25|31.63|38.38|34|30.31|27.94|24.49|9.75|11.7|7.27|7.3|2.3|3.5|3.95|6.37|9.9|12.66|12.4|13.95|14.12|15.31|16.4|16.13|21.76|24.52|31.63|33.65|35.23|33.65|35.16|34.34|36.25|41.07|36.12|38.85|38.2|21.17|19.52|24.52|28.74|30.22|36.94|37.85|39.51|43.12|42.17|42.86|43.4|41.36|48.48|56.61|61.88|66.75|70.52|77|70.25|76.02|70.96|72.73|74.18|78.12|86.51|83.53|81.91|85.46|86.2|86.88|97.03|90.99|87.83|94.6|100.58|107.08|112.77|100.87|110.83|108.74|117.06|125.78|133.26|138.79|149.84|159.43|166.7|156.2|159.26|189.06|193.09|180.3|182.51|185.21|180.66|133.26|148.11|123.09|108.29|92.98|108.25|93.78|110.08|107.49|89.28|105.76|105.09||
2025-09-26 06:36:23|usa_0169|VIAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:36:24|usa_0170|BBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10.38|10|9.63|10.13|12.5625|14.6875|17|17.5|19.45|19|21.2|22.25|24.07|25.25|22.75|26.4|30.3|35.97|37.8|33.85|36.6|36.4|35.3|31.53||32.59|33.12|34.34|34.89|36.16|33.97|32.24|26.24|27.87|23.77|25.59|26.5|26.03|23.52|22.56|22.86|20.55|16.55|21|20.19|19.34|21.24|22.3|21.92|20.02|22.62|22.69|22.46|23.48|24.2|25.86|26.1|25.37|24.46|23.43|24.17|25.78|24.9|28.01|29.1|28.6|27.78|27.14|26.37|29.55|35.4|37.5|37.15|38.3|37.95|37.95|40.6|33.37|27.25|29.99|32.8|31.03|28.15|17.04|9.96|13.03|16.58|22.19|27.04|27.15|29.59|24.74|28.17|29.25|31.05|21.27|22.81|19.61|24|21.32|27.6|27.23|29.41|24.83|24.64||
2025-09-26 06:36:27|usa_0171|PRGO|price_next_month|0||||||||||||||||||||||||||||||||||||16|15.625|15.875|19.375|22.5|22.125|23.125|31.5|30.5|19.06|14|13.5|13.13|11.13|12.38|12.25|13.25|12.5|9|9.5|10.63|11.75|13|15.38|11.63|12.94|9.44|7.94|9.13|7.63|9|7.56|8.59|5.69|6.75|6.63|10|11.94|16.57|14.79|12.9|12.48|11.56|12.6|12.57|15.36|16.4|13.45|16.7|21.47|16.66|18.18|17.15|18.32|13.9|13.37|15.61|15.96|15.84|17.89|17.28|19|18.65|23.71|30.84|40.99|35.23|34|29.35|25.92|27.14|37.19|44.28|61.14|56.01|65.88|72.719|90.36|90.31|90.28|95.6|104.9|114.02|114.9223|100.51|119.41|124.39|137.89|155.66|144.86|150.45|161.45|151.74|183.28|192.2|157.74|144.58|96.67|91.39|83.19|76.15|73.94|74.92|80.99|90.62|78.14|80.52|70.3|46.45|47.92|54.01|53.02|57.04|53.3|53.02|43.87|42.7|41.63|48.03|45.15|38.07|34.3|41.87|40.28|37.42|37.19|36.64|27.64|32.08|32.66|28.27|25.63|24.91|25.72|26.67||
2025-09-26 06:36:31|usa_0172|PSA|price_next_month|0||||||||||||||||||||||||||||4.15|4.37|4.35|3.71|4.1|4.87|4.99|5.43|6.2|5.86|5.91|6.55|6.96|8.15|9.39|10.64|11.63|11.03|11.57|10.95|11.04|12.91|13.89|15.09|20.38|20.5|21.25|23|29.25|26.88|29.69|27.5|32.88|30.75|26.5|26.69|25.44|27.88|25.69|24.13|22.69|22.38|25.63|22.5|26|27.23|29.52|32.89|36.61|37.97|37.75|29.42|30.95|32.15|36.2|40|47.51|41.79|47.13|52.25|52.51|58.7|66.75|66.2|72.57|76.88|80.29|89.71|108.76|93.32|70.09|80.97|78.16|90.7|81.89|81.5|61.87|66.86|72.57|73.6|79.18|96.91|98.12|99.22|108.98|117.31|119.63|129.05|138.86|143.26|148.95|138.63|153.93|165|159.22|166.97|157.59|175.51|171.61|184.34|200.84|187.91|205.18|229.46|253.56|244.81|238.92|213.72|215|209.38|205.57|207.25|195.76|201.78|217.83|205.47|212.52|221.18|242.76|222.86|223.76|185.45|199.88|229.07|227.62|281.16|312.48|332.18|358.53|371.5|326.41|309.75|304.34|294.83|281.75|238.71|283.19|259.45|295.92|329.06|298.48|300.43|271.94||
2025-09-26 06:36:36|usa_0173|INTU|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||3.75|2.8967|3.5633|5.8133|5.5217|5.2717|7.1883|14|11.125|8.6667|6.2083|5.9583|3.7717|4.5217|4.355|5.0317|7.75|7.8967|5.6983|9.6467|16.49|13.5633|14.9267|25|26.25|18.125|29.94|22.78|20.565|16.03|18.89|21.95|18.945|21.865|22.315|26.97|23.76|22.96|22.755|25.14|22.21|19.63|21.145|20.92|21.4|21.635|22.92|26.785|24.305|27.645|30.26|31.52|29.51|30.5|27.31|29.32|26.56|28.96|30.07|22.16|22.79|27.22|27.77|29.21|32.36|35.74|42.74|44.89|52.58|53.97|49.33|53.24|57.84|56.23|58.54|59.91|64.468|58.44|63.53|74.23|78.15|79.29|83.18|93.87|97.63|104.15|85.75|100.2|96.64|106.66|111.45|113.68|125.44|140.64|141.45|157.22|166.86|201.6|219.47|214.53|247.13|244.85|288.36|258.89|265.85|290.32|345.39|352.02|390.14|439.09|566.11|652.3|474.37|414.46|431.78|407.59|407.18|419.12|541.81|571.46|662.89|576.44|630.26|641.73|613.84|753.47|667||
2025-09-26 06:36:41|usa_0174|AON|price_next_month|0||||||||||||||||||||||||||||11.0756|10.3348|10.8533|9.3333|9.7037|10.9274|11.2978|11.1496|12.4089|13.1111|13.7778|14.5185|15.0756|15.1852|16.0385|15.4074|9.7215|9.1496|14.7778|13.8356|14.6133|16.3911|16.8889|18.28|24.1689|23.8356|21.6133|25.6667|28.7244|29.5556|37.3333|35.96|37.2067|43|45.3333|41.3333|33.8333|45.6667|37.44|35.5|25.88|27.06|36|41.44|35.15|33.24|35.45|38.04|33.3|35.73|23.75|18.33|18.93|22.16|24.05|21.9|24.57|26.06|26.44|20.41|22.74|20.85|25.44|33.85|34.22|41.91|34.23|34.79|35.86|38.75|40.04|45.32|43.33|45.39|45.8|42.3|37.05|42.2|39.45|38.51|38.9|42.46|37.67|39.75|45.74|52.17|48.12|46.62|48.43|51.8|49.2|53.95|57.74|60.35|67.5|79.09|80.46|84.88|84.36|86|90.05|96.23|100.77|93.31|87.83|105.12|107.07|110.83|112.7|119.84|138.17|143.43|142.17|142.47|143.55|156.18|156.23|180.14|189.25|193.16|220.25|172.67|205.22|184.01|203.1|251.44|260.03|319.92|276.44|287.99|291.04|281.49|318.68|325.18|318.5|309.4|298.43|282.01|328.51|366.87|370.82|354.79|355.71||
2025-09-26 06:36:46|usa_0175|HUM|price_next_month|0||||||||||||||||||||||||||||25.42|26|31.92|27.8333|30.3333|33|33.5|29|28.12|24.37|23|22.62|19.87|9.25|11.38|14.13|20.25|18.5|18.75|24.38|22.88|19.5|19.5|21.13|27.63|24.63|16.75|18.25|19|21.75|24.38|20.94|20.06|27|27.19|18.94|17.88|13.63|10.88|6.88|8|7.69|7.31|12.13|11.95|9.88|11.15|11.55|12.45|16.35|12.31|12.18|9.94|11.05|17.52|20.29|23.33|16.29|18.11|19.15|34.27|34.65|39.85|44.39|55.77|45.18|55.93|60|55.5|63.24|64.09|74.95|79.52|47.79|43.91|29.59|37.93|28.78|32.85|37.58|48.62|45.72|47.02|58.29|57.97|76.12|74.58|84.89|89.02|80.68|61.6|74.27|74.36|74.11|91.26|92.15|97.3|109.75|117.65|138.85|146.44|165.6|182.09|178.63|162.79|177.07|172.55|171.53|198.5|221.98|231.2|255.35|281.83|294.18|314.18|320.41|308.99|255.41|296.75|294.2|336.24|381.82|392.45|399.28|383.11|445.24|425.86|463.16|392.5|444.56|482|558.08|511.7|530.49|456.83|523.69|378.06|302.09|361.61|257.83|293.23|262.24|249.87||
2025-09-26 06:36:50|usa_0176|EQR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||16.44|16.375|16.375|14.94|13.315|13.375|14.75|14.065|15.375|16.125|16.875|18.375|21.5|21.875|25.25|25.25|25.565|24.565|21|21|20.405|23.125|20.655|20.905|20.75|22.75|24.94|23.53|26.19|26.245|28.35|25.95|26.78|28.2|26.75|23.72|24.44|25.91|27.9|29.25|29.1|27.46|29.55|33.35|31.54|34.35|40.4|39.25|42.41|44.87|46.51|54.61|56.28|46.43|39.81|41.78|37.37|41.52|43.17|34.93|23.93|22.89|24|28.88|32.05|45.27|45.85|48.63|54.19|59.74|61.82|58.68|59.55|61.44|63.31|57.41|55.39|58.06|56|52.36|55.38|59.44|64.65|69.56|77.61|73.86|74.81|77.32|77.09|68.07|67.99|61.75|60.77|64.58|68.06|67.26|61.61|61.71|65.43|64.96|72.56|76.42|78.89|88.66|83.08|65.06|53.63|46.98|61.64|74.23|84.13|86.4|88.73|81.5|78.39|63.02|63.65|63.25|65.94|55.33|60.19|64.4|69.63|70.37|70.63|70.26|63.2||
2025-09-26 06:36:54|usa_0177|AMAT|price_next_month|1||||||||||||||||||||||||||||0.4063|0.582|0.4258|0.2852|0.4609|0.5234|0.4648|0.4219|0.6797|0.7031|0.7344|1.1328|1.2578|1.6172|2.2422|2.2031|2.9688|2.7269|3.1563|2.9925|2.8831|4.8125|6.5|6.0788|4.4688|4.6563|3.0387|4.7663|6.3288|8.1563|11.7975|8.25|9.2025|8|6.14|9.6875|13.9075|13.75|17.765|24.36|45.735|41.75|43.155|20.22|21.125|24.965|21.545|19.87|21.735|22.18|13.36|17.05|12.98|15.56|21.63|24.24|21.25|19.97|15.89|16.64|17.45|16.42|18.32|18.11|18.32|16.91|16.9|18.01|18.57|19.1|21.36|18.83|19.17|19.81|17.92|9.58|9.21|11.26|13.18|12.31|12.24|12.92|10.37|12.425|16.43|13.78|11.32|10.78|12.25|10.33|11.69|10.73|13.705|15.2|15.01|17.3|18.96|20.19|23.105|24.05|25.05|20.13|16.085|18.77|18.87|24.42|29.84|32.2|36.22|45.88|45.12|52.77|57.59|50.78|43.02|37.28|38.34|38.69|48.02|57.9|58.12|56.18|61.6|82.48|118.19|138.13|135.13|147.19|134.2|117.29|94.07|109.6|116.15|133.3|152.76|149.78|201.62|215.08|197.26|174.71|158.07|156.75|160.76||
2025-09-26 06:36:58|usa_0178|AEP|price_next_month|0||||||||||||||||||||||||||||30.5|29.12|29.87|28|27.5|29.62|29.62|31.5|32.38|32|34.75|32.5|33.88|37.13|38.38|38.5|36.13|32.5|30.5|32|35|32.75|34.5|38.13|44.25|40.63|41.5|41.63|41.38|40.5|44.75|47.25|49.31|47.75|42.94|48.94|43.81|41.44|35.38|34.5|33.5|36.63|32.81|41.5|43.25|49.34|45|41.9|41.74|45.8|32.91|25.64|23.62|26.38|28.06|28.19|32.65|30.44|31.11|32.93|35.25|35.22|38.7|37.96|37.32|33.46|36.12|41.43|43.53|50.22|43.49|48.21|42.73|44.63|39.5|32.63|31.35|26.38|30.96|30.22|34.65|34.3|35.98|37.44|35.68|36.48|36.86|39.28|39.56|38.84|42.24|44.44|45.29|51.43|46.35|46.84|48.81|53.81|51.99|58.34|62.81|56.87|56.57|56.65|60.97|63.5|69.3|64.84|64.06|67.83|70.54|74.41|68.78|69.98|71.14|73.36|79.12|85.55|87.81|94.39|104.22|83.11|86.88|89.93|80.91|88.71|88.12|84.71|90.4|99.11|98.56|87.92|93.96|92.42|84.74|75.54|78.14|86.03|98.12|98.75|98.36|108.34|113.14||
2025-09-26 06:37:03|usa_0179|TWTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:04|usa_0180|DFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:05|usa_0183|ICE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.556|13.232|12.03|16.884|25.9|26.236|29.558|34.184|28.68|31.03|19|12.358|11.088|17.422|17.942|20.122|21.528|23.29|20.876|22.934|23.112|24.358|25.262|25.146|22.95|26.524|26.754|26.1|26.666|32.378|35.698|38.57|41.6|40.67|39.796|41.082|41.594|44.858|46.34|51.142|49.806|48.876|52.834|53.388|58.36|60.97|65.72|65.91|73.84|73.21|75.76|74.12|75.63|81.19|90.77|91.96|99.74|92.35|95.11|97.56|114.88|121.23|119.14|133.72|126.38|114.33|96.81|95.16|107.55|106.34|115.66|106.73|127.33|132.57|147.68|165.31|159.83|163.23|180.81||
2025-09-26 06:37:08|usa_0184|DVN|price_next_month|0|||||||||||||||||||||||2|2.4375|3.9375|4.5|5.25|6.125|6.125|6.875|6.125|4.8125|4.625|5.0625|5.875|3.9375|4.5|6.875|7.375|8.25|10.8125|11.125|10.0625|10.25|10.8125|10.125|10.938|8.5|10.375|9.813|10.875|12.313|12.75|11.688|17.438|17.688|16.5|19.032|22.375|17.438|19.938|16.125|16.938|13.094|16.625|18.407|19.4375|17.5625|24.0938|22.875|25.2|27.4|29.505|27.105|19.15|18.61|24.655|20.84|25.25|22.65|23.625|23.685|24.25|28.23|30.6|34.9135|36.985|40.67|45.17|56.09|60.38|68.21|60.11|64.64|66.84|70.09|72.87|74.61|93.4|85.05|113.4|94.89|80.86|61.6|51.85|58.09|64.71|66.91|67.33|62.49|65.02|88.69|91|78.7|64.95|63.81|69.85|59.12|58.21|57.19|55.06|55.01|63.22|59.22|70|75.5|60|60.27|68.21|49.42|41.93|27.9|34.68|38.28|37.89|45.54|39.49|33.31|36.9|41.37|36.33|45.01|32.4|26.65|32.14|27|20.28|21.72|12.47|10.49|8.93|16.46|23.38|25.84|40.08|50.57|58.17|62.85|77.35|63.24|53.43|54|46.57|42.02|51.18|47.03|38.68|34.1|30.41|33.22||
2025-09-26 06:37:13|usa_0185|SRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.595|13|11.5|10.375|11.095|10.22|9.28|9.28|9.375|10.345|10.185|13.835|12.69|11.7|11.975|12.785|10.6|11.07|12.05|13.42|13.915|13.9|15.57|15.875|17.875|16.77|18.61|20.19|21.25|22.15|24.025|23.01|24.13|26.52|28.69|31.74|26.36|30.755|27.95|28.335|28.08|21.305|21.92|23.01|26.215|25.725|25.375|24.59|24.875|26.74|26.035|27.55|25.345|26.865|28.45|32.37|35.205|34.875|37.525|41.425|43.815|45.57|46.355|49.305|49.855|55|55.96|53.085|50.89|51.205|47.375|51.675|55.94|53.55|51.195|56.51|56.505|58.75|53.51|55.9|57.795|55.06|58.49|63.975|67.715|72.255|80.32|61.925|62.23|62.68|61.88|68.785|65.325|63.815|69.08|80.68|82.9|75.47|80.165|77.745|74.51|70.03|71.56|71.63|80.06|83.37|82.93|74.27|81.68||
2025-09-26 06:37:18|usa_0186|NFLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|0.5893|0.9021|1.5729|1.8714|3.7236|5.2436|4.0871|3.08|1.3729|1.6143|1.6143|2.3414|3.9157|3.9357|4.5257|3.3843|3.9629|3.2586|3.08|2.8486|3.6186|3.1214|4.8514|3.9071|2.9386|4.2614|6.5971|6.3971|7.7486|7.3143|14.5814|17.1986|25.3743|27.6686|32.7014|41.0414|11.0529|17.1714|12.5257|8.1214|9.7457|23.9571|30.96|34.9263|47.1771|57.81|49.1529|60.3886|54.72|63.1143|79.7707|110.55|103.04|107.89|92.43|85.84|126.51|140.71|152.16|183.86|193.77|270.3|305.76|364.23|312.87|339.1|374.85|315.1|276.82|345.09|421.38|490.1|488.93|501.77|505.55|531.05|668.52|510.8|198.4|201.63|291.02|353.86|322.55|477.59|411.25|564.11|555.12|633.34|754.68|976.76|1101.53|1174.6||
2025-09-26 06:37:21|usa_0187|MYL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:22|usa_0188|ILMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7999|15.8324|10.2301|4.0677|5.5779|4.8764|4.1164|4.0921|2.1678|1.9876|1.4614|0.9694|1.4907|2.9473|4.2626|3.6585|2.5088|3.1421|4.7205|4.7838|5.4561|7.5849|10.4445|15.4085|18.6237|21.4151|19.9001|15.8957|22.1994|27.3534|31.0314|37.9441|45.4218|30.0376|26.6568|36.3901|35.2112|31.275|35.747|40.7549|43.6778|52.9142|67.5579|69.1557|60.845|29.833|50.5271|43.3855|40.4042|46.2792|49.3288|63.0274|77.7685|91.1067|148.0934|132.3585|155.8001|187.6305|190.1734|179.5146|213.6638|139.5976|153.8905|131.5206|162.0746|132.6411|155.9853|180.1089|169.3819|199.9164|226.6609|234.7379|316.0236|303.1531|272.5991|303.9813|291.6856|287.9248|282.6149|310.8306|372.3381|285.1773|415.4801|382.7436|483.0087|404.3925|339.855|289.0258|211.1111|222.9391|208.6948|200.2769|187.2115|106.6078|139.3345|119.8875|122.6|144.14|132.74|77.6|102.71||
2025-09-26 06:37:26|usa_0189|VFC|price_next_month|0||||||||||||||||||||||||||||2.7426|2.732|2.2425|1.3719|2.1072|2.6367|2.7531|3.5685|3.8368|4.4345|4.5945|4.9545|5.3522|4.7851|4.4133|4.0027|5.4569|5.8981|6.0299|5.9569|5.6475|5.9416|6.5005|5.6334|5.9416|6.7064|6.5887|7.6923|7.8241|8.4865|10.5596|10.5161|10.1184|12.2362|11.1185|9.8831|10.0313|12.1186|9.2948|7.0735|6.104|6.6476|5.1769|6.4264|8.203|9.5513|8.6148|7.8171|9.5584|10.2996|9.0783|8.6642|8.29|9.2572|8.9724|9.989|10.0008|10.862|11.7679|12.6668|12.5068|13.3163|13.8928|12.295|13.0551|14.3987|15.9588|17.8861|17.8531|20.6627|20.1874|20.5027|18.1896|17.5025|16.8436|12.9657|13.1822|13.9469|15.2223|16.7166|16.9495|20.3356|18.6673|19.5874|19.465|23.663|27.4844|32.5248|30.9412|35.7792|35.1321|36.8216|34.7273|41.9373|46.3564|50.592|55.0159|57.5008|57.6702|63.7036|65.2943|68.1745|72.5608|63.553|58.9221|59.3456|58.7621|51.025|48.4554|51.4203|58.5362|65.5579|76.3728|76.1187|86.6606|78.0106|79.2248|88.8632|87.39|82.29|82.97|58.1|60.36|67.2|76.87|87.66|80.2|72.88|65.21|52|44.68|28.25|30.94|23.51|19.81|14.73|16.46|12.46|16.96|20.71|25.97|11.88|11.72||
2025-09-26 06:37:31|usa_0190|APA|price_next_month|0||||||||||||||||||||||||||||7.75|7.5|8.435|8.06|6.25|7|8.375|9.935|6.69|8.31|9.435|9.875|10.685|13.375|14.06|13.31|12.5|13.565|12.815|14.065|11.625|13.5|13.69|12.75|13.44|14.565|14.25|17.75|19.19|17|17.625|21|16.565|17.69|13.25|14.155|9.625|15.345|21.22|19.5|18.25|24.22|24.875|27.655|28.8|31.98|25.975|25.8|24.245|29.165|25.75|27.03|31.205|28.625|30.98|34.86|38.48|41.87|46.53|50.7|54.42|56.29|68.4|63.83|75.53|71.04|70.47|65.32|72.97|72.5|80.84|103.81|95.36|134.68|112.17|82.33|75|72.86|83.95|94.12|98.77|101.76|95.58|101.02|119.36|133.37|123.72|99.63|98.88|95.94|86.12|82.719|83.76|73.88|80.25|88.8|80.26|86.8|102.66|77.2|62.57|68.4|45.86|47.13|42.54|54.4|52.5|59.48|59.82|48.64|49.48|41.37|44.87|40.95|46|37.83|32.82|32.91|24.42|21.66|27.44|13.08|15.35|8.3|14.28|20|18.75|26.21|33.21|40.93|37.17|45.46|44.33|36.85|40.49|39.72|31.33|31.44|31.19|23.6|21.93|15.54|19.29||
2025-09-26 06:37:35|usa_0191|ABC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:36|usa_0192|WM|price_next_month|0|||||||||||||||||||||||||||||||||||16.73|17.11|12.11|13.24|12.99|13.49|12.24|13.49|10.86|14.36|12.11|12.86|13.49|12.11|14.99|18.98|20.98|20.73|25.98|24.98|31.97|36.47|32.72|40.27|36.96|36.71|49.02|55.13|45.13|49.94|56.5|25.5|18.38|17.5|16|18.56|20|24.4|24.41|31|24.5|28.82|26.34|23.67|23.02|22.99|21.72|23.89|25.92|27.76|28.4|28.14|28.48|29|28.49|28.12|29.51|31.58|37.46|34.38|37.48|37.98|37.41|38.03|36.39|32.41|36.1|35.54|31.23|31.19|26.67|28.11|29.88|32.05|34.68|33.95|35.72|37.87|39.46|31.49|32.93|34.76|34.2|34.4|32.74|36.38|40.98|42.03|43.54|41.78|44.45|44.89|48.89|51.43|49.53|51.13|53.76|52.95|58.79|66.12|65.66|69.5|72.78|75.15|82.17|88.43|81.29|90|89.47|95.67|107.34|117|112.21|121.7|100.02|109.6|107.91|111.32|137.97|148.26|160.23|150.44|164.44|164.56|158.37|154.73|166.05|163.79|164.33|185.63|208.02|202.66|215.85|220.26|233.36|229.16||
2025-09-26 06:37:41|usa_0193|HCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|27.22|22.16|24.44|26.86|26.48|29.64|38.07|38.16|39|46.77|49.49|50.53|65.31|71.36|70.8|77.74|93.17|69.08|63.47|81.18|79.36|80.96|80.28|84.61|85.23|79.2|101.16|98.42|107.7|127.06|134.54|125.55|139.48|126.27|138.8|110.89|109.33|130.56|166.1|198.96|248.9|241.4|248.73|214.94|178.18|214.4|255.07|281.99|286.71|225.36|304.9|319.02|322.16|363.55|329.91|327.92|364.55||
2025-09-26 06:37:44|usa_0195|SHW|price_next_month|0||||||||||||||||||||||||||||2.2733|2.4575|2.7258|2.3325|2.8375|3.2817|3.5317|3.4567|3.9617|4.215|4.36|4.285|4.5417|4.7633|4.7267|5.455|5.6883|5.25|5.4383|5.4383|5.5833|5.9383|6.0833|6.2717|7.0217|7.7917|7.5217|8.355|9.25|10.0833|10.71|9.25|9.5433|11.8767|10.6267|8.3967|8.5433|10.3767|9|7.46|5.8767|8.2933|6.9367|7.23|8.95|6.9933|7.63|8.12|9.24|10.2433|9.5767|9.1167|8.88|9.2933|10|11.18|11.2467|12.6833|13.46|14.24|14.4|14.8567|15.87|14.1833|17.6333|16.98|16.8667|19.7433|23.0333|21.2567|23.23|21.3067|19.0333|18.44|17.75|18.97|15.9167|18.88|19.25|19.0133|21.1167|26.0233|23.05|24.3233|28.2433|27.43|25.7233|27.57|32.51|40.0933|44.7833|47.5267|54.0467|61.0367|58.0567|62.6667|61.0867|66.6133|68.7433|76.52|90.4233|92.6667|92.5867|88.9433|85.2233|95.77|99.91|81.62|101.27|111.56|112.4233|131.7167|139.0367|122.5533|146.91|131.1567|140.5067|151.61|171.0133|190.7733|185.6633|178.79|215.9733|229.3267|230.6|273.87|291.03|316.61|286.51|274.96|241.94|225.03|236.59|237.54|276.5|238.21|304.38|299.61|350.8|358.77|358.16|352.92|330.88||
2025-09-26 06:37:48|usa_0196|PXD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:37:49|usa_0197|SE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.29|10.49|14.35|12.75|13.63|25.36|35.71|29.35|45.03|53.3|116|172.29|217.22|267.14|270.92|343.57|144.92|83.31|71.82|50.01|64.45|74.94|61.7|43.97|38.14|63.27|65.34|99.15|121.79|130.28|160.46||
2025-09-26 06:37:52|usa_0198|CMI|price_next_month|0||||||||||||||||||||||||||||5.8913|5.8125|6.2188|4.1875|4.875|4.625|4.9688|5.5475|7.1563|7.9375|8.89|8.3438|9.8125|11.6713|10.0313|11.9213|13.8125|10.8125|10.0325|10.625|10.72|11.1875|10.5325|8.7825|9.6575|11.6875|9.345|10.4375|13.1575|14.0325|19.625|15.235|13.375|13.595|13.9225|8.5325|9.5|13.375|16.1725|12.6725|9.5625|8.89|7.9925|8.5|9.38|10.35|10.1775|7.8275|9.4225|10.6375|8.075|5.99|6.175|6.7775|11.5825|11.85|12.6825|14.9525|17.3575|17.52|19.4175|17|21.36|21.3425|24.325|26.125|29.25|31.745|33.64|46.08|59.35|59.98|48.35|62.65|66.34|26.15|23.98|34|43.01|43.06|45.16|72.23|79.61|88.1|105.88|120.18|104.88|99.43|104|115.83|95.9|93.58|114.83|106.39|121.19|127.02|126.98|150.85|139.39|146.18|139.46|138.26|129.53|103.51|89.89|117.03|122.77|127.82|147.01|150.94|167.9|176.88|188|159.86|142.81|136.69|147.11|166.29|164|172.48|159.97|163.5|193.26|219.89|234.42|252.04|232.1|239.84|220.88|189.19|221.31|244.51|249.54|235.04|260.8|216.3|239.3|282.49|291.8|328.98|356.25|293.84|367.62||
2025-09-26 06:37:56|usa_0199|PCG|price_next_month|0||||||||||||||||||||||||||||12.35|11.8|12.84|13.79|14.66|15.65|15.83|18.28|19.53|19.51|21.77|20.45|21.8|21.68|23.33|24.74|33.88|26.5|24.13|22.63|25.25|26.88|29.5|29.38|27.75|22.75|19.75|23.38|22.88|24|24.81|25.56|29.81|32.38|30.44|30.44|31.94|31.06|31.63|22.94|21.94|25.94|25.88|26.94|14.25|8.97|14.87|18.06|21.5|23.5|13.9|10.85|13.8|14.98|21.45|24.45|26.85|27.52|28.54|32.04|35|34.72|37.63|36.38|37.31|39.84|41.68|43.14|46.68|50.6|42.81|48.93|41|40|38.53|36.67|38.67|37.12|40.37|40.89|42.24|43.8|44.4|47.82|46.28|46.08|41.43|42.9|40.66|44.18|46.16|42.52|42.64|48.44|45.89|41.85|42.15|45.58|44.67|50.32|58.81|52.92|52.51|53.4|54.91|58.2|63.94|62.12|61.89|67.05|67.69|57.77|42.43|46.1|43.08|46.81|13|22.52|18.13|6.17|15.21|10.64|9.35|9.56|11.43|11.32|8.79|11.6|12.79|12.65|10.86|14.93|15.9|17.11|17.61|16.3|16.87|17.11|18.25|20.22|15.65|16.52|14.02||
2025-09-26 06:38:02|usa_0200|BSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.9075|3.47|3.4075|4.4075|4.625|6.8125|9.125|10.5325|12.8125|10.7825|11.9375|13.595|17.0625|12.0625|17.9375|11.375|12.6875|18.0775|19.1575|13.61|12.19|21.28|20.28|10.095|10.375|13.25|8.28|7.97|8.38|7.94|9.005|11.37|11.235|12.46|14.995|18.815|20.225|21.525|31.615|33.86|40.79|41.19|38.26|35.3|33.06|29.58|28.95|25.12|21.87|23.24|17.01|15.91|18.45|15.44|13.15|13.87|12.15|13.33|11.89|9.03|8.87|8.41|10.74|8.12|8.63|6.88|5.6|6.39|6.98|7.49|7.16|5.89|5.96|6.26|5.17|5.14|7.47|7.49|10.92|11.69|13.53|12.61|12.78|13.28|14.81|17.82|17.34|18.28|17.53|21.92|24.28|22|24.06|26.38|26.62|28.14|27.96|28.72|33.61|36.14|38.15|37.12|42.46|41.7|41.87|37.48|38.57|34.27|35.44|43.6|45.6|43.13|42.9|42.11|41.05|43.11|46.25|52.12|51.85|51.19|63.26|71.87|73.88|84.02|102.36|102.87|104.92||
2025-09-26 06:38:07|usa_0201|AMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.9|43.48|46.8|42.78|51.5|57.6|59.63|61.82|61.91|49.98|47.49|40.51|21.79|20.15|25.88|25.1|36.06|42.06|44.93|38.38|50.57|61|60.88|53.41|42.05|53.55|52.45|51.72|57.12|66.86|72.65|89|98.74|106.43|105.85|119.6|116.51|124.94|127.75|128.29|115.5|92.54|100.24|96.38|97.23|112.27|130.88|136.04|157.06|168.7|141.44|141.27|126.19|121.11|146.63|148.66|149.45|165.41|112.45|157.33|162.39|212.99|256.53|245.82|297.31|319.2|264.55|238.08|278.26|350.12|290.01|352.47|307.14|386.83|412.86|410.89|504.48|575.13|471.85|519.75||
2025-09-26 06:38:10|usa_0202|MPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|18.66|18.585|20.645|22.78|27.805|32.6|41.205|35.885|35.41|43.165|46.69|37.895|44.56|40.21|51.255|57.15|48.98|41.2|41.46|37.53|43.69|48.05|50.03|55.55|56.44|69.27|80.23|72.86|69.96|66.09|60.39|55.24|68.01|54.5|26.45|38.54|28.19|46.09|53.89|52.12|68.47|74.55|85.47|87.85|111.44|128.52|123.15|122.11|147.35|165.6|196.38|172.65|158.3|151.61|126.72|174.8||
2025-09-26 06:38:12|usa_0203|IP|price_next_month|0||||||||||||||||||||||||||||18.8892|18.5625|21.2649|17.6897|22.5905|24.2848|27.0246|29.741|28.4435|29.4983|26.5812|25.9604|26.0351|26.7025|26.0538|24.4761|35.0339|30.4598|33.9884|34.7726|33.167|35.9394|39.44|34.5392|38.0398|37.2276|35.3607|39.7947|38.1611|39.44|54.1425|42.0071|42.6512|48.7189|41.6617|43.3513|36.9289|49.7644|47.6081|49.1297|44.4622|34.3058|31.4493|34.0164|36.0794|36.5742|38.0398|33.419|39.0013|38.6746|37.1716|32.6069|33.3256|33.3723|36.5182|36.7329|39.4587|37.6384|40.3548|35.9488|36.5462|32.0094|29.4983|27.2393|30.4598|33.9324|32.0468|31.1319|31.4587|35.2113|34.6045|34.5018|30.0584|24.4295|25.8764|16.1121|8.5134|11.818|17.559|20.8262|21.3863|24.9616|22.5905|23.5987|26.9592|28.8262|27.7247|25.8577|29.0689|31.0946|30.6279|33.447|38.6652|43.8554|45.097|41.6431|44.5649|43.5474|44.9772|47.9315|49.8631|50.8668|45.3275|40.4227|32.393|40.9718|43.3769|42.6384|53.5939|51.1036|52.0599|54.2283|59.5214|48.8216|50.8763|42.9508|44.9109|44.3238|41.5779|41.3601|38.5573|32.4309|32.9422|41.4264|47.6379|54.9195|54.6923|49.67|48.25|46.28|42.77|33.61|41.82|33.11|36.06|33.73|35.83|34.94|46.48|55.54|55.63|45.68|46.74||
2025-09-26 06:38:17|usa_0205|DG|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.62|24.16|29.7|28.45|29.71|27.97|34.06|32.84|40.57|41.38|48.56|50.54|49.58|43.8|53.93|54.4|57.35|57.1|53.5|63.61|66.74|71.69|74.49|74.67|62.77|74.11|89.9|91.49|78.31|77.86|73.02|76.46|87.73|94.56|96.24|107.6|107.62|118.99|118.51|138.79|158.42|165.73|184.11|197.8|218.01|198.77|204.2|232.75|221.3|191.94|220.34|247.6|257.23|227.82|205.1|162.99|125.48|141.5|142.27|121.59|74.64|75.03|100.98|112.78||
2025-09-26 06:38:21|usa_0206|NOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3648|7.2097|8.7589|13.9833|17.2502|11.9411|17.0952|9.4911|7.1534|4.3934|5.8579|7.1818|6.1116|8.4489|10.7866|14.8701|13.1803|16.4427|17.8215|8.5615|8.3453|8.5841|11.9726|7.7865|9.3952|9.2059|9.4583|8.2912|8.5931|11.5851|12.581|15.0728|15.19|16.6184|17.9071|23.5893|28.1495|34.2777|31.0784|30.2087|27.2167|27.3248|38.2341|54.1225|66.005|54.2532|61.6882|70.8626|26.9373|23.8281|27.2888|32.3897|36.9408|36.8597|39.6805|35.2916|48.4493|66.5998|69.1142|72.6109|64.2837|66.6719|68.2761|65.1579|66.4196|66.8161|58.7773|63.2383|73.1607|67.6002|70.7724|81.04|72.64|54.43|54.41|42.13|37.64|32.54|36.04|32.35|32.1|37.81|34.97|32.71|34.19|36.68|38.67|48.62|36.8|29.48|26.14|23.82|22.62|20.61|12.64|11.51|8.4|12.38|14.95|13.81|14.02|16.42|18.13|18.61|22.4|24.44|16.75|20.08|19.96|19.51|18.49|20.82|15.51|14.45|11.61|12.58||
2025-09-26 06:38:25|usa_0207|VTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0424|11.4375|10.3778|11.4901|10.2377|10.0188|10.0188|3.9409|3.8884|4.2737|3.179|3.4505|3.9935|4.3788|6.2179|7.733|9.6072|10.9033|10.623|11.8228|11.385|9.9837|9.9399|11.385|14.4939|16.3768|21.8942|19.3457|22.3496|23.5581|22.4196|23.6282|28.2785|26.8247|26.7985|28.6113|31.2911|34.1374|40.5042|36.9223|28.5675|37.5616|38.7089|42.5272|39.2869|31.5801|24.4076|25.0819|30.9146|35.1445|36.9573|41.3624|44.4189|46.906|48.57|48.9816|47.4052|48.7014|51.0659|51.4863|58.8953|55.4097|58.0546|69.7373|57.5729|57.135|54.6391|57.8706|55.6112|59.9988|69.8949|60.3403|58.7552|53.72|55.32|62.12|76.16|67.75|61.67|64.01|67.35|62.75|55.97|51.42|56.38|58.04|64.49|61.11|67.29|65.1|57.86|32.35|38.36|39.47|46.07|55.46|59.78|53.37|53.02|55.55|53.78|39.13|51.81|48.05|48.52|42.46|46.39|44.28|54.44|65.49|60.42|70.08|67.18||
2025-09-26 06:38:29|usa_0208|ZTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.66|30.06|32.03|31.27|30.16|32.85|37.01|43.56|45.73|49.12|42.74|43.19|47.61|49.37|49.99|54.94|55.12|62.42|64.38|76.73|84.57|85.42|90.47|84.59|103.35|114.09|124.36|134.21|127.42|145.01|162.47|162.57|169.75|200.11|210.52|189.84|187.78|177.47|148.13|165.51|174.98|192|169.54|186.07|151.94|179.66|182.74|168.61|146.85|150.75||
2025-09-26 06:38:31|usa_0209|ORLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||0.1771|0.1979|0.2562|0.2646|0.2083|0.225|0.2125|0.2083|0.2229|0.2437|0.2729|0.2521|0.3271|0.2917|0.2948|0.275|0.2917|0.3678|0.4063|0.423|0.4583|0.5897|0.6522|0.8292|0.7625|0.7105|0.7272|0.4377|0.45|0.4813|0.6|0.75|0.7883|1.1633|0.942|1.103|1.0797|0.9393|0.909|0.8143|0.9873|1.272|1.4487|1.2823|1.4967|1.3497|1.4353|1.5243|1.7107|2.1507|1.88|2.188|2.2587|1.89|2.1527|2.3273|2.3733|2.2207|2.2013|1.962|1.9247|1.7027|1.8073|1.938|2.59|2.7107|2.4853|2.52|3.258|3.2853|3.9|3.7887|3.9373|3.9667|5.07|5.434|7.0337|5.716|5.7231|6.1767|7.1547|8.3533|8.254|8.732|9.9193|10|11.7253|12.4907|14.522|16.0207|18.4173|17.3933|17.512|19.3753|17.6293|17.4847|16.5433|13.62|14.0633|17.646|17.0713|20.4|21.3833|22.9773|25.238|25.384|29.034|27.0733|25.756|31.8253|29.1067|28.3647|36.8587|40.256|41.488|43.45|40.4367|46.906|55.8113|52.8233|61.154|61.7193|62.0293|68.2033|67.5507|75.0893|76.876|86.2947|94.3467|98.32||
2025-09-26 06:38:35|usa_0210|CB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.21|9.5|7.7933|7.5833|8.21|8.8333|9.8767|11.3333|14.71|14.6667|14.6667|18.25|19.71|20|27.3333|30.98|31.02|37.88|36.69|33.88|28|30.25|23.25|19.44|17.69|23.94|35.94|39.25|37|35.7|34.91|35.25|38.85|43.52|31.67|30.75|29.45|33.08|32.99|36|43.42|43.84|40.59|38.06|43.4|42.96|46.21|52.1|54.75|55.54|51.53|57.25|57.78|59.46|57.72|60.61|58.24|60.29|50.7|57.36|43.66|46.32|49.06|51.36|49.27|53.19|53.08|59.42|61.59|67.25|66.98|72.15|69.6|75.97|73.5|78.65|85.33|89.14|91.38|95.44|93.81|102.32|100.1|109.3|107.96|106.99|108.77|113.54|113.07|117.86|125.26|127|131.49|137.25|146.46|150.82|156.15|135.67|139.72|124.91|133.05|145.2|152.84|152.42|151.99|108.01|127.24|129.91|145.67|171.59|168.74|195.38|197.28|206.45|188.64|214.89|227.49|201.56|204.41|214.62|245|248.64|275.66|282.44|271.88|286.08|266.04||
2025-09-26 06:38:39|usa_0211|M|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||11.94|10.94|10.565|10.25|11|11.5|13.5|14.565|15.125|17.315|17.125|17.065|17.375|18.5|21|22.78|23.44|25.905|22|20.845|19.065|27.25|23|23.53|18.345|19.25|13.815|15.25|24.175|22.4|18.155|18.5|20.955|20.705|17.95|16.34|12.75|16.25|21.85|24.545|26.185|23.855|21.7|27.4|28.225|33.725|34.49|32.215|35.52|36.415|37.98|42.09|44.67|39.93|31.72|29.65|24.68|23.67|20.82|7.42|7.87|11.68|15.52|16.31|19.15|22.21|19.41|25.68|23.9|28.88|25.95|32.33|37.97|38.05|40.31|38.7|41.1|48.34|44.43|53.26|57.86|59.89|62.29|64.91|63.72|66.95|58.61|39.08|43.21|33.21|36.18|42.2|33.22|23.5|20.77|23.8|29.41|34.91|36.55|34.22|24.79|20.57|14.76|15.32|13.23|6.36|6.97|10.21|15.21|18.28|22.39|28.5|25.92|23.65|17.32|23.5|20.46|13.59|12.23|15.86|17.44|19.48|15.57|16.24|14.35|11.89|13.23||
2025-09-26 06:38:44|usa_0212|LB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.97|56.1|64.87|72.45|56.68||
2025-09-26 06:38:46|usa_0213|UAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.08|38.04|27.38|32.48|45.68|44.23|48.22|47.9|36.41|14.9|8.51|13.8|11.04|6.63|3.96|7.9|12.79|21.78|23.71|25.69|24.09|21.58|18.76|20.52|19.4|22.67|20.38|19.21|25|30.91|34.97|33.91|48.43|43.55|44.92|51.74|73.1|62.4|56.81|55.75|47.23|58.05|47.73|53.68|73.18|67.75|69.48|58.48|77.97|67.34|80.04|85.85|82.88|89.24|95.11|91.67|84.88|29.58|33.23|33.57|40.38|54.99|48.65|46.22|41.78|45.95|35.34|37.25|49.295|43.04|54.22|35.01|40.49|51.46|48.22|76.93|110.52|68.93|90.78||
2025-09-26 06:38:49|usa_0214|AZO|price_next_month|1.7415730337079|||||||||||||||||||||||||||||||||||||||||||||24.38|22.88|24.25||25.13|25.5|28.88||34.75|29|27.13||23.38|29.88|29||31.94|24.63|32.94||30.13|28.06|32.31||22.03|22.69|28.5||37.5|51.86|71.8||77.3|78.86|70.65||75.97|89.53|85.21||80.1|77.25|91.31||92.46|83.25|91.75||88.2|103.3|115.56||136.62|116.14|119.91||121.01|123.34|139.47||151.11|146.22|158.07||193.22|228.91|272.59||294.85|319.19|324.97||367.17|369.67|354.43||423.69|422.73|477.94||536.24|509.66|619.11||666.9|723.83|741.91||793.84|768.34|789.79||570.46|595.11|711.37||670.93|775.7|838.34||1099.47|1084.62|1191.31||1128.12|1177.64|1185.44||1492.22|1697.99|2096.39||2149.12|2141.93|2466.18||2493.36|2539.99|2585.61||2964.1|3150.04|3202||3712.23|4136.07||
2025-09-26 06:38:55|usa_0215|RAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:38:56|usa_0216|PCAR|price_next_month|0||||||||||||||||||||||||||||2.8148|2.5844|2.6831|1.8601|2.6502|2.7654|3.177|3.0782|3.5885|3.7202|3.6872|3.7037|3.8769|3.9835|4.0658|4.4444|4|3.5226|3.3251|2.9465|2.8313|3.0288|3.4897|2.749|3.0123|3.2593|2.9959|3.6708|4.3049|4.6012|6.5356|5.9338|6.6502|7.8196|5.893|5.7455|5.7455|7.3745|7.547|6.2064|5.4571|6.263|5.868|5.5388|6.6344|6.3895|7.7485|6.9557|8.7243|9.4117|7.5753|8.7151|8.557|11.52|15.2573|15.6207|15.5398|16.7378|17.7659|20.5363|20.9363|20.1185|21.3985|20.7467|20.6222|21.3126|23.9259|26.3156|29.7067|37.3244|36.3644|37.04|31.28|31.5467|28.04|19.4933|17.5933|23.6267|23.1|24.94|24.02|31.0133|30.5467|34.1733|37.66|35.4067|28.54|28.8267|29.4667|28.6333|26.6733|28.9133|31.3733|33.1867|37.5133|37.0667|37.3333|42.6533|41.5133|43.5467|40.0733|43.5667|43.2267|35.1|32.7133|39.2733|39.3133|36.6133|44.8733|44.4867|45.6333|47.82|49.7067|42.4467|43.8133|38.14|43.68|47.78|46.76|50.7067|49.4733|46.1533|56.72|56.92|60.8133|59.92|55.3267|59.7467|61.9933|55.3667|61.0133|64.5533|72.8733|74.69|86.13|82.53|100.39|106.11|98.66|104.28|110.88|90.21|98.76||
2025-09-26 06:39:01|usa_0217|PPL|price_next_month|0||||||||||||||||||||||||||||19.1991|18.5588|19.4868|19.3151|19.6631|20.6467|20.939|23.0268|22.9665|23.3145|13.0468|12.5829|12.9309|13.8031|14.0351|13.5711|11.7153|11.4276|9.5114|9.0474|9.5114|8.5278|8.9314|10.4393|11.9472|10.4997|10.3837|10.8476|10.4997|9.1077|9.4836|10.0357|10.1795|10.6992|10.7595|12.5875|12.3834|12.9633|13.4273|12.555|10.7595|11.0796|12.5272|19.1109|19.4636|25.5184|20.8694|15.8446|15.6358|17.6819|15.3342|16.058|16.239|16.7957|18.3686|18.5217|21.2127|19.8811|21.505|24.1265|25.0544|25.175|28.5713|29.0817|27.9589|26.9474|31.5685|32.0325|33.0347|40.4675|43.7431|47.9745|45.3299|44.5597|43.5761|30.4643|28.4507|27.7547|31.3551|27.3186|27.365|22.9758|25.3235|24.9245|23.9316|25.4534|25.8895|27.2536|25.7875|25.3792|26.8175|27.4392|28.1073|30.9747|29.4807|28.4228|28.3671|30.9375|30.6128|32.4686|32.9419|31.5778|31.81|34.4|35.06|37.64|37.71|34.34|34.84|38.11|38.33|37.56|31.87|29.1|28.77|30.4|31.32|31.21|29.63|33.49|36.19|25.42|26.62|27.5|27.67|29.13|28.37|28.8|29.68|28.31|29.08|26.49|29.6|28.72|27.53|24.57|26.2|27.46|29.72|32.56|33.6|36.5|35.69||
2025-09-26 06:39:07|usa_0218|LVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.06|37.87|38.46|31.5|47.25|64.14|63.03|77.5|108.42|90.61|85.11|138.03|85.8|76.22|52.12|8.91|5.55|4.64|11.28|16.46|16.21|24.05|25.28|37.09|45.04|45.2|46.3|45.22|47.92|59.02|38.39|46.44|53.27|52.87|54.95|71.33|78.72|76.46|73.1|61.5|53.89|56.34|53.59|47.32|40.87|52.5|50.62|57.45|55.96|56.87|62.62|63.38|77.66|73.5|74.5|50.89|57.29|67.91|64.93|62.54|69.45|48.02|44.88|47.84|52.98|60.62|43.62|40.3|44.87|38.24|38.22|35.85|55.47|59.35|57.35|47.46|49.02|44.36|41.13|53.39|45.36|36.57|48.52||
2025-09-26 06:39:11|usa_0219|SYY|price_next_month|0||||||||||||||||||||||||||||3.375|3.7963|4.2663|4.0163|4.3913|4.9225|5.735|5.2188|5.25|6.11|6.4375|6.375|6.405|6.2175|6.75|7.155|6.8125|6.5|5.9075|6.22|6.7825|7|7.7825|7.595|8|8.0325|7.25|8.5|8.22|8.875|9.375|10|11.1875|11.905|11.875|13.5|13.625|14.845|16.345|19.22|17.78|18.815|19.69|26.095|26.92|28.12|26.84|24.11|29.62|29.01|26.05|31.68|29.37|28.73|30.13|33.66|37.93|38.25|34.45|32.27|34.97|34.6|36.06|31.91|30.68|29.89|27.6|34.98|34.55|32.74|31.88|34.29|29|30.57|28.36|26.2|22.29|23.33|23.76|26.45|27.99|31.54|30.97|29.46|29.14|28.91|30.59|27.72|30.11|28.9|29.39|31.07|31.77|34.86|34.51|32.34|35.08|36.43|35.69|38.54|39.17|37.03|36.31|41.25|39.81|46.07|51.79|48.12|52.46|52.87|52.62|55.62|62.87|62.54|67.21|71.33|63.85|70.37|68.57|79.87|82.14|56.27|52.85|55.31|71.51|84.73|74.2|76.9|78.15|85.48|84.9|86.56|77.46|76.74|76.31|66.49|80.93|74.32|76.65|74.95|72.92|71.4|79.6||
2025-09-26 06:39:16|usa_0220|CERN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:39:17|usa_0221|STI|price_next_month|0.095744680851064|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||498|501.5|508.5||527|539|543||107.5|16.215|20.385||3.54|3.15||
2025-09-26 06:39:18|usa_0222|ROST|price_next_month|1||||||||||||||||||||||||||||0.3425|0.3203|0.2466|0.1619|0.2209|0.3828|0.5006|0.4344|0.5966|0.4234|0.4381|0.5966|0.5891|0.3975|0.4088|0.5266|0.4572|0.4181|0.5078|0.4297|0.3653|0.3322|0.5|0.5978|0.7656|1.2266|1.2109|1.59|1.5|1.7581|1.8362|2.4375|2.4613|2.7581|2.2738|2.2738|2.8594|2.8712|2.6019|2.3988|1.8125|2.6412|1.8913|1.9225|2.625|2.9888|3.6625|3.5263|4.5075|5.27|4.5137|5.7813|4.2763|5.2775|6.2838|6.8475|8.0125|6.5475|5.2875|6.725|7|7.0475|6.2075|6.875|7.08|7.0625|6.1225|7.7375|8.1925|8.21|6.9575|6.595|6.9625|9.155|10.0525|6.625|7.38|9.79|11.66|10.995|12.23|13.1|12.4075|16.22|18.01|20.49|19.1375|22.2725|26.665|31.615|34.595|28.538|29|32.159|33.63|38.23|36.4|34.225|37.71|45.74|52.905|48.335|48.62|52.01|54.98|53.4|62.24|67.59|68.58|63.92|58.45|76.03|78.09|78.88|95.78|87.6|94.83|92.99|106.01|116.15|108.78|96.96|91.08|107.52|116.64|126.39|118.4|109.09|91.39|85.02|86.27|117.67|110.54|103.62|121.81|130.38|148.96|139.76|150.61|154.87|140.32|140.09|147.16||
2025-09-26 06:39:23|usa_0223|AVB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||20.5|20.5|19.5|19.88|18|19.88|20.63|23.88|25.13|25.38|30|36|33.5|38.38|39.13|37.88|37|35.88|32.13|32.06|35|33.94|32.56|34.5|39.13|47.13|45.94|48.59|45.4|47.85|45.4|44.95|47.67|44.7|37.7|36.8|39.89|46.98|45.67|49.1|49.63|58.2|65.47|66.92|72|87.56|86.25|99.48|107.7|116.92|131.06|148.36|122.26|107.97|122.65|93.78|99.75|99.71|71.02|51.81|56.81|58.2|68.78|76.61|104.04|105.09|106.31|115.93|126.61|134.19|133.69|136.01|145.4|147.09|135.56|129.79|133.04|135.34|125.05|123.5|136.55|148.08|155.84|172.99|164.34|172.34|174.83|171.49|176.79|185.65|171.18|173.31|189.84|192.35|181.33|170.4|163|176.85|175.38|192.92|200.93|208.79|217.66|216.69|162.95|153.12|139.13|163.67|192|227.83|236.68|244.23|227.48|213.94|175.12|177.44|180.37|188.65|165.74|179.01|189.57|204.92|221.61|221.51|209.98|186.28||
2025-09-26 06:39:27|usa_0224|TROW|price_next_month|0||||||||||||||||||||||||||||11.805|10.385|11.085|6.98|9.19|11.755|13.905|16.175|20.575|15.335|18.545|17.06|22.165|19.775|24.705|26.96|16.25|14.25|14.03|17.125|13.75|18.375|22|24.875|27|27.875|14.065|17.065|20.625|23.125|27.125|33.125|32.375|37.75|17.75|17.78|18.28|18.845|17.5|17.75|19.44|19.065|20.44|23.405|19.5|17.38|18.98|13.88|18.79|17.535|13.515|14.115|13.37|15.26|20.26|20.465|26.08|25.64|23.11|27.885|29.925|27.585|33.175|32.76|38.215|42.095|41.31|47.31|47.98|49.68|52.13|64.24|50.59|58.56|59.85|39.54|27.58|38.52|46.71|48.73|49.62|57.54|48.23|55.27|65.92|64.25|56.8|52.84|57.84|63.115|60.75|64.88|71.41|72.5|75.24|77.41|78.44|82.13|77.66|82.09|78.72|81.18|77.13|75.62|70.95|75.29|70.69|64.01|67.44|70.89|82.72|92.9|111.63|113.82|119.08|96.99|93.46|107.5|113.39|115.8|133.53|115.63|138.1|126.66|156.48|179.2|204.16|216.88|154.43|123.04|123.47|106.16|116.47|112.33|123.26|90.5|108.45|109.57|114.21|109.86|116.92|88.55|101.45||
2025-09-26 06:39:32|usa_0225|PLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|23|23.875|23|22.125|22|22.5|19.875|20.4375|22.0625|23.875|23.5|24.65|24.9|25|24.31|25.61|28.04|29.55|26.8|27.65|27.3|28.1|29.99|34.95|30.0329|35.14|37.5|37.23|38.99|45.99|44.18|52.2|49.99|52.43|58.41|60.85|60.91|53.28|65.35|50.57|57.75|48.96|24.03|16.12|19.09|19.81|21.98|24|27.86|24.96|28.1925|33.55|36.4|35.63|29.76|31.71|35.76|32.33|34.29|39.9|41.95|38.36|39.95|38.76|40.63|40.81|41.65|45.14|40.2|40.61|42.73|39.47|45.41|54.49|52.16|48.85|54.41|60.81|64.58|65.11|64.91|65.62|64.47|69.16|76.67|80.61|87.76|92.88|89.23|105.42|99.2|103.2|116.53|128.04|144.96|156.82|160.29|132.56|110.75|129.28|125.25|124.75|100.75|126.69|102.05|126.05|112.94|119.25|102.2|106.78||
2025-09-26 06:39:35|usa_0226|BXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.88|32|35.56|33.06|32.31|28.5|32.5|36.31|34.25|29.81|30|34.88|41.47|40.5|40.6|39.51|38.55|35.35|36.64|38.98|37.3|35.7|35.9|39.2|43.29|44.25|50.03|47|52.9|59.72|57.78|66.47|76.15|69.22|78.26|88.27|98.2|106.83|126.09|117.56|94.49|108.34|91.71|100.49|96.19|70.88|43.3|49.42|52.9|60.77|64.87|78.86|81.9|86.19|94.37|104.53|107.36|98.99|104.05|108.25|110.9|106.3|105.28|109.43|106.95|103.5|108.09|117.14|119.45|126.75|138.8|132.31|123.28|125.85|116.21|128.86|142.13|120.48|130.9|126.6|120.91|121.18|123.71|121.41|125.53|120.76|131.87|137.62|132.95|137.2|143.35|97.18|89.09|72.41|91.27|109.35|117.38|113.64|112.08|117.6|91.16|72.7|74.54|53.36|66.63|53.57|66.5|61.89|71.31|80.56|73.14|63.73|65.43||
2025-09-26 06:39:39|usa_0227|WDC|price_next_month|0||||||||||||||||||||||||||||3.5892|4.3902|4.5791|2.1233|2.0289|1.9382|1.2279|0.9899|1.6057|1.6057|1.7455|2.5956|3.4003|1.8437|1.6057|2.9772|4.5337|5.9505|5.7616|6.4719|5.8108|6.045|7.322|5.8561|6.9895|8.8786|11.289|18.3239|27.3914|23.2846|29.0915|22.6687|14.2662|14.9236|8.4101|7.9341|10.2992|6.0903|3.6874|2.4558|3.5892|5.1987|3.1207|4.5337|3.9897|4.0199|2.6522|2.5313|4.7227|4.6773|3.355|4.6773|6.0072|7.05|7.526|10.1631|7.73|6.1054|5.2969|6.2943|8.1381|9.5889|11.3268|9.1431|16.5179|15.8983|13.2537|13.8128|14.8102|13.3594|16.1326|19.5858|19.9863|21.9055|21.7544|12.4451|11.0926|17.7723|22.8576|25.4494|28.7062|31.0486|19.9409|24.1875|25.7063|30.0738|26.0388|20.1298|27.4669|29.3258|30.0512|25.865|35.5143|41.7709|48.6471|52.6141|65.1121|66.5554|75.4792|74.3308|73.4694|73.8547|65.029|50.4908|36.2549|30.8786|35.8997|44.1587|60.2459|67.3035|64.3187|67.4546|67.2355|59.5356|53.007|32.5447|33.9955|38.6275|40.7206|39.028|49.4934|34.8192|32.5674|28.5097|42.6399|53.3697|49.0627|39.5116|39.096|40.101|37.1012|25.9708|33.2097|26.0237|32.1594|30.3383|43.2595|53.5209|50.6646|49.3498|49.2138|43.86|78.69||
2025-09-26 06:39:43|usa_0228|PEG|price_next_month|0||||||||||||||||||||||||||||6.53|5.935|6.265|6.625|6.665|7.09|7.265|7.71|7.585|7.38|8.135|8.335|9.5|10.38|10.86|10.555|15.815|14.315|13.875|13.125|14.375|13.75|13.875|14.69|15.625|13.065|13|13.44|13.69|12.065|12.375|12.97|15.5|16.78|16.345|19|19.78|20|20.155|19.78|17.19|17.94|16.815|20.75|20.455|23.22|23.4|19.68|21.04|23.175|17.275|14.325|17.64|19.235|20.375|20.435|22.72|21.45|19.5|21.295|26.375|29.05|32.15|31.445|34.81|31.35|33.715|30.525|33.515|43.225|43.075|47.8|48|43.91|41.8|28.15|31.57|29.84|32.45|29.8|30.59|32.13|32.9|32.34|32.43|32.17|32.75|33.7|30.34|31.15|33.24|32.04|31.18|36.61|33.79|33.5|33.34|40.97|35.17|41.31|42.68|41.54|41.67|41.29|41.3|46.13|46.01|42.08|44.25|44.05|44.97|49.2|51.87|52.15|51.56|53.43|54.55|59.65|57.15|63.31|59.2|50.71|55.94|58.15|56.43|63.16|62.23|63.8|66.53|69.66|65.67|56.07|61.93|63.2|63.12|61.65|57.99|69.08|79.77|89.41|83.54|79.93|89.79||
2025-09-26 06:39:48|usa_0229|BEN|price_next_month|0||||||||||||||||||||||||||||1.3594|1.4789|1.6694|1.2506|1.6889|1.9478|1.9278|2.3783|2.8761|2.6667|3.1489|3.4322|4.18|3.6833|4.5667|5.0922|5.5278|4.2089|4.0978|4.5422|3.7644|4.4722|5.5422|5.6389|5.9589|6.3611|6.2222|7.8333|9.0833|9.855|14.1667|14.98|14.9367|17.9167|14.52|12.6033|11.1667|13.3333|12.71|11.6667|11.8967|10.75|11.96|14.28|15.5867|14.55|14.38|10.7|12.4833|13.9667|11.4433|10.9967|11.1133|11.6267|14.4833|15.8067|19.2567|18.2767|16.0833|20.2067|22.62|22.8933|26.94|29.4567|32.8333|31.04|30.4833|37.9867|39.7033|43.77|42.4567|43.2267|34.6967|31.7167|33.5367|22.6667|16.14|20.16|29.56|34.8767|33.01|38.5467|33.5267|38.2333|40.2167|43.04|42.32|35.5433|35.3667|41.8367|38.3167|42.6|45.6267|51.5533|48.88|53.86|52.01|52.35|54.15|55.61|51.53|51.56|45.55|40.76|34.66|37.34|36.19|33.66|39.74|43.11|44.78|42.13|42.41|33.64|34.32|30.5|29.61|34.59|32.63|27.55|25.3|18.84|21.05|18.75|26.29|30|29.55|31.49|31.97|24.59|27.45|23.45|31.2|26.88|29.24|22.79|26.63|22.84|22.87|20.77|22.24|18.76|24||
2025-09-26 06:39:52|usa_0230|EIX|price_next_month|0||||||||||||||||||||||||||||38.13|35.88|37.88|38.88|37.63|39.13|41.75|44.5|41.13|42.63|47.25|44.88|45.25|47.75|24.62|21.12|19.5|16|13.5|13.88|16.25|16.75|17.12|17|18.5|16|15.38|19.63|21.38|21|25.25|25.63|26.88|29.81|27.75|26.38|27.81|24.5|25.31|29.63|29.13|19.06|19.69|23.88|13.34|9.85|14.04|14.21|15.45|18.15|13.1|10.05|12.33|14.59|16.41|19.71|22|23.4|26.8|30.5|32.47|36.3|40.88|43.76|43.82|40.41|41.38|44.44|44.98|52.35|52.89|58.15|52|52.17|48.34|35.59|32.57|28.51|32.32|31.82|33.32|34.37|33.15|36.9|36.28|39.27|38.07|40.6|41.04|44.01|46.18|46.92|48.19|53.8|49.85|49.03|48.16|56.56|54.8|62.58|68.15|60.94|60.01|60.52|61.8|70.71|77.38|73.48|72.88|79.97|78.68|79.95|62.53|65.52|66.63|69.39|56.97|63.77|74.54|62.9|76.55|58.71|55.67|56.04|58.16|59.45|54.5|62.93|62.79|68.79|67.77|60.04|68.9|73.6|71.96|63.06|67.48|71.06|80.01|82.4|54|53.51|52.12||
2025-09-26 06:39:58|usa_0231|CCL|price_next_month|2||||||||||||||||||||||||||||5.3125|6.0625|3.125|3.5325|5|5.25|6.3425|6.5625|7.75|7.0625|6.4675|8.1875|8.2825|9.7825|11|11.845|5.54|5.5325|5.4775|10.625|11.69|11.625|12|12.19|13.75|14.44|15.5|16.5|18.565|20.625|23.125|27.69|34.625|39.63|31.81|48|48.56|48.5|43.5|47.81|24.81|19.5|24.63|30.81|27.67|30.7|22.02|28.08|32.65|27.69|25.1|24.95|24.11|32.51|32.89|39.73|44.91|47|47.29|57.63|51.81|54.55|49.98|53.47|47.37|41.74|47.03|49.05|46.86|48.77|48.43|44.49|40.48|32.96|35.35|24.32|21.6|25.77|33.28|31.69|38.88|30.24|38.19|46.11|38.36|37.63|30.3|32.64|32.08|34.27|36.43|36.77|34.3|34.29|32.64|40.17|37.86|37.65|40.17|45.33|47.84|49.39|49.7|54.48|52.77|44.2|48.82|52.06|58.91|65.57|64.57|66.37|65.58|57.31|63.77|49.3|50.72|46.55|43.71|50.83|13.17|16.42|15.18|21.66|26.54|26.36|25.01|20.12|20.22|8.65|7.03|8.06|10.15|18.83|13.72|18.54|16.34|18.72|18.48|24.92|19.53|28.12|30.48||
2025-09-26 06:40:04|usa_0232|CTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:05|usa_0234|CMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.916|1.0632|1.0188|1.08|1.1496|1.3074|1.5708|2.522|2.6582|2.2296|1.346|1.0168|0.9552|1.6694|1.774|1.5948|1.99|2.7808|2.6794|4.2572|4.654|5.2988|6.6742|6.6836|7.3458|8.0572|5.8466|4.7248|6.1672|7.2558|8.2454|10.4158|9.8792|10.152|13.45|12.2|14.1968|12.75|13.56|13.1938|9.3894|8.9184|8.3062|8.1134|8.4288|9.4352|7.4566|5.5402|6.4952|6.7904|9.0966|8.4776|10.2648|13.5358|14.9304|15.7574|17.3352|17.6614|23.262|26.203|28.5896|29.3774|31.487|34.9696|29.555|28.7642|26.8506|31.6804|32.9276|35.6|42.7826|36.8374|48.1754|58.5352|52.57|59.88|57.83|47.1|44.38||
2025-09-26 06:40:08|usa_0235|OMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.11|6.0625|6.36|6.6563|6.2813|6.9538|7.5475|7.985|9.6575|10.845|10.125|12.4075|12.1575|13.25|17.4375|17.6575|20.28|23.69|26.25|24.815|32|36.25|35.44|44|46.845|45.53|42.5|46.125|45.65|43.925|43.685|38.39|43.685|43.62|26.655|28.815|30.15|30.95|36.94|39.9|41.2|39.755|36.01|39.45|42.445|41.45|42.435|41.48|40.895|45.005|44.255|50.725|52.6|52.355|51.87|50.98|45.37|47.74|42.69|29.54|25.89|31.47|34|34.28|35.3|42.66|37.26|43.96|44.88|49.19|46.92|44.48|45.61|51.31|50.18|47.91|54.28|59.77|64.27|68.11|72.58|67.68|69.99|71.86|72.8|75.76|73.08|74.92|73.35|82.97|82.29|79.82|85.65|82.12|78.74|67.19|76.65|73.66|68.83|74.32|77.88|80.03|80.22|77.19|75.31|57.03|53.73|47.2|62.38|82.26|72.82|68.08|75.36|76.13|69.84|72.75|85.99|90.57|84.62|74.91|90.38|92.84|98.04|101|86.79|76.16|72.05||
2025-09-26 06:40:13|usa_0236|ADI|price_next_month|1||||||||||||||||||||||||||||1.355|1.2917|1.105|1.0833|1.645|1.8333|1.2917|1.25|1.625|1.645|1.5833|2.25|2.8133|3.3333|4.105|4.0833|4.64|4.6875|5.3975|5.61|6.2825|7.7825|8.6575|9.22|10.08|10.3613|9|12.0488|11.625|13.25|16.565|15.69|16.155|12.345|7.03|10.22|12.53|19.22|25.75|28.75|78.625|77|100|49.63|37.3|44.55|47.87|42.5|37.21|36.62|24.1|30.69|29.16|38.55|41|49.75|49.9|49.15|34.72|36.95|36.72|37.08|36.45|37.92|38.14|33.73|30.64|32.52|36.31|36.21|36.88|30.78|26.92|35.11|27.96|17.1|18.64|24.41|28.25|29.99|29.24|29.17|27.88|35.56|39.88|41.17|33.02|34.86|39.21|36.37|39.74|40.6|45.22|45.93|46.28|48.22|50.82|52.38|51.12|54.64|58.54|67.96|55.86|61.63|52.99|58.5|62.56|74.24|81.93|85.76|83.67|86.11|90.15|97.18|98.85|91.92|106.96|96.62|109.83|112.95|109.05|112.95|116.88|139.08|155.82|164.6|162.95|180.25|160.29|168.4|151.53|171.91|183.47|177.69|181.78|183.38|191.82|234.49|234.84|218.05|230.06|213.98|251.31||
2025-09-26 06:40:18|usa_0237|VNO|price_next_month|0||||||||||||||||||||||||||||38.9766|38.9766|36.5977|37.1467|37.3297|46.8927|9.9729|9.5154|11.0232|11.5722|11.5283|12.5347|14.2292|15.0051|12.9922|14.2731|12.8092|12.0333|13.4497|11.5283|12.6738|12.3517|13.4972|13.1313|13.4972|13.8156|15.4186|15.737|20.0848|23.2871|24.5681|32.6671|33.3039|29.3221|26.4455|24.6596|25.8453|28.5462|25.8966|23.1956|22.9175|25.2524|28.6121|25.4793|26.6432|26.8774|28.2827|28.6926|31.2252|32.2792|31.8766|26.8993|25.2524|27.8143|33.5528|37.0003|40.9529|36.9271|42.5193|49.1874|50.6074|55.9579|64.8805|59.2883|64.6609|70.0042|76.5259|87.2856|89.5547|86.8318|78.3411|81.774|66.0955|68.1377|69.5869|51.6394|37.1906|35.7853|37.3443|43.5952|47.3428|61.0231|60.5912|63.9655|64.4779|70.7654|68.4744|60.6132|59.2005|62.831|61.1182|58.7101|61.8209|64.09|62.0771|65.1879|67.2154|75.0986|77.6018|80.1344|89.2523|83.6356|78.8352|81.2597|71.4891|77.3644|86.7955|74.9803|85.9146|77.7765|79.35|74.86|71.68|68.03|71.92|68.08|69.91|69.14|64.32|65.63|65.77|43.82|34.52|30.73|39.76|45.75|43.5|42.63|41.01|38.71|30.39|23.59|24.39|15.01|22.48|19.2|27.19|26.03|29.99|41.41|43.26|35.28|38.42||
2025-09-26 06:40:24|usa_0238|FISV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:25|usa_0239|TSLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.348|1.4|1.602|1.8053|1.9127|1.8653|1.7873|2.194|2.1513|1.8347|2.3013|3.6627|8.1827|10.9647|11.7787|13.7947|14.6387|16.1847|12.7953|15.3653|17.7847|14.0233|13.648|16.916|15.0173|13.4893|16.7953|20.9193|21.684|21.7227|23.6207|18.7127|21.3487|20.9907|20.1507|15.676|17.212|21.8753|43.3713|53.25|104.5573|141.56|281.5167|234.9133|220.1667|339.4767|343.5033|292.14|245.53|222.415|173.22|160.67|291.26|212.42|187.29|162.13|239.2|269.19|398.09|237.97|321.2||
2025-09-26 06:40:27|usa_0240|NBL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:28|usa_0241|MNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.0274|0.0293|0.0313|0.0221|0.0195|0.0156|0.0144|0.0098|0.0078|0.0127|0.0195|0.0124|0.011|0.0127|0.0144|0.0195|0.0166|0.0351|0.0612|0.055|0.0475|0.056|0.056|0.0423|0.0469|0.0466|0.0469|0.056|0.0423|0.034|0.0401|0.0411|0.0433|0.0422|0.0435|0.0439|0.0448|0.0422|0.0531|0.0698|0.0938|0.1451|0.2135|0.276|0.426|0.5904|0.9625|1.0525|1.8292|2.6971|3.8325|2.6458|3.1742|3.1833|3.3792|5.6667|3.2133|2.9492|1.905|2.11|2.7917|3.3967|2.5842|3.0125|3.2042|3.6792|3.4908|4.2675|4.72|5.5125|6.385|7.4242|8.7092|10.8333|11.07|7.4417|7.9833|9.4|10.165|9.5383|11.3167|11.16|10.66|16.8133|19.4917|22.8517|25.5917|22.72|22.505|24.0367|26.7717|24.0567|21.3|22.69|26.375|28.965|34.115|27.5|30.01|26.425|28.62|29.8|32.235|28.065|33.3|30.905|39.24|38.285|43.415|48.525|47.16|42.5|43.36|42.84|49.81|46.86|52.04|56|57.49|51.1|55.02|53.45|51.45|52.68|48.71|60.12|58.75||
2025-09-26 06:40:33|usa_0243|FIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.02|27.78|33.97|41.34|30.4|21.15|24|25.25|26.57|33.02|33.29|35.78|37.92|35.99|35|33.39|35.4|37.37|43.83|38.87|34.95|41.57|41.55|48.51|55.84|45.36|39.01|36.06|20.51|12.47|15.91|18.72|20.69|22.58|24.41|25.04|27.9|28.22|30.2|33.2|29.78|25.91|28.56|32.63|31.44|32.58|37.17|40.93|43.16|47.6|51.72|52.55|56.4|55.24|62.43|64.11|64.26|71.34|58.71|66|77.16|75.56|79.42|83.86|89.87|95.53|102.36|94.11|108.72|102.92|105.84|110.9|129.74|129.32|143.66|127.64|143.4|137.86|128.06|152.81|144.83|122.4|114.5|95.27|97.1|79.95|75.04|55.28|60.83|48.85|62.26|70.81|75.25|89.72|81.47|79.26|80.08||
2025-09-26 06:40:38|usa_0244|HCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:39|usa_0245|FCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||14.815|16.44|14.815|15.19|14.375|14.565|14.625|11.97|7.345|9.44|7.405|6.125|4.875|7.655|8.44|8.345|8.72|4.815|4.5|3.97|5.85|7.08|5.38|5.55|7.775|8.88|7.635|6.1|9.385|8.655|13.395|19.375|18.43|15.25|17.425|18.11|18.405|17.33|20.14|24.71|32.125|32.29|27.28|30.24|28.755|33.58|46.99|58.84|44.41|56.875|48.375|14.53|12.57|21.325|30.15|36.68|33.345|37.765|35.77|47.3975|54.375|55.02|52.96|40.26|46.21|38.3|33.67|38.88|35.25|30.43|28.28|36.76|32.41|34.37|37.22|28.5|16.81|23.27|11.75|11.77|4.6|14|12.96|11.18|16.65|12.75|14.62|13.98|19.5|15.21|16.5|11.65|11.64|12.31|11.06|9.82|11.1|8.83|12.92|17.34|26.91|37.71|38.1|37.72|37.22|40.55|31.55|31.69|44.62|37.91|44.65|33.78|39.69|49.94|45.41|45.02|35.85|36.03|40.24||
2025-09-26 06:40:43|usa_0246|EL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.22|9.1575|9.625|10.75|11.97|11.4375|11.5325|11.11|13.735|16.61|16.0625|16.39|20.515|25.0325|23.78|23.315|25.565|22.095|22|23.22|19.05|19.875|19.775|16.125|16.15|18.075|15.16|14.56|15.085|16.25|18.665|18.695|20.485|22.855|21.95|21.475|22.57|19.205|19.57|16.585|18.235|18.56|18.66|20.195|23.75|25.71|22.51|21.95|21.11|22.805|22.05|18.02|13.125|14.95|18.22|21.25|26.26|32.96|31.125|35.585|40.25|48.5|52.455|49.225|57.93|65.35|52.38|61.62|60.93|69.35|65.65|70.96|68.74|72.57|73.46|75.18|70.59|81.29|89.11|80.46|85.25|95.87|92.9|87.13|81.21|87.14|98.99|111.81|134.96|148.09|134.94|137.44|136.42|171.81|184.19|186.27|195.16|176.4|197.54|219.66|236.65|313.8|333.83|324.33|311.79|264.06|273.1|200.49|277.08|246.72|180|128.87|131.99|146.71|99.61|68.94|83.43|59.96|93.34||
2025-09-26 06:40:47|usa_0247|MRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:40:48|usa_0249|STZ|price_next_month|2||||||||||||||||||||||||||||||||||||2.8438|2.75|1.5313|2.125|2.0313|2.3125|2.8438|3.9375|3.4375|3.125|4.1875|4.75|5.25|5.5938|6.0788|4.0788|4.8438|3.75|2.5938|3.5625|3.2813|4.25|5.8913|6.9225|7.1413|6.1487|4.9375|7.2263|6.2975|6.555|7.4688|6.375|6.375|6.305|6.7888|7.3438|8.9688|10.25|10.415|10.7125|13.74|16|11.55|11.855|11.35|15.7|15.245|16.465|16.05|18.565|19.03|23.255|26.435|29.5|26|26.23|25.05|25|28.78|29.02|21.18|24.28|24.21|23.64|17.67|19.86|21.46|15.77|11.9|12.68|15.15|15.93|16.44|15.62|17.69|22.15|20.28|20.82|18|20.67|23.59|27.06|32.35|35.39|47.64|52.12|57.4|70.38|84.97|88.13|87.16|98.17|116.21|116.02|125.21|142.44|151.09|165.4|166.49|153.31|162.07|193.73|199.45|228.57|227.92|218.87|215.62|160.82|175.33|196.94|207.28|189.75|143.36|174.95|189.51|219.05|228|233.89|210.69|250.97|230.32|233.06|229.68|231.75|225.89|246.13|251.33|241.75|271.76|257.28|257.69|221|183.52|162.68|132.65||
2025-09-26 06:40:54|usa_0250|BMRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.38|14.56|17.81|18.75|13|12|10.85|11.85|11.4|12.18|6.03|4.45|6.45|10.7|10.98|10.85|7|7.99|6.92|5.72|4.13|6.05|5.93|8.5|8.4|11.73|12.3|14.61|16.03|18.94|16.16|18.06|27.73|37.06|36.46|32.55|18.32|19.26|12.86|16.41|15.56|19.43|23.37|21.85|26.11|25.42|26.89|31.23|34.11|35.64|34.7|39.29|37.01|54.89|65.6|64.65|62.875|68.88|58.23|61.82|82.5|97.16|112.05|146.27|117.04|74.02|84.68|99.42|80.52|87.63|95.84|87.73|82.09|90.23|83.51|100.56|92.17|98.17|85.53|79.32|73.21|83.5|92.02|119.81|74.43|82.78|77.92|76.73|79.23|88.63|81.35|86.05|86.63|115.35|96.04|87.93|81.45|88.08|80.76|84.33|65.89|63.36|63.69|57.85||
2025-09-26 06:40:58|usa_0251|SWKS|price_next_month|0.00942655145326|||||||||||||||||||||||||||||0.96|0.8767|0.7933||1.1667|1.1667|0.7933||0.9167|0.9167|1.0433||1.0833|1.7933|1.5833||1.46|2.1267|2.1267||4.5433|5.7067|4.9167||3.21|2.6667|2.6267||2.46|4.8767|6.2067||5.52|3.1667|7.29||17.405|28.47|30.25||46.06|50.44|30.56||22|31.76|24||10.19|4.2|12.05||7.48|11.36|8.78||8.94|8.33|9.93||6.33|7.58|5.39||5.66|4.63|7.24||7.09|7.89|9.08||10.33|9.7|5.39||9.53|11.63|12.31||15.93|17.82|25.45||25.47|20.63|16.31||26.86|30.46|22.65||23.86|25.36|26.59||43.31|56.66|67.47||109.36|87.35|83.02||66.76|74.86|76.85||106.43|105.36|104.74||98.61|91.3|72.77||66.63|75.27|98.3||118.54|144.85|141.17||170|183.46|151.66||108.87|98.55|95.62||103.51|108.74|96.93||92.66|109.59|87.59||69.03|74.94||
2025-09-26 06:41:05|usa_0252|WFM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:41:06|usa_0253|MCO|price_next_month|0||||||||4.5639|4.6617|5.0122|4.8899|5.7538|6.8133|6.9926|7.0089|7.6039|7.9543|8.7693|6.6829|7.2208|6.2102|6.5362|7.2045|7.3512|7.0415|7.7913|6.5688|5.7864|5.9005|5.819|4.841|6.2265|6.1939|5.9168|6.4384|7.0415|6.9111|7.6283|7.5305|7.449|7.5957|7.7261|8.7367|8.1988|7.6609|7.5468|7.6446|6.5199|6.8133|7.3349|7.7913|8.4759|7.938|7.4979|7.5305|8.2831|8.4988|9.3185|9.8577|11.001|12.2521|10.3303|10.6833|11.4834|13.8365|11.954|11.0598|9.4832|11.3422|11.1304|13.157|14|15.7|16.63|17.36|18.7553|21.79|24.8|23.55|20.94|24.145|25.86|28.915|31.945|32.2246|33.8549|38.905|41.89|41.07|47.31|53.26|63.32|62.01|54.88|66.3|71.56|66.12|53.8|43.72|34.78|36.96|34.81|25.6|21.42|29.52|23.74|23.68|27.59|24.72|23.55|27.06|29.37|39.14|35.61|35.49|37.23|40.95|40.53|48.16|54.82|60.85|67.77|70.66|74.58|78.5|87|99.23|91.33|107.52|110.43|96.16|89.14|95.72|106.01|100.52|103.67|118.32|131.63|142.41|161.79|162.2|171.12|145.48|158.51|196.62|214.34|220.69|256.79|243.9|281.3|262.9|266.26|326.71|376|404.15|343|316.48|310.25|264.87|322.75|313.12|352.75|308|392.04|370.33|456.48|454.04|499.44|453.12|515.73||
2025-09-26 06:41:12|usa_0254|LNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||24|18|12|7|8.5|10|12|12.76|10|4.76|2.12|6|10.76|6.76|6.76|5.26|5.12|6|5|1.94|3.38|2.88|3.62|2.38|2.68|1.12|2.06|1.345|1.125|1.35|0.95|0.505|0.685|0.465|0.465|0.5|0.7|0.93|2.31|3.25|7.73|7.62|9.195|12.42|37.45|27.7|33.99|37.23|38.88|42.85|34.99|26.32|27.68|33.35|37.62|40.5|29.41|9.74|3.03|3.74|3.52|3.94|2.97|2.33|2.85|4.15|2.86|3.28|7.31|9.08|10.3|11.46|12.79|18.31|13.63|16.09|21.23|28.48|28.57|39.8|43.94|56.45|70.76|75|71.38|76.49|68.97|49.52|30.05|38.88|41.83|37.7|47.65|45.35|45.2|46.74|56.56|58.16|63.5|60.41|65.65|64.35|65.15|61.55|59.24|46.69|49.48|47.87|63.33|77.52|84.93|103.4|111.9|135.81|149.58|176.41|152.79|153|161.86|166.42|163.99|157.82|182.64|191.38|223.65|231.11|235.88||
2025-09-26 06:41:17|usa_0255|APH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.2442|0.2755|0.3106|0.3398|0.3555|0.4375|0.4239|0.338|0.3302|0.4102|0.3008|0.3106|0.4023|0.3966|0.6505|0.8047|0.838|0.963|0.627|0.5244|0.5088|0.5391|0.6739|0.9228|1.0606|1.9922|1.6387|2.0078|1.5125|1.3156|1.2962|1.3922|1.4375|1.3703|1.1766|1.2031|1.2734|1.3841|1.6875|1.8359|2.0647|1.9756|1.9644|2.1456|2.4581|2.465|2.7837|2.4981|3.1769|3.6125|3.505|4.2438|4.2325|4.3887|4.2825|5.5338|4.9887|5.7725|5.9588|3.5812|3.2687|4.23|4.1688|5.015|4.98|5.7763|5.6|6.2663|6.9175|6.9887|6.1113|5.9363|6.8037|7.2675|7.36|7.5163|8.4462|9.44|9.82|10.0363|10.86|11.9187|12.0213|12.645|13.4275|13.8425|14.1025|13.555|12.3925|13.9575|14.88|16.4825|16.8725|18.0775|19.155|21.75|23.1925|20.9275|23.3775|22.375|21.98|24.89|23.33|25.0825|24.8675|22.065|26.44|28.21|31.22|33.67|36.245|38.385|39.795|35.75|38.565|37.915|39.885|37.735|44.155|40.275|50.55|60.385|64.26|67.02|70.78|76.95|106.51||
2025-09-26 06:41:21|usa_0256|ISRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1956|3.0267|1.8622|1.4667|2.0422|2.0444|2.0556|2.2556|1.5556|1.4889|1.4244|1.3711|1.6667|1.6111|1.9756|1.8011|2.5422|3.2422|4.4333|4.7711|7.7111|9.8589|15.2522|14.1111|10.5778|11.02|10.9344|14.4067|23.6233|36.3189|28.2222|32.14|34.5878|19.1989|11.47|15.97|25.2578|27.3722|36.4511|40.0622|36.4856|29.2167|35.8789|38.8556|44.5056|48.2067|51.1011|64.2444|53.5|60.2467|63.82|54.6989|43.1111|41.2778|45.2867|40.1889|50.8389|55.0889|54.9422|55.1089|59.2411|55.1778|60.0944|69.5956|77.3067|74.6756|76.9656|92.8744|104.2511|125.12|143.89|146.9267|169.3967|173.7267|174.5467|170.21|173.17|184.3167|186.5933|170.2933|228.48|222.36|249.2133|288.3333|330.4867|361.13|284.18|239.3|230.17|246.47|245.69|301.22|324.4|262.22|378.22|370.62|444.61|503.84|571.88|515.8|481.09||
2025-09-26 06:41:26|usa_0257|IR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.09|30.42|36.28|31.63|28.61|26.59|24.44|33.75|33.2|33.02|35.58|29.27|31.35|36.1|43.59|51.21|48.21|53.94|55.58|43.81|44.69|48.89|56|54.44|64.52|59.36|79.86|92.5|98.7|96.12|90.94|74.86|87.07||
2025-09-26 06:41:29|usa_0258|HES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:41:29|usa_0260|EA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.5|5.4375|3.5625|5.625|4.47|5.75|9.0325|9.1575|6|6.6875|7.5|9.375|7.97|6.0325|8.375|8.47|8.985|11.5625|12.665|10.2825|10.54|12.7025|14.235|20.2025|20.4375|15.125|22.11|25|22.905|28.31|28.46|25.73|26.535|29.525|30.09|32.56|25.885|29.57|42|49.47|46.86|50.62|50.13|44.92|64.34|53.39|57.6|56.88|54.58|56.8|47.11|52.89|50|50.41|48.64|61.12|47.37|51.47|43.18|22.78|15.44|20.35|21.47|18.24|16.28|19.37|15.93|15.83|15.59|20.18|22.25|23.35|18.575|15.38|11.02|12.35|15.73|17.61|26.12|26.25|26.4|28.3|33.6|40.97|54.86|58.09|71.55|72.07|64.545|61.85|76.32|78.52|83.43|94.82|116.74|119.6|126.96|117.98|128.75|90.98|92.24|94.65|92.5|96.4|107.92|114.26|141.62|119.83|143.2|142.08|143.96|140.25|132.66|118.05|131.23|125.96|128.68|127.28|136.35|123.79|137.58|126.82|150.94|150.85|122.91|145.09|152.49||
2025-09-26 06:41:34|usa_0261|HIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.065|24.19|26.44|31.5|36.69|37.25|43.565|40.5|45|55.375|52.06|53.13|51.94|58.94|54|51.81|38.13|52.06|64.25|74.44|61.5|62.1|66.21|54|66.19|69.3|50.6|39.5|41.68|40.76|52.19|54.9|64.34|61.08|65.1|58.48|67.29|72.37|80.57|79.75|82.23|91.93|84.84|87.17|94.91|101.2|91.87|97.03|80.5|71.27|63.39|10.32|13.16|11.47|16.49|24.52|23.99|28.57|23.41|23.95|27.78|28.97|23.42|19.25|17.52|20.55|16.45|21.71|24.8|28.09|30.86|33.7|33.25|35.87|34.16|39.58|38.9|40.77|47.55|46.26|40.18|44.38|39.85|44.11|48.71|48.36|55|55.05|58.76|53.84|52.7|45.42|46.92|52.31|57.63|57.08|59.28|37.99|42.32|38.52|48.02|65.96|63.62|72.93|71.87|69.93|64.47|72.41|77.61|70.99|71.88|73.45|86.96|96.89|110.92|110.44|111.55|122.67|124.39||
2025-09-26 06:41:40|usa_0262|PH|price_next_month|0||||||||||||||||||||||||||||6.7941|6.6193|6.3141|4.7348|6.4385|6.3733|6.5215|7.443|7.997|8.7437|7.5733|7.1615|8.3793|7.6948|8.1156|8.9926|7.5941|8.6015|8.557|9.277|9.3807|10.3141|18.1111|15|15.2222|18.7778|15.5022|16.8356|19.1689|22.1111|28.6133|28.0867|29.1267|29.6667|22.8733|23.8333|20.5|31.2933|31.46|30.54|28.8333|31|23.7067|27.5867|29.2|31.08|29.8|23.9333|32.6933|33.3|26.84|29.0867|26.8733|27.12|30.7333|33.98|36.66|36.86|38.2533|47.0867|43.44|39.96|43.8133|41.7867|50.5133|54.0333|48.16|55.7533|55.1733|61.4267|65.7867|80.37|67.61|79.85|61.68|38.77|38.21|45.35|44.28|52.96|55.91|69.18|62.12|76.55|89.41|94.32|79.02|81.55|80.68|87.69|80.32|78.66|92.97|88.57|103.28|116.72|113.37|126.88|114.95|127.03|116.46|119.36|112.75|104.7|97.16|116.02|114.19|122.75|147.13|160.8|165.98|182.61|201.42|164.62|169.05|151.63|164.81|181.08|175.08|183.49|195.69|158.12|178.92|208.36|264.61|313.81|312.03|296.59|310.01|270.82|289.09|290.62|326|324.88|410.01|368.91|464.5|544.91|561.16|634.07|707.05|605.06|731.9||
2025-09-26 06:41:45|usa_0263|ED|price_next_month|0||||||||||||||||||||||||||||26.37|23.75|25|23.37|23.5|24.62|25.37|25.75|28.5|28|31.25|31.25|33.63|35.38|36.38|34.75|31.25|30.63|28.75|24.88|28.25|27.75|29|30.38|33.75|29.38|27|29.25|31|27.75|31.63|34.25|41.31|45.25|42.31|50.13|49.44|45.44|43.5|38.19|32.69|35.19|30.31|35.19|34.94|37.41|39.74|39.49|40.99|43.59|42.85|42.57|39.92|38.87|39.71|40.51|43.83|41.21|40.97|43.45|43.87|43.28|48.16|45.5|47.01|43.12|46.87|48.35|48.28|51.26|43.68|47.09|43.57|41.6|39.7|43.32|40.75|37.13|39.36|40.68|43.74|45.2|46.12|49.72|49.91|52.12|52.6|57.87|58.96|59.45|64.5|60.38|56.88|63.65|59.9|58.22|54.41|58.03|56.09|63.36|69.28|61.55|63.59|65.75|69.39|74.6|80.08|75.55|74.35|79.28|82.86|86.05|80.36|80.13|78.93|76|77.65|86.16|84.96|92.22|94|78.8|76.83|78.49|70.78|77.41|73.77|75.4|86.45|92.74|99.27|87.96|95.31|98.47|94.86|87.79|90.9|94.4|97.52|101.68|93.74|112.75|103.5||
2025-09-26 06:41:51|usa_0264|ADS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:41:52|usa_0265|IVZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||13.75|13|13.25|13.5|14.88|14.63|14|14.13|19.5|20.25|24.5|22.4375|18.0625|22.6|23|14.65|16.65|21.825|18.5|17.95|21.675|28.6|34.875|45.35|46.1|36.5|31.94|23.8|27.84|21.75|15.14|12.5|11.55|11.11|15.4|15.75|14.96|13.38|10.53|10.94|13.44|11.7|14.54|12.53|18.45|21.87|19.62|22.98|24.37|23.71|25.19|30.66|27.22|25.65|23.29|14.91|11.79|14.72|19.75|21.15|19.3|22.99|19.54|23|24.74|24.87|22.18|20.07|22.57|24.84|22.13|24.32|27.25|31.74|32.19|33.75|33.25|35.21|37.63|40.47|36.73|41.42|38.6|33.17|29.93|31.01|29.18|28.09|28.92|32.94|34.77|35.79|36.13|28.97|26.99|21.71|18.22|21.97|19.19|16.82|17.3|8.62|10.04|13.11|20.59|27|24.38|25.41|22.66|18.38|17.74|15.32|18.51|17.13|16.8|12.97|15.83|14.17|17.26|17.34|19.23|13.93|21.01||
2025-09-26 06:41:57|usa_0266|XEL|price_next_month|0||||||||||||||||||||||||||||36.5|33.5|35.75|32.62|33.38|33.5|35.88|39.75|40.75|40.62|43.75|42.5|44|45.38|45.88|44.38|43.63|42|42.75|44.38|46.25|44.25|44.25|47.25|51.38|46.63|44.75|47|46.13|45.5|51.38|50.38|53.63|56.38|26.31|27|26.94|24.13|22.5|21.5|19.25|21.81|22.06|25.56|25.47|31.2|26.94|28.28|26.7|25.43|6.96|10.4|11.02|13.52|14.48|16.4|17.32|16.73|17.1|17.1|18.19|17.18|19.41|18.33|19.42|18.84|20.04|22.07|23.33|24.09|20.3|22.55|20.75|20.8|20.06|17.42|18.46|18.44|19.94|18.86|20.78|21.75|21.99|23.86|23.57|24.33|24|25.85|26.6|27.06|29.3|28.25|27.78|31.79|29.95|28.86|28.91|31.87|30.8|33.47|37.53|33.91|34.67|35.63|38.22|40.03|43.98|41.55|41.32|45.05|47.31|49.52|45.64|46.84|46.86|49.01|52.36|56.5|59.61|63.51|69.19|63.56|69.04|70.03|63.99|71.3|68.25|64.59|69.66|73.26|73.18|65.11|68.77|69.91|62.73|59.27|59.87|53.73|58.28|66.81|67.2|70.7|73.44||
2025-09-26 06:42:03|usa_0267|DLTR|price_next_month|0.85747126436782|||||||||||||||||||||||||||||||||||||||||||||||||1.4815|1.9588|1.8436||4.1975|3.1605|3.7778||4.7407|5.76|6.1674||7.6667|6.4444|10.0844||7.4733|7.3333|9.9444||13.2222|13.52|12.4167||8.5933|7.91|9.3467||13.4233|8.2033|9.7833||9.6667|13.0733|10.5733||9.3|7.8367|9.2767||8.2667|7.59|7.6533||8.81|9.5933|10.0033||14.1033|14.4833|9.5533||12.3|12.7867|14.0967||14.9233|16.6467|16.3233||20.8633|22.635|27.475||31.87|35.715|40.745||51.59|48.17|41.74||48.04|52.7|55.65||53.03|53.625|68.36||74.99|76.26|75.46||90.54|82.7|88.16||77.7|79.64|102.76||82.59|80.51|86.77||101.59|101.53|91.46||97.87|96.27|109.24||97.5|90.54|133.83||160.33|135.68|150.29||134.88|122.36|123.59||117.95|84.49|71.27||90.26|109.17||
2025-09-26 06:42:08|usa_0268|ROP|price_next_month|0.16216216216216|||||||||||||||||||||||||||||||||||||1.875|1.4688|2.25||6.625|8.75|8.4375||5.8125|5.4675|6.4375||8.0625|8.5|8.875||11.75|10.375|10.8125||12.2825|14.125|14.405||16.595|8.5|9.28||16.125|17.905|18.595||17.625|16.19|15.44||20.54|20.5|21||19.5|17.375|21.08||18.345|21.34|25.07||26.475|27.575|30.775||34.95|38.52|39.4||46.84|46.38|51.31||58.36|63.29|63.45||65.04|59.08|45.77||42.98|47.38|52.04||58.02|58.08|72.41||83.47|76.95|85.19||101.22|102.79|111.53||124.22|123.7|129.7||141.68|150.56|157.82||174.96|162.09|193.49||171.08|177.55|181.11||227.2|230.66|267.21||275.79|298.37|297.59||343.92|366.76|360.37||393.8|427.19|427||450.01|483.28|464.15||442.44|402.58|438.89||454.22|499.06|538.25||532.76|554.41|566.44||570.27|526.31||
2025-09-26 06:42:13|usa_0269|WY|price_next_month|0||||||||||||||||||||||||||||17.18|17.48|17.43|13.31|17.11|20.04|21.3|21.25|23.49|27.7|27.17|29.2|33.34|35.89|31.78|32.54|48.88|42.63|42|39.38|37.88|42|46.75|44.13|46.13|49.5|41.63|45.88|45.5|45.75|62.25|47.75|49.81|57.63|42|46.81|54.13|67.25|64.69|59.69|57.38|53.38|45.69|46.94|52.5|56.53|59.73|49.91|58.32|59.61|58.75|45.3|48.05|49.59|56.29|60.23|61.46|59.2|62|62.64|62.4|68.61|68.98|63.34|69.76|70.47|58.66|63.59|75|79.22|71.24|75.91|67.64|63.88|53.46|38.22|27.34|35.26|35.04|36.34|39.9|49.52|16.22|16.22|23.18|23.01|19.99|17.98|20.02|20.36|23.35|27.69|30.12|30.51|28.4|30.415|29.88|29.85|31.32|33.86|35.85|31.51|30.69|29.33|25.61|32.12|32.72|29.93|31.33|33.87|33.02|35.91|37.54|36.78|34.18|26.63|26.24|26.8|25.41|29.21|28.95|21.87|27.81|27.29|31.19|38.77|33.73|35.72|40.43|41.22|36.32|30.93|34.43|29.91|34.06|28.69|32.77|30.17|31.76|31.16|30.62|25.91|25.05||
2025-09-26 06:42:19|usa_0270|NTRS|price_next_month|0|||||||||||||||||||||||||||||4.2408|4.0217|3.4183|4.4033|5.6083|6.395|7.005|7.33|8.6683|8.4867|8.3383|9.695|9.845|9.2775|9.0975|10.75|10.4375|9.3125|9.095|8.25|9.1575|9.97|11.9375|13.25|14.0625|14.7825|17.3125|20.5|22.25|27.5|29.25|33.69|36.5|36.815|36.875|43.28|46.565|43.5|48.28|60.38|64.13|74.88|85.38|77|65.03|63.8|50.49|58.39|53.12|39.83|34.82|34.06|35.12|43.77|46.5|47.46|42.21|40.15|42.54|43.64|45|50.8|53.6|52.21|58.89|57.11|58.72|60.75|62.95|62.46|75.21|73.36|74.11|78.17|56.31|57.52|54.36|59.81|50.25|50.52|54.98|46.99|49.63|51.98|49.99|44.905|40.47|41.17|47.56|45.4|47.8|51.48|53.92|58.54|56.42|60.22|60.25|66.89|66.3|65.38|73.15|76.49|70.39|62.08|71.08|67.59|72.42|82.96|90|87.51|93.52|105.39|106.75|109.22|94.07|88.46|98.55|98|99.68|97.81|79.16|78.35|78.27|89.19|113.8|112.85|123.04|116.64|103.05|99.78|84.35|96.97|78.16|80.12|65.91|79.64|82.39|88.65|100.52|112.29|93.98|130||
2025-09-26 06:42:24|usa_0271|K|price_next_month|0||||||||||||||||||||||||||||14.3095|14.3987|16.1275|16.0689|18.2974|21.347|24.6007|23.8101|26.6251|26.5688|30.3174|35.1874|29.1492|27.0943|22.8718|26.8034|25.2176|23.6365|24.2793|27.5634|25.8041|29.853|33.7236|33.8972|35.9521|33.489|35.0701|29.792|32.668|32.668|43.1069|40.4045|43.5198|38.7061|31.1995|30.9649|38.1244|34.7182|32.6633|37.3549|22.7545|22.7545|24.3403|23.8148|24.5842|23.9274|28.2156|28.6191|28.9569|33.7048|32.3161|29.8952|31.3402|30.7209|32.2129|31.0869|35.4783|40.2544|39.0908|40.3482|41.8871|42.1779|42.5157|41.446|40.2544|43.4541|45.1994|47.2074|46.2315|49.647|48.6149|49.5344|44.8522|48.0144|49.7878|47.3106|40.9956|39.5131|44.5707|48.3615|51.0639|51.5519|46.9634|47.1605|47.198|53.7382|52.3401|50.8669|46.4661|47.4514|44.7583|49.0934|54.8923|61.029|62.155|59.3494|54.4044|62.7086|56.1403|60.0156|61.5357|59.4244|62.0893|66.171|68.911|72.0731|77.6093|70.4967|68.226|66.6214|63.8064|58.6738|63.9097|55.2676|66.6496|61.4419|55.3709|56.5813|54.6296|59.6121|64.0035|61.4606|64.7354|59.0116|55.3052|58.5706|59.4526|57.5196|59.1148|64.2756|69.3614|72.0825|64.3507|65.4673|62.7649|50.47|54.76|57.86|58.15|80.65|81.73|82.77|79.83||
2025-09-26 06:42:30|usa_0272|SYMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:42:31|usa_0274|MAR|price_next_month|0.16417910447761|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|14.03|14.69||19.03|17.125|16.28||18.125|19.75|20.72||23.68|21.925|18.81||20.22|16.365|17.875||19.55|20.415|22.915||24.665|23.725|28.425||33.77|31.605|32.305||36.165|37.66|45.15||46.05|44.42|37.5||32.91|28.21|16.79||23.36|23.9|25.72||33.45|31.98|39.21||37.81|29.28|30.62||38.71|37.68|36.29||42.01|39.99|47.02||61.62|69.4|78.79||77.99|70.66|70.91||66.04|71.33|78.78||107.65|103.58|127||135.36|126.47|115.03||124.84|126.06|140.36||88.5|102.91|126.87||143.58|135.14|147.56||171.58|153.74|165.35||167.79|203.51|202.7||231.17|234.69|289.09||263.83|267.86||
2025-09-26 06:42:35|usa_0275|ENDP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:42:36|usa_0278|MTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||13.575|13.938|16.2|15.025|14.725|16.05|17.7|19.675|22.5|23.8|24.9|25.675|29.825|32.2|35.925|40.9|45.625|51|53.913|49.85|50|55.9|53.95|49.55|41.1|43.925|47.244|50.2|68.3|71.55|80.5|65.5|75|85.38|83.6|81.92|79.8|84.47|88.57|93.9|89.97|85|93.23|103|102.36|103.45|108.51|107.58|108.3|119.4|121.92|121.81|121.31|111.34|106.29|99.48|91.28|93.23|70.38|81.1|38.91|52.45|58.32|62.85|73.75|87.35|87.34|74.75|86.47|88.37|86.24|76.11|79.74|86.27|85.84|104.1|102.69|100.2|116.86|112.53|111.51|122.01|121.5|122.18|113.16|119.67|131.15|119.85|110.18|118.32|114.56|122.73|162.57|155.41|163.15|166.77|190.78|182.27|173.35|165.41|164.54|170.07|164.25|156.53|168.52|112.08|105.95|103.58|132.47|157.69|133.85|147.12|169.38|166.64|177.45|168.37|156|125.8|139.86|112.75|138.1|144.39|172.17|194.68|201.24|169.76|188.7||
2025-09-26 06:42:40|usa_0279|FITB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.3333|10.2716|10.2222|10.321|9.9259|9.5072|11.2593|13.284|14.0385|16.3704|15.3333|18.557|22.9274|22.1126|28.1111|28.5022|33.8889|36.6667|41.5|44.1667|45.6267|47.7933|43.3733|49.2067|44.2533|42.0867|41.31|51.38|59.25|53.76|63.02|56.42|63.25|68.59|66.07|63.5|53.35|49.22|55.01|58.17|57.74|53.72|49.36|49.19|46.47|43.5|43.1|40.12|37.57|40.42|38.14|39.85|39.9|40.59|36.89|31.28|27.1|21.43|13.97|10.85|2.39|4.1|9.5|8.94|12.44|14.91|12.71|12.56|14.87|13.27|12.65|12.01|13.005|14.225|13.82|14.525|16.29|17.03|19.24|19.035|21.02|20.61|20.48|19.99|17.3|20|21.07|19.05|15.8|18.31|18.98|21.76|26.1|24.43|26.7|28.9|33.1|33.17|29.59|26.99|26.82|28.82|29.69|29.08|28.45|18.69|19.86|23.22|28.93|40.54|36.29|43.53|44.63|37.53|34.12|35.69|36.29|26.2|29.1|23.71|34.24|36.46|42.34|43.68|44.31|35.94|41.57||
2025-09-26 06:42:46|usa_0280|KMX|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.155|8.28|4.5|5.815|5.095|2.94|2.69|1.97|2.69|1.69|1.155|1.655|1.69|2.28|1.97|3.77|7.98|5.625|11.37|12.93|10.825|8.025|8.94|7.285|15.075|16.33|15.465|14.6|10.935|10.775|15.525|15.75|13.325|15.635|13.84|16.34|17.73|20.855|26.815|24.54|25.5|20.33|19.75|19.42|14.19|14|7.88|12.44|14.7|20.9|24.25|25.12|19.9|27.86|31.88|32.1|33.07|23.85|30.48|34.65|25.94|28.3|37.54|41.7|46.16|48.47|47.02|46.8|52.01|46.45|66.58|69.01|66.21|59.32|53.97|51.1|49.03|53.35|64.39|59.22|63.06|75.81|64.13|61.94|72.87|74.67|62.73|69.8|86.83|88|87.67|53.83|89.55|91.91|94.46|132.66|129.15|127.96|130.23|96.48|90.48|66.02|60.89|64.28|83.7|70.73|76.74|87.11|73.34|77.38|81.76|77.92|67.21|45.6||
2025-09-26 06:42:50|usa_0281|KSS|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||6.375|5.9375|6.0788|5.3913|5.11|5.4225|5.875|6.75|7.735|8.2825|9.4375|10|11.5|13.47|17.25|18.095|20.0475|23.815|22.72|24.595|34.5|34.095|35.625|36.095|37.905|51.75|56.03|53.56|65.91|61.55|55.5|67.85|67.67|75|69.72|68.5|48.9|52.35|63.26|48.32|51.5|47.56|49.48|46.16|47.87|48.69|52.45|46|48.11|53.69|62.51|69.6|69|75.32|59.3|49.28|44.44|44.8|49.17|32.66|35.14|42.47|51.59|53.14|53.82|50.75|46.94|56.42|53.89|53.24|46.34|53.8|49.68|45.82|52.2|44.65|46.1|51.41|51.31|55.28|56.19|54.44|58.79|59.62|73.8|65.49|51.03|47.13|46.67|36.04|44.38|53.83|42.62|38.43|39.78|47.97|66.09|66.75|79.11|67.17|67.53|49.32|47.26|47.01|39.15|19.22|21.36|32.2|55.25|55.49|57.4|51.23|55.62|40.32|28.42|32.08|28.04|18.32|26.64|23.45|27.87|22.39|19.39|14.97|11.41|8.13|15.06||
2025-09-26 06:42:55|usa_0282|PAYX|price_next_month|2||||||||||||||||||||||||||||0.6341|0.6243|0.5708|0.7168|0.8877|0.9169|1.1023|1.3559|1.3071|1.3461|1.6973|2.0631|2.3996|2.3996|2.941|3.0727|2.1096|1.7198|2.2194|2.3818|2.7049|4.7737|6.0905|6.5686|7.7037|9.5072|11.4568|10.1728|8.1244|11.2593|10.3348|15.0015|17.0933|18.0844|22.9467|22.8622|21.0844|21.2533|22.7533|26.6667|34.92|42|52.5|48.63|37.06|40|31.51|34.85|39.7|31.29|24.27|27.9|27.47|29.39|34.1|37.2|35.6|33.88|30.15|34.08|32.82|32.52|37.09|38.12|41.66|38.98|36.85|39.54|37.87|39.12|41|36.22|34.26|31.28|33.03|26.28|25.67|25.2|29.05|30.64|30.72|25.97|27.49|30.91|31.385|30.72|26.37|30.11|30.99|31.41|33.29|31.1|35.06|36.51|40.64|45.53|42.6|41.56|44.2|46.17|49.615|46.88|47.63|52.89|54.01|59.5|57.87|60.88|58.9|56.94|59.96|68.08|61.59|68.35|73.65|65.15|80.2|82.29|82.77|85.06|62.92|75.75|79.77|93.18|98.02|107.3|112.45|136.5|136.47|113.87|112.21|115.56|114.59|111.87|115.33|119.11|122.8|118.56|134.19|140.22|154.28|145.46|126.69||
2025-09-26 06:43:01|usa_0283|CAG|price_next_month|2||||||||||||||||||||||||||||7.2939|9.177|8.6245|9.5972|11.6722|10.8292|11.9965|13.8122|10.7968|10.1626|11.964|12.89|10.6996|9.8241|10.1159|10.2599|10.4078|11.8668|12.2559|12.1586|12.89|13.5709|15.419|16.0493|15.8081|17.6562|19.1619|19.3565|21.1073|24.9981|25.7529|25.7801|25.0019|24.6596|20.9633|24.5117|19.944|20.7221|17.5551|17.6562|14.1079|14.8315|15.6097|20.2319|14.1934|15.4151|17.4695|18.4966|18.8701|21.5158|19.337|19.4615|15.6252|18.3643|16.5279|20.5354|20.9633|21.0723|20.0062|22.9165|21.0256|18.0219|19.2592|15.7809|16.6991|17.2049|19.0491|21.01|19.3837|20.9011|20.333|18.5122|18.6367|15.0027|15.1428|12.8395|13.1274|14.8315|16.8703|17.9363|19.5082|18.1464|17.0726|17.5706|18.4811|20.084|18.8468|20.5431|20.4342|20.1774|21.4691|22.9554|27.8655|27.1808|23.6091|26.2236|24.146|23.0955|25.7101|28.2313|28.4258|34.0207|31.5228|32.8068|34.721|37.2033|36.6586|39.55|40.34|35.76|33.74|37.67|36.88|35.73|33.97|21.36|27.74|26.52|30.68|34.24|29.34|35.17|35.71|36.26|37.6|36.38|33.87|34.15|33.57|34.24|32.63|38.7|37.56|33.72|27.42|28.66|29.64|28.42|32.52|27.75|26.67|20.47|18.08||
2025-09-26 06:43:07|usa_0284|PGR|price_next_month|0||||||||||||||||||||||||||||0.9383|0.9481|1.3292|1.1111|1.3419|1.56|1.3544|1.3547|1.285|1.4058|1.6714|2.1933|2.6792|2.5417|3.1342|3.7175|2.865|2.6567|3.2292|3.1667|3.2817|3.1458|3.2192|3.4583|4.2192|3.8858|4.2083|5.7292|5.5317|6.3442|8.9483|8.6875|9.115|11.2867|10.3175|12.2708|10.4117|11.9583|10.6458|7.7133|5.1875|5.4533|5.6042|8.1875|7.8292|9.7333|11.2342|11.5592|12.3208|14.375|12.7875|13.75|12.085|17|16.4975|18.45|20.6625|21.88|19.155|23.3875|20.9125|22.8175|24.9225|28.9525|26.26|27.1325|24.19|24.17|23.19|23.07|20.98|18.5|18.55|18.19|20.25|14.27|12.15|15.28|15.58|16|16.58|20.09|19.64|21.16|19.81|21.94|19.68|19.01|20.28|21.3|19.74|22.3|22.49|25.29|26.01|25.97|23.24|24.25|23.44|26.41|25.95|26.66|30.5|33.13|31.25|32.6|32.51|31.51|37.44|39.72|47.13|48.65|54.1|60.29|60.01|69.7|67.29|78.15|80.98|69.7|80.69|77.3|90.34|91.9|87.19|100.74|95.16|94.88|108.66|107.36|115.06|128.4|136.35|136.4|125.98|158.09|178.25|208.25|214.12|242.83|246.44|281.74|242.04||
2025-09-26 06:43:12|usa_0285|ES|price_next_month|0||||||||||||||||||||||||||||11.97|11.4|11.58|11.86|12.27|13|13.76|14.85|16.05|16.01|18.11|17.98|19.45|19.93|19.99|19.65|25.25|24.88|23.38|23.13|23.88|21.75|22.5|24.75|23.63|16|12.38|10.75|13.13|8.25|9.75|11.5|12.25|14.13|15.31|15.63|15.31|15.81|18.75|20.81|20.5|21.5|22.13|20.38|22.58|17.85|20|17.65|18.11|20|16.65|15.05|14.35|14.92|16.8|18.84|19.25|18.35|18.7|19.33|18.7|18.31|21.58|18.19|19.88|20.15|22.4|25.01|27.65|32.17|27.34|30.83|27.79|26.32|25.16|22.56|23.8|21.02|23.01|23.05|25.32|27.79|27.84|31.28|32.92|35.6|34|34.57|34.75|36.77|39.88|39.3|40.73|45.33|44.41|42.89|43.8|47.26|43.9|49.35|55.58|48.76|49.72|50.94|53.8|56.44|58.49|55.06|55.32|59.4|60.79|62.64|63.09|60.25|60.72|63.26|69.41|71.66|75.86|83.74|92.44|80.7|90.07|87.27|87.5|86.22|86.27|84.9|89.49|87.4|88.22|76.28|82.33|77.61|72.33|53.79|54.22|60.62|64.91|65.85|57.68|59.48|66.1||
2025-09-26 06:43:17|usa_0288|AA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.73|36.45|36.49|36.63|49.52|52.02|51.95|42.82|34.56|29.02|26.85|23.04|21.6|14.71|7.37|12.91|13.03|18.56|36.75|38.27|49.55|61.21|70.52|49.08|41.41|52.75|38.04|34.84|23.84|29.75|36.08|33.43|41.1|35.32|25.56|30.44||
2025-09-26 06:43:20|usa_0289|ROK|price_next_month|0||||||||||||||||||||||||||||4.511|5.1395|5.5994|5.2775|6.0708|5.8754|5.8945|5.8332|6.1053|5.5994|5.5956|5.8715|6.5537|7.6729|7.7303|8.401|15.3304|14.9471|13.7513|13.3681|14.422|16.6718|17.4881|17.055|22.4705|22.4207|20.1211|21.0793|25.1993|25.4867|25.1533|18.7797|21.4165|21.3897|15.5948|15.7366|16.6488|19.7877|22.5395|18.5651|18.9483|15.0927|13.4371|15.0659|18.0822|17.2582|16.05|13.78|19.25|21.47|18.5|16.55|23.05|22.8|25.84|31.05|32.57|32.69|37.41|41.69|56.65|46.23|51.51|53.15|66.07|72.46|61.98|62|61.21|59.54|69.99|68.88|56.9|54.23|44.51|27.67|26.04|31.59|41.41|40.95|48.24|60.72|54.15|62.37|81.01|87.13|71.76|67.65|77.87|77.34|67.36|71.06|89.19|84.78|96.85|110.41|114.84|119.18|111.66|112.35|108.92|118.6|116.78|109.16|95.57|113.47|114.4|119.72|147.99|157.35|165.03|200.82|197.29|164.53|187.56|164.73|169.52|180.71|160.78|171.99|191.66|189.48|218.14|237.12|248.53|264.26|307.42|319.4|289.22|252.67|255.28|255.3|282.03|283.41|336.29|262.81|253.28|270.96|278.65|266.71|278.43|247.68|351.71||
2025-09-26 06:43:26|usa_0290|MOS|price_next_month|0.68173913043478|||||||||||||||||||||14.4375|20.4375|20.3125||18.5|19.375|15.75||16.5|16.125|17.375||20.75|27.4375|24.625||23|21.6875|19||15.75|14.25|19.1875||17.1875|20.0625|19||22.5|31.625|38.6875||36.625|43|36.125||39.125|35.188|31.5||32.5|18.375|22.875||20.938|15.938|16.125||15.375|14.688|11.875||11.09|11.81|11.75||14.02|13.24|13.05||8.74|7.83|7.27||12.45|15.94|17.38||13.08|16.15|13.54||15.56|16.24|21.3||35.13|42.02|69.15||125.32|106.74|30.35||54.7|48.47|54.45||46.17|58.66|67.63||70.85|71.13|52.76||47.68|57.91|54.06||60.82|41.65|47.9||49.99|47.76|45.77||45.85|40.83|31.64||25.23|30.07|28.4||22.63|19.98|24.29||27.49|31.27|36||21.47|18.39|19.05||12.09|18.23|21.96||36.14|32.18|34.22||62.65|53.87|51.3||31.96|38.85|35.89||30.93|28.57|26.46||36.14|33.4||
2025-09-26 06:43:33|usa_0291|XRX|price_next_month|0||||||||||||||||||||||||||||22.6136|21.7354|20.0361|12.9534|21.4061|25.0286|24.4798|28.1023|33.8633|32.546|32.8226|32.6031|37.6527|33.8633|32.0542|34.7986|43.0888|43.4181|44.8979|45.0076|48.0286|54.176|52.4196|56.9204|54.2858|64.328|66.3654|61.0962|77.2331|81.0137|108.3476|104.4748|105.8843|149.5132|139.0538|127.6197|163.3448|154.7823|128.7789|74.7698|55.0103|69.8167|39.677|22.236|21.5246|23.8167|21.0241|18.4422|29.8499|23.3161|18.3104|17.4937|23.3161|25.9771|28.4536|27.6632|38.5704|35.3826|36.5155|38.9129|41.8373|34.9084|34.803|35.7514|37.701|36.9897|37.1214|44.7881|45.315|48.74|46|45.9473|40.6518|36.8053|35.9359|21.1294|17.4937|16.0974|21.5773|19.8121|22.9737|28.7171|25.6609|30.8221|27.9794|26.583|24.5808|21.551|20.4181|20.4971|18.2577|16.9668|21.1031|22.6048|25.5556|26.1879|28.5853|31.8522|34.9347|34.9874|34.6976|30.2978|29.0332|24.7388|25.6873|25.2921|27.1363|25.74|27.72|28.76|30.67|30.31|34.13|31.45|25.97|27.87|28.21|33.36|32.1|33.93|35.57|18.29|16.65|17.38|21.03|24.14|24.13|17.8|21.11|17.4|17.13|14.63|16.38|15.67|15.98|12.84|18.46|13.29|10.765|8.17|8.54|4.41|4.05||
2025-09-26 06:43:38|usa_0292|PFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.72|25.5|27.8|28.71|28.26|28.66|29.44|32.6|31.94|34.7|35.2|34.62|36.48|41.15|37.58|44.01|49.83|47.16|50.31|54.21|55.92|61.61|63.79|61.92|63.51|59.88|54.06|38.37|22|13.95|12.92|23.61|28.54|23.36|30.22|25.53|26.26|32.61|30.82|28.38|25.36|27.37|28.4|25.11|27.54|30.36|34.15|40.09|47.55|45.68|45.2|51.78|51.73|48.76|50.81|54.3|49.33|37.94|42.22|44.84|52.63|58.58|62.39|67.16|65.85|73.56|60.25|54.83|46.25|48.92|55.67|60.58|54.32|55.33|36.41|45.02|39.12|53.04|63.26|62.55|69.03|72.62|75.17|63.93|79.88|87.96|74.69|83.66|67.67|78.32|80.43|84.97|84.16|82.54|74.59|80.2||
2025-09-26 06:43:42|usa_0293|DISH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:43:43|usa_0294|SBAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.13|9.75|30.31|40.63|45.13|50.13|45.31|34.09|19.71|8.2|6.95|2.89|1.75|0.37|0.56|1.67|3.86|4.07|4.45|3.97|5.03|8.37|8.56|8.48|16.59|14.77|21.85|25.12|23.88|26.71|29.71|29.42|33.32|35.6|29.61|32.34|37.89|20.99|19.9|25.2|26.09|28.21|33.09|35.34|36.18|39.26|40.8|38.63|38.17|38.09|45.72|53.79|59.06|66.3614|69.654|78.99|74.09|87.39|92.75|89.76|106.93|112.33|116.7|115.82|120.72|119.02|99.28|103.04|115|113.28|105.26|126.49|137.55|157.18|174.5|160.23|158.25|162.17|182.53|203.73|245.41|240.65|249.56|289.92|311.54|290.37|268.67|299.72|340.99|345.33|325.44|347.11|335.79|269.9|297.53|260.89|218.95|208.63|223.86|186.12|219.54|229.47|197.56|243.4|224.72||
2025-09-26 06:43:47|usa_0295|WHR|price_next_month|0||||||||||||||||||||||||||||31.75|28.12|27.12|18.25|24.87|30.12|35.5|36.88|41.88|43.88|40|39.38|46.13|54.5|62.75|63.88|67.75|58.5|50.88|52|49.88|54.75|57.75|53|54.63|60.13|49.25|47.25|50.88|46.75|50|60.63|57.81|72|60.5|51.25|44.94|66.38|71.69|69.69|58.25|65.13|43.19|43.5|52.49|55.77|70.54|59.02|72.7|74.95|57.37|46.61|51.97|53.49|64.78|70.47|75.95|65.51|62.44|58.75|68.26|62.06|79.98|78.5|80.68|89.75|77.19|86.93|91.43|106.03|102.11|79.18|85.29|72.78|75.7|46.65|33.43|45.16|57.09|71.59|75.18|108.87|83.3|75.83|85.5|86.18|69.23|50.81|54.32|64.02|67.56|97.68|115.38|114.28|133.94|146.01|133.3|153.38|142.64|172.05|199.08|175.6|177.73|160.14|134.39|174.14|192.36|149.82|174.89|185.68|177.88|163.93|181.42|154.95|131.1|109.76|133.01|138.82|145.48|152.12|146.17|111.74|163.12|184.96|185.09|236.45|221.54|210.83|210.19|181.52|172.87|138.24|155.59|139.59|144.26|104.56|109.52|94.86|101.97|103.51|105.01|76.28|83.04||
2025-09-26 06:43:52|usa_0296|NUE|price_next_month|0||||||||||||||||||||||||||||3.4375|4|4.9688|3.8675|4.3044|4.9375|4.6406|4.9844|5.75|5.5156|6.9375|7.5625|9.9213|11.2963|10.6088|13.5625|14.75|15.345|17.25|15.4375|12.75|12.0625|13.375|12.0325|14.5325|14.0625|11.72|11.845|13|12.47|15.5325|13.0625|11.9075|14.985|10.875|11.3275|12.25|14.6725|12.125|12.97|12.4375|10.75|9.4375|8.6725|10.35|12.6825|11.9725|10.325|14.95|14.6125|13.9575|10.535|9.9775|10.2125|12.33|13.7075|14.0775|14.85|20.9125|21.115|28.08|25.55|27.725|29.925|42.115|54.41|53.17|58.41|64.54|63.46|50.2|62.02|57.84|75.5|57.22|40.51|40.79|40.69|44.47|39.85|40.8|45.32|39.14|38.22|45.91|46.96|38.89|37.78|44.49|39.21|39.2|40.13|46.01|43.62|46.78|51.77|48.35|51.75|50.22|54.06|43.65|48.86|44.14|42.3|39.07|49.78|53.64|48.85|58.09|61.33|57.67|57.83|66.96|61.62|66.93|59.12|61.24|57.07|54.38|53.85|47.49|41.19|41.95|47.76|48.73|82.26|104.02|111.65|101.4|154.78|135.8|131.38|169.02|148.18|172.09|147.79|186.93|168.53|162.94|141.84|128.43|119.37|143.07||
2025-09-26 06:43:57|usa_0297|LNC|price_next_month|0||||||||||||||||||||||||||||8.9925|9.0125|9.2925|5.53|8.07|8.885|8.415|9.845|10.9275|10.2075|12.5675|13.1725|14.4775|16.0675|16.15|18.58|21.25|19.065|18.815|18.125|18.25|20.375|20.565|22.315|26.375|24.125|21.315|24.25|26.815|28|35.565|34.375|38.065|44.5|47.94|37.94|41.655|48.03|50|46.13|36.94|34.81|43.63|48.38|44.85|46.16|51.03|42.35|51.5|47.9|36.74|30.51|32.25|31.96|37.34|39.93|44.15|44.88|43.7|43.8|46.14|44.97|48.3|50.61|54.53|58.08|56.68|63.31|67.14|71.15|60.32|62.37|54.19|53.76|47.7|17.24|15.13|11.24|21.19|23.83|24.58|30.59|26.04|24.48|28.84|31.23|26.5|19.05|21.54|24.77|20.05|24.79|28.98|34.01|41.67|45.41|48.03|48.51|52.39|54.76|49.98|56.49|56.32|53.51|39.46|43.45|43.67|49.09|67.51|65.93|73.06|75.78|82.8|70.64|68.1|60.19|58.49|66.72|65.34|56.48|54.48|35.47|37.27|35.1|45.49|64.13|61.62|72.15|69.98|60.15|51.34|53.87|35.43|21.73|28.04|21.77|27.45|27.27|33.3|34.75|35.16|31.87|38.11||
2025-09-26 06:44:03|usa_0298|HST|price_next_month|0.21341956345998|||||||||||||||||||||||||||||4.0318|2.9622|1.8513||3.7027|2.8601|2.531||2.7564|2.633|3.3538||4.2589|4.7312|5.4225||7.8078|8.4688|7.236||8.0936|8.7547|9.7999||11.19|11.72|13||15.02|16.62|17.74||16.41|11.93|12.52||11.71|8.82|9.09||9.62|10.69|11.88||12.94|12.8|8.42||11.48|10.14|9.15||9|10.02|11.15||12.26|13.35|15.66||16.75|17.49|17.9||20.07|22.54|25.22||25.52|22.29|19.19||17.19|14.3|7.52||9.38|9.97|10.52||14.26|13.16|16.48||17.58|11.83|14.15||15.26|15.3|14.69||17.79|17.03|18.41||22.07|22.82|23.24||19.92|17.73|16.6||15.4|17.82|17.84||17.99|18.12|19.79||21.63|21.53|19||18.11|16.04|17.49||11.94|11.23|14.03||17.17|16.56|15.7||19.99|17.77|18.94||16.6|15.79|17.47||17.94|17.7|18.42||15.49|17.21||
2025-09-26 06:44:08|usa_0299|CHTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6|36|36.25|32.93|42.12|54.88|54.74|49|58.49|61.45|75.8|78.51|79.22|102.73|127.75|134.04|131.42|123.61|161.48|148.18|158.18|183.88|181.88|185.58|172.17|204.63|237.98|259.95|308.35|328.18|348|334.17|369.25|310.48|282.32|316.22|284.53|361.69|409.67|468.78|513.14|495.23|560.42|576|652.17|644.42|726.75|706.27|577.13|557.75|479.01|328.87|391.985|343.32|398.71|402.8|378.64|255.94|320.04|327.27|350.56|386.33|395.85||
2025-09-26 06:44:12|usa_0301|FE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|30.25|27.56|30|31.06|29.69|28.56|26.06|22.75|25.44|25.5|25.88|27.85|30.3|30.34|34.46|37.2|33.3|30.75|32.45|31.2|33.73|34.49|34.39|37.52|39.1|39.1|41.33|39.76|43.52|49.78|47.5|50.1|50.71|56|58.85|59.33|68.44|60.75|69.7|71.22|75.64|73.55|52.16|49.99|40.9|41.2|43.28|43.62|37.87|37.7|36.32|39.12|39.96|44.65|44.96|42.22|46.82|50.22|45.72|40.49|46.6|38.07|37.87|31.49|33.75|31.21|37.34|40.33|35.91|33.96|31.2|33.06|32.59|34.92|34.29|30.32|29.94|31.91|32.95|32.9|34.4|35.43|37.28|39.2|42.03|43.97|48.32|50.79|41.27|29|29.72|30.76|37.92|38.32|38.53|41.96|43.31|41.1|37.71|40.95|39.8|39.39|35.6|36.68|38.34|41.91|41.83|39.8|42.88|42.71||
2025-09-26 06:44:16|usa_0302|HSY|price_next_month|0||||||||||||||||||||||||||||7.25|8.0625|9.6575|8.625|9.9375|10.0325|10.47|10.3125|10.2825|10.3125|10.9375|11.4375|12.0625|12.845|11.125|13.25|12.0625|11.1575|10.595|11.8125|12.22|13.125|14.4075|14.9375|17.6575|18.97|20.5|24.19|21.19|27.125|27.625|27.625|31.875|36.625|31.565|33.905|28.125|26.315|29|25.25|21.25|22.75|23.125|27.155|29.75|30.205|30.18|31.865|35.185|34|39.23|32.535|32.25|32.625|36.405|38.55|37.755|44.445|48.44|50.69|58.49|63.9|63.87|56.83|51.2|53.34|54.97|52.91|51.04|54.96|46.1|43.11|36.17|37.38|36.77|37.24|37.28|36.14|39.95|37.79|36.43|47.01|47|49.49|46.69|57.71|56.44|57.23|61.08|67.01|71.74|68.85|79.45|89.16|94.87|99.24|99.4|96.24|88.15|95.91|102.21|91.92|92.89|88.69|88.11|93.11|110.76|102.46|105.47|108.2|105.31|106.18|110.33|91.94|98.21|107.15|106.1|124.85|151.74|146.87|155.17|132.43|145.41|137.46|145.44|164.3|178.88|175.35|197.07|225.77|227.96|238.77|224.6|273.06|231.31|187.35|193.54|193.92|197.48|177.58|149.25|167.19|186.13||
2025-09-26 06:44:20|usa_0303|SWK|price_next_month|0||||||||||||||||||||||||||||13.2|12.14|13.22|10.465|12.06|13.95|16.735|15.885|17.205|17.415|15.995|14.765|16.725|19.015|17.08|18.005|22|19.5|20.44|19.875|18.94|19.815|19.815|23.875|25.75|31.375|28.5|28.25|38|38.88|45.38|42.25|44.25|51.19|43.69|30|25.19|30.44|27.94|27.75|25.13|29.5|26.19|26.63|34.32|36.25|43.59|38.32|44.3|46.48|36.09|32.37|26.62|24.03|28.33|33.34|37.88|42.51|42.4|44.52|47.56|43.03|48.93|47.93|49.04|52.25|45.37|47.65|57.26|58.28|55.33|57.55|51.36|48.24|44.48|32.74|31.26|38.03|40.15|45.23|51.25|62.15|58.02|61.97|72.68|72.65|65.77|63.85|70.18|73.16|66.89|69.3|76.83|74.81|84.62|79.09|77.4|85.89|87.45|93.64|93.65|98.7|105.49|105.98|94.34|111.92|121.7|113.84|124|136.15|140.69|161.55|166.23|141.59|149.47|116.52|126.44|146.6|147.59|151.33|159.33|110.2|153.32|166.2|173.49|206.77|197.05|179.73|174.65|120.15|97.33|78.49|89.31|86.34|99.27|85.05|93.3|91.4|105.62|92.94|88.07|60.02|67.65||
2025-09-26 06:44:25|usa_0305|TRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5034|24.555|22.3383|28.8513|28.5314|30.4224|33.5361|33.9931|27.9372|27.1031|35.8213|34.4216|30.9652|32.542|38.3465|45.7051|42.54|41.0203|39.4092|37.661|30.7367|36.2213|47.9903|45.6822|41.7059|31.765|25.1492|34.4959|35.1129|40.9632|38.8607|38.9179|37.741|46.4935|58.5596|56.7543|46.9962|46.9162|47.0762|44.5282|42.3115|48.5616|60.7192|47.5447|54.0005|40.6089|42.9628|36.8269|26.8289|27.8687|32.4849|37.0554|36.1641|38.1409|40.9974|42.7799|43.7055|45.7165|46.2421|39.3406|33.9017|31.4108|34.0731|32.3478|32.2906|35.0101|38.2666|38.8836|42.9285|41.2031|41.3402|43.2027|42.5286|43.8769|46.9162|46.2192|46.8705|42.7342|46.9962|48.116|45.0309|51.2354|51.9095|52.4351|53.5206|49.4872|45.9564|47.3047|53.2464|54.297|64.1522|69.6815|69.7749|83.344|73.1464|72.4514|80.7609|84.5992|96.1765|109.953|124.8292|111.3743|103.6976|116.4782|110.2539|123.4184|136.4272|135.23|119.88|148.62|151.1|161.92|163.64|168.25|185.98|200.91||
2025-09-26 06:44:30|usa_0307|EW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6925|1.8175|1.12|1.5208|1.8042|2.065|2.1167|2.2442|2.0933|2.0283|2.1408|2.1258|2.4058|2.3533|2.4167|2.9025|2.8717|2.9308|2.8483|3.3917|3.67|3.8225|3.4483|3.5783|3.7033|3.6867|3.5775|4.2633|4.0833|3.83|4.185|3.8558|4.6183|5.2233|4.4033|4.7908|5.2817|5.4508|6.4117|7.4683|8.59|9.6333|10.6517|14.0483|14.3917|11.8917|12.57|13.7783|13.8283|16.8667|14.4717|14.9883|10.6317|11.8967|10.865|10.8533|13.5783|15.0417|20.1533|20.8917|21.1083|25.36|26.1917|26.07|35.4033|38.1733|31.74|32.08|36.5567|38.3933|34.0767|42.1933|42.4533|47.4833|49.2|56.8067|58.69|70.95|79.46|73.2867|72.5|78.41|71.69|82.58|95.52|112.27|119.82|109.2|105.78|100.54|72.43|76.7|87.98|82.07|63.72|78.47|84.67|63.05|67.01|72.45|75.49|79.31||
2025-09-26 06:44:33|usa_0308|CXO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:44:34|usa_0310|DVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||8.96|9.25|12.75|11.9167|13|12.21|10.71|13.75|10.27|8.1267|11.0433|10.1467|8.1667|7.77|4.6267|2.7933|2.4367|1.5433|0.96|2.5433|3.75|6.5167|5.8667|7.1467|6.0667|8.1333|8.64|7.8667|7.99|8.0333|6.8733|9.3333|11.7|13.3733|17.0333|15.185|14.81|20.98|20.15|23.62|24.59|27.375|28.13|25.01|27.815|27.3|27.305|26.47|32.595|26.715|26.205|27.925|28.375|23.5|23.185|24.85|26.515|29.88|31.215|28.66|35.875|36.925|44.045|41.77|35|40.905|44.29|49.21|56.26|57.705|59.325|58.205|56.21|64.93|69.3|70.44|78.07|75.06|81.1|79.03|77.51|67.12|73.9|77.54|58.62|63.75|69.01|64.78|60.74|78.04|62.79|70.28|67.34|56.13|55.24|59.85|58.6|79.87|79.01|87.39|86.25|117.37|116.53|120.25|103.24|108.37|108.37|84.16|73.01|82.39|90.36|101.99|77.23|108.16|139.01|136.62|139.81|176.2|141.55|140.37||
2025-09-26 06:44:40|usa_0311|UA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.887|35.75|26.49|25.52|17.93|17.55|14.65|12.85|14.32|20.55|17.03|19.49|20.56|21.05|18.72|18.68|9.64|10.03|11.93|15.87|19.91|17.56|18.56|15.92|13.74|7.41|6.53|10.9|7.8|7.39|6.73|7.4|6.61|6.71|7.95|7.53|5.5|6.52||
2025-09-26 06:44:43|usa_0313|MNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:44:44|usa_0314|DTE|price_next_month|0||||||||||||||||||||||||||||11.4439|11.2993|13.4094|13.8093|13.5966|14.1241|14.8558|16.4129|16.583|17.3488|17.2297|16.8383|18.3018|19.1101|19.7397|18.8378|16.8723|15.6556|15.5875|15.9109|17.2127|17.6977|18.8123|21.8838|23.6961|20.7182|19.5695|20.8713|22.0965|19.1866|21.8328|22.8368|27.057|29.9584|31.0645|33.4979|34.5104|34.8337|33.6085|28.2397|29.567|27.7632|26.8017|30.7412|30.0265|35.6676|35.9484|35.4719|34.8848|38.5775|34.8508|38.3648|35.6676|34.3062|30.3838|31.3793|33.2682|33.2001|34.1786|36.3398|37.2757|39.0965|39.9899|36.7567|35.9058|34.6976|36.0079|38.6541|39.4539|43.0444|39.4624|42.2021|36.2717|34.2977|34.8678|30.035|29.3543|25.1596|29.3202|31.4644|35.7697|40.9854|39.2752|39.7857|39.3603|42.9934|42.4063|44.3377|45.2737|47.9709|52.2166|52.8377|53.8672|62.0099|60.155|58.8277|58.0449|66.4853|62.8097|69.9057|76.2871|67.7531|68.4593|69.4208|72.3307|75.8617|82.9748|81.69|83.9277|88.9903|91.0919|93.9848|89.8837|89.6795|92.3511|95.6354|100.1874|106.9602|108.1514|108.3301|112.8311|88.2671|98.3836|105.0118|101.0128|119.1358|117.32|113.35|120.43|131.04|130.3|112.11|116.37|112.41|114.3|96.38|105.42|110.32|120.53|124.22|119.88|137|138.41||
2025-09-26 06:44:49|usa_0315|BF.B|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||0.5379|1.5676|0.3428|0.3399|0.3684|0.3783|0.421|0.4338|0.4452|0.4622|0.4124|0.5291|0.5092|0.5817|0.549|0.5845|0.6315|0.6556|0.6827|0.8277|0.7502|7.1136|6.2667|6.6869|5.0805|6.1931|5.6565|6.9067|6.7733|6.9867|6.88|6.496|7.248|8.3957|7.5125|7.0507|7.4187|8.4117|8.4309|9.7856|10.4235|10.2507|10.1312|10.2443|10.8587|12.7189|12.0811|14.6901|15.0101|16.2773|16.4224|14.816|13.952|14.5621|15.2661|15.0699|13.6043|16.0384|15.3621|11.704|11.4613|11.6933|11.9253|13.6453|13.9627|14.7893|16.344|17.4453|18.44|19.328|19.1333|21.2827|21.7733|23.248|25.64|28.072|26.248|27.528|26.796|30.008|33.52|37.068|37.064|38.82|36.676|37.708|39.24|41.016|39.388|39.228|38.84|36.28|39.008|41.56|42.432|47.84|55.832|56.56|52.22|47.72|49.49|49.98|58.99|67.82|61.41|65.93|73.17|80.66|71.58|80.36|70.22|70.36|65.23|66.12|72.7|73.02|64.87|61.77|66.13|58.74|60.23|45.86|45.59|42.08|33.11|33.34|29.94||
2025-09-26 06:44:54|usa_0316|CLX|price_next_month|0||||||||||||||||||||||||||||9.595|9.5325|10.97|8.1875|9.47|9.625|9.9375|9.9375|11.9075|12.25|11.7825|10.9375|11.1875|12.2825|13.0625|13.25|12.9075|12.625|12.4375|13.5|14.6575|14.6875|16.4075|17.9375|20.595|20.6575|22.72|27.22|29.6575|31.845|34.97|35.065|38.315|41.97|51.375|54.625|62.565|57.69|56|40.94|47.75|36.75|41.31|44.63|33.75|31.83|37.38|35.7|40.78|44.25|38.5|44.93|38.22|45.22|43.39|45.3|48.88|51.78|49.77|54.6|59.42|63.3|55.85|54.12|59.85|64.18|59.94|64.56|65.42|67.08|60.46|62.57|61.34|53|54.5|60.81|50.15|56.05|61.01|59.23|59.17|64.7|64.88|66.55|62.89|69.66|71.59|66.94|68.66|70.1|72.71|72.3|78.41|86.25|85.94|90.19|88.27|90.7|86.87|99.5|106.71|106.1|111.94|121.94|129.05|125.23|131.07|120.02|120|133.69|133.49|126.53|141.69|117.2|135.17|148.45|148.38|159.73|162.6|147.69|157.31|186.44|236.51|207.25|209.46|182.5|180.89|163.01|167.86|143.47|141.84|146.04|144.69|165.62|151.48|117.7|145.25|147.87|131.93|158.55|158.68|142.3|125.56||
2025-09-26 06:45:00|usa_0317|RHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:45:01|usa_0318|ADSK|price_next_month|1||||||||||||||||||||||||||||5.115|5.7938|5.75|5.5625|5.6463|6.8037|5.6113|3.8475|3.13|4.1413|5.51|5.6413|5.655|5.9675|6.0113|5.31|3.61|3.2188|3.7975|9.4075|9.8125|9.25|11.5325|8.8125|8.845|8.6875|5.8125|7|8.47|9.72|10.9375|9.61|11.845|10.625|5.845|9.095|10.0325|6.9075|5.75|7.3275|11.1725|9.3125|7.0325|6.4525|9.5325|7.6325|9.585|9.3|11.0425|6.75|6.65|7.745|7.245|7.47|8.95|11.585|14.38|17.93|22.205|32.705|29.72|39.58|43.2|41.77|37.65|36.39|34.76|41.18|41.15|45.45|46.32|47.09|31.09|41.16|35.53|16.59|12.69|21.46|23.43|23.45|27.88|29.26|27.73|35.29|42.05|42.98|28.2|34.07|37.85|32.02|31.05|33.13|36.72|37.73|36.75|45.25|52.48|52.37|53.64|62|64.24|54.15|46.75|63.47|51.74|58.27|67.4|72.61|86.3|111.77|114.46|109.7|117.47|129.1|154.35|144.5|163.01|160.91|142.82|180.9|190.88|210.38|245.7|280.23|276|285.86|310.09|254.19|220.23|207.75|201.74|201.95|198.69|199.39|221.94|218.43|258.17|201.6|258.4|291.9|274.21|296.12|314.7||
2025-09-26 06:45:06|usa_0319|GPC|price_next_month|0||||||||||||||||||||||||||||12.1111|12.7067|11.92|11.5422|12.4356|12.88|14.3733|15.0089|15.7289|17.06|16.02|16.22|18.7933|18.2733|19.5467|20.4933|25.8333|23.7533|23.5867|24.0867|24.42|25.8333|25.1667|26.42|29.6667|29.5|28.2533|29.1667|29.42|32.38|32.63|31.31|33.19|36|34.69|31.5|31.88|30|31.06|26.06|24.13|26.25|20.06|21.31|25.36|27|32.92|32.5|35.52|34.51|30.71|29.54|29.5|31.97|30.94|31.82|32.96|35.8|37.73|39.89|42.33|42.9|45.79|44.37|42.53|43.65|41.64|45.52|47.52|49.41|47.58|49.07|43.93|42.46|40.11|39.35|32.02|33.96|35.42|34.99|37.68|42.8|42.83|47.86|51.75|53.7|53.16|57.43|63.78|64.78|64.03|62.58|68.03|76.33|81.99|78.83|82.25|87.12|82.82|97.08|92.94|89.85|88.95|90.76|86.17|95.97|102.24|90.59|96.81|92.02|84.93|88.23|104.07|88.32|97.31|97.92|99.82|102.54|97.12|102.58|93.57|79.28|90.15|90.43|93.88|124.97|126.92|131.11|133.23|130.05|152.87|177.86|167.82|168.31|155.72|128.86|140.23|157.21|147.11|114.7|116.25|117.55|128.88||
2025-09-26 06:45:11|usa_0320|A|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2833|74.276|52.6447|43.6203|37.3204|25.7431|23.984|18.9498|19.5004|22.2749|18.8568|9.6036|13.8798|9.4391|12.9645|17.3909|20.2226|24.4488|18.3777|14.6593|16.3683|17.1621|17.1692|22.9972|25.5|25.7431|24.9494|22.9972|22.7684|22.704|27.2949|26.0292|27.0517|21.8888|26.7371|24.8564|13.4651|9.9183|13.036|18.3634|20.6803|22.4966|23.1402|19.2859|25.0423|30.0908|35.6614|26.3652|26.8157|31.1921|29.0754|26.5726|27.3807|29.6618|32.5007|33.3516|38.3072|40.7099|40.717|40.8744|42.74|42.21|41.19|36.31|41.82|37.35|45.89|46.98|43.98|51.3|60.34|64.72|69.24|68.59|61.92|67.54|72.35|79.44|67.05|71.11|80.77|77.07|88.14|100.42|116.9|122.07|138.13|175.47|150.9|130.36|127.56|128.25|154.98|141.97|115.67|121.07|127.8|137.36|130.41|142.92|137.97|127.92|111.92|125.66||
2025-09-26 06:45:15|usa_0321|BWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.381|2.8862|3.1754|2.4739|2.4882|2.8312|3.5734|3.2436|3.1886|4.1924|3.8483|4.2199|4.3848|4.6179|6.1298|5.9923|5.889|6.8378|5.1743|5.1545|5.2919|6.2397|5.5866|4.3431|3.6976|4.597|3.7317|4.1506|4.6399|4.8961|5.8263|4.6971|6.0913|6.8697|5.9022|4.9456|5.8879|6.4508|7.3414|8.751|10.2166|9.0094|10.3772|10.199|11.8065|10.0539|12.7917|12.7521|12.1232|13.3546|13.1941|12.6444|15.0721|17.1326|19.0105|23.2458|22.2585|21.6163|17.7329|9.8824|7.4239|12.7323|14.5971|13.3348|15.4327|19.0611|19.2898|24.6774|29.6428|33.9704|35.0172|33.6406|32.8225|34.7621|29.5108|28.9479|32.6246|34.3794|41.9705|45.3569|47.2349|54.6588|54.7556|50.1552|47.5076|52.0728|43.7253|37.6648|25.8253|31.5955|29.1854|31.5251|35.9144|37.1898|41.1128|46.3729|49.4867|43.048|40.4795|34.6653|35.9759|36.7412|33.2492|36.662|30.1617|25.1304|32.1936|30.7687|36.9347|42.7313|43.0832|39.6439|38.5708|32.3959|33.8297|33.0117|41.5878|42.3355|46.5|36.9|33.9|32.77|35.31|33.63|31.9|28.38|36.8||
2025-09-26 06:45:20|usa_0322|ESS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||17.75|17.63|16.5|16.25|17.75|18.25|20|20.63|22.25|25.88|29.25|29.25|32.88|34.25|34.44|33|30.38|31.38|28.63|31.56|33.75|32.56|34|38.63|49.25|52|51.75|47|50.9|46.85|46.34|52|51|47.46|50.48|54.97|60.6|59.88|62.15|60.95|65.9|78.46|71.95|75.95|91.86|89.88|99.38|109.1|117.09|133.28|144.34|128.86|107.58|123.43|103.61|119|121.35|97.3|66.05|63.49|65.01|75.18|79.69|105.82|105.11|112.96|116|135.48|140.36|142.76|144|157.97|157.36|150|153.78|157.05|161.29|161|158.37|173.26|189.57|201.76|226.05|221.95|224.91|220.44|213.11|220.45|233.88|214.09|224.3|244.47|261.7|262.43|232.98|239.69|240.45|250.78|271.2|282.5|302.22|327.13|309.76|244.1|220.74|204.59|239.61|290.52|328.1|339.93|332.5|329.27|286.53|222.24|226.07|219.73|243.55|213.92|233.27|246.25|278.36|283.86|284.57|279.15|260.18||
2025-09-26 06:45:26|usa_0323|HBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|6.395|7.0875|6.5825|6.925|5.6225|8.5575|6.495|3.315|2.5575|3.4075|4.2825|5.7025|5.79|7.46|6.3225|7.02|5.705|7.7475|7.53|6.5|6.17|6.8025|7.0575|8.3675|9.4925|11.52|14.395|15.9375|16.765|19.1325|25.265|26.6625|28.6125|34.58|34.14|28.21|29.62|28.18|25.65|24.76|23.64|22.14|23.12|23.15|22.81|17.62|22.01|16.55|14.71|18.89|16.13|15.21|14.25|9.21|13.97|16.07|15.5|20.09|18.26|16.68|16.11|14.57|10.33|7.88|8.02|4.83|4.83|4.19|4.29|4.56|5.36|7.26|8.33|4.79|4.65||
2025-09-26 06:45:30|usa_0324|NI|price_next_month|0||||||||||||||||||||||||||||4.6521|4.3324|4.7956|4.6972|5.1112|5.7711|6.0949|7.2672|6.8204|6.9147|7.7344|7.718|8.341|9.3452|9.9027|10.5872|13.1161|12.9645|11.989|11.4274|12.5013|13.2186|13.4235|14.9606|15.6287|14.7065|15.3213|15.5262|15.9853|16.1902|17.2682|18.0101|20.9284|10.9889|10.9151|12.2718|11.12|11.3741|10.6323|8.4025|7.5336|7.5828|7.968|10.2224|11.0257|12.1734|10.8044|9.7346|8.5255|9.0583|8.1156|6.7712|7.2836|7.7467|7.9107|8.4886|8.6075|8.2632|8.4845|8.7919|9.3862|9.5256|9.956|9.6936|8.4148|8.6525|9.3247|9.5379|9.7551|10.0789|7.8164|8.382|7.7672|7.3368|7.0007|5.312|3.9676|4.5046|5.2833|5.2956|5.8408|6.681|6.763|7.095|7.6319|7.9721|8.2509|9.0542|9.3166|10.1035|10.4888|10.4396|11.079|12.5956|12.5915|12.9194|14.0875|14.8868|15.4442|17.2395|17.7314|17.7969|17.46|19.16|21.01|22.71|25.66|23.26|22.37|24.25|26.06|26.37|24.68|24.39|26.18|25.36|27.28|27.78|29.69|28.04|29.31|25.11|24.45|22.97|22.15|26.02|24.77|24.67|29.18|29.12|30.4|25.69|27.75|28.46|27.84|25.16|25.97|27.86|31.25|35.16|37.3|39.11|42.45||
2025-09-26 06:45:36|usa_0325|ETR|price_next_month|0||||||||||||||||||||||||||||5.88|5.42|5.6|6.04|6.79|7.44|7.42|8.465|8.655|8.41|9.915|10.35|11.335|11.71|12.385|13.15|18.625|15.315|12.75|11.69|12.19|10.875|11.875|14.25|14.815|13.19|12.75|14|13.625|11.69|13.655|12.19|14.315|12.44|13.69|14.375|14.72|15.625|15.155|14.97|12.47|12.72|13.565|19.155|17.71|20.25|18.75|19.425|20.59|23.2|20.265|22.045|22.225|23.305|25.755|26.95|29.24|27.3|28.75|32.68|34.76|36.65|38.97|35.36|34.755|34.97|38.55|42.915|46.425|56.57|49.98|59.935|54.09|57.43|53.46|39.025|38.18|32.385|40.165|38.36|38.155|40.645|38.755|37.265|36.085|34.86|33.4|34.585|34.69|32.78|36.335|36.29|32.3|35.615|33.75|32.36|31.515|36.25|36.415|42.01|43.755|38.59|35.51|34.08|35.29|37.59|40.695|36.84|35.82|38.13|38.36|43.13|39.345|40.795|40.64|41.975|44.595|48.45|52.81|60.74|65.76|47.755|52.565|50.61|47.665|54.645|51.46|51.51|55.885|59.425|57.565|53.57|54.14|53.79|51.35|47.795|49.88|53.335|57.985|77.39|81.08|83.17|90.43||
2025-09-26 06:45:41|usa_0326|GWW|price_next_month|0||||||||||||||||||||||||||||15.4775|15.34|14.885|12.12|14.3675|17.855|21.615|20.455|23.61|22.615|21.165|25.26|26.295|28.08|25.65|25.045|31.315|31.25|33.375|27.5|29.815|30.25|29.315|31.25|33.69|34.5|35.125|37.065|38.625|37.69|48|43.72|48.125|54.5|44.13|46.06|40.75|50.19|47.25|42.38|47.94|43.38|31.75|31.94|39.38|38.78|42.1|43.3|54.3|56.07|49.04|48.46|47.3|46.15|49.2|45.78|48.14|52.4|52.95|58.59|61.21|55.29|62.32|66.98|70.93|76.92|62.09|72.78|77.65|82.62|87.36|89.92|79.38|86.71|89.51|78.57|72.95|83.88|89.91|93.73|99.28|110.54|112.01|124.03|131.47|151.6|148.37|171.31|190.74|207.82|204.83|201.41|217.82|246.47|262.14|268.97|234.48|254.4|235.15|246.8|235.84|248.43|228.71|210|196.69|234.52|218.85|208.12|252.57|192.7|166.74|197.7|269.66|281.35|346.56|283.97|295.39|282|291.03|308.84|302.67|275.58|341.53|350.02|364.39|433.54|444.58|463.11|495.11|500.03|543.53|584.35|589.48|695.57|738.49|729.83|895.64|921.35|976.81|1109.23|1062.67|1024.31|1039.54||
2025-09-26 06:45:46|usa_0327|RCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||7.81|10.505|11.995|13.565|13.875|14.44|14.875|13.75|11.94|10.875|11.5|11.19|14.065|12.25|13.44|13.19|15.94|19.875|23.22|26.19|34.19|74.75|27.88|39.75|36.94|47|53.06|49.44|20.81|19.88|22.5|26.18|20.38|23.63|11|18.06|23.59|19.82|18.36|15.97|18.57|29.25|29.71|42.37|40.53|42.75|46.6|53|42.02|45.45|41.44|40.9|41.79|33.9|40.5|44.93|41.57|38.53|42.88|40.22|31.9|25.48|13.56|6.49|14.73|14.52|20.23|26.09|35.84|28.86|39.54|44.9|39.82|30.62|29.72|27.18|27.37|24.98|33.67|36.2|36.53|38.09|42.04|49.6|53.13|59.65|67.97|75.55|68.06|89.85|98.35|81.96|77.4|72.44|76.87|93.63|106.6|113.07|123.77|133.55|108.19|112.76|104.73|120.05|120.94|116.34|108.83|117.08|46.77|48.71|56.42|65|86.95|76.87|84.43|77.81|77.73|38.71|53.38|64.94|65.43|109.11|84.73|127.5|139.63|156.72|206.35|266.6|214.91|317.87||
2025-09-26 06:45:51|usa_0328|ALTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:45:52|usa_0329|HOG|price_next_month|0||||||||||||||||||||||||||||1.1031|1.4094|1.7681|0.9594|1.3525|1.8137|2.4937|2.66|2.8188|3.4762|3.28|3.975|4.4588|4.065|4.965|5.1087|5.75|6.07|6.1325|7|6.8125|5.97|6.97|6.6875|8.625|11.0325|10.25|11.2825|11.0625|9.875|13.3125|13.875|12.565|18|19.815|19.44|26|29.94|27.69|29.655|35.095|39.81|44.88|48.19|45.39|46.09|51.61|45.26|57|52.99|47.32|52.3|41.78|44.44|46.88|47.41|51.04|56.32|59.87|57.57|60.11|47.02|53.19|49.53|53.53|50.84|57|68.63|68.27|63.32|57.32|51.5|40.64|38.25|37.84|24.48|12.18|22.16|22.6|24.92|22.74|33.83|27.23|30.66|39.65|37.26|43.39|38.9|44.19|52.33|43.23|46.76|52.42|54.65|56.77|64.04|61.69|73.94|61.82|65.7|61.7|56.21|58.3|49.45|40|47.83|52.92|57.02|57.04|56.81|48.67|47.34|48.46|41.13|42.89|38.22|36.86|37.23|35.78|38.91|33.4|21.83|26.03|32.88|40.09|48.37|39.62|36.49|34.57|36.45|37.81|43|46.03|37.1|38.61|26.85|32.45|34.39|37.5|31.95|27.06|22.42|24.33||
2025-09-26 06:45:58|usa_0330|CF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.19|3.284|2.966|3.964|5.788|8.8|11.62|17.352|18.562|26.74|27.916|10.756|9.128|14.472|14.746|16.652|19.798|16.776|15.338|24.264|28.034|27.862|31.48|32.322|33.558|38.448|40.73|40.722|43.812|37.76|36.2|43.244|49.302|48.89|50.766|52.068|60.662|57.568|63.94|51.57|30.25|33.69|26.55|25.54|35.29|27.34|30.81|37.68|42.44|39.61|42.8|44.88|44.18|45.16|47.16|46.14|40.28|28.37|29.8|26.16|44.99|48.99|46.95|58.54|68.25|95|86.91|107.37|83.08|74.6|78.28|80.88|75.51|79.25|71.74|83.19|92.21|78.47|90.99||
2025-09-26 06:46:02|usa_0331|BBBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|10.09|16.05|11.47|13.44|13.02|19.19|35.97|35.78|45.57|58.3|40.69|40.97|35.47|24.53|27.49|19|18.29|14.49|16.88|18.47|37.38|9.59|19.22|17.45|10.46|9.33|12.67|13.78|14.85|12.53|19.26|18.27|16.07|15.95|14.89|15.5|9.49|6.85|5.66|6.6|13.5|14.73|20.79|33.05|24.03|28.86|15.77|14.2|23.06|22.37|22.51|22.95|15.75|10.38|15.47|16.49|14.75|16.6|17.45|17.05|41.35|68.7|34.45|40.05|21.14|15.13|13.07|17.54|11.29|8.12|11.6|52.72|62.21|67.4|68.11|78.15|80.85|41.29|39.04|26.7|24.82|21.83|19.35|30.77|15.6|23.85|20.13|13.2|6.75|6|4.15|10.63||
2025-09-26 06:46:07|usa_0332|EQIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312|190.08|42.24|44.8|17.28|73.28|18.24|15.36|8.96|3.5|3.25|19.05|18.2|32.91|29.19|32.5|37.69|41.94|34.98|44.37|36.89|46.93|65.9|52.38|68.4|84.07|83.47|86.91|116.66|75.53|90.42|81.36|62.42|53.35|70.23|81.73|85.32|96.23|100.65|93.51|84.24|88.42|100.66|104.47|96.01|119.96|164.2|178.18|180.59|215.43|214.1|179.35|161.25|185.2|187.81|214.52|208.9|216.86|255.93|278.91|296.68|310.57|330.35|372.87|357.28|384.98|417.7|450.73|463.5|455.19|420.79|439.28|378.74|394|454.7|502.1|566.78|589.73|675.2|785.48|731.24|739.96|720.76|820.41|837.07|724.9|719.08|703.74|566.44|738.13|724.08|809.92|729.64|829.77|711.11|790.24|908.08|913.66|860.75|785.17||
2025-09-26 06:46:10|usa_0333|L|price_next_month|0||||||||||||||||||||||||||||7.6725|8.0808|7.765|5.7492|7.8183|7.8367|7.6108|7.9508|8.13|8.3292|8.9958|8.5575|8.6433|7.5125|6.9075|7.235|8.2608|7.4792|7.3542|7.3542|7.6983|8.49|10.0317|12.2192|13.7717|12.7083|13.4383|13.7717|16.48|15.3133|18.0217|18.615|16.6467|16.6767|13.4383|15.6567|14.0317|12.1983|11.6883|11.8133|9.3333|9.1883|10.4583|15.1567|16.2|22.47|18.92|16.9333|20.15|19.9833|15.8133|14.38|14.6733|13.7567|15.3333|14.3333|17.8867|19.3367|18.8767|19.9667|22.6667|23.6267|27.8767|30.9933|32.8967|35.3833|37.06|38.92|43.46|47.32|47.4|49.09|46.51|42.11|44.56|33.2|24.4|24.89|30.02|33.1|35.77|37.24|37.15|39.4875|40.05|44.26|39.87|39.7|37.31|41.13|39.59|42.28|43.37|44.67|45.55|48.31|44.59|43.97|42.13|43.6|38.26|41.64|38.11|36.46|37.01|39.68|41.33|43.03|46.58|46.62|48.68|49.51|51.65|52.46|50.78|46.56|47.9|51.29|53.54|49|51.45|34.66|36.41|34.68|45.29|55.75|53.63|56.07|59.66|62.84|58.25|57.02|61.48|57.57|62.65|64.01|72.86|75.15|79.95|78.96|85.45|86.83|90.54||
2025-09-26 06:46:16|usa_0334|INCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.7825|2.22|2.4675|1.97|3.78|4.095|4.0625|5.1875|9.75|8.0325|9.5625|10.125|16.625|10.625|16.9375|20.125|21.69|22.5|18.03|15.25|15|9.03|13.315|9.625|54.875|38.5|37.905|36.63|27.88|16.12|18.83|14.9|14.75|8.21|6.19|4.94|4.36|3.43|5.25|5.28|8.92|7.95|6.13|10.4|8.96|6.55|7.97|4.99|5.09|4.17|4.26|4.76|7.43|7.71|5.32|8.66|11.98|10.85|9.26|4.15|2.93|2.36|5.2|5.89|10.68|13.44|13.02|16.66|14.74|18.48|17.44|13.77|17.7|22.66|24.99|15.96|18.38|22.15|23.41|39|65.52|48.56|47.57|67.06|79.71|97.16|104.28|117.53|70.56|72.27|90.21|86.97|121.21|124.28|133.29|113.25|90.29|61.94|66.54|64.82|80.59|76.8|84.92|83.92|73.07|97.66|98.76|86.64|89.75|85.38|77.35|66.98|74.33|74.96|77.68|74.34|85.14|74.41|63.72|53.93|58.77|52.05|65.07|74.12|74.16|62.66|74.89||
2025-09-26 06:46:21|usa_0335|RF|price_next_month|0|2.8503|3.1464|3.2698|3.5166|3.1711|3.3809|4.3186|4.368|4.8245|5.3304|5.9844|7.1813|7.354|8.3658|7.6872|8.3288|7.9093|7.317|6.0214|5.6142|5.6142|5.75|5.5649|6.0214|6.5273|6.4903|6.3052|5.8857|5.5668|6.4409|5.7508|7.4071|9.2473|9.6614|10.3515|10.5815|11.2716|12.2378|12.2838|13.2499|14.6761|13.3603|13.5628|13.4109|14.3219|14.4231|12.829|12.8036|14.0688|15.587|16.1437|17.0547|18.6741|17.662|20.2429|22.4696|22.9757|28.1883|29.7571|31.6802|35.3239|33.6033|29.9595|31.0729|30.5668|28.7956|24.3421|19.6356|16.5612|16.1437|19.079|24.0891|24.6559|25.9109|21.7895|25.3199|28.3968|28.5263|27.4251|26.5425|27.2956|29.2308|29.7571|30.3644|28.0576|29.69|35.08|32|33.49|33.64|32.55|33.18|36.51|36.29|37.95|36.26|35.09|30.07|27.12|25.17|21.92|9.48|11.09|3.46|4.49|4.42|4.84|6.35|8.8375|7.33|6.3|7.1|7.34|6.09|3.93|5.22|6.74|6.96|6.52|7.78|8.49|10.01|9.63|10.17|10.14|10.14|9.93|8.7|9.83|10.39|9.35|8.12|9.38|9.17|10.71|14.41|13.75|14.6|15.48|19.23|18.7|18.61|16.97|15.17|15.53|15.93|16.1|15.57|10.75|10.86|13.3|17.01|21.8|19.25|23.68|22.94|20.72|21.18|21.95|23.54|18.26|20.37|14.53|18.67|19.27|22.37|23.87|24.64|20.41|25.33||
2025-09-26 06:46:28|usa_0338|COG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:46:29|usa_0339|AME|price_next_month|0||||||||||||||||||||||||||||1.7585|1.9081|1.6859|1.3333|1.5363|1.7778|1.8148|1.8696|2.203|2.5556|2.2963|2.2222|2.4074|2.2593|2.0193|2.037|1.8148|2.0741|2.3896|2.6859|2.3896|2.3896|2.6859|2.6119|2.5007|2.8519|2.76|2.9452|3.0741|3.3156|4|3.4904|3.8607|4.5096|3.7126|3.1393|2.6948|3.3793|3.4637|2.9259|3.2593|3.0459|3.083|3.2222|3.9467|4.0904|4.6326|4|4.4726|5.7378|4.8696|5.2281|5.1111|5.5852|5.8607|6.9704|7.6296|7.8519|9.1378|9.7541|11.3185|11.2207|12.2074|12.0681|12.1896|14.5985|12.5689|13.8311|15.4044|16.1244|17.3422|20.8889|19.5733|21.5644|21.2711|14.7778|14.2044|14.3156|14.3822|15.5067|16.1956|19.2222|19.6756|24.0222|27.1867|30.6933|28.3333|26.3467|31.3333|33.5533|31|35.55|40.99|40.71|46.28|47.83|49.42|52.72|48.69|52.15|47.9|52.42|53.05|54.82|47.05|48.09|47.03|44.1|51.1|57.2|61.58|67.49|76.3|69.8|77.8|67.08|72.9|88.17|89.61|91.65|97.15|83.87|93.25|98.2|113.26|134.93|139.05|132.4|136.77|126.26|123.5|129.66|144.92|137.93|158.6|140.77|162.05|174.66|173.48|183.34|184.56|169.58|184.85||
2025-09-26 06:46:34|usa_0340|EQT|price_next_month|0||||||||||||||||||||||||||||2.6961|2.4297|2.5877|2.818|2.5712|2.7808|2.7333|2.9945|3.0173|2.913|3.4066|3.769|4.2548|4.4345|4.4345|4.7211|5.8858|5.6148|5.2275|4.7242|4.4345|4.4345|4.2982|4.5305|4.3958|4.6854|3.9311|4.4531|5.0339|4.5894|4.6173|4.9271|5.0928|5.0339|3.8149|4.3075|4.0364|4.1046|5.7402|5.6535|5.3437|7.1838|8.0636|8.9836|9.089|12.3912|11.1056|10.1949|9.5227|11.1366|10.5914|11.0282|11.5176|11.9018|11.9668|12.763|13.5963|14.5566|15.8855|17.1309|17.6699|17.8557|22.0099|23.946|22.8618|22.0006|22.3104|25.1046|26.796|32.2234|29.1875|34.8937|34.5405|41.1203|32.3721|21.505|21.2076|20.8358|23.7788|25.9348|27.2731|26.9447|22.7255|23.1964|29.8566|32.6013|39.3297|39.3421|31.3002|30.8665|34.9432|37.564|36.8081|46.5414|53.592|53.0406|57.5015|67.526|58.1272|58.2635|46.1201|55.7233|47.6133|40.9344|38.2517|43.4312|45.1412|40.891|37.564|36.0213|39.466|38.7473|33.636|31.0958|30.7798|21.0465|19.47|20.45|15.11|10.74|6.05|14.59|14.52|15.14|16.31|19.1|18.39|19.91|21.25|39.75|44.03|41.84|32.67|34.84|42.18|42.38|35.4|40.09|34.51|36.54|51.12|49.44|53.75||
2025-09-26 06:46:40|usa_0342|FLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:46:41|usa_0343|NLSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:46:42|usa_0344|TXT|price_next_month|0||||||||||||||||||||||||||||4.4575|4.675|4.4775|4.455|5.6075|6.465|6.8225|7.595|7.5475|7.5525|8.1925|7.9375|9.35|10.1175|11.4475|12.1625|14.7825|13.1875|13.3125|12.75|12.9075|14.25|16.6575|17.1875|19.6575|21.4375|20|22.1875|24.345|27.845|35.065|28.905|29.905|39.125|36.94|37.19|37.22|46.065|41.125|38.595|29.845|30.97|28.53|25.22|25.5|26.51|28.16|15.825|22.915|24.59|19.7|20.5|19.28|14.745|21.71|24.845|26.64|27.59|30.65|34.075|35.99|37.675|37.085|36.02|42.23|44.975|44.955|45.465|46.585|50.835|56.445|69.21|56.11|61.01|43.47|17.7|9.03|10.73|13.44|17.78|19.53|22.84|20.76|20.82|26.29|26.1|23.13|19.42|25.48|26.64|26.05|25.21|28.76|25.75|27.38|28.79|35.5|40.9|36.37|41.53|42.56|43.98|43.7|42.17|34.22|38.68|39|40.08|47.37|46.66|49.13|52.74|58.67|62.14|68.27|53.63|53.23|53|49.3|46.09|45.93|26.36|34.94|35.8|45.26|64.24|69.01|73.85|68.06|69.25|65.64|68.44|72.85|66.94|77.77|76|84.71|84.59|92.9|80.42|76.51|70.37|77.77||
2025-09-26 06:46:47|usa_0345|AKAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237|249.13|98.88|78.84|51|29.06|9.45|7.75|3.16|4.61|2.29|1.06|0.97|1.33|2.42|4.58|7.9|12.95|11.84|14.93|13.85|13.1|11.81|15.27|17.34|21.88|33.69|39.63|46.86|56.18|44.08|33.96|39.19|30.2|35.77|23.34|14.38|13.48|22.02|16.44|22|24.7|38.83|38.36|51.67|48.32|34.43|24.22|26.94|32.23|32.59|35.18|37.99|40.71|43.91|47.2|44.755|47.68|53.07|59.02|60.3|58.155|73.78|76.71|60.82|45.62|50.99|50.53|69.47|68.59|60.94|47.14|52.25|66.99|71.65|75.26|72.25|65.1|80.06|88.13|86.5|93.35|97.71|112.44|95.12|111.03|108.7|119.92|105.46|114.55|112.28|96.22|88.33|88.95|81.97|94.5|103.33|123.23|100.93|98.28|101.08|99.9|80.58|76.31||
2025-09-26 06:46:51|usa_0346|MAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||19.63|19.63|20|20.25|20.13|20.63|20.13|19.5|19.38|20.88|22|27.5|26|28.75|26.5|28.38|28.06|27.31|27.56|24.63|25.56|24.38|20|22.56|23.19|23.94|19.63|20.81|22.5|24.1|24.2|27.57|29.35|29.9|28.45|29.7|33|37.33|40.2|48.13|41.87|47.9|59.75|57.21|60.3|70.22|64.27|72.57|73.22|72.75|80.35|95.53|95.12|73.15|85.71|68.25|73.13|55.33|29.42|14.74|17.53|19.67|29.8|30.85|44.71|41.45|44.58|48.66|52.82|53.13|49.76|54.3|61.57|58.41|57|59.72|70.05|62.05|59.21|56.6|64.91|65.01|70.5|86.01|81.76|79.16|84.74|77.97|76.08|89.24|70.78|68.69|62.43|57.39|54.6|64.57|57.62|59.06|51.62|46.16|40.14|33.05|27.5|22.31|7.47|7.63|6.96|15.7|13.79|16.3|18.09|16.54|12.55|10.61|11.13|13.74|9.99|12.75|9.72|15.79|13.76|16.01|18.7|20.78|14.66|16.71||
2025-09-26 06:46:55|usa_0347|NVDA|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0457|0.0355|0.0586|0.0721|0.1333|0.2378|0.3307|0.1688|0.1862|0.3567|0.353|0.4553|0.4251|0.2788|0.0843|0.1427|0.1052|0.2181|0.1514|0.1769|0.1854|0.1954|0.1038|0.1594|0.2416|0.2258|0.2557|0.3013|0.3927|0.383|0.4852|0.6165|0.5167|0.5773|0.8527|0.7885|0.5347|0.6175|0.316|0.1867|0.207|0.2607|0.363|0.3265|0.405|0.3285|0.233|0.3402|0.5665|0.501|0.3327|0.3907|0.3787|0.3108|0.3508|0.2993|0.3165|0.3618|0.3688|0.39|0.4595|0.475|0.4863|0.5242|0.5515|0.5533|0.562|0.793|0.784|1.168|1.5335|2.305|2.537|3.6088|4.236|5.0178|6.05|6.3048|7.017|4.0857|3.8565|3.3865|4.1878|5.4185|6.7518|8.8755|13.3745|13.4015|13.7145|16.2445|22.385|32.676|24.385|18.672|15.094|16.923|23.216|37.834|49.355|46.77|79.112|109.633|119.37|138.25|124.92|135.13|174.18||
2025-09-26 06:46:59|usa_0348|LH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.8736|1.8255|1.7998|1.8255|1.4776|0.7259|0.6722|0.698|0.5369|0.5111|0.4295|0.5369|0.4575|0.3501|0.3758|0.4575|0.698|0.6443|0.7109|1.2757|21.101|28.9679|29.2557|30.2823|38.6411|37.026|34.9643|42.61|29.4662|20.7036|22.9802|25.3083|27.2927|30.4541|36.6824|34.1395|33.6413|39.3455|41.1066|42.5241|43.5292|41.4503|50.3846|49.053|55.3415|58.8379|63.0903|67.8152|63.4425|59.0612|63.3738|64.9631|58.0561|52.8244|50.8571|55.1095|57.7211|59.1815|61.0801|67.4973|62.6951|69.8598|77.2392|82.8747|77.9694|72.0332|78.5106|75.5039|72.2394|72.7892|76.887|80.203|83.1067|86.6804|77.1705|84.7905|89.0772|93.888|98.6044|102.7107|109.3513|105.4426|96.5168|107.659|119.8922|107.6762|115.2961|120.399|136.5152|132.048|149.9082|146.6866|150.6298|137.9241|119.7118|137.3829|143.9118|141.5494|150.6813|141.2745|165.7323|171.6169|196.6503|228.4016|254.4143|246.571|233.1179|206.418|225.2402|190.5938|216.5894|194.7603|213.93|199.73|222.3|201.37|215.44|228.27|249.8|241.01|260.08||
2025-09-26 06:47:04|usa_0349|KEY|price_next_month|0||||||||||||||||||||||||||||8.665|8.905|8.45|6.08|8.985|12.04|13.85|15.32|16.385|11.83|12.975|13.075|15.42|15.05|15.265|13.57|18.5|15.815|16.25|14.315|13.94|13.375|16|16.875|18.315|19.315|19.315|23.315|26.19|26.065|31.125|30.595|32.5|39.75|34|30.31|31.88|30.94|31.5|27.94|21|18.5|17.56|24.69|26.66|23.18|26.75|21.26|24.61|28.11|26.26|24.43|24.05|24.11|26.91|28.25|31.09|29.7|30.18|33.59|33.42|33.16|34.24|32.24|35.39|38.22|36.9|37.14|38.17|35.68|34.69|28.45|26.14|24.13|10.55|12.41|7.28|6.15|5.78|5.39|7.18|9.02|8.46|8.2|8.9|8.67|8.04|7.06|7.77|8.04|7.98|8.42|9.4|9.97|12.28|12.535|12.76|13.64|13.54|13.2|12.99|14.45|14.84|12.42|11.16|12.29|11.7|14.12|17.97|18.24|18.04|18.25|21.4|19.92|20.87|18.16|16.47|17.55|18.37|17.97|18.71|11.65|12.01|12.98|16.86|21.76|19.66|23.27|25.06|19.31|18.3|17.87|19.19|11.26|12.31|10.22|14.53|14.49|16.13|17.25|17.98|14.84|17.92||
2025-09-26 06:47:10|usa_0350|MSI|price_next_month|0||||||||||||||||||||||||||||36.0209|39.2292|47.4659|31.43|31.9375|37.7709|37.9867|36.68|44.695|46.9584|49.9451|56.0001|59.5001|85.1668|105.7234|122.2085|114.9168|103.8334|123.9701|137.3868|138.2501|132.7201|178.5002|153.4168|126.0001|143.2201|126.0001|107.3334|159.2502|133.3035|187.5535|144.6668|138.9735|130.0835|121.9168|121.3335|168.5835|186.6669|212.9169|227.0569|317.3337|277.6669|232.7502|174.5802|159.6702|108.8501|130.8301|114.5901|93.1701|107.8001|81.2001|64.1901|55.8601|55.3701|63.2801|94.7101|116.0601|127.7501|111.5101|120.8201|110.1801|107.3801|148.2601|155.1202|158.9702|149.4501|159.3202|161.4202|138.9501|121.3101|118.9301|131.5301|80.5001|69.7201|60.4801|37.59|31.01|38.71|50.12|59.9901|43.05|49.49|52.4301|57.1201|38.77|45.88|44.89|46.91|46.41|51.03|48.34|51.68|58.39|57.2|54.83|62.52|63.8|63.58|63.68|64.5|62.41|59.75|60.16|69.97|66.77|75.19|69.38|72.58|80.71|85.97|90.68|90.54|99.46|109.83|121.3|122.56|116.91|144.91|165.96|166.32|177|143.81|139.8|158.06|167.55|188.3|223.92|248.59|231.94|213.69|238.59|249.71|257.01|291.4|286.63|278.46|319.5|339.15|398.92|449.35|469.25|440.39|438.98||
2025-09-26 06:47:16|usa_0351|BG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.61|20.3|23.55|19.65|23.9|26.7|27.08|30.24|27.85|34.57|39.35|37.6|43.04|54.55|51.09|64|53.78|57.4|55.5|51.69|64.11|76.38|75.5|86|114.09|117.32|119|99.53|44.51|44.95|54.07|70.55|67.46|62.02|59.73|55.83|60.04|68.48|71.66|71.81|56.68|58.26|67.51|61.98|71.03|77.83|66.51|74.22|82.23|80.1|80.25|75.3|85.33|91.9|84.92|85.56|77.94|59.32|59.19|61.2|59.33|68.7|77.84|80.59|68.78|80.57|74.8|67.8|68.02|52.67|51.55|56.87|52.76|55.6|39.67|44.78|58.29|67.72|83.18|75.2|86.47|94.69|123.24|95.33|89.3|96.57|97.8|108|105.98|90.18|101.76|110.85|87.84|78.63|80.25|75.68||
2025-09-26 06:47:20|usa_0353|VRSK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4|27.95|28.51|28.8|30|33.59|33.45|33.38|33.97|40.06|47.77|50.25|46.3|55.3|59.63|64.36|68.53|64.55|58.34|60.04|61.17|64.35|72.68|75.54|81.5|71.53|78.79|85.54|82.09|82.64|82.97|85.99|84.2|100.05|106.62|112.25|114.91|115.7|139.87|151.43|148.92|162.47|151.8|180.68|185.15|191.37|187.2|187.43|211.32|198.45|208.24|180|173.82|181.79|192.71|228.21|228.13|241.53|222.25|276.83|264.65|287.44|286.05|275.47||
2025-09-26 06:47:23|usa_0354|HSIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.7814|7.0552|7.1787|7.7901|6.6143|5.4384|7.2512|6.4438|6.4673|7.6432|9.4324|7.5824|8.2428|5.1327|4.3115|2.5477|2.585|2.7378|2.7555|4.7779|5.6951|7.5295|7.2512|6.6143|8.9934|9.3266|8.4192|9.8322|7.943|8.4506|11.453|12.1604|13.7479|13.8106|13.1501|12.3917|13.3383|14.7023|16.9208|15.5372|18.2808|18.273|18.5827|19.4763|19.8996|20.4327|21.2989|23.4782|22.7844|21.7026|20.9932|18.3475|14.6709|16.0859|20.1387|20.7071|21.1852|23.7134|20.5738|22.0084|25.7359|28.6403|26.0494|27.1704|27.7858|30.0787|29.3223|28.9068|33.8415|35.4329|40.6968|44.0677|45.0319|44.7732|45.5649|47.0465|54.1174|53.7372|58.0017|59.4637|59.3579|66.123|70.9363|58.4799|62.6582|68.122|71.4184|61.6155|59.3265|59.5774|62.2505|65.0648|60.91|64.06|66.54|62.585|68.94|54.56|68.73|63.58|65.85|72.5|80.15|76.35|75.3|81.1|78.83|68.46|86.15|80.81|78.79|64.98|74.84|69.28|71.94|70.23|80|64.97|67.65||
2025-09-26 06:47:27|usa_0355|AMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.125|24.75|21.7917|14.8333|22.0417|19.375|19.4167|17.8333|23.0833|26.7917|31.625|40.0833|41|37.48|45.16|41.1333|45.8533|42.4|31.48|34.6133|30.96|30.8733|43.6133|48.3333|56.5333|48.7|45.91|55.84|63.41|62.53|71.3|76.75|92.8|101.3|91.55|100.14|111.4|117.63|113|131.55|98.39|99.34|86.4|46.38|40.19|56.85|66.02|63.49|60.57|84.18|70.83|85.61|101.83|109.08|104.33|92.61|100.51|113.62|111.59|126.5|143.93|155.68|180.35|197.44|199.24|198.2|199.25|199.79|205.52|226.13|207.9|180.26|134.19|170.32|146.78|132.66|152.36|165.59|185.83|186.5|199.63|164.86|160.01|113.66|104.95|110.92|85.79|79.88|79.85|69.96|68.79|75.37|110.19|161.17|158.44|167.88|146.21|125.57|126.38|124.16|172.74|144.38|138.64|122.76|148.84|156.1|185.62|193.9|187.94|165.63|209.87||
2025-09-26 06:47:32|usa_0356|SLG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7514|25.8062|22.5393|23.3348|20.0891|21.4786|21.0862|21.9453|19.2936|23.0696|27.2487|31.4914|28.4366|29.6352|30.3458|32.1384|31.6293|33.5703|37.2296|34.2067|30.9504|32.0535|34.1855|37.9827|38.3433|45.5771|43.2754|52.079|58.1461|56.4596|64.701|73.9289|72.1576|89.1389|105.0066|121.2349|128.3944|155.4734|149.4488|128.7869|127.9808|98.2819|98.4304|88.3965|44.5907|16.6632|18.7315|27.3441|41.1117|48.25|65.942|63.8949|69.6915|77.1746|87.5373|86.9964|73.1758|77.9913|87.4419|83.528|79.8687|85.2569|96.203|96.15|100.3078|99.4593|111.063|114.3405|122.7198|133.6448|129.7839|122.1259|125.817|102.4716|111.4555|124.9685|104.1793|115.5815|111.2964|109.5357|101.4852|106.6188|103.6702|109.366|96.797|98.038|93.6998|85.9994|88.6722|97.6243|56.2687|49.3213|45.4074|69.5449|76.2747|76.7384|72.2141|72.52|69.22|49.65|39.68|41.15|23.67|37.71|29.29|44.95|49.83|66.64|75.61|67.39|52.61|57.25||
2025-09-26 06:47:37|usa_0357|SJM|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||24.7324|24.8654|23.8075|22.2199|22.0877|21.2937|21.5587|17.4582|19.0456|17.5911|20.5008|27.974|26.1872|28.172|25.1963|22.9476|24.6004|25.1293|21.8897|24.336|21.2937|18.1201|18.715|20.3029|25.4603|27.4041|26.4732|29.6053|37.2553|36.9696|35.2344|36.35|39.13|34.25|37.65|40.48|45.93|50.58|48.9|45.98|45.48|49.16|49.81|47.72|45.35|39.52|41.46|48.63|48.08|49.54|57.7|55.01|49.13|51.19|52.79|54.23|45.37|37.12|40.26|52.27|59.08|59.68|55.22|58.48|63.25|68.84|79.28|72.09|75.98|75.32|76.56|84.97|88.46|95.3|100.96|106.14|104.24|100.01|102.6|102.6|102.57|115.35|118.55|117.72|121.19|127.57|129.15|141.79|125.95|141.73|127.85|104.76|116.67|126.3|107.5|103.38|104.51|105.91|121.56|105.16|105.09|102.99|113.93|120.18|117.2|112|133.29|123.67|126.47|134.75|125.37|139.99|154.01|147.89|146.59|144.95|109.73|120.17|111.64|114.68|117.79|110.53|112.61|110.51||
2025-09-26 06:47:42|usa_0358|SRCL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:47:43|usa_0359|DOV|price_next_month|0||||||||||||||||||||||||||||6.2355|6.2991|6.2154|5.0001|6.6121|6.5083|6.4029|6.4029|6.7377|6.7176|7.0942|7.5127|7.6165|7.8057|7.8475|9.6252|9.9701|9.2068|9.8462|9.2905|9.5114|10.8807|13.2343|13.2242|15.2765|17.2417|14.3558|17.2016|16.5722|17.7439|23.8974|22.5984|22.806|26.4485|19.4581|21.2592|20.7972|24.7344|26.4485|28.4974|26.9909|34.0215|30.6736|28.4171|27.7207|26.1606|24.2054|22.0627|25.5713|24.9486|19.6522|16.7931|17.523|19.2438|24.5134|26.1271|27.6671|26.8034|26.569|26.2945|25.645|24.346|27.627|26.1003|30.7539|33.3117|31.5641|31.8052|33.2113|32.2203|34.1487|30.8008|26.9775|33.1242|33.2314|21.2726|18.9358|20.6097|22.7725|25.2299|28.7117|34.9656|32.1199|35.5548|42.9202|45.5584|40.4896|37.1819|42.4582|41.956|36.4721|38.9831|46.3217|46.1878|57.343|61.461|57.959|69.7403|69.2237|64.1223|56.5348|61.1196|51.716|52.0066|47.1796|53.0317|57.6568|53.9922|62.7582|63.6703|67.8031|77.0776|85.7305|74.8255|82.98|82.84|87.83|98.04|96.85|103.89|113.85|93.65|102.93|110.71|116.49|149.19|167.12|169.08|169.91|133.3|133.68|130.69|151.83|146.16|145.97|129.95|149.78|179.3|184.26|189.33|203.68|170.65|181.14||
2025-09-26 06:47:49|usa_0360|FAST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.5469|0.5|0.5666|0.7031|0.6719|0.8281|1.0469|1.09|1.0588|1.1953|1.3438|1.4453|1.1797|1.2188|1.75|1.5313|1.3731|1.7481|1.3644|1.1291|1.205|1.4922|1.8478|1.1328|1.3672|1.8262|1.9297|1.795|1.7675|2.0266|2.0469|1.8453|2.0909|2.6138|2.3794|2.1219|2.07|2.1575|2.3687|2.7794|2.9937|3.4281|3.8988|3.4519|3.7581|3.345|4.1025|4.3831|4.7687|5.8513|4.4463|5.03|4.66|5.14|5.6338|5.56|5.0512|6.1013|6.1075|5.0325|4.2725|4.795|4.4463|4.3125|5.185|6.8362|6.135|6.435|7.2575|8.3863|8.4125|9.5225|11.67|11.705|10.78|11.175|12.42|12.2625|12.2575|12.4575|10.9825|12.52|11.0887|11.01|11.1|10.655|10.465|9.79|10.14|11.6975|10.6875|9.745|12.42|11.17|10.74|11.7425|13.74|12.4975|14.2325|12.8525|15.115|17.6375|15.4|17.97|17.44|18.11|23.52|21.615|22.795|26.14|27.385|28.54|28.34|27.655|25.68|24.165|25.275|26.92|29.305|29.17|34.115|33.97|35.375|39.09|36.62|40.485|46.13||
2025-09-26 06:47:54|usa_0361|LRCX|price_next_month|0|||||||||||||||||||||||||||||0.1444|0.1082|0.0751|0.1389|0.1833|0.2249|0.2971|0.3304|0.2444|0.2722|0.3751|0.55|0.6667|0.9278|0.8833|1.1917|1.0083|0.9417|1.5|1.25|1.6833|2.275|2.0293|1.425|1.35|0.7417|0.8127|1.346|0.9667|1.7627|1.2043|0.7603|1.0333|0.598|0.4813|1.2793|1.05|1.846|2.8147|4.1627|4.588|2.925|1.938|2.644|2.96|2.799|1.896|2.326|2.566|1.23|1.259|1.169|1.468|2.179|2.875|2.66|2.207|2.385|2.603|2.676|2.565|2.845|3.374|4.643|4.888|4.16|4.945|4.581|5.378|5.784|5.02|3.839|4.084|3.289|2.236|2.021|2.788|3.006|3.372|3.301|4.054|4.219|4.579|4.989|4.831|4.088|4.299|4.259|4.167|3.441|3.54|4.114|4.622|4.922|5.4265|5.061|5.761|7|7.786|7.644|7.558|7.687|7.659|7.179|7.64|8.977|9.686|11.486|14.485|15.946|20.857|19.152|18.506|19.064|14.173|16.958|20.743|20.861|27.104|29.821|25.528|37.716|34.208|48.395|62.045|63.741|56.357|58.992|46.576|50.051|40.478|50.01|52.408|71.849|58.822|82.517|89.441|92.124|74.35|81.05|71.67|94.84||
2025-09-26 06:48:00|usa_0362|TSCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||0.3031|0.3344|0.3312|0.2875|0.2656|0.2938|0.1969|0.2813|0.2875|0.268|0.2594|0.2531|0.2344|0.2156|0.2469|0.175|0.3219|0.3063|0.3094|0.3438|0.3438|0.2437|0.25|0.225|0.2062|0.1829|0.1133|0.1844|0.19|0.275|0.3375|0.4654|0.6894|0.7472|0.9497|0.9227|1.058|1.385|2.102|2.1175|1.9475|1.8155|1.814|1.79|2.011|2.811|2.425|2.554|3.2395|2.287|2.421|2.5165|2.587|2.376|2.072|1.927|1.778|1.9005|2.078|1.6855|2.019|2.3985|2.235|2.5235|3.3585|3.4755|3.958|5.131|6.187|6.592|7.094|8.077|9.841|9.087|9.619|10.367|10.717|12.115|14.27|13.302|13.448|12.434|14.644|16.234|17.212|18.504|18.478|17.662|18.932|18.33|12.526|14.734|12.382|11.224|12.052|15.25|13.6|15.608|18.378|17.08|20.7|21.762|19.004|18.59|20.286|28.548|26.642|28.348|37.72|36.186|43.434|43.662|40.29|38.296|43.954|45.598|47.68|44.798|38.512|44.92|54.616|52.664|53.102|54.36|50.62|56.95||
2025-09-26 06:48:05|usa_0363|NOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.93|30.65|27.93|35.63|44.54|54.1|62.46|53.26|59.43|66.42|68.74|74.64|76.34|74.73|77.96|63.67|73.34|76.16|83.97|87.6|107.78|126.37|144.43|174.54|184.91|168.5|183.96|236.23|297.21|249.95|311.46|351.54|430.85|510.59|537.88|549.37|582.29|680.25|495.08|514.4|422.82|356.79|443.41|475.99|582.38|581.85|753.42|693.33|765.52|953.08|1170.39|766.83|993.2||
2025-09-26 06:48:08|usa_0364|TDG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|24.98|23.82|27|38.74|42.26|42.96|39.87|37.97|33.45|28.05|30.78|35|38.36|40.07|50.42|55.05|50.59|65.67|77.35|80.04|91.39|91.41|104.53|121.73|123.36|131.27|137.82|148.09|144.59|145.42|167.93|179.67|167.92|181.23|205.53|223.03|234.28|217.19|220.82|230.9|274.22|268.12|216.4|248.17|286.44|272.62|316.91|324.38|362.91|327.89|355.89|482.93|483.59|523.45|643.28|317.45|440.88|464.02|573.41|602.46|636.68|642.94|630.74|613.79|574.01|555.04|717.75|754|886.35|818.28|1092.68|1241.62|1238.07|1354.83|1353.34|1378.13|1620.83||
2025-09-26 06:48:11|usa_0365|COH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:48:13|usa_0366|KSU|price_next_month|0||||||||||||||||||||||||||||2.0919|2.3585|2.6905|2.112|2.2774|2.6961|3.1677|3.2054|4.1454|2.1252|2.2302|2.6314|3.3771|1.8938|2.3239|2.703|2.9005|2.4522|2.4446|2.1221|2.256|2.3579|2.3346|2.9319|2.8609|3.0495|2.4364|2.9552|3.0891|3.2381|4.7396|1.9177|1.8863|2.8414|3.0891|2.4289|2.9866|3.7449|3.4739|2.9828|4.3504|4.5114|6.94|8.69|12.63|12.81|14.93|12.5|13.82|16|16.26|14|12.75|11.07|12.15|13.23|14.74|13.85|14.62|16.95|17.46|18.92|22.56|22.16|25.98|24.3|24.62|28.39|30.06|37.15|34.51|38.69|35.89|45.08|55|30.87|18.16|15.25|20.31|24.23|29.7|40.55|36.7|43.82|49.98|58.11|59.35|63.17|68.64|77.02|72.8|80.46|93.11|109.07|107.75|121.52|105.59|100.88|109.06|122.79|110.09|102.49|99.19|82.76|70.88|94.75|96.11|87.76|85.91|90.07|103.19|104.22|113.13|106.63|116.27|101.96|105.75|123.14|123.74|140.78|168.69|130.55|171.85|176.14|202.67|292.21|267.8|310.25|||||||||||||||||
2025-09-26 06:48:18|usa_0367|TRW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:48:19|usa_0368|CHD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.9275|1.7917|1.9167|1.875|1.5108|1.5525|1.74|1.6983|1.615|1.8333|1.7292|1.7817|2.125|2.125|2.4742|2.4008|2.3283|2.5675|2.5733|2.5575|3.2608|3.5675|3.6617|4.3433|3.6767|2.98|2.9583|3.2917|4.165|3.9983|4.2283|4.3333|4.905|4.7667|4.6717|5.7633|4.8333|5.245|5.4|6.2117|6.6417|7.4917|7.3633|6.805|8.6075|9.005|9.3875|8.7625|9.2|9.1675|9.125|10.1425|11.3275|12.6825|12.265|11.8275|13.305|14.205|13.7175|14.7725|13.3075|13.6025|14.745|14.22|15.0725|17.3125|16.5675|16.4625|17.2025|20.62|20.17|22.09|22.685|25.4|28.805|25.38|28.895|31.945|31.85|32.575|32.29|34.505|32.09|36.205|40.46|40.585|43.165|43.045|42|46.35|49.12|48.26|45.22|49.53|53.35|45.17|48.85|46.2|55.9|59.37|64.61|74.95|75.44|69.94|74.22|69.99|96.33|88.39|84.43|85.74|86.58|87.36|102.65|97.56|87.97|74.13|80.86|97.12|95.67|90.94|99.85|107.89|98.01|99.91|105.52|99.34|93.77||
2025-09-26 06:48:25|usa_0369|XLNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:48:26|usa_0370|EFX|price_next_month|0||||||||||||||||||||||||||||5.84|6.62|6.89|5.96|6.76|7.32|6.515|5.845|6.335|7.26|6.135|6.88|8.125|7.375|8.285|10.365|12.44|13.69|14.565|14.565|14.19|16.19|19.19|19.5|18.63|24.5|25.13|29.75|31.5|28.75|34|31.06|32.88|38.69|40.88|38.69|39.56|35.94|32.88|27|21.5|24.38|23.63|34.5|29.65|33.07|23.66|22.36|25.18|27.32|21.2|23.56|21.41|23.19|23.29|24.44|26.01|24.51|24.12|26.15|28.3|33.65|36.4|34.47|38.32|38.54|32.28|38.03|41.53|39.8|40.46|38.5|37.09|38.27|35.09|26.08|24.72|29.16|26.05|27.38|32|33.6|31.34|33.13|35.72|37.53|34.36|35.15|38.97|45.82|46.84|50.04|58.7|61.2|63.23|64.67|70.06|70.81|76.09|75.74|84.46|96.93|102.13|106.57|105.8|120.25|132.46|123.97|117.28|135.31|145.44|108.53|124.93|112.05|125.5|101.44|107.02|125.95|139.09|136.71|149.9|138.9|162.56|136.6|177.11|229.23|260.6|277.43|239.76|203.52|208.91|169.54|222.2|208.38|204.08|169.57|244.34|220.19|279.37|265.02|274.78|260.13|240.23||
2025-09-26 06:48:31|usa_0371|PNR|price_next_month|0|||||||||||||||||||||||||||||2.7689|2.2821|2.1153|2.5137|3.3442|3.1741|3.8176|4.3459|4.1276|3.8131|4.0347|4.4298|4.9726|5.394|4.7443|5.4679|5.211|5.7516|6.4466|6.3241|7.0862|7.1181|7.8887|8.2429|8.5552|8.5586|8.0415|10.1198|9.6028|11.7147|12.5037|11.1372|14.1154|13.3465|12.6347|12.8429|15.7808|14.5855|12.6347|11.248|12.8429|10.2844|10.009|9.314|10.3314|11.9967|10.6604|11.8524|16.3046|13.6554|11.0935|12.3325|12.9402|13.548|13.7662|15.3376|20.008|21.0321|25.1015|29.7619|26.7132|26.975|21.8178|25.7865|25.7059|19.2861|22.1199|20.9246|21.5827|24.3091|23.7652|21.3275|24.7322|23.2481|18.5609|15.3577|17.8894|18.346|19.5413|20.5083|24.2822|22.9661|21.9789|24.289|26.9683|24.7187|24.1412|24.7254|29.1038|29.4328|28.3651|34.0327|36.4972|41.0166|45.0524|49.9142|49.8874|43.0244|45.0256|41.5068|41.7351|40.8353|37.5515|31.6421|39.002|42.8565|37.021|39.3713|43.3199|42.3529|47.3155|48.0138|45.18|44.65|40.15|41.19|38.99|38.81|41.47|42.93|34.59|42.85|49.76|54.46|64.51|73.67|73.97|63.7|50.75|48.89|42.95|55.38|58.08|69.5|58.12|73.17|79.09|87.87|99.12|103.68|90.73|102.2||
2025-09-26 06:48:36|usa_0372|ATVI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:48:37|usa_0373|MHK|price_next_month|0|||||||||||||||||||||||||||||||||||||7.1111|5.8889|5.5556|9.6667|13.6667|16.4444|18.8334|22.3333|18.5001|10.0417|10.75|8.5|9.167|11.833|10|9.083|9.75|11.833|16.167|17.167|14.917|17.667|20.5|24.125|30.875|31.125|30.1875|38.5|32.25|27.9375|22.9375|23.4375|24.8125|26.6875|21.8125|31.5|32.66|44|43.2|54.96|64.33|47.5|53.55|52.68|55.47|67.41|74.12|69.58|77.2755|73.54|85.08|88.51|77.81|87.82|78.05|85.04|80.1|69.02|72.7|82.42|90.16|90.01|85.34|79.92|76.19|58.97|48.38|32.11|47.31|51.58|42.83|41.41|63.74|48.93|57.34|55.55|60.04|52.03|52.65|61.16|67.02|66.43|83.47|101.66|110.88|118.99|132.42|142.18|132.41|124.77|142.04|165.04|173.5|201.59|195.5|166.41|192.63|208.94|184.3|215.84|234.79|248.99|261.76|281.06|209.88|188.36|124.73|128.79|136.25|124.69|143.38|131.68|87.72|79.85|103.19|143.6|205.5|194.9|177.21|157.87|141.06|128.48|94.75|120.06|105.9|106.34|80.38|104.25|115.32|161.07|134.27|122.3|106.35|114.51||
2025-09-26 06:48:43|usa_0374|NTAP|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||2.5081|1.9844|2.1406|1.6875|2.25|2.5|2.5394|2.9531|3.1488|3.6875|4.3475|5.2112|9.3912|10.5|11.79|16.4225|29.4225|94.375|64.63|117|49.38|29.75|18.6|12.96|15.43|15.99|13.01|9.54|13.87|10.62|17.03|22.36|23.12|21.66|19.8|20.07|30.16|30.01|28.76|23.73|29.12|33.16|32|34.24|39.28|38.67|32.16|27.86|24.71|21.62|24.38|25.48|13.5|13.44|19.5|22.75|30.81|30.01|37.68|40.38|50.93|51.66|54.77|37.62|36.83|43|29.76|34.52|31.71|33.84|37.53|41.54|41.25|40.41|37.01|42.16|42.55|38.65|33.4|31.96|30.66|24.84|25.53|34.59|36.56|41.83|40.49|38.66|56.51|60.55|68.32|86.81|66.87|65.2|59.2|48.06|60.59|46.72|44.54|47.39|53.31|62.6|77.37|88.93|88.88|78.38|71.95|72.13|67.61|64.55|66.35|76.7|91.39|89.12|120.43|120.72|122.64|99.81|99.16|112.79||
2025-09-26 06:48:48|usa_0375|BBY|price_next_month|1.4605263157895|||||||||||||||||||||||||||||0.44|0.2315|0.2085||0.8241|1.1574|0.6111||0.6896|0.8841|1.4444||1.2826|2.8822|2.5833||3.2089|4.3478|3.4722||2.9589|2.9167|1.8056||2.5556|2.5278|1.1811||1.6456|2.7433|4.0978||8.0289|9.2511|13.64||30|27.5556|22.3333||28.1111|28.28|13.1378||28.2311|20.2|33.1022||24.2|14.8733|16.1||29.28|31.68|34.8267||33.8267|36.16|39.6133||45.7|43.53|43.48||54.84|53.56|49.19||46.67|46.02|52.65||39.6|37.5|28.11||33.49|37.52|39.46||33.86|40.83|34.29||31.41|23.3|23.37||20.96|17.2|11.85||27.33|37.5|39.88||31.01|33.59|38.98||32.61|37.12|30.45||30.6|38.18|42.67||57.33|56.96|68.47||74.58|79.36|52.96||69.73|68.99|87.8||87.27|111.29|99.79||114.98|105.71|101.6||65.19|63.34|80.21||81.95|69.47|78.28||84.29|103.3|85.8||67.13|74.19||
2025-09-26 06:48:55|usa_0376|TSN|price_next_month|0||||||||||||||||||||||||||||8.9|9.5033|9.5033|8.7|10.7533|13.9333|11.9267|13.0533|11.6867|10.16|12.9067|13.48|15.26|14.38|13.3267|14.9533|14.7933|12.6067|15.6|15.0467|15.6267|15.3933|16.1|15.5|16.9|16.1933|16.0467|19.2467|22.12|19.61|20.62|18.88|18.06|19.31|21.63|23|20.94|20.69|18.69|15.25|13.69|10.44|9.38|11.19|13.6|13.77|10.3|9.79|12.62|14.02|12.65|11.07|10.31|9.63|11.33|14.27|15.38|18.74|19.06|14.5|17.17|16.89|18.64|17.8|14.33|14.6|14.15|14.45|17.75|20.96|21.3|15.8|14.22|17.8|14.9|8.74|8.85|10.54|11.43|12.52|13.82|19.59|17.51|15.55|16.45|19.9|17.56|19.3|18.64|18.25|15.01|16.81|22.12|24.63|27.62|27.67|37.4|41.97|37.21|40.35|39.04|39.5|44.35|44.36|53.36|65.82|73.6|70.85|62.79|64.26|63.36|72.91|76.11|70.1|57.65|59.92|61.92|75.01|79.5|82.79|82.63|62.19|61.45|57.23|64.31|77.45|71.46|79.97|90.89|93.16|88.01|68.35|65.75|62.49|55.72|46.35|54.76|60.65|60.9|58.59|56.49|61.24|52.3||
2025-09-26 06:49:01|usa_0377|WYNN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.82|14|15.62|16.5|20|30.12|36.96|35.81|54.43|61.43|59.25|56.4|43.72|57.7|77.32|69.15|73.54|106.81|100.79|99.32|167.9|109.96|105.34|99.81|41.05|35|38.16|42.26|53.87|68.16|88.77|81.96|104.54|118.18|146.76|160.18|128.01|116.81|128.9|99.66|120.43|124.06|135.8|131.52|168.8|212.27|203.61|207.29|185.25|142.03|130.48|101.42|64.56|59.13|89.66|95.17|95.57|101.43|118.22|133.17|143.51|165.59|182.89|163.57|103.22|115.18|149.3|134.65|120.85|126.16|82.77|79.19|71.83|107.17|127.75|106.57|92.16|91.09|68.22|59.57|57.44|103.64|111.63|107.3|88.94|94.43|97.06|83.43|97.99|86.85|82.11|106.36||
2025-09-26 06:49:05|usa_0378|NWL|price_next_month|0||||||||||||||||||||||||||||18.48|21.12|24.37|16.91|24.64|25.59|31.23|36.47|40.99|34.91|33.67|35.28|32.75|33.21|27.9|35.16|20.91|19.53|22.28|21|22.5|23.63|25.38|24.13|26.38|28.5|32|28.38|33|35.13|42.13|38.38|41.06|48.31|51.5|44.13|41.56|47.44|43.25|34.63|29.94|25.19|26.94|19.19|27.2|26.96|21.68|27.64|27.61|31.4|30.08|32.42|27.85|30.48|23.63|22.8|24.43|23.64|21.6|21.56|21.52|21.73|24.87|22.99|23.64|27.42|26.36|28.78|29.54|30.67|26.45|29.16|24.06|20.53|16.53|13.75|8.08|10.45|12.87|14.51|13.57|17.07|15.5|17.65|19.25|19.06|15.52|14.8|18.47|18.2|17.65|20.64|23.48|26.34|27.02|29.63|30.9|30.11|32.48|33.33|36.87|38.13|43.28|42.43|38.78|45.54|52.46|48.02|47.33|47.74|52.72|40.78|26.44|27.63|26.19|15.88|21.21|14.38|14.19|18.97|19.53|13.88|16.4|17.66|24.02|26.96|24.75|22.89|23.21|23.15|20.21|13.81|15.96|12.15|11.16|6.72|8.32|7.94|8.59|8.8|9.96|4.78|5.61||
2025-09-26 06:49:10|usa_0379|WU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.85|21.8|22.88|21.44|22.24|19.75|23|27.78|14.53|13.66|16.9|17.54|18.67|19.86|19|15.69|17.91|19.29|21.53|19.42|17.07|19.1|18.06|17.43|18.02|14.15|14.57|17.96|19.25|15.67|15.81|17.47|16.41|17|20.59|19.2|19.64|16.44|20.21|20.1|20.36|19.58|20.12|19.18|20.03|20.79|19.15|20.29|17.93|18.26|19.69|20.4|24.82|26.9|19.13|21.84|20.85|22.37|26.2|23|19.31|18.12|18.74|16.9|13.92|14.17|10.72|12.33|12.93|12.57|13.59|12.46|11.17|10.32|10.14|8.1||
2025-09-26 06:49:14|usa_0381|JWN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:49:15|usa_0382|DGX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9375|4.4075|4.345|4.1725|4.1575|4.8125|5.125|4.1575|4.735|5.72|6.4375|7|8.5|14.5475|25.235|24.0625|25.875|30.8|34.55|32.69|34.645|45.945|30.195|31.915|26.89|29.875|29.88|33.825|42.5|42.175|41.04|43.77|47.65|52.9|51.34|46.71|49.43|55.73|60.12|49.74|52.48|48.89|55.47|53.18|49.2|50.18|53.16|46.8|49.35|51.33|54.62|55.93|55.67|57.16|46.99|49.14|56.95|56.38|54.01|55.8|58.08|57.69|58.43|57.72|57.95|56.33|58.31|59.91|52.5|55.93|61.1|63.46|71.07|71.42|73.81|67.95|65.67|75.17|86.36|81.44|91.92|105.51|108.31|93.78|105.82|101.2|107.72|94.11|87.35|96.38|102.08|101.25|110.67|110.11|127.07|122.14|129.15|131.88|141.8|146.78|135.02|133.84|136.57|143.65|148.48|138.81|135.21|130.1|128.43|138.18|142.3|154.83|163.1|178.22|167.41||
2025-09-26 06:49:19|usa_0383|SIG|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||7.5|5|3.754|3.754|3.754|5.834|7.92|7.086|7.5|10.42|10|9.48|10|12.75|15.416|9.75|10.334|12.834|16.584|17.3333|18.834|15.75|16|15.666|15.916|21.3333|21.3333|22.28|25.3333|30|35.3333|27.666|27.6|23.414|27.666|34.826|35.034|37.474|43.114|37.266|40.94|44|38.08|39.74|36.04|36.28|35.28|40.56|46.62|46.46|45.32|38.44|25.8|24.34|24.86|23.04|7.83|7.4|17.99|24.23|25.85|28.81|31.05|26.44|39.83|43.87|46.01|38.94|44.28|46.9|43.66|45.86|53.75|61.22|68.51|66.4|76.84|95.55|106.09|117.87|130.96|119.88|129.33|138|131.39|108.4|98.97|81.98|91.29|63.59|48.1|63.07|52.29|50.28|43|64.2|52.7|28.11|18.86|12.24|18.37|23.32|10.55|17.27|30.29|49.78|60.58|79.2|97.14|70.5|59.6|65.37|65|71.62|63.49|75|82.18|101.76|109.49|84.1|100.2|52.32|66.57|88.05||
2025-09-26 06:49:25|usa_0384|NEM|price_next_month|0||||||||||||||||||||||||||||37.2807|30.1098|35.6061|26.5123|25.9835|25.7271|28.1227|29.5169|34.0518|27.9785|36.5996|34.1159|28.4673|36.5355|43.5943|39.484|34.3562|41.25|39.5|41.38|34.38|41.88|42.75|37.75|56|57.88|49.38|46.25|39.88|34.63|41.25|35|28.5|32.19|18.88|21.25|17.69|24.06|18.5|21.94|20.38|23.44|17.69|13.56|15.45|18.23|18.7|23.2|21.84|28.51|24.4|24.72|28.95|27.02|36.1|43.78|41.66|37.4|40.47|47.52|41.59|37.97|37.55|42.6|61.8|58.36|51.23|45.27|45.1|41.7|41.75|50.9|54.25|44.21|47.96|26.34|39.78|40.24|41.35|43.46|42.86|56.08|55.9|60.86|55.07|58.61|55.61|66.83|61.48|47.65|44.47|54.58|42.96|32.4|30|27.26|21.6|24.83|24.91|18.76|25.15|26.49|17.17|19.46|19.96|34.97|44|37.04|36.28|33.81|37.17|36.16|40.51|39.29|36.68|30.92|34.11|31.06|36.52|39.73|45.06|59.48|69.2|62.84|59.6|62.41|62.82|54|61.17|72.85|45.28|42.32|52.93|47.4|42.92|37.47|34.51|40.64|49.07|45.44|42.72|52.68|62.1||
2025-09-26 06:49:30|usa_0385|WEC|price_next_month|0||||||||||||||||||||||||||||5.5367|5.2033|5.75|6.01|6.3267|6.7467|7.0467|7.67|8.0067|8.32|9.175|8.58|8.775|9.305|9.46|10.055|13.375|13.065|13|13.25|14|13.875|14|14.75|15.75|13.315|13.315|13.565|12.94|12.5|12.78|12.655|13.78|15.25|14.22|15.315|13|13.44|12.565|11.19|9.875|10.69|9.94|9.405|10.05|11|11.07|11.105|11.3|13|12.665|11.49|12.125|13.165|14.075|16.375|16.545|15.7|16.075|16.32|17.09|17.63|20.075|18.915|20.755|19.525|21.1|22.97|23.28|24.395|21.465|23.94|22.765|23.73|22.56|21.75|22.29|19.98|21.485|21.835|24.47|26.255|27.14|29.77|30.145|31.21|30.65|32.43|34|36.84|40.74|38.47|39.43|44.94|43.48|42.11|42.67|48.48|43.58|49.66|55.77|49.12|49|51.56|55.23|58.21|64.91|59.72|59.05|60.52|62.97|67.39|64.3|64.28|66.37|68.4|73.03|78.43|85.46|94.4|99.89|90.55|95.26|100.55|88.9|97.17|94.14|90.06|97.04|100.05|103.81|91.33|93.99|96.17|89.86|81.39|80.76|82.64|86.06|95.53|99.26|109.52|109.08||
2025-09-26 06:49:35|usa_0387|MKL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||44|40.5|42.8125|41.5|41.9375|51.75|61.375|74.5|75.875|80|89|87|98|110|147|153.44|162.69|158.5|170.75|148.63|171.88|186.5|191.5|172.94|164|145|154.63|144.88|164.75|196.25|202.41|195.95|192.9|218|202.5|202.49|203.4|242.35|270.49|252.39|271.39|293.01|282.5|318|341|343.1|336|318|334|349.25|340.65|399.5|485.1|458.91|465.5|543.22|463|434.4|363|350.84|270.03|287|315.57|322.7|325.01|382.84|338|335.02|402.5|417.28|400.42|386.5|403.07|440.28|432.06|471.94|476.13|536.25|530|529.67|539.14|625.92|632.11|690.89|683.36|740.64|889.75|868|840.46|899.11|948.75|877.43|925|969.6|1071.51|1084.3|1147.69|1130.04|1170|1093.24|1053.51|1071.51|1113.93|1171|1172.97|865.84|1044.54|932.8|969.48|1176.42|1206.17|1313.13|1232.74|1353.28|1297.14|1206.1|1408.98|1368.53|1449.71|1470.52|1497.43|1458.4|1638.85|1542.01|1828.78|1818.6|2008.29||
2025-09-26 06:49:41|usa_0389|XEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:49:43|usa_0390|O|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.747|8.5944|8.8994|10.4101|9.5047|11.1993|9.8049|10.473|11.1364|12.831|11.9837|12.4679|12.6519|12.894|12.6519|11.6496|12.0757|11.5625|11.3204|11.6206|10.8943|10.289|10.5602|11.7416|11.1364|12.5938|13.8527|13.8817|13.8478|14.9857|16.3414|16.3656|16.1962|16.4044|18.2056|19.1981|19.0771|19.9922|18.5203|19.6194|23.2363|22.5729|23.3477|24.1998|21.5658|22.5536|21.9532|22.1565|25.5652|27.87|27.0178|22.7279|28.606|23.551|25.4781|24.3935|22.389|18.6607|21.6239|22.8344|22.4471|27.0469|31.7532|31.0753|33.1961|33.8546|34.4259|31.4336|32.3536|35.249|38.0961|39.8973|38.0283|42.2989|49.3584|42.0374|40.333|39.4906|42.0761|41.6888|44.5746|52.5927|45.4848|46.7631|47.8961|54.0259|57.3281|69.2101|57.3669|57.7445|56.505|55.2558|51.973|51.5082|48.9129|54.0066|58.3643|66.5181|67.7963|67.0216|79.2038|75.9307|53.1835|58.1512|56.0305|57.1925|66.9635|68.0675|69.1714|69.41|69.36|73.99|62.27|67.83|62.84|60.97|47.38|54.39|53.54|57.43|59.37|54.64|57.86|56.13||
2025-09-26 06:49:47|usa_0391|PLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:49:48|usa_0392|VMC|price_next_month|0||||||||||||||||||||||||||||14.25|14.8767|15|10.1233|11.0833|12.7933|12.2933|13|13.2933|13.25|14.25|14.3767|16.2933|14.6667|15.1667|15.6667|16.0433|15.4167|15.3333|17.1667|16.5|19.3333|18|18.5433|19.25|19.1667|18.6267|20.25|19.8333|21.7933|28.6267|29.6033|32.8333|38.3533|38.3333|39.5433|45.8533|47.75|44|41.31|42.31|43.81|42.81|42|45.48|46.23|49.05|41.57|46.4|46.02|40.44|33.56|34.05|34.97|40.22|44.31|47.7|46.24|47.62|49.78|56.48|53.04|70.24|65|71.88|84.96|66.97|81.48|101.84|123.67|95.72|85.51|78.25|68.82|64.19|54.28|49.46|47.55|47.48|46.03|44.19|57.28|45.24|36.51|42.56|45.2|34.29|31.29|43.86|42.81|38.74|45.97|56.56|49.88|47.18|53.55|61.73|64.53|63.13|61.71|70.51|85.52|91.02|96.58|88.2|107.63|123.98|113.2|128.33|120.88|123.12|121.75|135.4|111.69|112|101.14|101.65|126.11|138.35|142.87|141.63|112.97|117.42|144.84|149.14|178.24|179.99|190.12|190.31|172.29|165.33|163.7|183.33|175.12|220.5|196.49|226.01|257.63|274.51|273.93|274.15|262.33|274.67||
2025-09-26 06:49:54|usa_0393|RSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7533|14.5867|13.7533|13.7067|13.46|8.1667|7.8333|9.1267|11.1667|8.96|9.1667|12|13.2667|10.92|11.6|13.2|11.7333|13.72|13.6533|14.3067|16.1333|15.5|16.6333|19.2133|19.0667|20.5333|21.98|23.0667|24.1667|23.5667|25.2333|29.34|26.7733|27.34|28.8333|27.93|31.95|34.19|30|31.79|32.5|23.7|25.86|21|26.6|25.91|26.79|31.03|31.86|29.81|30.84|31.62|29.03|28.46|29.28|27.37|28.93|28.35|31.89|34.08|33.91|33.47|32.03|35.09|37.93|38.4|39.68|40.63|42.53|43.74|43.7|47.07|51.26|52.63|57.38|62.99|64.22|65.07|68.8|64.68|72.48|72.68|76.71|82.82|88.65|87.51|95.05|78.34|87.25|88.17|90.52|106.3|118.36|134.6|127.66|134.27|138.66|132.62|124.82|144.62|151.11|148.49|171.12|191.7|194.32|198|216.87|250.75|230.65||
2025-09-26 06:49:58|usa_0395|LLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:49:59|usa_0397|AAP|price_next_month|0.52910512597741|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65||18.3|18.1333|17.1833||19.7267|25|26.4167||28.0067|23.8667|27.5067||39.5133|41.4|42.37||37.43|29.8|36.58||40.68|33.3|33.42||39.91|42.19|31.15||44.15|43.72|39.47||50.2|55.19|67||62.49|60.72|66.85||71.65|71.02|79.04||83.63|81.66|101.51||121.44|134.02|145.45||158|185.77|163.19||149.34|156.66|170.29||140.66|96.81|89.62||123.25|161.8|177.24||158.09|137.95|157.87||135.58|162.85|149.83||188|202.85|227.27||189.86|199.05|147.93||112.2|67.34|51.64||70.18|60.81|43.84||49.6|56.32||
2025-09-26 06:50:03|usa_0398|JAZZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.85|12.53|14.52|8.67|6.82|3.98|1.03|0.55|4.29|6.66|9.6|9.81|8.6|10.81|21.78|34.5|36.8|40.34|46|45.03|45.99|53.62|57.4|54.7|71.04|90.71|159.07|136.155|143.32|169.82|175.555|186.74|193.02|126|132.65|149.52|138.92|119.35|120.19|152.11|161.25|141.53|153.04|157.59|174.33|155.53|128.01|127.68|136.19|126.23|149.1|110.25|113.01|145.63|170.98|167.16|173.71|144|131.04|166.54|158.54|135.08|153.12|143.56|131.82|127.02|120.11|110.75|108.44|111.91|121.43|116.41|116.34||
2025-09-26 06:50:07|usa_0399|EMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||21.875|22.25|25.8125|27|24.875|28.25|32|29.75|33.0625|33.625|26.125|26.375|27.3125|25.5|30.25|29.8125|29.7813|34.375|28.375|29.375|20.3125|27.8438|25.8438|19.2813|19.9375|26.1563|23.4375|21.4375|23.355|26.62|21.94|17.155|20.08|22.05|22.16|18.17|17.115|15.265|18.15|16.23|19.945|21.285|22.34|23.735|27.075|27|27.695|26.38|24.105|27.175|24.815|30.46|29.28|33.85|34.41|33.295|33.035|36.75|29.98|20.195|12.975|19.84|24.83|26.255|28.265|33.46|31.32|39.285|46.43|53.625|48.295|39.29|50.32|53.97|52.28|59.24|71.15|66.65|80.43|78.79|77.96|87.17|78.78|80.78|70.89|76.22|78.4|72.17|61.21|76.38|65.23|71.91|77.5|79.75|83.16|90.81|99.18|102.08|103.62|78.35|80.62|78.88|75.35|76.04|71.27|60.51|74.63|80.84|98.35|115.39|112.72|104.03|118.93|102.67|95.93|76.81|88.17|84.27|85.58|74.73|83.55|94.44|103.33|105.09|99.65|77|72.61||
2025-09-26 06:50:11|usa_0400|GPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:50:12|usa_0401|CHRW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|5.72|5.72|6.1575|5.5475|6.845|7.485|8.845|8.4525|10.1725|12.5|15.9375|13.6725|14.97|13.53|15.375|13.385|15.515|15.735|15|14.785|14.01|18.395|18.46|19.675|18.955|20.52|21.865|26.97|25.75|25.8|31.285|35.26|40.46|44.35|45.78|41.74|53.2|53.46|48.65|49.92|55.54|62.68|48.2|51.78|45.98|53.16|54.53|55.11|56.63|60.32|65.2|70.48|77.09|80.18|72.31|69.43|68.84|59.74|52.85|60.31|66.15|59.39|59.62|59.74|58.54|58.9|67.46|69.21|71.22|64.39|70.15|69.38|64.77|70.97|69.62|68.12|76.06|72.7|65.6|78.53|91.46|92.03|92.23|89.03|86.77|81|83.73|75.64|72.22|70.9|93.72|88.43|85.56|97.08|89.17|96.99|104.65|106.15|110.7|97.72|100.17|100.87|100.18|81.83|84.09|71|89.05|103.04|99.49|89.22|115.32||
2025-09-26 06:50:16|usa_0402|UHS|price_next_month|0|||||||||||||||||||||||||||||0.9525|1.2038|0.8438|1.25|1.6875|2.0625|1.625|1.9225|1.6087|1.5313|1.5313|1.89|1.7025|2|2.5775|2.75|2.985|3.4688|3.3287|2.9375|3.2975|3.9688|4.6875|6.235|6.9375|6.4075|6.25|7.25|9.47|10.1575|11.015|11.6575|14.39|12.8125|12.8275|11.1875|12.9525|10.64|7.345|11.1725|13.6875|16.845|20.97|20.475|22.44|24.75|20.195|20.925|23.275|23.64|24.24|23.29|19.335|25.625|23.525|27.46|21.95|22.755|20.78|21.52|28.37|26.02|23.57|23.755|25.395|28|26.475|28.965|30.36|26.22|24.375|23.565|31.32|30.31|21.02|18.925|25.2|27.805|27.825|29.16|37.12|35.97|41.27|42.1|54.78|49.64|39.97|41.29|42.71|39.08|41.39|56.64|66.59|69.95|80.56|82.02|81.79|106.6|103.71|102.53|116.95|145.23|122.09|112.64|133.68|129.53|120.71|112.63|120.76|110.83|102.7|121.5|114.2|122.1|121.56|132.53|126.87|150.86|137.46|137.11|105.69|109.9|109.55|124.68|148.41|160.41|124.1|130.06|122.53|112.47|115.87|148.21|150.35|138.96|125.89|158.81|170.43|213.76|204.31|188.56|177.07|166.45||
2025-09-26 06:50:22|usa_0403|WAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.97|6.97|7|7.75|7.405|7.405|8.9525|11|11.53|13.4375|15.97|18.375|22.75|26.2825|29.875|26.565|36.94|47.375|59.315|72.56|73.53|52.2|29.5|35.49|34.6|26.95|22.71|25.18|23.05|24.01|31.71|31.43|37.91|43.15|43.88|41.29|49.08|39.63|45.28|36.2|41.95|45.32|40.68|49.8|56.69|59.43|58.26|76.98|57.3|61.46|67.94|43.8|36.17|44.17|50.25|57.43|56.98|71.99|64.16|74.13|76.39|98|87.89|80.12|86.57|84.11|77.48|81.81|91.57|92.4|100.94|100.92|108.27|98.54|103.44|110.8|119.05|125.19|133.49|127.8|121.21|130.16|158.93|139.14|141.65|169.89|173.44|196.05|215.61|188.41|197.27|189.69|231.22|213.54|210.56|211.62|223.79|187|213.15|222.82|264.67|299.87|389.81|367.55|320.12|303.02|364.03|299.17|328.58|300.36|276.21|238.53|317.71|309.04|336.28|323.11|415.48|347.73|288.76||
2025-09-26 06:50:27|usa_0404|CTXS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:50:28|usa_0406|TAP|price_next_month|0||||||||||||||||||||||||||||9.185|11.56|12.25|12.25|10.935|11.185|10.25|9.185|10.435|9.185|9.75|10.375|8.375|8.685|9.435|10.435|7.94|9.31|10|8.625|8.375|8.185|8.625|8.935|12|9.5|9.435|9.75|9.31|11.435|15.735|17.655|15.875|17.875|18.86|25|32.03|26.75|26.625|27.75|24.25|25.5|31.5|31.845|34.775|26|25.145|24.875|26.335|33.425|30.205|34.24|30.1|26.765|25.69|28.025|28.27|32.855|34.38|33.35|37.3|30.875|31.35|30.85|31.25|36.93|35.725|35.59|40.4|47.14|44.47|57.23|44.67|54.84|53.97|37.36|40.27|38.25|45.21|48.97|42|44.36|45.01|47.23|46.87|48.75|45.05|42.34|42.89|41.58|42.32|43.14|45.18|51.6|50.06|54|52.64|59.97|67.53|74.38|75.93|73.51|71.14|88.1|90.48|95.63|102.16|103.81|96.52|95.89|88.98|80.87|84.02|71.24|67|64|66.61|64.19|53.99|52.72|55.58|41.01|37.52|35.26|50.16|54.95|48.89|44.09|47.66|54.14|59.75|50.43|52.58|59.48|69.77|57.77|61.79|57.26|52.85|54.47|54.75|57.53|48.72||
2025-09-26 06:50:34|usa_0407|KIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||8.5289|7.9733|8.2222|8.14|8.0289|8.3889|8.8622|8.1956|8.6667|8.6667|9.2933|9.6267|10.9167|10.3767|11.3333|10.6667|11.5|12.3767|12.3333|13.27|13|13.0833|12.5|11.3767|11.75|13.27|13.75|13.4167|14.65|14.6667|15.6|16.2967|15.26|16.05|16.07|15.15|15.7|18.1|20.465|20.83|23.065|21.37|24.05|27.275|26.49|27.695|32.83|29.62|35.09|37.13|39.24|44.43|49.6|48.07|37.33|41.52|35.85|39.91|35.29|22.58|14.38|12.02|9.84|12.64|12.62|15.59|15.07|17.21|18.09|19.54|19.03|17.47|18.25|19.41|19.49|19.52|20.77|23.78|22.55|21.48|20.91|22.92|22.38|24.95|27.65|24.1|24.71|26.77|27.19|28.12|32.1|26.61|24.89|20.29|20.18|18.16|15.91|14.51|16.69|16.09|17.01|17.39|19.21|21.56|19.05|10.91|11.15|10.26|16.51|21|21.33|22.6|24.26|25.33|22.11|21.38|22.46|19.19|20.26|17.94|20.2|18.63|21.73|23.72|22.45|19.98|21.23||
2025-09-26 06:50:39|usa_0408|RMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.8594|0.9375|0.8281|0.7813|1|1.0469|1.3675|1.0938|1.5|1.75|2.0238|2.4769|2.805|3.1875|6.1563|3.305|3.5625|4.3288|5.375|8.5|6.9375|6.375|10.5|11.2|13.175|13.95|10.75|9.2775|6.7775|8.4425|8.2875|9.17|9.925|10.4425|11.0125|12.32|12.25|11.75|12.825|15.525|16.75|19.065|19.72|21.575|23.205|21.995|26.29|21.13|21.49|20.715|23.225|21.56|18.91|17.13|19.95|19.225|20.5|24.605|25.57|34.215|32.845|31.87|31.49|31.89|30.29|28.3|29.03|34.01|31.56|39.94|43.8|48.02|47.65|51.74|43.61|49.85|51.74|52.22|62.47|63.94|57.95|57.61|56.7|55.8|68.88|59.77|67.54|67.99|77.12|84.18|100.79|94.64|105.78|105.92|95.17|104.51|128.7|147.92|158.97|155.32|202.51|191.94|201.57|187.97|271.8|262.91|228.6|199.97|240.52|223.69|228.37|240.96|222.35|141.22|190.2|213.99|213.25|242.47|236.18|236.59|271.94||
2025-09-26 06:50:43|usa_0410|FNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.7448|5.8704|4.2051|3.7887|3.7471|3.5805|4.4132|5.2876|5.9121|4.4965|4.9545|5.2876|4.4132|4.1218|5.9745|7.2444|9.5759|12.2821|12.5527|10.242|8.8681|6.0786|5.808|5.2251|4.1842|4.9128|5.8912|8.1811|11.0747|7.7995|8.542|7.6607|8.2991|10.2767|9.8534|10.0616|11.2343|11.4564|9.5551|10.2975|13.7254|12.1919|12.0739|12.5735|14.5928|10.6931|13.1217|15.0924|16.9174|13.9822|12.7748|15.4741|16.4733|17.6876|14.4957|10.6792|13.4756|11.0955|9.2706|6.2521|10.1449|12.5805|9.9575|9.4163|8.9514|10.5335|10.249|9.2914|9.333|10.7139|11.3106|10.7139|12.6221|13.3715|12.9205|14.8565|17.417|18.6313|16.9868|19.5334|21.8857|22.3298|18.8117|20.7061|24.356|24.9736|27.1247|24.4809|22.4686|22.1356|26.1394|24.9181|24.5365|28.4154|33.9042|35.9706|37.4701|35.4034|38.9313|32.1543|34.7594|38.4026|41.2191|44.0644|46.8617|26.0022|31.1066|30.078|34.8939|43.8529|42.8821|46.0542|48.3997|38.2776|38.4122|37.8546|44.03|35.49|39.17|39.09|50.03|49.5|55.41|60.17|58.17|64.05|56.43||
2025-09-26 06:50:48|usa_0411|SIRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||37.5|36.3|39.4|27.5|31.3|36.3|136.3|87.5|56.3|66.3|133.8|168.1|213.8|166.9|287.5|263.8|303.8|338.8|245|310|255|413.8|396.9|383.8|502.5|316.3|103.1|80.5|24.9|62.3|44.9|20.5|9.1|11.6|7.4|17.8|23.5|27|33|25.1|39|66.2|47.6|68.2|62.3|56.7|46.8|42|38.3|36.9|29.6|30.1|33.6|32|25.7|16|3.4|1.2|3.9|4.5|5.9|8.4|11.8|10.3|15|16.2|19.9|21.1|17.9|20.8|22.6|21.6|28|31.4|32.5|37.4|37.7|35.8|31.899|33.8|34.3|35.5|39.5|39.6|40.8|37|39.5|43.9|41.7|47.2|49.5|58.6|54.4|61.1|63.3|70.2|60.2|58.3|58.1|62.6|67.2|70.7|59.1|58.8|57.3|62.6|61|64.7|60.9|63.6|60|66.8|60.4|57.9|38|51|42.8|50.9|29.4|34.5|26.66|24.01|21.42|21.12||
2025-09-26 06:50:52|usa_0412|MKC|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||5.4375|5.0625|4.97|4.5625|5.6575|5.375|5.97|6.0325|5.5|5.5325|5.845|5.89|6.125|6.3125|6.015|7|8.0625|8.9375|7.265|8.4525|7.25|7.89|8.265|7.4375|8.0625|8.125|7.4375|9.015|10.4975|10.505|11.45|10.4925|12.8075|12.875|11.4|11.6|12.07|13.6|13.71|15.05|16.76|17|17.17|19.3|17.215|16.34|16.315|15.46|16.93|16.775|18.99|19.28|19.26|19.09|17.985|18.955|18.485|17.83|19.225|15.93|14.785|16.265|16.97|18.065|19.18|18.98|21.02|23.265|23.915|24.785|23.08|25.21|27.215|30.325|31.02|31.765|36.775|35.18|32.35|34.46|35.87|35.795|33.45|37.15|38.555|40.475|41.09|42.78|49.74|53.335|49.96|46.665|48.775|48.755|51.32|50.955|53.195|58.045|65.875|69.62|75.315|77.505|78.15|84.865|70.605|89.705|97.05|95.6|89.16|88.32|81.03|96.61|99.8|83.25|71.27|82.89|83.21|87.23|75.64|68.42|76.81|70.94|82.3|76.24|82.31|75.82|64.62||
2025-09-26 06:50:58|usa_0413|AEE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.44|39.63|37.81|39.94|39.25|38.69|39.25|37.81|32.56|36.69|36.19|39.75|40.78|41.97|39.29|40.1|42.87|41.76|43.7|40.4|39.33|40.98|41.76|44.65|48.29|43.72|44.69|48|50.12|51.7|55.62|52.6|50.76|50.37|51.5|54.1|53.11|52.57|47.98|54.06|44.74|45.36|41.09|32.45|33.25|23.02|25.43|24.34|25.55|25.96|25.37|28.98|28.37|29.31|28.82|31.88|31.64|32.79|34.21|32.88|32.44|36.25|35.81|36.18|37.84|41.31|38.45|42.34|45.28|40.94|41.08|43.68|44.92|48|52.44|49.95|52.65|54.69|56.1|61.99|56.63|58.62|62.06|64.58|69.34|72.77|75.69|77.7|82.05|72.75|80.24|81.12|72.72|84.84|83.92|84.29|88.74|92.9|93.12|81.52|86.87|88.97|85.67|75.71|69.57|73.87|79.27|87.11|94.2|99.24|101.13||
2025-09-26 06:51:01|usa_0415|TIF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:03|usa_0416|AMTD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|51.0001|47.4|39.6|41.94|39|42.6|34.8|23.58|24|13.26|10.62|6.24|5.01|4.95|4.59|2.2557|1.68|1.77|1.55|1.355|1.01|0.99|1.02||
2025-09-26 06:51:05|usa_0417|SEE|price_next_month|0||||||||||||||||||||||||||||10.065|10.75|13.5|10.5|14.69|15.375|18.565|20.565|24.315|25.25|26.065|12|11.81|11.81|12.625|14.94|7.705|7.265|7.875|8.515|10|10.705|12.69|13.19|14.69|17.69|17.375|19.44|21.375|23.125|23.44|25.78|31.44|31.345|20|17.72|26.53|30.405|32.125|27.69|28.065|27.815|25.19|24.065|15.915|19.4|20.6|20.02|20.76|22.335|7.255|7.66|18.86|21.425|23.865|26.615|24.895|24.54|23.72|24.77|25.65|24.22|26.53|25.155|27.635|26.925|23.62|29.76|32.95|32.9|27.25|24.93|26.15|25.29|21.7|16.92|13.55|19.06|18.39|19.23|19.84|21.5|21.63|23.15|26.69|25.77|21.53|17.8|19.93|19.18|16.2|16.22|18.72|22.12|27.24|30.18|31.19|34.31|32.12|36.25|40.5|45.6|53.17|49.12|40.53|47.36|47.18|45.63|48.5|44.02|43.51|44.23|47.35|43.85|44.07|32.36|39.5|46.62|41.79|41.77|35.5|28.59|35.68|39.59|42.27|49.4|56.75|59.32|67.92|64.21|61.12|47.62|54.76|47.99|45.62|30.79|34.55|31.48|38.05|36.18|34.83|27.56|29.27||
2025-09-26 06:51:10|usa_0419|BLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:11|usa_0420|OKE|price_next_month|0.081463009143807|||||||||||||||||||||||||||||1.7947|1.7706|2.0508||2.1492|2.0026|2.3243||2.4184|2.6089|2.6264||3.736|3.4777|3.3574||3.585|3.9396|3.7754||4.1584|4.7887|5.1433||5.964|5.9925|6.0188||6.6206|7.0868|8.1811||8.5488|6.5791|7.6187||6.5659|6.7979|5.8962||6.3755|6.9905|8.9318||9.2142|7.0912|7.5289||9.0916|8.4657|8.2906||8.9165|9.1879|8.6714||9.3542|10.3129|12.2214||13.5039|14.8827|12.0069||14.7033|16.7518|18.9274||23.6811|20.5076|20.3544||21.9127|19.1331|12.8429||12.8254|14.8302|17.5179||19.4658|18.7829|22.3723||31.1181|31.0349|36.4015||36.327|38.9841|39.2817||39.5181|45.0335|50.8377||64.49|70.2|54.16||41.92|36.01|29.48||43.25|46.89|54.93||49.68|54.16|51.9||68.16|65.91|61.43||63.62|71.28|71.05||36.69|27.48|35.87||52.74|52.52|59.84||65.85|61.23|66.92||56.66|65.2|68.85||81|92.36|113.6||80.84|76.38||
2025-09-26 06:51:18|usa_0421|MXIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:19|usa_0422|EXPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1319|16.5634|22.2986|16.7218|12.0245|14.294|18.2083|21.287|22.6505|28.2449|20.5569|22.2194|16.5019|10.5556|7.8551|9.2625|15.6046|22.2019|20.0116|20.8296|18.2611|24.8847|23.4773|21.4454|26.6704|24.612|32.37|31.54|56.99|53.69|65.66|64.18|47.13|49.2|65.52|72.1|79.42|79.84|85.93|98.895|109.56|128.39|105.32|106.64|116.13|127.99|121.59|135.43|155.47|147.9|128.01|108.44|127.81|117.57|118.48|127.76|135.1|137.06|108.45|69.15|87.53|95.07|142.82|177.08|156.12|162.75|177.56|178.58|100.32|98.71|114.3|92.11|119.1|95.97|148.33|135.8|135.88|158.39|170.95|160.11|185.47||
2025-09-26 06:51:23|usa_0423|MCHP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||0.4664|0.6255|1.4047|1.759|1.8519|2.1175|3.0993|2.2104|2.7901|3.8025|3.9259|3.284|2.5185|3.1486|3.5802|5.6489|4.6296|5.5185|5.9081|3.4207|4.2044|4.5422|4.0089|4.2785|5.1852|7.4267|9.8711|9.3156|13.7911|15.4311|10.5433|10.02|9.6433|12.1|10.4067|12.5633|14.8333|11.01|12.2|11.045|10.4|13.21|16.395|14.35|14.02|14.485|15.125|13.025|14.24|15.535|15.075|18.755|18.63|16.105|16.465|17.38|20.17|18.155|16.585|15.955|18.375|15.965|12.315|9.485|11.5|13.465|11.98|12.905|14.605|15.225|16.09|18.235|20.52|16.875|18.09|18.45|17.685|16.69|15.6703|16.725|18.21|19.87|21.48|22.43|23.77|22.51|21.555|22.55|23.8275|21.42|24.145|22.405|24.295|27.82|30.275|33.675|37.79|40.02|47.4|47.61|41.83|46.715|32.89|40.185|49.945|47.21|47.145|48.74|43.865|50.865|52.54|68.055|75.145|71.56|74.09|77.48|65.2|68.86|61.74|77.62|72.99|93.94|71.29|85.18|91.98|88.78|73.37|54.3|46.08|67.59||
2025-09-26 06:51:27|usa_0424|VAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:29|usa_0425|ULTA|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.17|14.01|13.76|12.23|7.03|5.96|9.02|11.8|18.03|17.72|23.5|22.96|34.95|42.55|55.98|52.69|68.37|82.06|91.24|91.99|94.19|87.17|91.67|101.52|128.47|86.15|85.03|96|126.49|138|151.51|158.72|162.7|159.17|233.01|275.89|260.41|277.26|303|231.65|217.07|201.13|253.69|242.18|296.83|306.31|322.07|328.12|233.98|301.34|243.31|205.4|281.29|327.91|329.81|373.85|383.95|368.13|423.1|401.31|449.88|524.94|412.2|430.58|417.96|541.29|378.33|352.84|338.38|366.36|407.04|516.87||
2025-09-26 06:51:32|usa_0426|NLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|42.24|43.52|33.24|30.24|38|41.52|42|34.52|34.52|34.52|32.76|33.76|42.8|46.08|57.6|55|67.8|72.8|78.96|70.12|73|76|76.6|65.36|78.48|69.2|66|71.92|78.4|76.48|63.8|45.92|49.72|53.88|51.24|52.48|55.12|63.64|57.8|68.36|78.84|67.04|60.28|55.6|60.56|56.28|67.4|67.64|69.52|67.8|69.6|70.72|71.32|71.36|67.12|67.4|67.36|65.28|69.72|64.56|59.48|63.76|47.68|47.16|43.08|46.2|44.4|45.64|42.24|40.28|39.8|39.8|38|41.68|43.92|41.44|40.88|47.24|48.12|45.84|42.16|41.48|42.88|39.48|41.76|40.36|38.2|35.92|39.04|25|29.64|28.36|32.48|36.32|33.96|33.84|31.6|25.68|27.52|18.55|23.47|19.98|20.09|15.61|19.19|18.74|19.91|19.01|20.41|19.6|20.33||
2025-09-26 06:51:36|usa_0427|KLAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.815|10.515|10|13.19|12.5|15.5|21.69|21.375|14.75|14.44|9.44|12.125|21.315|22.25|30.315|21.97|18.75|20.155|14.94|18.44|28.875|24.815|33.875|39.595|58.63|74.88|53.25|33.81|45.88|54.96|54.39|40.86|57.28|58.97|39.39|35.61|32.64|41|51.65|57.27|57.02|41.7|41.23|45.53|46.25|38.95|51.7|46.3|51.98|48.16|42.19|49.17|49.25|55.55|56.79|52.65|41.78|43.68|37.59|23.25|20.04|27.74|31.88|32.51|28.2|34.06|31.67|35.72|44.08|43.9|39.82|47.09|51.11|52.135|50.91|46.5532|54.91|54.25|58.63|65.6|61.47|63.99|71.49|79.15|61.47|58.8|53.05|67.12|66.99|69.94|75.71|75.11|85.11|98.22|92.63|108.89|109.8|101.74|117.42|91.54|106.57|127.48|136.32|169.04|165.74|164.09|199.83|197.18|280.07|315.35|348.16|372.76|389.27|319.26|383.54|316.45|392.48|386.54|513.95|469.7|594.04|689.29|823.07|666.23|738.24|702.69|879.03||
2025-09-26 06:51:42|usa_0428|IFF|price_next_month|0||||||||||||||||||||||||||||16.71|17.46|21.82|20.42|23.4|24.56|24.37|27.85|30.4|34.73|34.02|36.32|34.4|36.32|37.2|35.56|37.88|36.5|42|43.88|49.25|51.38|52.25|48.25|50.13|49|42.75|41.38|44.38|42.13|53.13|48.38|42.25|48.94|42|37.44|43.63|39.5|45.31|38.25|35.69|34.44|26.75|16.75|22.07|24.72|29.13|28.51|30.09|32.2|30.59|33.55|31.77|31.78|30.15|33.1|36.66|36.25|36.54|39.05|42.22|37.9|37.92|32.99|32.96|35.33|37|42.48|48.48|48.67|50.11|52.21|42.55|45.61|40.22|31.88|28.62|31.2|35.26|38.09|39.77|50.09|45.38|50.16|57.05|63.52|61.17|60.56|55.81|60.21|55.74|64.62|70.43|77.19|80.68|82.65|86.68|98.52|100.99|99.15|106.11|114.75|115.59|116.06|116.96|119.47|133.25|130.78|117.21|138.59|133.18|147.42|150.3|141.26|132.76|144.66|141.78|137.79|143.99|122.01|131.11|131.03|125.95|102.66|112.38|142.17|150.64|147.45|131.92|121.3|124.05|97.61|112.46|96.96|84.61|68.35|80.68|84.65|99.48|99.43|87.09|78.46|71.03||
2025-09-26 06:51:47|usa_0429|AWK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.16|19.46|18.97|21.36|18.47|19.83|19.87|22.02|21.45|21.84|23.73|25.95|28.38|28.99|30.36|32.66|33.37|36.26|36.74|38.34|41.92|42.82|42.82|42.16|45.67|48.78|53.12|56.56|54.12|51.61|58.6|62.35|72.2|82.23|72.42|71.91|79.5|80.76|87.76|84.2|84.07|87.42|90.18|94.24|102.28|114.01|120.97|135.29|121.69|144.89|152.16|161.21|158.72|170.2|172.65|157.84|164.2|155.44|132.76|157.02|151.51|143.98|116.5|124.02|121.36|141.16|137.66|124.64|143.97|142.84||
2025-09-26 06:51:50|usa_0431|FRT|price_next_month|0||||||||||||||||||||||||||||19.87|20|20.12|13|17.25|19|20|19|20.75|21.25|22.25|24.37|24.62|27.25|27.12|27.25|24.13|24.63|24.88|21.38|20.88|20.25|21.75|20.25|21.38|21.75|22.38|23.63|28.25|25.75|26.5|25.31|24.75|24.31|23.38|22.63|23|23.88|22.63|18.19|19.94|21.25|21.38|19.25|19.72|19.5|21.5|21.82|24.31|26.95|27.3|26.35|28.04|30.82|34.87|37.95|41.29|37.08|42.2|47.45|47.18|53.5|65.31|60.65|66.82|68.23|72.55|80.15|93.42|90.17|75.14|88.22|73.85|82.15|72.61|61.27|50.63|55.2|57.05|59.03|64.38|77.39|78.19|81.98|80.43|87.56|87.34|88.76|94.46|100.66|108.66|107.83|105.85|117.01|105.33|103.6|109|117.54|122.1|131.8|143.77|133.67|136.79|143.49|150.83|152.08|169.7|145.23|140.43|130.89|132.63|120.52|120.8|115.85|125.5|124.05|132.57|133.85|132.01|136.01|125.02|83.27|76.3|68.78|87.56|112.84|117.53|120.35|127.49|117.06|105.61|98.98|111.53|98.89|101.52|91.19|101.73|104.17|111.65|110.84|108.63|94.02|92.16||
2025-09-26 06:51:56|usa_0432|JNPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:51:57|usa_0433|MTD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|20.13|21.13|21.88|26.5|26.13|28.94|29.81|31.88|34.5|40.5|46.69|51.8|44.25|42.6|45.91|47.1|38.45|28.45|29.95|30.48|35.5|34.9|38.34|45.8|44.82|41.7|47.9|50.16|45.85|52.5|51.6|57.89|64.8|61.53|68.65|82.8|97.62|95.16|106.35|99.52|95.26|107.51|76.54|66.58|61.63|84.06|97.5|97.47|125.48|116.8|130.56|149.19|187.4|154.81|153.6|175.5|179.32|154.8|169.37|212.53|208.96|220.6|247.46|246.3|233.12|257.14|258.47|303.95|317.01|337.6|310.99|312.85|357.95|411.21|404.08|426.63|513.42|573.08|682.63|675.26|559.93|592.51|546.82|638.16|745.26|756.75|704.94|757.18|719.94|935|997.91|1168.1|1313.32|1473.71|1480.88|1472.68|1277.53|1349.73|1264.93|1532.92|1491.5|1257.47|985.2|1197.19|1229.7|1521.03|1291.75|1364.44|1070.57|1233.68||
2025-09-26 06:52:01|usa_0434|PII|price_next_month|0|||||||||||||||||||||||||||||||||||||4.3483|5.16|5.3833|5.3983|6.605|7.7383|4.6633|4.2017|4.2783|4.6567|5.975|6.1117|7.5417|6.5833|7|7.5|8.72|6.9075|4.9075|6.2825|6.875|7.235|7.61|7.5325|8.9075|9.5325|8.595|8.1875|9.4225|9.845|8.735|8.095|7.6575|7.5625|8.6875|11.5125|9.675|12.22|11.24|14.225|18.825|17.0025|15.7475|12.89|13.2175|19.75|21.4|20.73|21.45|23.9|29.675|33.75|28.78|27.65|22.545|27.275|23.95|19.11|21.41|23.38|25.265|24.68|24.59|21.785|23.275|21.4|16.835|10.635|16.725|18.935|21.035|22.105|29.585|29.85|35.545|38.46|52.715|59.275|63.34|64.4|79.44|75.16|84.5|87.09|86.19|112.14|130.95|125.2|134.33|147.54|150.86|144.59|136.96|137.06|112.34|73.84|97.88|98.75|76.61|84.07|85.26|89.66|118.43|113.01|104.82|105.42|88.98|83.88|96.4|94.67|98.65|91.84|70.93|103.63|90.86|116.67|140.03|131.07|114.95|112.59|94.94|117.28|101.6|114.84|108.65|135.84|86.42|89.96|85.16|83.28|69.91|47.7|33.96|52.91||
2025-09-26 06:52:07|usa_0435|SWN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-09-26 06:52:08|usa_0436|AES|price_next_month|0||||||||||||||||||||||||||||||||||4.0453|4.3689|5.3398|5.7444|3.4587|3.6003|4.4094|5.0971|5.1376|5.2994|5.7646|4.4375|4.375|4.938|4.375|4.313|4.719|4.938|5.5|5.688|7.969|10.969|14.844|16.313|19.75|19.813|21.407|27.594|22.9063|20.4688|16.8438|25|30|28.2188|40.0625|44.9688|53.4375|56.5|57.63|47.67|38.3|13.85|13.5227|8.02|2.05|1.77|3.47|6.01|6.29|8.75|9.76|8.6179|9.65|10.9|14.05|16.08|16.05|15.89|17.04|16.97|19.86|21.99|20.79|21.99|19.65|21.41|19.09|17.36|16.14|7.97|7.91|7.07|12.79|13.07|12.63|11.54|10.31|11.94|12.4|13.24|12.31|11.22|12.76|12.52|12.06|10.45|10.84|13.86|12.44|14.09|14.06|14.45|14.61|14.07|12.22|13.25|12.8|10.95|9.5|11.16|12.35|11.77|11.44|11.31|11.18|10.63|11.56|12.24|13.36|14.58|16.39|17.12|16.79|17.05|19.86|13.25|15.23|19.5|24.39|27.82|23.7|25.13|22.18|20.42|22.22|26.16|27.41|23.66|21.63|14.9|16.68|17.9|17.79|16.49|11|10|13.15||
2025-09-26 06:52:13|usa_0438|MAS|price_next_month|0||||||||||||||||||||||||||||10.9326|10.8227|10.2732|6.4312|8.6819|9.671|9.504|10.1106|11.6492|12.2514|12.0316|10.9898|14.2867|14.1768|12.5283|13.8999|17.0913|12.5283|11.5393|10.4403|10.3304|11.2096|11.4294|12.3657|12.858|11.9789|12.2558|13.7944|15.1659|16.5946|20.608|19.2893|21.6499|25.4963|25.4435|24.7841|28.3536|25.8304|26.1557|26.815|17.5309|19.7288|17.3638|16.4319|21.1004|20.2212|22.1642|17.4342|23.5269|24.705|21.2762|18.076|15.9923|18.5244|21.4257|24.1775|23.439|24.6259|26.5865|30.1208|32.3539|27.6854|29.8131|25.0567|26.0677|28.0459|23.5005|24.3094|28.125|23.9225|23.9225|21.1707|20.1596|16.0099|14.4977|8.9237|6.8752|7.7896|12.247|10.3304|11.9217|14.2691|9.038|9.3721|11.7107|11.7986|9.2754|8.4401|10.6117|11.5876|10.5766|13.2669|16.1682|17.0913|18.0408|18.5771|18.6035|17.6628|18.287|19.4035|21.8389|23.2895|26.39|29|26.39|30.71|36.48|30.88|32.95|37.02|38.13|39.82|44.66|37.87|40.33|30|32.41|39.06|40.77|46.25|47.52|41.04|57.16|53.6|54.31|63.88|59.71|65.55|63.33|52.69|55.38|46.27|53.2|53.51|60.68|52.09|67.29|68.45|77.85|79.91|79.28|60.61|68.13||
2025-09-26 06:52:18|usa_0441|TRIP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.03|33.69|45.1|30.78|43.68|53.07|60.66|82.26|81.5|80.83|99.88|88.66|69.77|80.97|80.6|84.25|69.69|64.54|69.94|63.19|52.13|41.97|38.82|37.5|36.3|41.98|59.69|50.67|55.58|50.79|46.86|40.26|30.56|19.97|20.33|19.4|33.06|53.01|38|36.26|26.66|27.85|17.98|24.39|22.765|19.03|17.28|14.76|21.34|26.33|18.2|16.04|15.9|11.89|17.68||
2025-09-26 06:52:24|usa_0442|LEA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|39.98|34.515|42.725|54.65|49.26|51.13|48.38|41.9|41.94|35.55|40.98|48.72|53.95|69.27|76.07|76.84|84.88|94.17|85.56|100.35|115.08|99.33|120.13|102.55|116.14|112.28|114.1|142.09|140.93|149.13|171.52|193.14|188.49|181.21|128.63|151.56|144.78|132.19|124.22|123.18|94.76|115.04|127.09|163.05|193.94|167.98|163.75|187.78|124.95|138.67|136.19|145.78|131.56|149.04|129.68|132.9|135.17|118.19|98.65|94.09|84.5|105.51||
2025-09-26 06:52:29|usa_0443|CMS|price_next_month|0||||||||||||||||||||||||||||33.13|29.37|31.5|26.25|29.25|27.75|21.75|17.62|19.5|15|16.5|17.37|19.5|22.12|26.37|26.37|24.25|22.25|22.38|23|23.5|23.25|25|27.63|31.13|29.13|30.38|31.63|33.5|31.75|37|36.5|42.56|43.69|42.19|44.06|42.81|43.81|37.38|36.88|30|19|25.56|27|29.5|31.3|26.67|21.51|22.83|19.36|8.12|7.83|5.67|6.23|6.5|8.12|8.78|8.31|9.03|9.36|10.53|12.92|15.84|14.91|14.47|13.32|14.01|14.89|16.69|18.52|16.16|16.97|15.67|14.58|13.5|10.25|11.75|12.02|12.94|13.3|15.17|16.26|15.92|18.38|19.5|19.8|19.14|20.82|21.83|22.99|24.66|24.32|25.7|29.94|27.99|27.46|27.79|30.31|28.93|32.67|37.73|33.93|34.26|36.07|38.88|40.68|45.18|42.15|42.6|45.4|46.24|48.37|44.75|47.19|48.34|49.52|52.14|55.55|58.22|63.92|68.51|57.09|64.18|63.33|56.88|64.39|61.79|60.35|64.38|68.69|68.73|57.05|63.19|62.26|61.07|54.34|57.16|60.61|64.8|69.61|66|73.65|73.8||
2025-09-26 06:52:35|usa_0444|DHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||3.7933|3.3333|3.21|3.0433|3.96|3.25|4|5|6.5833|6.1667|7.21|5.2933|7.0433|6.46|5.4167|3.9367|3.8767|4.3133|5.1667|6.1667|7.8433|8.0733|9.1833|7.45|12.48|12.9|11.1|9.635|9.55|11.85|14.075|19.9|21.075|21.6|20.7225|22.5|29.835|30.5|41.08|30.69|37.32|30.02|21.43|23.43|29.06|22.18|16.32|12.69|17.26|15.49|11.12|7.38|5.96|13.05|11.59|10.96|11.79|14.69|11.02|10.43|12.39|12.44|11.88|11.13|13.92|16.35|17.63|20.96|23.66|26.08|20.1|18.95|23.48|22.28|20.7|22.79|24.52|25.4|29.69|29.44|27.51|30.06|32.88|28.83|29.91|32.89|35.69|44.21|49.05|44.14|43.7|35.96|38.45|44.31|45.93|52.37|59.2|47.22|66.16|66.81|76.8|98.29|95.43|89.27|89.22|69.59|78.03|76.88|98.69|109.82|127.02|104.4|142.91|142.49|179.93|169|141.9|126.34|142.84||
2025-09-26 06:52:39|usa_0445|FTI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5851|18.7258|23.8379|22.1012|25.27|32.2239|33.2008|32.1784|29.8254|37.2135|33.1588|31.8352|32.0383|32.5775|34.6504|38.9642|35.3997|34.5944|38.7401|44.4825|35.6238|26.7651|27.6615|22.8505|23.8519|16.758|20.6726|17.7664|21.8141|23.957|22.7314|19.3|19.181|24.125|22.7595|20.9667|18.3196|15.8126|17.1641|18.4807|13.8167|12.9064|6.4917|5.4903|3.7396|7.9133|7.91|7.85|7.5|6.85|7.59|6.33|10.92|12.42|12.81|17.99|19.93|19.34|25.72|28.15|26.48|30.05|28.33|32.19||
2025-09-26 06:52:42|usa_0446|URI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.88|34.5|33.94|26.88|35.25|29.81|28.94|18.63|19.13|13.5|20.63|21.5|17.29|20.02|23.39|18.25|21.25|25.5|14.5|6.1|10.33|10.3|14.5|17.42|22.4|17.2|19.84|15.45|17.01|18.39|18.6|19.57|29.31|35.67|27.92|23.69|25.75|33.5|32.14|34.19|18.23|18.84|16.18|10.25|5.58|6.06|7.47|9.49|8.01|14.36|13.18|18.79|26.65|29.42|23.01|23.41|38.24|46.68|28.91|40.66|50.62|52.61|57.32|64.59|80.94|93.83|105.9|110.06|82.85|96.58|66.99|74.86|47.91|66.93|79.67|75.66|126.51|109.66|118.96|141.48|181.11|150|148.8|120.07|125.26|140.92|126.55|133.57|135.69|128.5|155.37|178.29|243.01|319.95|329.55|379.11|320.12|316.52|322.67|315.71|440.95|361.11|464.68|406.27|625.4|667.99|757.1|812.8|758.06|631.45|882.94||
2025-09-26 06:52:46|usa_0447|HTZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.08|28.46|18.25|23|16.88|19.03|18.02|15.18|17.94|10.12|8.35|5.8|4.07|2.9|4.28|7.35|6.71||
2025-09-26 06:52:49|usa_0448|IPG|price_next_month|0||||||||||||||||||||||||||||5.0833|5.1667|5.8967|4.9583|6.5633|7.625|7.6667|8.25|8.855|9.8967|10.1667|11.3333|11.3333|9.3333|9.25|10.29|10.5833|9.75|10.7933|11|11.21|12.6667|12.46|12.9167|14.1667|15.5833|14.71|16.1267|16.46|18.8767|22.375|23.75|24.53|31.94|30.125|29.25|39.565|38.78|42|40.63|46|41|40.06|42.94|41.2|33.95|27.37|22.45|28.87|30.88|20.91|11.97|12.87|11.4|13.8|14.88|16.54|15.69|12.79|12.26|13.05|12.86|12.5|10.33|10.1|9.58|8.19|10.91|13.16|12.68|10.49|10.35|8.92|9.05|8.79|5.19|3.33|6.26|5.21|6.02|6.46|8.91|9.14|10.35|10.69|11.75|9.81|9.48|10.33|11.81|9.87|10.1|12.11|13.84|16.45|16.8|16.32|17.42|19.71|19.39|19.94|20.84|21.3|22.93|22.44|22.94|23.06|22.39|23.53|23.57|21.61|19.25|21.89|23.59|22.55|23.16|22.75|23|22.92|21.75|22.7|16.98|18.05|18.09|24.07|31.75|35.36|36.57|35.54|32.62|29.87|29.79|36.46|35.73|34.23|28.4|32.99|30.44|32.17|29.4|28.67|25.12|24.6||
2025-09-26 06:52:55|usa_0449|PVH|price_next_month|1||||||||||||||||||||||||||||7.11|9.535|8.005|6.58|8.805|12.175|15.44|14.3|20.74|19.75|22.3|25.61|26.6|29.04|28.51|31.03|35.63|28.38|23.13|15.88|16.75|15.25|14.75|10.38|9.88|13.38|10.75|12.88|12.75|14|14.38|13.75|13|13|9.44|7|6.06|8.75|8.5|8.5|6.94|8.69|9.13|12.88|14.9|15.5|14.77|11|14.49|15.7|12.5|13.15|11.95|14.11|15.2|17.6|19.12|18.93|20.16|27.3|27.73|30.99|33.49|33.89|35.5|35.45|38.64|49.33|54.84|61.12|58.23|42.42|36.51|45.43|38.06|17.44|16.57|29.47|37.78|40|43.52|54.73|45.68|67.84|60.01|65.97|66.66|67.89|85.01|81|93.9|114.59|121.85|115.19|128.75|133.92|126.43|131.63|116.74|127.14|106.53|104.64|118.98|91.29|79.15|93.8|107.76|105.94|91.6|105.95|125.89|134.55|144.28|160|143.16|110.51|114.84|85.19|75.8|96.96|74.11|45.47|55.76|79.49|99.96|114.82|104.79|106.78|97.89|70.87|56.25|67.18|80.24|86.02|83.6|97.78|136.67|120.01|98.69|108.37|74.84|83.77|84.32||
2025-09-26 06:53:00|usa_0450|EXPD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.1875|0.9925|1.125|1.2969|1.3438|1.4375|1.5313|1.6406|1.4844|1.8594|1.7969|2.6175|2.7037|3.125|4.735|4.5938|3.8912|5.3125|4.985|4.235|5.735|7.5788|7.765|9.345|10.54|10.6875|12.5625|12.97|14.5775|12.5075|14.205|11.3|15.1425|14.4675|14.75|15.755|15.405|18.185|16.92|18.77|18.705|20.105|23.205|28.55|28.07|24.555|27.525|30.335|36.77|42.805|45.47|47.41|42.69|41.8|44.68|50.65|47.29|46.59|35.51|32.65|27.81|34.71|33.93|32.22|34.1|40.71|42.64|49.36|50.67|54.27|47.72|45.6|44.65|40|35.57|36.61|42.9|35.93|40.32|45.29|40.86|41.24|43.18|42.66|43.68|45.83|46.87|49.79|45.12|49.61|49.43|51.47|52.08|56.09|58.88|58.38|64.95|63.86|76.17|67.18|69.3|79.42|76.35|72.94|73.04|71.605|84.51|88.37|89.52|109.86|128.25|123.26|114.48|99.07|106.25|97.85|108.15|113.84|127.3|109.25|126.33|111.31|124.82|119|113.58|109.91|116.24||
2025-09-26 06:53:05|usa_0451|HBAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||14.472|15.424|16.072|17.5|18.25|18.81|21.25|23.88|23.88|24.25|22.13|24|26.63|28.63|28.5|32.31|33.75|35.56|30.25|28.75|31.13|35.44|30.13|29.63|21.56|18.25|15.69|14.38|15.44|15.07|18.31|15.43|17.51|20.29|19.74|18.91|18.97|19.38|20.48|21.6|22.33|21.4|24.43|23.95|22.97|23.49|24.94|23.26|23.2|24.15|24.35|24.41|23.28|22.18|19.2|17.91|13.45|9.39|7.02|9.45|2.88|2.79|4.09|3.81|4.79|6.76|6.06|5.66|7.24|6.79|6.045|5.18|5.72|6.69|6.215|6.395|6.96|7.17|8.55|8.8|9.07|9.16|9.82|9.91|10.02|10.86|11.67|10.97|8.58|10.06|9.5|10.6|13.53|12.86|13.25|13.8|16.18|14.91|15.44|14.33|13.24|13.92|14.25|14.13|13.57|9.24|9.27|10.44|13.225|15.32|14.08|15.74|15.06|13.15|13.29|15.18|15.17|11.2|12.24|9.65|12.73|13.47|14.95|15.59|17.2|14.53|16.43||
2025-10-06 10:17:50|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|258.02|
2025-10-06 10:17:55|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|113.26|
2025-10-06 10:17:59|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.35|
2025-10-06 10:18:03|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.64|
2025-10-06 10:18:08|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|498.75|
2025-10-06 10:18:12|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|80.67|
2025-10-06 10:18:16|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|297|
2025-10-06 10:18:21|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|310.03|
2025-10-06 10:18:25|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|152.27|
2025-10-06 10:18:29|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|27.37|
2025-10-06 10:18:34|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|153.55|
2025-10-06 10:18:38|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|43.67|
2025-10-06 10:18:42|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.47|
2025-10-06 10:18:46|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|27.06|
2025-10-06 10:18:51|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|89.19|
2025-10-06 10:18:56|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|50.64|
2025-10-06 10:19:00|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|66.65|
2025-10-06 10:19:05|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.38|
2025-10-06 10:19:07|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|97.74|
2025-10-06 10:19:11|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77||
2025-10-06 10:19:16|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|36.83|
2025-10-06 10:19:21|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|112.69|
2025-10-06 10:19:26|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|30.9|
2025-10-06 10:19:31|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|245.35|
2025-10-06 10:19:35|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|246.45|
2025-10-06 10:19:38|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|288.37|
2025-10-06 10:19:44|usa_0026|PEP|price_next_month|0.4910007199424|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65||
2025-10-06 10:19:52|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|219.51|
2025-10-06 10:19:55|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24||
2025-10-06 10:20:02|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09||
2025-10-06 10:20:07|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|349.84|
2025-10-06 10:20:10|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98||
2025-10-06 10:20:16|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|153.27|
2025-10-06 10:20:19|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|297.89|
2025-10-06 10:20:24|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|77.49|
2025-10-06 10:20:30|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|360.2|
2025-10-06 10:20:33|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|169.18|
2025-10-06 10:20:38|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|34.26|
2025-10-06 10:20:43|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|216.3|
2025-10-06 10:20:49|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81||
2025-10-06 10:20:55|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|158.66|
2025-10-06 10:20:59|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:21:00|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26|36.78|
2025-10-06 10:21:02|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|45.45|
2025-10-06 10:21:07|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|65.73|
2025-10-06 10:21:12|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|159.88|
2025-10-06 10:21:16|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|236.8|
2025-10-06 10:21:21|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11|233.91|
2025-10-06 10:21:24|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|300.98|
2025-10-06 10:21:29|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:21:30|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65|580.45|
2025-10-06 10:21:34|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:21:35|usa_0052|GS|price_next_month|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25||
2025-10-06 10:21:40|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|94.16|
2025-10-06 10:21:45|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|222.35|209.05|
2025-10-06 10:21:50|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|81.02|
2025-10-06 10:21:55|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06||
2025-10-06 10:22:00|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|48.07|
2025-10-06 10:22:05|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|92.17|
2025-10-06 10:22:09|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|86.42|
2025-10-06 10:22:13|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|330.24|
2025-10-06 10:22:18|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:22:19|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|839.87|
2025-10-06 10:22:25|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|134.59|
2025-10-06 10:22:30|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|69.73||
2025-10-06 10:22:35|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|86.78|
2025-10-06 10:22:38|usa_0067|COST|price_next_month|1.8754633061527|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|925.63||
2025-10-06 10:22:44|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|61.96|
2025-10-06 10:22:46|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|78|
2025-10-06 10:22:52|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|62.67|
2025-10-06 10:22:55|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|180.32|
2025-10-06 10:23:01|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|12.22|
2025-10-06 10:23:06|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|44.85|
2025-10-06 10:23:11|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|239.99||
2025-10-06 10:23:14|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|185.23|
2025-10-06 10:23:18|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54||
2025-10-06 10:23:23|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|23.82|
2025-10-06 10:23:25|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|60.13|
2025-10-06 10:23:28|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|28.46|
2025-10-06 10:23:31|usa_0083|MS|price_next_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48||
2025-10-06 10:23:36|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|504.49|
2025-10-06 10:23:41|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|123.54|
2025-10-06 10:23:46|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|543.32|
2025-10-06 10:23:52|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98||
2025-10-06 10:23:57|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|110.83|
2025-10-06 10:24:02|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|214.99|
2025-10-06 10:24:07|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|738.06|
2025-10-06 10:24:11|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|235.81||
2025-10-06 10:24:16|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|497.85|
2025-10-06 10:24:22|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|198.46|
2025-10-06 10:24:27|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|82.37|
2025-10-06 10:24:30|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61||
2025-10-06 10:24:35|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|1160.69|
2025-10-06 10:24:39|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|106.6|
2025-10-06 10:24:44|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|214.4|
2025-10-06 10:24:48|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|80.06|
2025-10-06 10:24:53|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:24:54|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|133.01|
2025-10-06 10:24:57|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:24:58|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|291.31|
2025-10-06 10:25:04|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97||
2025-10-06 10:25:08|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|343.62|
2025-10-06 10:25:14|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|61.53|
2025-10-06 10:25:23|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:25:24|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|122.58|
2025-10-06 10:25:29|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.88|25.75|21.19|23.19|19.06|35.88|46.56|42.88|40.94|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|190.21|
2025-10-06 10:25:33|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|134.76|
2025-10-06 10:25:38|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|94.54|
2025-10-06 10:25:43|usa_0116|KR|price_next_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.41||
2025-10-06 10:25:49|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|24.31|
2025-10-06 10:25:55|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|67.66|
2025-10-06 10:25:59|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|23.86|
2025-10-06 10:26:04|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|352.75||
2025-10-06 10:26:09|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|49.47|
2025-10-06 10:26:12|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95|64.48|
2025-10-06 10:26:17|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75|104.02|
2025-10-06 10:26:20|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|55.98|57.26|
2025-10-06 10:26:26|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|545.46|600|
2025-10-06 10:26:31|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|267.38|311|
2025-10-06 10:26:36|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:26:36|usa_0131|YUM|price_next_month|0.34158415841584|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778||5.5835|6.662|8.2242||10.4712|7.3038|7.4602||5.2689|5.2365|6.4715||8.2152|7.6615|8.5298||11.4869|10.9045|8.5963||10.0524|10.66|12.4001||13.4823|14.2768|16.3225||18.4401|17.0344|17.5413||18.1202|17.5737|21.9995||24.3472|23.5274|26.7129||28.5464|25.6558|19.3713||24.9008|24.6276|25.361||29.4453|29.9846|36.0102||39.7781|39.095|40.2958||50.5926|45.8181|48.2341||48.7159|50.3482|55.8561||55.5901|52.0811|55.5469||64.794|57.3589|52.1386||59.0271|65.2254|63.39||72.64|76.82|83.47||81.33|86.89|92.22||102.35|116.78|100.67||89.73|95.85|105.8||119.97|131.03|122.84||121.47|111.24|128.66||128.69|129.38|125.55||137.43|134.92|138.94||143.94|146.97||
2025-10-06 10:26:41|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|260.24|284.56|
2025-10-06 10:26:46|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81|50.42||
2025-10-06 10:26:51|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|12.5|11.58|
2025-10-06 10:26:55|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:26:56|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|97.73|94.08|
2025-10-06 10:27:01|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|35.54|36.01|
2025-10-06 10:27:07|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|105|108.79|
2025-10-06 10:27:12|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|576.61|609.54|
2025-10-06 10:27:18|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|111.75|116.38|
2025-10-06 10:27:22|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|278|300.15|
2025-10-06 10:27:26|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|384.72|373.46|
2025-10-06 10:27:31|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|287.88|271.47|
2025-10-06 10:27:36|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65|294.91||
2025-10-06 10:27:39|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|105.5|104.43|
2025-10-06 10:27:44|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|255.97|260|
2025-10-06 10:27:48|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|137.31|160.4|
2025-10-06 10:27:53|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.18|61.04|
2025-10-06 10:27:57|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392.73|370.5|
2025-10-06 10:28:03|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|199.2|201.14|
2025-10-06 10:28:07|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|203.25|210.82|
2025-10-06 10:28:10|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|261.76|276.59|
2025-10-06 10:28:16|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|155.22|154.46|
2025-10-06 10:28:21|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:28:22|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26|478.64||
2025-10-06 10:28:27|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|178.25|193.61|
2025-10-06 10:28:32|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25|167.32||
2025-10-06 10:28:37|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|456.87|403.3|
2025-10-06 10:28:42|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|30.93|32.52|
2025-10-06 10:28:46|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|99.36|112.32|
2025-10-06 10:28:51|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|63.24|83.56|
2025-10-06 10:28:56|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|274.12|264.67|
2025-10-06 10:28:59|usa_0164|BHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:29:00|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|44.94|45.34|
2025-10-06 10:29:05|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4781|1.6677|1.7331|1.8125|1.0044|1.1131|0.9027|0.3425|0.2577|0.3508|0.5125|0.5465|0.6723|0.7944|0.6517|0.6485|0.9481|0.9619|0.8065|0.7706|0.8515|0.8079|0.7081|0.5971|0.7048|0.7885|0.887|0.9285|1.0852|1.3037|1.5673|1.5158|1.7502|1.8375|1.6523|1.7679|1.3267|1.7001|2.0334|2.4696|2.9271|3.2954|3.8321|4.6846|5.8275|4.935|5.7375|4.0862|4.1662|5.985|5.5738|6.3238|7.4488|5.9763|8.225|9.6025|15.2325|15.9675|16.15|19.6|22.58|13.09|11.415|7.675|10.935|12.16|23.58|17.09|31.985|39.85|63.14|69.16|55.29|39.65|83.36|102.57|
2025-10-06 10:29:07|usa_0168|CCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.63|19.13|21.06|19.25|31.63|38.38|34|30.31|27.94|24.49|9.75|11.7|7.27|7.3|2.3|3.5|3.95|6.37|9.9|12.66|12.4|13.95|14.12|15.31|16.4|16.13|21.76|24.52|31.63|33.65|35.23|33.65|35.16|34.34|36.25|41.07|36.12|38.85|38.2|21.17|19.52|24.52|28.74|30.22|36.94|37.85|39.51|43.12|42.17|42.86|43.4|41.36|48.48|56.61|61.88|66.75|70.52|77|70.25|76.02|70.96|72.73|74.18|78.12|86.51|83.53|81.91|85.46|86.2|86.88|97.03|90.99|87.83|94.6|100.58|107.08|112.77|100.87|110.83|108.74|117.06|125.78|133.26|138.79|149.84|159.43|166.7|156.2|159.26|189.06|193.09|180.3|182.51|185.21|180.66|133.26|148.11|123.09|108.29|92.98|108.25|93.78|110.08|107.49|89.28|105.76|105.09|95.45|
2025-10-06 10:29:11|usa_0169|VIAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:29:12|usa_0170|BBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10.38|10|9.63|10.13|12.5625|14.6875|17|17.5|19.45|19|21.2|22.25|24.07|25.25|22.75|26.4|30.3|35.97|37.8|33.85|36.6|36.4|35.3|31.53||32.59|33.12|34.34|34.89|36.16|33.97|32.24|26.24|27.87|23.77|25.59|26.5|26.03|23.52|22.56|22.86|20.55|16.55|21|20.19|19.34|21.24|22.3|21.92|20.02|22.62|22.69|22.46|23.48|24.2|25.86|26.1|25.37|24.46|23.43|24.17|25.78|24.9|28.01|29.1|28.6|27.78|27.14|26.37|29.55|35.4|37.5|37.15|38.3|37.95|37.95|40.6|33.37|27.25|29.99|32.8|31.03|28.15|17.04|9.96|13.03|16.58|22.19|27.04|27.15|29.59|24.74|28.17|29.25|31.05|21.27|22.81|19.61|24|21.32|27.6|27.23|29.41|24.83|24.64|23.94|
2025-10-06 10:29:15|usa_0171|PRGO|price_next_month|0||||||||||||||||||||||||||||||||||||16|15.625|15.875|19.375|22.5|22.125|23.125|31.5|30.5|19.06|14|13.5|13.13|11.13|12.38|12.25|13.25|12.5|9|9.5|10.63|11.75|13|15.38|11.63|12.94|9.44|7.94|9.13|7.63|9|7.56|8.59|5.69|6.75|6.63|10|11.94|16.57|14.79|12.9|12.48|11.56|12.6|12.57|15.36|16.4|13.45|16.7|21.47|16.66|18.18|17.15|18.32|13.9|13.37|15.61|15.96|15.84|17.89|17.28|19|18.65|23.71|30.84|40.99|35.23|34|29.35|25.92|27.14|37.19|44.28|61.14|56.01|65.88|72.719|90.36|90.31|90.28|95.6|104.9|114.02|114.9223|100.51|119.41|124.39|137.89|155.66|144.86|150.45|161.45|151.74|183.28|192.2|157.74|144.58|96.67|91.39|83.19|76.15|73.94|74.92|80.99|90.62|78.14|80.52|70.3|46.45|47.92|54.01|53.02|57.04|53.3|53.02|43.87|42.7|41.63|48.03|45.15|38.07|34.3|41.87|40.28|37.42|37.19|36.64|27.64|32.08|32.66|28.27|25.63|24.91|25.72|26.67|22.51|
2025-10-06 10:29:19|usa_0172|PSA|price_next_month|0||||||||||||||||||||||||||||4.15|4.37|4.35|3.71|4.1|4.87|4.99|5.43|6.2|5.86|5.91|6.55|6.96|8.15|9.39|10.64|11.63|11.03|11.57|10.95|11.04|12.91|13.89|15.09|20.38|20.5|21.25|23|29.25|26.88|29.69|27.5|32.88|30.75|26.5|26.69|25.44|27.88|25.69|24.13|22.69|22.38|25.63|22.5|26|27.23|29.52|32.89|36.61|37.97|37.75|29.42|30.95|32.15|36.2|40|47.51|41.79|47.13|52.25|52.51|58.7|66.75|66.2|72.57|76.88|80.29|89.71|108.76|93.32|70.09|80.97|78.16|90.7|81.89|81.5|61.87|66.86|72.57|73.6|79.18|96.91|98.12|99.22|108.98|117.31|119.63|129.05|138.86|143.26|148.95|138.63|153.93|165|159.22|166.97|157.59|175.51|171.61|184.34|200.84|187.91|205.18|229.46|253.56|244.81|238.92|213.72|215|209.38|205.57|207.25|195.76|201.78|217.83|205.47|212.52|221.18|242.76|222.86|223.76|185.45|199.88|229.07|227.62|281.16|312.48|332.18|358.53|371.5|326.41|309.75|304.34|294.83|281.75|238.71|283.19|259.45|295.92|329.06|298.48|300.43|271.94|293.54|
2025-10-06 10:29:24|usa_0173|INTU|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||3.75|2.8967|3.5633|5.8133|5.5217|5.2717|7.1883|14|11.125|8.6667|6.2083|5.9583|3.7717|4.5217|4.355|5.0317|7.75|7.8967|5.6983|9.6467|16.49|13.5633|14.9267|25|26.25|18.125|29.94|22.78|20.565|16.03|18.89|21.95|18.945|21.865|22.315|26.97|23.76|22.96|22.755|25.14|22.21|19.63|21.145|20.92|21.4|21.635|22.92|26.785|24.305|27.645|30.26|31.52|29.51|30.5|27.31|29.32|26.56|28.96|30.07|22.16|22.79|27.22|27.77|29.21|32.36|35.74|42.74|44.89|52.58|53.97|49.33|53.24|57.84|56.23|58.54|59.91|64.468|58.44|63.53|74.23|78.15|79.29|83.18|93.87|97.63|104.15|85.75|100.2|96.64|106.66|111.45|113.68|125.44|140.64|141.45|157.22|166.86|201.6|219.47|214.53|247.13|244.85|288.36|258.89|265.85|290.32|345.39|352.02|390.14|439.09|566.11|652.3|474.37|414.46|431.78|407.59|407.18|419.12|541.81|571.46|662.89|576.44|630.26|641.73|613.84|753.47|667||
2025-10-06 10:29:28|usa_0174|AON|price_next_month|0||||||||||||||||||||||||||||11.0756|10.3348|10.8533|9.3333|9.7037|10.9274|11.2978|11.1496|12.4089|13.1111|13.7778|14.5185|15.0756|15.1852|16.0385|15.4074|9.7215|9.1496|14.7778|13.8356|14.6133|16.3911|16.8889|18.28|24.1689|23.8356|21.6133|25.6667|28.7244|29.5556|37.3333|35.96|37.2067|43|45.3333|41.3333|33.8333|45.6667|37.44|35.5|25.88|27.06|36|41.44|35.15|33.24|35.45|38.04|33.3|35.73|23.75|18.33|18.93|22.16|24.05|21.9|24.57|26.06|26.44|20.41|22.74|20.85|25.44|33.85|34.22|41.91|34.23|34.79|35.86|38.75|40.04|45.32|43.33|45.39|45.8|42.3|37.05|42.2|39.45|38.51|38.9|42.46|37.67|39.75|45.74|52.17|48.12|46.62|48.43|51.8|49.2|53.95|57.74|60.35|67.5|79.09|80.46|84.88|84.36|86|90.05|96.23|100.77|93.31|87.83|105.12|107.07|110.83|112.7|119.84|138.17|143.43|142.17|142.47|143.55|156.18|156.23|180.14|189.25|193.16|220.25|172.67|205.22|184.01|203.1|251.44|260.03|319.92|276.44|287.99|291.04|281.49|318.68|325.18|318.5|309.4|298.43|282.01|328.51|366.87|370.82|354.79|355.71|363.81|
2025-10-06 10:29:32|usa_0175|HUM|price_next_month|0||||||||||||||||||||||||||||25.42|26|31.92|27.8333|30.3333|33|33.5|29|28.12|24.37|23|22.62|19.87|9.25|11.38|14.13|20.25|18.5|18.75|24.38|22.88|19.5|19.5|21.13|27.63|24.63|16.75|18.25|19|21.75|24.38|20.94|20.06|27|27.19|18.94|17.88|13.63|10.88|6.88|8|7.69|7.31|12.13|11.95|9.88|11.15|11.55|12.45|16.35|12.31|12.18|9.94|11.05|17.52|20.29|23.33|16.29|18.11|19.15|34.27|34.65|39.85|44.39|55.77|45.18|55.93|60|55.5|63.24|64.09|74.95|79.52|47.79|43.91|29.59|37.93|28.78|32.85|37.58|48.62|45.72|47.02|58.29|57.97|76.12|74.58|84.89|89.02|80.68|61.6|74.27|74.36|74.11|91.26|92.15|97.3|109.75|117.65|138.85|146.44|165.6|182.09|178.63|162.79|177.07|172.55|171.53|198.5|221.98|231.2|255.35|281.83|294.18|314.18|320.41|308.99|255.41|296.75|294.2|336.24|381.82|392.45|399.28|383.11|445.24|425.86|463.16|392.5|444.56|482|558.08|511.7|530.49|456.83|523.69|378.06|302.09|361.61|257.83|293.23|262.24|249.87|283.72|
2025-10-06 10:29:36|usa_0176|EQR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||16.44|16.375|16.375|14.94|13.315|13.375|14.75|14.065|15.375|16.125|16.875|18.375|21.5|21.875|25.25|25.25|25.565|24.565|21|21|20.405|23.125|20.655|20.905|20.75|22.75|24.94|23.53|26.19|26.245|28.35|25.95|26.78|28.2|26.75|23.72|24.44|25.91|27.9|29.25|29.1|27.46|29.55|33.35|31.54|34.35|40.4|39.25|42.41|44.87|46.51|54.61|56.28|46.43|39.81|41.78|37.37|41.52|43.17|34.93|23.93|22.89|24|28.88|32.05|45.27|45.85|48.63|54.19|59.74|61.82|58.68|59.55|61.44|63.31|57.41|55.39|58.06|56|52.36|55.38|59.44|64.65|69.56|77.61|73.86|74.81|77.32|77.09|68.07|67.99|61.75|60.77|64.58|68.06|67.26|61.61|61.71|65.43|64.96|72.56|76.42|78.89|88.66|83.08|65.06|53.63|46.98|61.64|74.23|84.13|86.4|88.73|81.5|78.39|63.02|63.65|63.25|65.94|55.33|60.19|64.4|69.63|70.37|70.63|70.26|63.2|63.3|
2025-10-06 10:29:41|usa_0177|AMAT|price_next_month|1||||||||||||||||||||||||||||0.4063|0.582|0.4258|0.2852|0.4609|0.5234|0.4648|0.4219|0.6797|0.7031|0.7344|1.1328|1.2578|1.6172|2.2422|2.2031|2.9688|2.7269|3.1563|2.9925|2.8831|4.8125|6.5|6.0788|4.4688|4.6563|3.0387|4.7663|6.3288|8.1563|11.7975|8.25|9.2025|8|6.14|9.6875|13.9075|13.75|17.765|24.36|45.735|41.75|43.155|20.22|21.125|24.965|21.545|19.87|21.735|22.18|13.36|17.05|12.98|15.56|21.63|24.24|21.25|19.97|15.89|16.64|17.45|16.42|18.32|18.11|18.32|16.91|16.9|18.01|18.57|19.1|21.36|18.83|19.17|19.81|17.92|9.58|9.21|11.26|13.18|12.31|12.24|12.92|10.37|12.425|16.43|13.78|11.32|10.78|12.25|10.33|11.69|10.73|13.705|15.2|15.01|17.3|18.96|20.19|23.105|24.05|25.05|20.13|16.085|18.77|18.87|24.42|29.84|32.2|36.22|45.88|45.12|52.77|57.59|50.78|43.02|37.28|38.34|38.69|48.02|57.9|58.12|56.18|61.6|82.48|118.19|138.13|135.13|147.19|134.2|117.29|94.07|109.6|116.15|133.3|152.76|149.78|201.62|215.08|197.26|174.71|158.07|156.75|160.76||
2025-10-06 10:29:45|usa_0178|AEP|price_next_month|0||||||||||||||||||||||||||||30.5|29.12|29.87|28|27.5|29.62|29.62|31.5|32.38|32|34.75|32.5|33.88|37.13|38.38|38.5|36.13|32.5|30.5|32|35|32.75|34.5|38.13|44.25|40.63|41.5|41.63|41.38|40.5|44.75|47.25|49.31|47.75|42.94|48.94|43.81|41.44|35.38|34.5|33.5|36.63|32.81|41.5|43.25|49.34|45|41.9|41.74|45.8|32.91|25.64|23.62|26.38|28.06|28.19|32.65|30.44|31.11|32.93|35.25|35.22|38.7|37.96|37.32|33.46|36.12|41.43|43.53|50.22|43.49|48.21|42.73|44.63|39.5|32.63|31.35|26.38|30.96|30.22|34.65|34.3|35.98|37.44|35.68|36.48|36.86|39.28|39.56|38.84|42.24|44.44|45.29|51.43|46.35|46.84|48.81|53.81|51.99|58.34|62.81|56.87|56.57|56.65|60.97|63.5|69.3|64.84|64.06|67.83|70.54|74.41|68.78|69.98|71.14|73.36|79.12|85.55|87.81|94.39|104.22|83.11|86.88|89.93|80.91|88.71|88.12|84.71|90.4|99.11|98.56|87.92|93.96|92.42|84.74|75.54|78.14|86.03|98.12|98.75|98.36|108.34|113.14|114.06|
2025-10-06 10:29:51|usa_0179|TWTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:29:52|usa_0180|DFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:29:53|usa_0183|ICE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.556|13.232|12.03|16.884|25.9|26.236|29.558|34.184|28.68|31.03|19|12.358|11.088|17.422|17.942|20.122|21.528|23.29|20.876|22.934|23.112|24.358|25.262|25.146|22.95|26.524|26.754|26.1|26.666|32.378|35.698|38.57|41.6|40.67|39.796|41.082|41.594|44.858|46.34|51.142|49.806|48.876|52.834|53.388|58.36|60.97|65.72|65.91|73.84|73.21|75.76|74.12|75.63|81.19|90.77|91.96|99.74|92.35|95.11|97.56|114.88|121.23|119.14|133.72|126.38|114.33|96.81|95.16|107.55|106.34|115.66|106.73|127.33|132.57|147.68|165.31|159.83|163.23|180.81|162.62|
2025-10-06 10:29:56|usa_0184|DVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||11.1875|12.75|11.6875|17.4375|17.6875|16.5|19.0313|22.375|17.4375|19.9375|16.125|16.9375|13.095|16.625|18.405|19.44|17.565|24.065|22.875|25.2|27.4|29.505|27.105|19.15|18.61|24.655|20.84|25.25|22.65|23.625|23.685|24.25|28.23|30.6|34.745|36.985|40.67|45.17|56.09|60.38|68.21|60.11|64.64|66.84|70.09|72.87|74.61|93.4|85.05|113.4|94.89|80.86|61.6|51.85|58.09|64.71|66.91|67.33|62.49|65.02|88.69|91|78.7|64.95|63.81|69.85|59.12|58.21|57.19|55.06|55.01|63.22|59.22|70|75.5|60|60.27|68.21|49.42|41.93|27.9|34.68|38.28|37.89|45.54|39.49|33.31|36.9|41.37|36.33|45.01|32.4|26.65|32.14|27|20.28|21.72|12.47|10.49|8.93|16.46|23.38|25.84|40.08|50.57|58.17|62.85|77.35|63.24|53.43|54|46.57|42.02|51.18|47.03|38.68|34.1|30.41|33.22|34.56|
2025-10-06 10:30:01|usa_0185|SRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.595|13|11.5|10.375|11.095|10.22|9.28|9.28|9.375|10.345|10.185|13.835|12.69|11.7|11.975|12.785|10.6|11.07|12.05|13.42|13.915|13.9|15.57|15.875|17.875|16.77|18.61|20.19|21.25|22.15|24.025|23.01|24.13|26.52|28.69|31.74|26.36|30.755|27.95|28.335|28.08|21.305|21.92|23.01|26.215|25.725|25.375|24.59|24.875|26.74|26.035|27.55|25.345|26.865|28.45|32.37|35.205|34.875|37.525|41.425|43.815|45.57|46.355|49.305|49.855|55|55.96|53.085|50.89|51.205|47.375|51.675|55.94|53.55|51.195|56.51|56.505|58.75|53.51|55.9|57.795|55.06|58.49|63.975|67.715|72.255|80.32|61.925|62.23|62.68|61.88|68.785|65.325|63.815|69.08|80.68|82.9|75.47|80.165|77.745|74.51|70.03|71.56|71.63|80.06|83.37|82.93|74.27|81.68|91.44|
2025-10-06 10:30:07|usa_0186|NFLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|0.5893|0.9021|1.5729|1.8714|3.7236|5.2436|4.0871|3.08|1.3729|1.6143|1.6143|2.3414|3.9157|3.9357|4.5257|3.3843|3.9629|3.2586|3.08|2.8486|3.6186|3.1214|4.8514|3.9071|2.9386|4.2614|6.5971|6.3971|7.7486|7.3143|14.5814|17.1986|25.3743|27.6686|32.7014|41.0414|11.0529|17.1714|12.5257|8.1214|9.7457|23.9571|30.96|34.9263|47.1771|57.81|49.1529|60.3886|54.72|63.1143|79.7707|110.55|103.04|107.89|92.43|85.84|126.51|140.71|152.16|183.86|193.77|270.3|305.76|364.23|312.87|339.1|374.85|315.1|276.82|345.09|421.38|490.1|488.93|501.77|505.55|531.05|668.52|510.8|198.4|201.63|291.02|353.86|322.55|477.59|411.25|564.11|555.12|633.34|754.68|976.76|1101.53|1174.6|1153.32|
2025-10-06 10:30:11|usa_0187|MYL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:30:12|usa_0188|ILMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7999|15.8324|10.2301|4.0677|5.5779|4.8764|4.1164|4.0921|2.1678|1.9876|1.4614|0.9694|1.4907|2.9473|4.2626|3.6585|2.5088|3.1421|4.7205|4.7838|5.4561|7.5849|10.4445|15.4085|18.6237|21.4151|19.9001|15.8957|22.1994|27.3534|31.0314|37.9441|45.4218|30.0376|26.6568|36.3901|35.2112|31.275|35.747|40.7549|43.6778|52.9142|67.5579|69.1557|60.845|29.833|50.5271|43.3855|40.4042|46.2792|49.3288|63.0274|77.7685|91.1067|148.0934|132.3585|155.8001|187.6305|190.1734|179.5146|213.6638|139.5976|153.8905|131.5206|162.0746|132.6411|155.9853|180.1089|169.3819|199.9164|226.6609|234.7379|316.0236|303.1531|272.5991|303.9813|291.6856|287.9248|282.6149|310.8306|372.3381|285.1773|415.4801|382.7436|483.0087|404.3925|339.855|289.0258|211.1111|222.9391|208.6948|200.2769|187.2115|106.6078|139.3345|119.8875|122.6|144.14|132.74|77.6|102.71|102.12|
2025-10-06 10:30:15|usa_0189|VFC|price_next_month|0||||||||||||||||||||||||||||2.7426|2.732|2.2425|1.3719|2.1072|2.6367|2.7531|3.5685|3.8368|4.4345|4.5945|4.9545|5.3522|4.7851|4.4133|4.0027|5.4569|5.8981|6.0299|5.9569|5.6475|5.9416|6.5005|5.6334|5.9416|6.7064|6.5887|7.6923|7.8241|8.4865|10.5596|10.5161|10.1184|12.2362|11.1185|9.8831|10.0313|12.1186|9.2948|7.0735|6.104|6.6476|5.1769|6.4264|8.203|9.5513|8.6148|7.8171|9.5584|10.2996|9.0783|8.6642|8.29|9.2572|8.9724|9.989|10.0008|10.862|11.7679|12.6668|12.5068|13.3163|13.8928|12.295|13.0551|14.3987|15.9588|17.8861|17.8531|20.6627|20.1874|20.5027|18.1896|17.5025|16.8436|12.9657|13.1822|13.9469|15.2223|16.7166|16.9495|20.3356|18.6673|19.5874|19.465|23.663|27.4844|32.5248|30.9412|35.7792|35.1321|36.8216|34.7273|41.9373|46.3564|50.592|55.0159|57.5008|57.6702|63.7036|65.2943|68.1745|72.5608|63.553|58.9221|59.3456|58.7621|51.025|48.4554|51.4203|58.5362|65.5579|76.3728|76.1187|86.6606|78.0106|79.2248|88.8632|87.39|82.29|82.97|58.1|60.36|67.2|76.87|87.66|80.2|72.88|65.21|52|44.68|28.25|30.94|23.51|19.81|14.73|16.46|12.46|16.96|20.71|25.97|11.88|11.72|15.19|
2025-10-06 10:30:21|usa_0190|APA|price_next_month|0||||||||||||||||||||||||||||7.75|7.5|8.435|8.06|6.25|7|8.375|9.935|6.69|8.31|9.435|9.875|10.685|13.375|14.06|13.31|12.5|13.565|12.815|14.065|11.625|13.5|13.69|12.75|13.44|14.565|14.25|17.75|19.19|17|17.625|21|16.565|17.69|13.25|14.155|9.625|15.345|21.22|19.5|18.25|24.22|24.875|27.655|28.8|31.98|25.975|25.8|24.245|29.165|25.75|27.03|31.205|28.625|30.98|34.86|38.48|41.87|46.53|50.7|54.42|56.29|68.4|63.83|75.53|71.04|70.47|65.32|72.97|72.5|80.84|103.81|95.36|134.68|112.17|82.33|75|72.86|83.95|94.12|98.77|101.76|95.58|101.02|119.36|133.37|123.72|99.63|98.88|95.94|86.12|82.719|83.76|73.88|80.25|88.8|80.26|86.8|102.66|77.2|62.57|68.4|45.86|47.13|42.54|54.4|52.5|59.48|59.82|48.64|49.48|41.37|44.87|40.95|46|37.83|32.82|32.91|24.42|21.66|27.44|13.08|15.35|8.3|14.28|20|18.75|26.21|33.21|40.93|37.17|45.46|44.33|36.85|40.49|39.72|31.33|31.44|31.19|23.6|21.93|15.54|19.29|24.54|
2025-10-06 10:30:25|usa_0191|ABC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:30:26|usa_0192|WM|price_next_month|0|||||||||||||||||||||||||||||||||||16.73|17.11|12.11|13.24|12.99|13.49|12.24|13.49|10.86|14.36|12.11|12.86|13.49|12.11|14.99|18.98|20.98|20.73|25.98|24.98|31.97|36.47|32.72|40.27|36.96|36.71|49.02|55.13|45.13|49.94|56.5|25.5|18.38|17.5|16|18.56|20|24.4|24.41|31|24.5|28.82|26.34|23.67|23.02|22.99|21.72|23.89|25.92|27.76|28.4|28.14|28.48|29|28.49|28.12|29.51|31.58|37.46|34.38|37.48|37.98|37.41|38.03|36.39|32.41|36.1|35.54|31.23|31.19|26.67|28.11|29.88|32.05|34.68|33.95|35.72|37.87|39.46|31.49|32.93|34.76|34.2|34.4|32.74|36.38|40.98|42.03|43.54|41.78|44.45|44.89|48.89|51.43|49.53|51.13|53.76|52.95|58.79|66.12|65.66|69.5|72.78|75.15|82.17|88.43|81.29|90|89.47|95.67|107.34|117|112.21|121.7|100.02|109.6|107.91|111.32|137.97|148.26|160.23|150.44|164.44|164.56|158.37|154.73|166.05|163.79|164.33|185.63|208.02|202.66|215.85|220.26|233.36|229.16|219.76|
2025-10-06 10:30:30|usa_0193|HCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|27.22|22.16|24.44|26.86|26.48|29.64|38.07|38.16|39|46.77|49.49|50.53|65.31|71.36|70.8|77.74|93.17|69.08|63.47|81.18|79.36|80.96|80.28|84.61|85.23|79.2|101.16|98.42|107.7|127.06|134.54|125.55|139.48|126.27|138.8|110.89|109.33|130.56|166.1|198.96|248.9|241.4|248.73|214.94|178.18|214.4|255.07|281.99|286.71|225.36|304.9|319.02|322.16|363.55|329.91|327.92|364.55|429.54|
2025-10-06 10:30:34|usa_0195|SHW|price_next_month|0||||||||||||||||||||||||||||2.2733|2.4575|2.7258|2.3325|2.8375|3.2817|3.5317|3.4567|3.9617|4.215|4.36|4.285|4.5417|4.7633|4.7267|5.455|5.6883|5.25|5.4383|5.4383|5.5833|5.9383|6.0833|6.2717|7.0217|7.7917|7.5217|8.355|9.25|10.0833|10.71|9.25|9.5433|11.8767|10.6267|8.3967|8.5433|10.3767|9|7.46|5.8767|8.2933|6.9367|7.23|8.95|6.9933|7.63|8.12|9.24|10.2433|9.5767|9.1167|8.88|9.2933|10|11.18|11.2467|12.6833|13.46|14.24|14.4|14.8567|15.87|14.1833|17.6333|16.98|16.8667|19.7433|23.0333|21.2567|23.23|21.3067|19.0333|18.44|17.75|18.97|15.9167|18.88|19.25|19.0133|21.1167|26.0233|23.05|24.3233|28.2433|27.43|25.7233|27.57|32.51|40.0933|44.7833|47.5267|54.0467|61.0367|58.0567|62.6667|61.0867|66.6133|68.7433|76.52|90.4233|92.6667|92.5867|88.9433|85.2233|95.77|99.91|81.62|101.27|111.56|112.4233|131.7167|139.0367|122.5533|146.91|131.1567|140.5067|151.61|171.0133|190.7733|185.6633|178.79|215.9733|229.3267|230.6|273.87|291.03|316.61|286.51|274.96|241.94|225.03|236.59|237.54|276.5|238.21|304.38|299.61|350.8|358.77|358.16|352.92|330.88|346.6|
2025-10-06 10:30:40|usa_0196|PXD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:30:41|usa_0197|SE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.29|10.49|14.35|12.75|13.63|25.36|35.71|29.35|45.03|53.3|116|172.29|217.22|267.14|270.92|343.57|144.92|83.31|71.82|50.01|64.45|74.94|61.7|43.97|38.14|63.27|65.34|99.15|121.79|130.28|160.46|184.91|
2025-10-06 10:30:44|usa_0198|CMI|price_next_month|0||||||||||||||||||||||||||||5.8913|5.8125|6.2188|4.1875|4.875|4.625|4.9688|5.5475|7.1563|7.9375|8.89|8.3438|9.8125|11.6713|10.0313|11.9213|13.8125|10.8125|10.0325|10.625|10.72|11.1875|10.5325|8.7825|9.6575|11.6875|9.345|10.4375|13.1575|14.0325|19.625|15.235|13.375|13.595|13.9225|8.5325|9.5|13.375|16.1725|12.6725|9.5625|8.89|7.9925|8.5|9.38|10.35|10.1775|7.8275|9.4225|10.6375|8.075|5.99|6.175|6.7775|11.5825|11.85|12.6825|14.9525|17.3575|17.52|19.4175|17|21.36|21.3425|24.325|26.125|29.25|31.745|33.64|46.08|59.35|59.98|48.35|62.65|66.34|26.15|23.98|34|43.01|43.06|45.16|72.23|79.61|88.1|105.88|120.18|104.88|99.43|104|115.83|95.9|93.58|114.83|106.39|121.19|127.02|126.98|150.85|139.39|146.18|139.46|138.26|129.53|103.51|89.89|117.03|122.77|127.82|147.01|150.94|167.9|176.88|188|159.86|142.81|136.69|147.11|166.29|164|172.48|159.97|163.5|193.26|219.89|234.42|252.04|232.1|239.84|220.88|189.19|221.31|244.51|249.54|235.04|260.8|216.3|239.3|282.49|291.8|328.98|356.25|293.84|367.62|432.8|
2025-10-06 10:30:49|usa_0199|PCG|price_next_month|0||||||||||||||||||||||||||||12.35|11.8|12.84|13.79|14.66|15.65|15.83|18.28|19.53|19.51|21.77|20.45|21.8|21.68|23.33|24.74|33.88|26.5|24.13|22.63|25.25|26.88|29.5|29.38|27.75|22.75|19.75|23.38|22.88|24|24.81|25.56|29.81|32.38|30.44|30.44|31.94|31.06|31.63|22.94|21.94|25.94|25.88|26.94|14.25|8.97|14.87|18.06|21.5|23.5|13.9|10.85|13.8|14.98|21.45|24.45|26.85|27.52|28.54|32.04|35|34.72|37.63|36.38|37.31|39.84|41.68|43.14|46.68|50.6|42.81|48.93|41|40|38.53|36.67|38.67|37.12|40.37|40.89|42.24|43.8|44.4|47.82|46.28|46.08|41.43|42.9|40.66|44.18|46.16|42.52|42.64|48.44|45.89|41.85|42.15|45.58|44.67|50.32|58.81|52.92|52.51|53.4|54.91|58.2|63.94|62.12|61.89|67.05|67.69|57.77|42.43|46.1|43.08|46.81|13|22.52|18.13|6.17|15.21|10.64|9.35|9.56|11.43|11.32|8.79|11.6|12.79|12.65|10.86|14.93|15.9|17.11|17.61|16.3|16.87|17.11|18.25|20.22|15.65|16.52|14.02|15.9|
2025-10-06 10:30:53|usa_0200|BSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.9075|3.47|3.4075|4.4075|4.625|6.8125|9.125|10.5325|12.8125|10.7825|11.9375|13.595|17.0625|12.0625|17.9375|11.375|12.6875|18.0775|19.1575|13.61|12.19|21.28|20.28|10.095|10.375|13.25|8.28|7.97|8.38|7.94|9.005|11.37|11.235|12.46|14.995|18.815|20.225|21.525|31.615|33.86|40.79|41.19|38.26|35.3|33.06|29.58|28.95|25.12|21.87|23.24|17.01|15.91|18.45|15.44|13.15|13.87|12.15|13.33|11.89|9.03|8.87|8.41|10.74|8.12|8.63|6.88|5.6|6.39|6.98|7.49|7.16|5.89|5.96|6.26|5.17|5.14|7.47|7.49|10.92|11.69|13.53|12.61|12.78|13.28|14.81|17.82|17.34|18.28|17.53|21.92|24.28|22|24.06|26.38|26.62|28.14|27.96|28.72|33.61|36.14|38.15|37.12|42.46|41.7|41.87|37.48|38.57|34.27|35.44|43.6|45.6|43.13|42.9|42.11|41.05|43.11|46.25|52.12|51.85|51.19|63.26|71.87|73.88|84.02|102.36|102.87|104.92|97.32|
2025-10-06 10:30:58|usa_0201|AMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.9|43.48|46.8|42.78|51.5|57.6|59.63|61.82|61.91|49.98|47.49|40.51|21.79|20.15|25.88|25.1|36.06|42.06|44.93|38.38|50.57|61|60.88|53.41|42.05|53.55|52.45|51.72|57.12|66.86|72.65|89|98.74|106.43|105.85|119.6|116.51|124.94|127.75|128.29|115.5|92.54|100.24|96.38|97.23|112.27|130.88|136.04|157.06|168.7|141.44|141.27|126.19|121.11|146.63|148.66|149.45|165.41|112.45|157.33|162.39|212.99|256.53|245.82|297.31|319.2|264.55|238.08|278.26|350.12|290.01|352.47|307.14|386.83|412.86|410.89|504.48|575.13|471.85|519.75|492|
2025-10-06 10:31:01|usa_0202|MPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|18.66|18.585|20.645|22.78|27.805|32.6|41.205|35.885|35.41|43.165|46.69|37.895|44.56|40.21|51.255|57.15|48.98|41.2|41.46|37.53|43.69|48.05|50.03|55.55|56.44|69.27|80.23|72.86|69.96|66.09|60.39|55.24|68.01|54.5|26.45|38.54|28.19|46.09|53.89|52.12|68.47|74.55|85.47|87.85|111.44|128.52|123.15|122.11|147.35|165.6|196.38|172.65|158.3|151.61|126.72|174.8|193.14|
2025-10-06 10:31:03|usa_0203|IP|price_next_month|0||||||||||||||||||||||||||||18.8892|18.5625|21.2649|17.6897|22.5905|24.2848|27.0246|29.741|28.4435|29.4983|26.5812|25.9604|26.0351|26.7025|26.0538|24.4761|35.0339|30.4598|33.9884|34.7726|33.167|35.9394|39.44|34.5392|38.0398|37.2276|35.3607|39.7947|38.1611|39.44|54.1425|42.0071|42.6512|48.7189|41.6617|43.3513|36.9289|49.7644|47.6081|49.1297|44.4622|34.3058|31.4493|34.0164|36.0794|36.5742|38.0398|33.419|39.0013|38.6746|37.1716|32.6069|33.3256|33.3723|36.5182|36.7329|39.4587|37.6384|40.3548|35.9488|36.5462|32.0094|29.4983|27.2393|30.4598|33.9324|32.0468|31.1319|31.4587|35.2113|34.6045|34.5018|30.0584|24.4295|25.8764|16.1121|8.5134|11.818|17.559|20.8262|21.3863|24.9616|22.5905|23.5987|26.9592|28.8262|27.7247|25.8577|29.0689|31.0946|30.6279|33.447|38.6652|43.8554|45.097|41.6431|44.5649|43.5474|44.9772|47.9315|49.8631|50.8668|45.3275|40.4227|32.393|40.9718|43.3769|42.6384|53.5939|51.1036|52.0599|54.2283|59.5214|48.8216|50.8763|42.9508|44.9109|44.3238|41.5779|41.3601|38.5573|32.4309|32.9422|41.4264|47.6379|54.9195|54.6923|49.67|48.25|46.28|42.77|33.61|41.82|33.11|36.06|33.73|35.83|34.94|46.48|55.54|55.63|45.68|46.74|47.17|
2025-10-06 10:31:08|usa_0205|DG|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.62|24.16|29.7|28.45|29.71|27.97|34.06|32.84|40.57|41.38|48.56|50.54|49.58|43.8|53.93|54.4|57.35|57.1|53.5|63.61|66.74|71.69|74.49|74.67|62.77|74.11|89.9|91.49|78.31|77.86|73.02|76.46|87.73|94.56|96.24|107.6|107.62|118.99|118.51|138.79|158.42|165.73|184.11|197.8|218.01|198.77|204.2|232.75|221.3|191.94|220.34|247.6|257.23|227.82|205.1|162.99|125.48|141.5|142.27|121.59|74.64|75.03|100.98|112.78||
2025-10-06 10:31:12|usa_0206|NOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3648|7.2097|8.7589|13.9833|17.2502|11.9411|17.0952|9.4911|7.1534|4.3934|5.8579|7.1818|6.1116|8.4489|10.7866|14.8701|13.1803|16.4427|17.8215|8.5615|8.3453|8.5841|11.9726|7.7865|9.3952|9.2059|9.4583|8.2912|8.5931|11.5851|12.581|15.0728|15.19|16.6184|17.9071|23.5893|28.1495|34.2777|31.0784|30.2087|27.2167|27.3248|38.2341|54.1225|66.005|54.2532|61.6882|70.8626|26.9373|23.8281|27.2888|32.3897|36.9408|36.8597|39.6805|35.2916|48.4493|66.5998|69.1142|72.6109|64.2837|66.6719|68.2761|65.1579|66.4196|66.8161|58.7773|63.2383|73.1607|67.6002|70.7724|81.04|72.64|54.43|54.41|42.13|37.64|32.54|36.04|32.35|32.1|37.81|34.97|32.71|34.19|36.68|38.67|48.62|36.8|29.48|26.14|23.82|22.62|20.61|12.64|11.51|8.4|12.38|14.95|13.81|14.02|16.42|18.13|18.61|22.4|24.44|16.75|20.08|19.96|19.51|18.49|20.82|15.51|14.45|11.61|12.58|13.23|
2025-10-06 10:31:16|usa_0207|VTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0424|11.4375|10.3778|11.4901|10.2377|10.0188|10.0188|3.9409|3.8884|4.2737|3.179|3.4505|3.9935|4.3788|6.2179|7.733|9.6072|10.9033|10.623|11.8228|11.385|9.9837|9.9399|11.385|14.4939|16.3768|21.8942|19.3457|22.3496|23.5581|22.4196|23.6282|28.2785|26.8247|26.7985|28.6113|31.2911|34.1374|40.5042|36.9223|28.5675|37.5616|38.7089|42.5272|39.2869|31.5801|24.4076|25.0819|30.9146|35.1445|36.9573|41.3624|44.4189|46.906|48.57|48.9816|47.4052|48.7014|51.0659|51.4863|58.8953|55.4097|58.0546|69.7373|57.5729|57.135|54.6391|57.8706|55.6112|59.9988|69.8949|60.3403|58.7552|53.72|55.32|62.12|76.16|67.75|61.67|64.01|67.35|62.75|55.97|51.42|56.38|58.04|64.49|61.11|67.29|65.1|57.86|32.35|38.36|39.47|46.07|55.46|59.78|53.37|53.02|55.55|53.78|39.13|51.81|48.05|48.52|42.46|46.39|44.28|54.44|65.49|60.42|70.08|67.18|69.76|
2025-10-06 10:31:19|usa_0208|ZTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.66|30.06|32.03|31.27|30.16|32.85|37.01|43.56|45.73|49.12|42.74|43.19|47.61|49.37|49.99|54.94|55.12|62.42|64.38|76.73|84.57|85.42|90.47|84.59|103.35|114.09|124.36|134.21|127.42|145.01|162.47|162.57|169.75|200.11|210.52|189.84|187.78|177.47|148.13|165.51|174.98|192|169.54|186.07|151.94|179.66|182.74|168.61|146.85|150.75|146.42|
2025-10-06 10:31:22|usa_0209|ORLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||0.1771|0.1979|0.2562|0.2646|0.2083|0.225|0.2125|0.2083|0.2229|0.2437|0.2729|0.2521|0.3271|0.2917|0.2948|0.275|0.2917|0.3678|0.4063|0.423|0.4583|0.5897|0.6522|0.8292|0.7625|0.7105|0.7272|0.4377|0.45|0.4813|0.6|0.75|0.7883|1.1633|0.942|1.103|1.0797|0.9393|0.909|0.8143|0.9873|1.272|1.4487|1.2823|1.4967|1.3497|1.4353|1.5243|1.7107|2.1507|1.88|2.188|2.2587|1.89|2.1527|2.3273|2.3733|2.2207|2.2013|1.962|1.9247|1.7027|1.8073|1.938|2.59|2.7107|2.4853|2.52|3.258|3.2853|3.9|3.7887|3.9373|3.9667|5.07|5.434|7.0337|5.716|5.7231|6.1767|7.1547|8.3533|8.254|8.732|9.9193|10|11.7253|12.4907|14.522|16.0207|18.4173|17.3933|17.512|19.3753|17.6293|17.4847|16.5433|13.62|14.0633|17.646|17.0713|20.4|21.3833|22.9773|25.238|25.384|29.034|27.0733|25.756|31.8253|29.1067|28.3647|36.8587|40.256|41.488|43.45|40.4367|46.906|55.8113|52.8233|61.154|61.7193|62.0293|68.2033|67.5507|75.0893|76.876|86.2947|94.3467|98.32|104.79|
2025-10-06 10:31:26|usa_0210|CB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.21|9.5|7.7933|7.5833|8.21|8.8333|9.8767|11.3333|14.71|14.6667|14.6667|18.25|19.71|20|27.3333|30.98|31.02|37.88|36.69|33.88|28|30.25|23.25|19.44|17.69|23.94|35.94|39.25|37|35.7|34.91|35.25|38.85|43.52|31.67|30.75|29.45|33.08|32.99|36|43.42|43.84|40.59|38.06|43.4|42.96|46.21|52.1|54.75|55.54|51.53|57.25|57.78|59.46|57.72|60.61|58.24|60.29|50.7|57.36|43.66|46.32|49.06|51.36|49.27|53.19|53.08|59.42|61.59|67.25|66.98|72.15|69.6|75.97|73.5|78.65|85.33|89.14|91.38|95.44|93.81|102.32|100.1|109.3|107.96|106.99|108.77|113.54|113.07|117.86|125.26|127|131.49|137.25|146.46|150.82|156.15|135.67|139.72|124.91|133.05|145.2|152.84|152.42|151.99|108.01|127.24|129.91|145.67|171.59|168.74|195.38|197.28|206.45|188.64|214.89|227.49|201.56|204.41|214.62|245|248.64|275.66|282.44|271.88|286.08|266.04|283.96|
2025-10-06 10:31:30|usa_0211|M|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||11.94|10.94|10.565|10.25|11|11.5|13.5|14.565|15.125|17.315|17.125|17.065|17.375|18.5|21|22.78|23.44|25.905|22|20.845|19.065|27.25|23|23.53|18.345|19.25|13.815|15.25|24.175|22.4|18.155|18.5|20.955|20.705|17.95|16.34|12.75|16.25|21.85|24.545|26.185|23.855|21.7|27.4|28.225|33.725|34.49|32.215|35.52|36.415|37.98|42.09|44.67|39.93|31.72|29.65|24.68|23.67|20.82|7.42|7.87|11.68|15.52|16.31|19.15|22.21|19.41|25.68|23.9|28.88|25.95|32.33|37.97|38.05|40.31|38.7|41.1|48.34|44.43|53.26|57.86|59.89|62.29|64.91|63.72|66.95|58.61|39.08|43.21|33.21|36.18|42.2|33.22|23.5|20.77|23.8|29.41|34.91|36.55|34.22|24.79|20.57|14.76|15.32|13.23|6.36|6.97|10.21|15.21|18.28|22.39|28.5|25.92|23.65|17.32|23.5|20.46|13.59|12.23|15.86|17.44|19.48|15.57|16.24|14.35|11.89|13.23||
2025-10-06 10:31:34|usa_0212|LB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.97|56.1|64.87|72.45|56.68|56.67|
2025-10-06 10:31:35|usa_0213|UAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.08|38.04|27.38|32.48|45.68|44.23|48.22|47.9|36.41|14.9|8.51|13.8|11.04|6.63|3.96|7.9|12.79|21.78|23.71|25.69|24.09|21.58|18.76|20.52|19.4|22.67|20.38|19.21|25|30.91|34.97|33.91|48.43|43.55|44.92|51.74|73.1|62.4|56.81|55.75|47.23|58.05|47.73|53.68|73.18|67.75|69.48|58.48|77.97|67.34|80.04|85.85|82.88|89.24|95.11|91.67|84.88|29.58|33.23|33.57|40.38|54.99|48.65|46.22|41.78|45.95|35.34|37.25|49.295|43.04|54.22|35.01|40.49|51.46|48.22|76.93|110.52|68.93|90.78|95.33|
2025-10-06 10:31:39|usa_0214|AZO|price_next_month|1.7415730337079|||||||||||||||||||||||||||||||||||||||||||||24.38|22.88|24.25||25.13|25.5|28.88||34.75|29|27.13||23.38|29.88|29||31.94|24.63|32.94||30.13|28.06|32.31||22.03|22.69|28.5||37.5|51.86|71.8||77.3|78.86|70.65||75.97|89.53|85.21||80.1|77.25|91.31||92.46|83.25|91.75||88.2|103.3|115.56||136.62|116.14|119.91||121.01|123.34|139.47||151.11|146.22|158.07||193.22|228.91|272.59||294.85|319.19|324.97||367.17|369.67|354.43||423.69|422.73|477.94||536.24|509.66|619.11||666.9|723.83|741.91||793.84|768.34|789.79||570.46|595.11|711.37||670.93|775.7|838.34||1099.47|1084.62|1191.31||1128.12|1177.64|1185.44||1492.22|1697.99|2096.39||2149.12|2141.93|2466.18||2493.36|2539.99|2585.61||2964.1|3150.04|3202||3712.23|4290.24||
2025-10-06 10:31:43|usa_0215|RAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:31:44|usa_0216|PCAR|price_next_month|0||||||||||||||||||||||||||||2.8148|2.5844|2.6831|1.8601|2.6502|2.7654|3.177|3.0782|3.5885|3.7202|3.6872|3.7037|3.8769|3.9835|4.0658|4.4444|4|3.5226|3.3251|2.9465|2.8313|3.0288|3.4897|2.749|3.0123|3.2593|2.9959|3.6708|4.3049|4.6012|6.5356|5.9338|6.6502|7.8196|5.893|5.7455|5.7455|7.3745|7.547|6.2064|5.4571|6.263|5.868|5.5388|6.6344|6.3895|7.7485|6.9557|8.7243|9.4117|7.5753|8.7151|8.557|11.52|15.2573|15.6207|15.5398|16.7378|17.7659|20.5363|20.9363|20.1185|21.3985|20.7467|20.6222|21.3126|23.9259|26.3156|29.7067|37.3244|36.3644|37.04|31.28|31.5467|28.04|19.4933|17.5933|23.6267|23.1|24.94|24.02|31.0133|30.5467|34.1733|37.66|35.4067|28.54|28.8267|29.4667|28.6333|26.6733|28.9133|31.3733|33.1867|37.5133|37.0667|37.3333|42.6533|41.5133|43.5467|40.0733|43.5667|43.2267|35.1|32.7133|39.2733|39.3133|36.6133|44.8733|44.4867|45.6333|47.82|49.7067|42.4467|43.8133|38.14|43.68|47.78|46.76|50.7067|49.4733|46.1533|56.72|56.92|60.8133|59.92|55.3267|59.7467|61.9933|55.3667|61.0133|64.5533|72.8733|74.69|86.13|82.53|100.39|106.11|98.66|104.28|110.88|90.21|98.76|98.09|
2025-10-06 10:31:49|usa_0217|PPL|price_next_month|0||||||||||||||||||||||||||||19.1991|18.5588|19.4868|19.3151|19.6631|20.6467|20.939|23.0268|22.9665|23.3145|13.0468|12.5829|12.9309|13.8031|14.0351|13.5711|11.7153|11.4276|9.5114|9.0474|9.5114|8.5278|8.9314|10.4393|11.9472|10.4997|10.3837|10.8476|10.4997|9.1077|9.4836|10.0357|10.1795|10.6992|10.7595|12.5875|12.3834|12.9633|13.4273|12.555|10.7595|11.0796|12.5272|19.1109|19.4636|25.5184|20.8694|15.8446|15.6358|17.6819|15.3342|16.058|16.239|16.7957|18.3686|18.5217|21.2127|19.8811|21.505|24.1265|25.0544|25.175|28.5713|29.0817|27.9589|26.9474|31.5685|32.0325|33.0347|40.4675|43.7431|47.9745|45.3299|44.5597|43.5761|30.4643|28.4507|27.7547|31.3551|27.3186|27.365|22.9758|25.3235|24.9245|23.9316|25.4534|25.8895|27.2536|25.7875|25.3792|26.8175|27.4392|28.1073|30.9747|29.4807|28.4228|28.3671|30.9375|30.6128|32.4686|32.9419|31.5778|31.81|34.4|35.06|37.64|37.71|34.34|34.84|38.11|38.33|37.56|31.87|29.1|28.77|30.4|31.32|31.21|29.63|33.49|36.19|25.42|26.62|27.5|27.67|29.13|28.37|28.8|29.68|28.31|29.08|26.49|29.6|28.72|27.53|24.57|26.2|27.46|29.72|32.56|33.6|36.5|35.69|36.7|
2025-10-06 10:31:54|usa_0218|LVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.06|37.87|38.46|31.5|47.25|64.14|63.03|77.5|108.42|90.61|85.11|138.03|85.8|76.22|52.12|8.91|5.55|4.64|11.28|16.46|16.21|24.05|25.28|37.09|45.04|45.2|46.3|45.22|47.92|59.02|38.39|46.44|53.27|52.87|54.95|71.33|78.72|76.46|73.1|61.5|53.89|56.34|53.59|47.32|40.87|52.5|50.62|57.45|55.96|56.87|62.62|63.38|77.66|73.5|74.5|50.89|57.29|67.91|64.93|62.54|69.45|48.02|44.88|47.84|52.98|60.62|43.62|40.3|44.87|38.24|38.22|35.85|55.47|59.35|57.35|47.46|49.02|44.36|41.13|53.39|45.36|36.57|48.52|50.97|
2025-10-06 10:31:57|usa_0219|SYY|price_next_month|0||||||||||||||||||||||||||||3.375|3.7963|4.2663|4.0163|4.3913|4.9225|5.735|5.2188|5.25|6.11|6.4375|6.375|6.405|6.2175|6.75|7.155|6.8125|6.5|5.9075|6.22|6.7825|7|7.7825|7.595|8|8.0325|7.25|8.5|8.22|8.875|9.375|10|11.1875|11.905|11.875|13.5|13.625|14.845|16.345|19.22|17.78|18.815|19.69|26.095|26.92|28.12|26.84|24.11|29.62|29.01|26.05|31.68|29.37|28.73|30.13|33.66|37.93|38.25|34.45|32.27|34.97|34.6|36.06|31.91|30.68|29.89|27.6|34.98|34.55|32.74|31.88|34.29|29|30.57|28.36|26.2|22.29|23.33|23.76|26.45|27.99|31.54|30.97|29.46|29.14|28.91|30.59|27.72|30.11|28.9|29.39|31.07|31.77|34.86|34.51|32.34|35.08|36.43|35.69|38.54|39.17|37.03|36.31|41.25|39.81|46.07|51.79|48.12|52.46|52.87|52.62|55.62|62.87|62.54|67.21|71.33|63.85|70.37|68.57|79.87|82.14|56.27|52.85|55.31|71.51|84.73|74.2|76.9|78.15|85.48|84.9|86.56|77.46|76.74|76.31|66.49|80.93|74.32|76.65|74.95|72.92|71.4|79.6|82.15|
2025-10-06 10:32:02|usa_0220|CERN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:32:03|usa_0221|STI|price_next_month|0.095744680851064|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||498|501.5|508.5||527|539|543||107.5|16.215|20.385||3.54|3.15||
2025-10-06 10:32:05|usa_0222|ROST|price_next_month|1||||||||||||||||||||||||||||0.3425|0.3203|0.2466|0.1619|0.2209|0.3828|0.5006|0.4344|0.5966|0.4234|0.4381|0.5966|0.5891|0.3975|0.4088|0.5266|0.4572|0.4181|0.5078|0.4297|0.3653|0.3322|0.5|0.5978|0.7656|1.2266|1.2109|1.59|1.5|1.7581|1.8362|2.4375|2.4613|2.7581|2.2738|2.2738|2.8594|2.8712|2.6019|2.3988|1.8125|2.6412|1.8913|1.9225|2.625|2.9888|3.6625|3.5263|4.5075|5.27|4.5137|5.7813|4.2763|5.2775|6.2838|6.8475|8.0125|6.5475|5.2875|6.725|7|7.0475|6.2075|6.875|7.08|7.0625|6.1225|7.7375|8.1925|8.21|6.9575|6.595|6.9625|9.155|10.0525|6.625|7.38|9.79|11.66|10.995|12.23|13.1|12.4075|16.22|18.01|20.49|19.1375|22.2725|26.665|31.615|34.595|28.538|29|32.159|33.63|38.23|36.4|34.225|37.71|45.74|52.905|48.335|48.62|52.01|54.98|53.4|62.24|67.59|68.58|63.92|58.45|76.03|78.09|78.88|95.78|87.6|94.83|92.99|106.01|116.15|108.78|96.96|91.08|107.52|116.64|126.39|118.4|109.09|91.39|85.02|86.27|117.67|110.54|103.62|121.81|130.38|148.96|139.76|150.61|154.87|140.32|140.09|147.16||
2025-10-06 10:32:09|usa_0223|AVB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||20.5|20.5|19.5|19.88|18|19.88|20.63|23.88|25.13|25.38|30|36|33.5|38.38|39.13|37.88|37|35.88|32.13|32.06|35|33.94|32.56|34.5|39.13|47.13|45.94|48.59|45.4|47.85|45.4|44.95|47.67|44.7|37.7|36.8|39.89|46.98|45.67|49.1|49.63|58.2|65.47|66.92|72|87.56|86.25|99.48|107.7|116.92|131.06|148.36|122.26|107.97|122.65|93.78|99.75|99.71|71.02|51.81|56.81|58.2|68.78|76.61|104.04|105.09|106.31|115.93|126.61|134.19|133.69|136.01|145.4|147.09|135.56|129.79|133.04|135.34|125.05|123.5|136.55|148.08|155.84|172.99|164.34|172.34|174.83|171.49|176.79|185.65|171.18|173.31|189.84|192.35|181.33|170.4|163|176.85|175.38|192.92|200.93|208.79|217.66|216.69|162.95|153.12|139.13|163.67|192|227.83|236.68|244.23|227.48|213.94|175.12|177.44|180.37|188.65|165.74|179.01|189.57|204.92|221.61|221.51|209.98|186.28|190.69|
2025-10-06 10:32:13|usa_0224|TROW|price_next_month|0||||||||||||||||||||||||||||11.805|10.385|11.085|6.98|9.19|11.755|13.905|16.175|20.575|15.335|18.545|17.06|22.165|19.775|24.705|26.96|16.25|14.25|14.03|17.125|13.75|18.375|22|24.875|27|27.875|14.065|17.065|20.625|23.125|27.125|33.125|32.375|37.75|17.75|17.78|18.28|18.845|17.5|17.75|19.44|19.065|20.44|23.405|19.5|17.38|18.98|13.88|18.79|17.535|13.515|14.115|13.37|15.26|20.26|20.465|26.08|25.64|23.11|27.885|29.925|27.585|33.175|32.76|38.215|42.095|41.31|47.31|47.98|49.68|52.13|64.24|50.59|58.56|59.85|39.54|27.58|38.52|46.71|48.73|49.62|57.54|48.23|55.27|65.92|64.25|56.8|52.84|57.84|63.115|60.75|64.88|71.41|72.5|75.24|77.41|78.44|82.13|77.66|82.09|78.72|81.18|77.13|75.62|70.95|75.29|70.69|64.01|67.44|70.89|82.72|92.9|111.63|113.82|119.08|96.99|93.46|107.5|113.39|115.8|133.53|115.63|138.1|126.66|156.48|179.2|204.16|216.88|154.43|123.04|123.47|106.16|116.47|112.33|123.26|90.5|108.45|109.57|114.21|109.86|116.92|88.55|101.45|103.28|
2025-10-06 10:32:18|usa_0225|PLD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||16.37|17.87|17.25|17.87|18.12|21.25|20.12|22.56|24.56|24.5|23|23.88|21.81|21.19|21|19.44|19.31|19.06|19.69|23.31|21|22.35|20.6|21.2|19.93|21.61|22.2|25.5|24.2|24.85|25.74|27.55|29.54|32.64|29.42|34.04|38.98|38.14|39.59|45.56|43|51.22|50.22|55.35|63.27|65|64.8|56.9|71.74|59.34|62.61|48.88|24.03|16.12|19.09|19.81|21.98|24|27.86|24.96|28.19|33.55|36.4|35.63|29.76|31.71|35.76|32.33|34.29|39.9|41.95|38.36|39.95|38.76|40.63|40.81|41.65|45.14|40.2|40.61|42.73|39.47|45.41|54.49|52.16|48.85|54.41|60.81|64.58|65.11|64.91|65.62|64.47|69.16|76.67|80.61|87.76|92.88|89.23|105.42|99.2|103.2|116.53|128.04|144.96|156.82|160.29|132.56|110.75|129.28|125.25|124.75|100.75|126.69|102.05|126.05|112.94|119.25|102.2|106.78|117.06|
2025-10-06 10:32:22|usa_0226|BXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.88|32|35.56|33.06|32.31|28.5|32.5|36.31|34.25|29.81|30|34.88|41.47|40.5|40.6|39.51|38.55|35.35|36.64|38.98|37.3|35.7|35.9|39.2|43.29|44.25|50.03|47|52.9|59.72|57.78|66.47|76.15|69.22|78.26|88.27|98.2|106.83|126.09|117.56|94.49|108.34|91.71|100.49|96.19|70.88|43.3|49.42|52.9|60.77|64.87|78.86|81.9|86.19|94.37|104.53|107.36|98.99|104.05|108.25|110.9|106.3|105.28|109.43|106.95|103.5|108.09|117.14|119.45|126.75|138.8|132.31|123.28|125.85|116.21|128.86|142.13|120.48|130.9|126.6|120.91|121.18|123.71|121.41|125.53|120.76|131.87|137.62|132.95|137.2|143.35|97.18|89.09|72.41|91.27|109.35|117.38|113.64|112.08|117.6|91.16|72.7|74.54|53.36|66.63|53.57|66.5|61.89|71.31|80.56|73.14|63.73|65.43|75.61|
2025-10-06 10:32:26|usa_0227|WDC|price_next_month|0||||||||||||||||||||||||||||3.5892|4.3902|4.5791|2.1233|2.0289|1.9382|1.2279|0.9899|1.6057|1.6057|1.7455|2.5956|3.4003|1.8437|1.6057|2.9772|4.5337|5.9505|5.7616|6.4719|5.8108|6.045|7.322|5.8561|6.9895|8.8786|11.289|18.3239|27.3914|23.2846|29.0915|22.6687|14.2662|14.9236|8.4101|7.9341|10.2992|6.0903|3.6874|2.4558|3.5892|5.1987|3.1207|4.5337|3.9897|4.0199|2.6522|2.5313|4.7227|4.6773|3.355|4.6773|6.0072|7.05|7.526|10.1631|7.73|6.1054|5.2969|6.2943|8.1381|9.5889|11.3268|9.1431|16.5179|15.8983|13.2537|13.8128|14.8102|13.3594|16.1326|19.5858|19.9863|21.9055|21.7544|12.4451|11.0926|17.7723|22.8576|25.4494|28.7062|31.0486|19.9409|24.1875|25.7063|30.0738|26.0388|20.1298|27.4669|29.3258|30.0512|25.865|35.5143|41.7709|48.6471|52.6141|65.1121|66.5554|75.4792|74.3308|73.4694|73.8547|65.029|50.4908|36.2549|30.8786|35.8997|44.1587|60.2459|67.3035|64.3187|67.4546|67.2355|59.5356|53.007|32.5447|33.9955|38.6275|40.7206|39.028|49.4934|34.8192|32.5674|28.5097|42.6399|53.3697|49.0627|39.5116|39.096|40.101|37.1012|25.9708|33.2097|26.0237|32.1594|30.3383|43.2595|53.5209|50.6646|49.3498|49.2138|43.86|78.69|131.31|
2025-10-06 10:32:31|usa_0228|PEG|price_next_month|0||||||||||||||||||||||||||||6.53|5.935|6.265|6.625|6.665|7.09|7.265|7.71|7.585|7.38|8.135|8.335|9.5|10.38|10.86|10.555|15.815|14.315|13.875|13.125|14.375|13.75|13.875|14.69|15.625|13.065|13|13.44|13.69|12.065|12.375|12.97|15.5|16.78|16.345|19|19.78|20|20.155|19.78|17.19|17.94|16.815|20.75|20.455|23.22|23.4|19.68|21.04|23.175|17.275|14.325|17.64|19.235|20.375|20.435|22.72|21.45|19.5|21.295|26.375|29.05|32.15|31.445|34.81|31.35|33.715|30.525|33.515|43.225|43.075|47.8|48|43.91|41.8|28.15|31.57|29.84|32.45|29.8|30.59|32.13|32.9|32.34|32.43|32.17|32.75|33.7|30.34|31.15|33.24|32.04|31.18|36.61|33.79|33.5|33.34|40.97|35.17|41.31|42.68|41.54|41.67|41.29|41.3|46.13|46.01|42.08|44.25|44.05|44.97|49.2|51.87|52.15|51.56|53.43|54.55|59.65|57.15|63.31|59.2|50.71|55.94|58.15|56.43|63.16|62.23|63.8|66.53|69.66|65.67|56.07|61.93|63.2|63.12|61.65|57.99|69.08|79.77|89.41|83.54|79.93|89.79|82|
2025-10-06 10:32:36|usa_0229|BEN|price_next_month|0||||||||||||||||||||||||||||1.3594|1.4789|1.6694|1.2506|1.6889|1.9478|1.9278|2.3783|2.8761|2.6667|3.1489|3.4322|4.18|3.6833|4.5667|5.0922|5.5278|4.2089|4.0978|4.5422|3.7644|4.4722|5.5422|5.6389|5.9589|6.3611|6.2222|7.8333|9.0833|9.855|14.1667|14.98|14.9367|17.9167|14.52|12.6033|11.1667|13.3333|12.71|11.6667|11.8967|10.75|11.96|14.28|15.5867|14.55|14.38|10.7|12.4833|13.9667|11.4433|10.9967|11.1133|11.6267|14.4833|15.8067|19.2567|18.2767|16.0833|20.2067|22.62|22.8933|26.94|29.4567|32.8333|31.04|30.4833|37.9867|39.7033|43.77|42.4567|43.2267|34.6967|31.7167|33.5367|22.6667|16.14|20.16|29.56|34.8767|33.01|38.5467|33.5267|38.2333|40.2167|43.04|42.32|35.5433|35.3667|41.8367|38.3167|42.6|45.6267|51.5533|48.88|53.86|52.01|52.35|54.15|55.61|51.53|51.56|45.55|40.76|34.66|37.34|36.19|33.66|39.74|43.11|44.78|42.13|42.41|33.64|34.32|30.5|29.61|34.59|32.63|27.55|25.3|18.84|21.05|18.75|26.29|30|29.55|31.49|31.97|24.59|27.45|23.45|31.2|26.88|29.24|22.79|26.63|22.84|22.87|20.77|22.24|18.76|24|23.8|
2025-10-06 10:32:40|usa_0230|EIX|price_next_month|0||||||||||||||||||||||||||||38.13|35.88|37.88|38.88|37.63|39.13|41.75|44.5|41.13|42.63|47.25|44.88|45.25|47.75|24.62|21.12|19.5|16|13.5|13.88|16.25|16.75|17.12|17|18.5|16|15.38|19.63|21.38|21|25.25|25.63|26.88|29.81|27.75|26.38|27.81|24.5|25.31|29.63|29.13|19.06|19.69|23.88|13.34|9.85|14.04|14.21|15.45|18.15|13.1|10.05|12.33|14.59|16.41|19.71|22|23.4|26.8|30.5|32.47|36.3|40.88|43.76|43.82|40.41|41.38|44.44|44.98|52.35|52.89|58.15|52|52.17|48.34|35.59|32.57|28.51|32.32|31.82|33.32|34.37|33.15|36.9|36.28|39.27|38.07|40.6|41.04|44.01|46.18|46.92|48.19|53.8|49.85|49.03|48.16|56.56|54.8|62.58|68.15|60.94|60.01|60.52|61.8|70.71|77.38|73.48|72.88|79.97|78.68|79.95|62.53|65.52|66.63|69.39|56.97|63.77|74.54|62.9|76.55|58.71|55.67|56.04|58.16|59.45|54.5|62.93|62.79|68.79|67.77|60.04|68.9|73.6|71.96|63.06|67.48|71.06|80.01|82.4|54|53.51|52.12|55.29|
2025-10-06 10:32:44|usa_0231|CCL|price_next_month|2||||||||||||||||||||||||||||5.3125|6.0625|3.125|3.5325|5|5.25|6.3425|6.5625|7.75|7.0625|6.4675|8.1875|8.2825|9.7825|11|11.845|5.54|5.5325|5.4775|10.625|11.69|11.625|12|12.19|13.75|14.44|15.5|16.5|18.565|20.625|23.125|27.69|34.625|39.63|31.81|48|48.56|48.5|43.5|47.81|24.81|19.5|24.63|30.81|27.67|30.7|22.02|28.08|32.65|27.69|25.1|24.95|24.11|32.51|32.89|39.73|44.91|47|47.29|57.63|51.81|54.55|49.98|53.47|47.37|41.74|47.03|49.05|46.86|48.77|48.43|44.49|40.48|32.96|35.35|24.32|21.6|25.77|33.28|31.69|38.88|30.24|38.19|46.11|38.36|37.63|30.3|32.64|32.08|34.27|36.43|36.77|34.3|34.29|32.64|40.17|37.86|37.65|40.17|45.33|47.84|49.39|49.7|54.48|52.77|44.2|48.82|52.06|58.91|65.57|64.57|66.37|65.58|57.31|63.77|49.3|50.72|46.55|43.71|50.83|13.17|16.42|15.18|21.66|26.54|26.36|25.01|20.12|20.22|8.65|7.03|8.06|10.15|18.83|13.72|18.54|16.34|18.72|18.48|24.92|19.53|28.12|28.91||
2025-10-06 10:32:49|usa_0232|CTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:32:50|usa_0234|CMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.916|1.0632|1.0188|1.08|1.1496|1.3074|1.5708|2.522|2.6582|2.2296|1.346|1.0168|0.9552|1.6694|1.774|1.5948|1.99|2.7808|2.6794|4.2572|4.654|5.2988|6.6742|6.6836|7.3458|8.0572|5.8466|4.7248|6.1672|7.2558|8.2454|10.4158|9.8792|10.152|13.45|12.2|14.1968|12.75|13.56|13.1938|9.3894|8.9184|8.3062|8.1134|8.4288|9.4352|7.4566|5.5402|6.4952|6.7904|9.0966|8.4776|10.2648|13.5358|14.9304|15.7574|17.3352|17.6614|23.262|26.203|28.5896|29.3774|31.487|34.9696|29.555|28.7642|26.8506|31.6804|32.9276|35.6|42.7826|36.8374|48.1754|58.5352|52.57|59.88|57.83|47.1|44.38|41.76|
2025-10-06 10:32:52|usa_0235|OMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.11|6.0625|6.36|6.6563|6.2813|6.9538|7.5475|7.985|9.6575|10.845|10.125|12.4075|12.1575|13.25|17.4375|17.6575|20.28|23.69|26.25|24.815|32|36.25|35.44|44|46.845|45.53|42.5|46.125|45.65|43.925|43.685|38.39|43.685|43.62|26.655|28.815|30.15|30.95|36.94|39.9|41.2|39.755|36.01|39.45|42.445|41.45|42.435|41.48|40.895|45.005|44.255|50.725|52.6|52.355|51.87|50.98|45.37|47.74|42.69|29.54|25.89|31.47|34|34.28|35.3|42.66|37.26|43.96|44.88|49.19|46.92|44.48|45.61|51.31|50.18|47.91|54.28|59.77|64.27|68.11|72.58|67.68|69.99|71.86|72.8|75.76|73.08|74.92|73.35|82.97|82.29|79.82|85.65|82.12|78.74|67.19|76.65|73.66|68.83|74.32|77.88|80.03|80.22|77.19|75.31|57.03|53.73|47.2|62.38|82.26|72.82|68.08|75.36|76.13|69.84|72.75|85.99|90.57|84.62|74.91|90.38|92.84|98.04|101|86.79|76.16|72.05|77.61|
2025-10-06 10:32:57|usa_0236|ADI|price_next_month|1||||||||||||||||||||||||||||1.355|1.2917|1.105|1.0833|1.645|1.8333|1.2917|1.25|1.625|1.645|1.5833|2.25|2.8133|3.3333|4.105|4.0833|4.64|4.6875|5.3975|5.61|6.2825|7.7825|8.6575|9.22|10.08|10.3613|9|12.0488|11.625|13.25|16.565|15.69|16.155|12.345|7.03|10.22|12.53|19.22|25.75|28.75|78.625|77|100|49.63|37.3|44.55|47.87|42.5|37.21|36.62|24.1|30.69|29.16|38.55|41|49.75|49.9|49.15|34.72|36.95|36.72|37.08|36.45|37.92|38.14|33.73|30.64|32.52|36.31|36.21|36.88|30.78|26.92|35.11|27.96|17.1|18.64|24.41|28.25|29.99|29.24|29.17|27.88|35.56|39.88|41.17|33.02|34.86|39.21|36.37|39.74|40.6|45.22|45.93|46.28|48.22|50.82|52.38|51.12|54.64|58.54|67.96|55.86|61.63|52.99|58.5|62.56|74.24|81.93|85.76|83.67|86.11|90.15|97.18|98.85|91.92|106.96|96.62|109.83|112.95|109.05|112.95|116.88|139.08|155.82|164.6|162.95|180.25|160.29|168.4|151.53|171.91|183.47|177.69|181.78|183.38|191.82|234.49|234.84|218.05|230.06|213.98|251.31||
2025-10-06 10:33:02|usa_0237|VNO|price_next_month|0||||||||||||||||||||||||||||38.9766|38.9766|36.5977|37.1467|37.3297|46.8927|9.9729|9.5154|11.0232|11.5722|11.5283|12.5347|14.2292|15.0051|12.9922|14.2731|12.8092|12.0333|13.4497|11.5283|12.6738|12.3517|13.4972|13.1313|13.4972|13.8156|15.4186|15.737|20.0848|23.2871|24.5681|32.6671|33.3039|29.3221|26.4455|24.6596|25.8453|28.5462|25.8966|23.1956|22.9175|25.2524|28.6121|25.4793|26.6432|26.8774|28.2827|28.6926|31.2252|32.2792|31.8766|26.8993|25.2524|27.8143|33.5528|37.0003|40.9529|36.9271|42.5193|49.1874|50.6074|55.9579|64.8805|59.2883|64.6609|70.0042|76.5259|87.2856|89.5547|86.8318|78.3411|81.774|66.0955|68.1377|69.5869|51.6394|37.1906|35.7853|37.3443|43.5952|47.3428|61.0231|60.5912|63.9655|64.4779|70.7654|68.4744|60.6132|59.2005|62.831|61.1182|58.7101|61.8209|64.09|62.0771|65.1879|67.2154|75.0986|77.6018|80.1344|89.2523|83.6356|78.8352|81.2597|71.4891|77.3644|86.7955|74.9803|85.9146|77.7765|79.35|74.86|71.68|68.03|71.92|68.08|69.91|69.14|64.32|65.63|65.77|43.82|34.52|30.73|39.76|45.75|43.5|42.63|41.01|38.71|30.39|23.59|24.39|15.01|22.48|19.2|27.19|26.03|29.99|41.41|43.26|35.28|38.42|41.02|
2025-10-06 10:33:07|usa_0238|FISV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:08|usa_0239|TSLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.348|1.4|1.602|1.8053|1.9127|1.8653|1.7873|2.194|2.1513|1.8347|2.3013|3.6627|8.1827|10.9647|11.7787|13.7947|14.6387|16.1847|12.7953|15.3653|17.7847|14.0233|13.648|16.916|15.0173|13.4893|16.7953|20.9193|21.684|21.7227|23.6207|18.7127|21.3487|20.9907|20.1507|15.676|17.212|21.8753|43.3713|53.25|104.5573|141.56|281.5167|234.9133|220.1667|339.4767|343.5033|292.14|245.53|222.415|173.22|160.67|291.26|212.42|187.29|162.13|239.2|269.19|398.09|237.97|321.2|429.83|
2025-10-06 10:33:11|usa_0240|NBL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:12|usa_0241|MNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.0274|0.0293|0.0313|0.0221|0.0195|0.0156|0.0144|0.0098|0.0078|0.0127|0.0195|0.0124|0.011|0.0127|0.0144|0.0195|0.0166|0.0351|0.0612|0.055|0.0475|0.056|0.056|0.0423|0.0469|0.0466|0.0469|0.056|0.0423|0.034|0.0401|0.0411|0.0433|0.0422|0.0435|0.0439|0.0448|0.0422|0.0531|0.0698|0.0938|0.1451|0.2135|0.276|0.426|0.5904|0.9625|1.0525|1.8292|2.6971|3.8325|2.6458|3.1742|3.1833|3.3792|5.6667|3.2133|2.9492|1.905|2.11|2.7917|3.3967|2.5842|3.0125|3.2042|3.6792|3.4908|4.2675|4.72|5.5125|6.385|7.4242|8.7092|10.8333|11.07|7.4417|7.9833|9.4|10.165|9.5383|11.3167|11.16|10.66|16.8133|19.4917|22.8517|25.5917|22.72|22.505|24.0367|26.7717|24.0567|21.3|22.69|26.375|28.965|34.115|27.5|30.01|26.425|28.62|29.8|32.235|28.065|33.3|30.905|39.24|38.285|43.415|48.525|47.16|42.5|43.36|42.84|49.81|46.86|52.04|56|57.49|51.1|55.02|53.45|51.45|52.68|48.71|60.12|58.75|67.17|
2025-10-06 10:33:15|usa_0243|FIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.02|27.78|33.97|41.34|30.4|21.15|24|25.25|26.57|33.02|33.29|35.78|37.92|35.99|35|33.39|35.4|37.37|43.83|38.87|34.95|41.57|41.55|48.51|55.84|45.36|39.01|36.06|20.51|12.47|15.91|18.72|20.69|22.58|24.41|25.04|27.9|28.22|30.2|33.2|29.78|25.91|28.56|32.63|31.44|32.58|37.17|40.93|43.16|47.6|51.72|52.55|56.4|55.24|62.43|64.11|64.26|71.34|58.71|66|77.16|75.56|79.42|83.86|89.87|95.53|102.36|94.11|108.72|102.92|105.84|110.9|129.74|129.32|143.66|127.64|143.4|137.86|128.06|152.81|144.83|122.4|114.5|95.27|97.1|79.95|75.04|55.28|60.83|48.85|62.26|70.81|75.25|89.72|81.47|79.26|80.08|66.71|
2025-10-06 10:33:19|usa_0244|HCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:20|usa_0245|FCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||14.815|16.44|14.815|15.19|14.375|14.565|14.625|11.97|7.345|9.44|7.405|6.125|4.875|7.655|8.44|8.345|8.72|4.815|4.5|3.97|5.85|7.08|5.38|5.55|7.775|8.88|7.635|6.1|9.385|8.655|13.395|19.375|18.43|15.25|17.425|18.11|18.405|17.33|20.14|24.71|32.125|32.29|27.28|30.24|28.755|33.58|46.99|58.84|44.41|56.875|48.375|14.53|12.57|21.325|30.15|36.68|33.345|37.765|35.77|47.3975|54.375|55.02|52.96|40.26|46.21|38.3|33.67|38.88|35.25|30.43|28.28|36.76|32.41|34.37|37.22|28.5|16.81|23.27|11.75|11.77|4.6|14|12.96|11.18|16.65|12.75|14.62|13.98|19.5|15.21|16.5|11.65|11.64|12.31|11.06|9.82|11.1|8.83|12.92|17.34|26.91|37.71|38.1|37.72|37.22|40.55|31.55|31.69|44.62|37.91|44.65|33.78|39.69|49.94|45.41|45.02|35.85|36.03|40.24|39.67|
2025-10-06 10:33:23|usa_0246|EL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.22|9.1575|9.625|10.75|11.97|11.4375|11.5325|11.11|13.735|16.61|16.0625|16.39|20.515|25.0325|23.78|23.315|25.565|22.095|22|23.22|19.05|19.875|19.775|16.125|16.15|18.075|15.16|14.56|15.085|16.25|18.665|18.695|20.485|22.855|21.95|21.475|22.57|19.205|19.57|16.585|18.235|18.56|18.66|20.195|23.75|25.71|22.51|21.95|21.11|22.805|22.05|18.02|13.125|14.95|18.22|21.25|26.26|32.96|31.125|35.585|40.25|48.5|52.455|49.225|57.93|65.35|52.38|61.62|60.93|69.35|65.65|70.96|68.74|72.57|73.46|75.18|70.59|81.29|89.11|80.46|85.25|95.87|92.9|87.13|81.21|87.14|98.99|111.81|134.96|148.09|134.94|137.44|136.42|171.81|184.19|186.27|195.16|176.4|197.54|219.66|236.65|313.8|333.83|324.33|311.79|264.06|273.1|200.49|277.08|246.72|180|128.87|131.99|146.71|99.61|68.94|83.43|59.96|93.34|88.02|
2025-10-06 10:33:27|usa_0247|MRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:28|usa_0249|STZ|price_next_month|2||||||||||||||||||||||||||||||||||||2.8438|2.75|1.5313|2.125|2.0313|2.3125|2.8438|3.9375|3.4375|3.125|4.1875|4.75|5.25|5.5938|6.0788|4.0788|4.8438|3.75|2.5938|3.5625|3.2813|4.25|5.8913|6.9225|7.1413|6.1487|4.9375|7.2263|6.2975|6.555|7.4688|6.375|6.375|6.305|6.7888|7.3438|8.9688|10.25|10.415|10.7125|13.74|16|11.55|11.855|11.35|15.7|15.245|16.465|16.05|18.565|19.03|23.255|26.435|29.5|26|26.23|25.05|25|28.78|29.02|21.18|24.28|24.21|23.64|17.67|19.86|21.46|15.77|11.9|12.68|15.15|15.93|16.44|15.62|17.69|22.15|20.28|20.82|18|20.67|23.59|27.06|32.35|35.39|47.64|52.12|57.4|70.38|84.97|88.13|87.16|98.17|116.21|116.02|125.21|142.44|151.09|165.4|166.49|153.31|162.07|193.73|199.45|228.57|227.92|218.87|215.62|160.82|175.33|196.94|207.28|189.75|143.36|174.95|189.51|219.05|228|233.89|210.69|250.97|230.32|233.06|229.68|231.75|225.89|246.13|251.33|241.75|271.76|257.28|257.69|221|183.52|162.68|134.67||
2025-10-06 10:33:33|usa_0250|BMRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.38|14.56|17.81|18.75|13|12|10.85|11.85|11.4|12.18|6.03|4.45|6.45|10.7|10.98|10.85|7|7.99|6.92|5.72|4.13|6.05|5.93|8.5|8.4|11.73|12.3|14.61|16.03|18.94|16.16|18.06|27.73|37.06|36.46|32.55|18.32|19.26|12.86|16.41|15.56|19.43|23.37|21.85|26.11|25.42|26.89|31.23|34.11|35.64|34.7|39.29|37.01|54.89|65.6|64.65|62.875|68.88|58.23|61.82|82.5|97.16|112.05|146.27|117.04|74.02|84.68|99.42|80.52|87.63|95.84|87.73|82.09|90.23|83.51|100.56|92.17|98.17|85.53|79.32|73.21|83.5|92.02|119.81|74.43|82.78|77.92|76.73|79.23|88.63|81.35|86.05|86.63|115.35|96.04|87.93|81.45|88.08|80.76|84.33|65.89|63.36|63.69|57.85|55.43|
2025-10-06 10:33:36|usa_0251|SWKS|price_next_month|0.00942655145326|||||||||||||||||||||||||||||0.96|0.8767|0.7933||1.1667|1.1667|0.7933||0.9167|0.9167|1.0433||1.0833|1.7933|1.5833||1.46|2.1267|2.1267||4.5433|5.7067|4.9167||3.21|2.6667|2.6267||2.46|4.8767|6.2067||5.52|3.1667|7.29||17.405|28.47|30.25||46.06|50.44|30.56||22|31.76|24||10.19|4.2|12.05||7.48|11.36|8.78||8.94|8.33|9.93||6.33|7.58|5.39||5.66|4.63|7.24||7.09|7.89|9.08||10.33|9.7|5.39||9.53|11.63|12.31||15.93|17.82|25.45||25.47|20.63|16.31||26.86|30.46|22.65||23.86|25.36|26.59||43.31|56.66|67.47||109.36|87.35|83.02||66.76|74.86|76.85||106.43|105.36|104.74||98.61|91.3|72.77||66.63|75.27|98.3||118.54|144.85|141.17||170|183.46|151.66||108.87|98.55|95.62||103.51|108.74|96.93||92.66|109.59|87.59||69.03|74.94||
2025-10-06 10:33:42|usa_0252|WFM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:33:43|usa_0253|MCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.6563|3.6875|3.9688|4.2188|4.5938|4.3125|4.0625|4.0938|4.5|4.625|5.0625|5.375|6|6.6563|5.1563|5.3125|5.7188|6.9063|5.9688|5.5313|9.4375|11.3125|11.125|13.155|14|15.7|16.63|17.36|18.76|21.79|24.8|23.55|20.94|24.145|25.86|28.915|31.945|32.255|34.05|38.905|41.89|41.07|47.31|53.26|63.32|62.01|54.88|66.3|71.56|66.12|53.8|43.72|34.78|36.96|34.81|25.6|21.42|29.52|23.74|23.68|27.59|24.72|23.55|27.06|29.37|39.14|35.61|35.49|37.23|40.95|40.53|48.16|54.82|60.85|67.77|70.66|74.58|78.5|87|99.23|91.33|107.52|110.43|96.16|89.14|95.72|106.01|100.52|103.67|118.32|131.63|142.41|161.79|162.2|171.12|145.48|158.51|196.62|214.34|220.69|256.79|243.9|281.3|262.9|266.26|326.71|376|404.15|343|316.48|310.25|264.87|322.75|313.12|352.75|308|392.04|370.33|456.48|454.04|499.44|453.12|515.73|485.04|
2025-10-06 10:33:47|usa_0254|LNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||24|18|12|7|8.5|10|12|12.76|10|4.76|2.12|6|10.76|6.76|6.76|5.26|5.12|6|5|1.94|3.38|2.88|3.62|2.38|2.68|1.12|2.06|1.345|1.125|1.35|0.95|0.505|0.685|0.465|0.465|0.5|0.7|0.93|2.31|3.25|7.73|7.62|9.195|12.42|37.45|27.7|33.99|37.23|38.88|42.85|34.99|26.32|27.68|33.35|37.62|40.5|29.41|9.74|3.03|3.74|3.52|3.94|2.97|2.33|2.85|4.15|2.86|3.28|7.31|9.08|10.3|11.46|12.79|18.31|13.63|16.09|21.23|28.48|28.57|39.8|43.94|56.45|70.76|75|71.38|76.49|68.97|49.52|30.05|38.88|41.83|37.7|47.65|45.35|45.2|46.74|56.56|58.16|63.5|60.41|65.65|64.35|65.15|61.55|59.24|46.69|49.48|47.87|63.33|77.52|84.93|103.4|111.9|135.81|149.58|176.41|152.79|153|161.86|166.42|163.99|157.82|182.64|191.38|223.65|231.11|235.88|232.28|
2025-10-06 10:33:51|usa_0255|APH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.2442|0.2755|0.3106|0.3398|0.3555|0.4375|0.4239|0.338|0.3302|0.4102|0.3008|0.3106|0.4023|0.3966|0.6505|0.8047|0.838|0.963|0.627|0.5244|0.5088|0.5391|0.6739|0.9228|1.0606|1.9922|1.6387|2.0078|1.5125|1.3156|1.2962|1.3922|1.4375|1.3703|1.1766|1.2031|1.2734|1.3841|1.6875|1.8359|2.0647|1.9756|1.9644|2.1456|2.4581|2.465|2.7837|2.4981|3.1769|3.6125|3.505|4.2438|4.2325|4.3887|4.2825|5.5338|4.9887|5.7725|5.9588|3.5812|3.2687|4.23|4.1688|5.015|4.98|5.7763|5.6|6.2663|6.9175|6.9887|6.1113|5.9363|6.8037|7.2675|7.36|7.5163|8.4462|9.44|9.82|10.0363|10.86|11.9187|12.0213|12.645|13.4275|13.8425|14.1025|13.555|12.3925|13.9575|14.88|16.4825|16.8725|18.0775|19.155|21.75|23.1925|20.9275|23.3775|22.375|21.98|24.89|23.33|25.0825|24.8675|22.065|26.44|28.21|31.22|33.67|36.245|38.385|39.795|35.75|38.565|37.915|39.885|37.735|44.155|40.275|50.55|60.385|64.26|67.02|70.78|76.95|106.51|122.22|
2025-10-06 10:33:55|usa_0256|ISRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1956|3.0267|1.8622|1.4667|2.0422|2.0444|2.0556|2.2556|1.5556|1.4889|1.4244|1.3711|1.6667|1.6111|1.9756|1.8011|2.5422|3.2422|4.4333|4.7711|7.7111|9.8589|15.2522|14.1111|10.5778|11.02|10.9344|14.4067|23.6233|36.3189|28.2222|32.14|34.5878|19.1989|11.47|15.97|25.2578|27.3722|36.4511|40.0622|36.4856|29.2167|35.8789|38.8556|44.5056|48.2067|51.1011|64.2444|53.5|60.2467|63.82|54.6989|43.1111|41.2778|45.2867|40.1889|50.8389|55.0889|54.9422|55.1089|59.2411|55.1778|60.0944|69.5956|77.3067|74.6756|76.9656|92.8744|104.2511|125.12|143.89|146.9267|169.3967|173.7267|174.5467|170.21|173.17|184.3167|186.5933|170.2933|228.48|222.36|249.2133|288.3333|330.4867|361.13|284.18|239.3|230.17|246.47|245.69|301.22|324.4|262.22|378.22|370.62|444.61|503.84|571.88|515.8|481.09|452.35|
2025-10-06 10:33:59|usa_0257|IR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.09|30.42|36.28|31.63|28.61|26.59|24.44|33.75|33.2|33.02|35.58|29.27|31.35|36.1|43.59|51.21|48.21|53.94|55.58|43.81|44.69|48.89|56|54.44|64.52|59.36|79.86|92.5|98.7|96.12|90.94|74.86|87.07|83.95|
2025-10-06 10:34:01|usa_0258|HES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:34:02|usa_0260|EA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.5|5.4375|3.5625|5.625|4.47|5.75|9.0325|9.1575|6|6.6875|7.5|9.375|7.97|6.0325|8.375|8.47|8.985|11.5625|12.665|10.2825|10.54|12.7025|14.235|20.2025|20.4375|15.125|22.11|25|22.905|28.31|28.46|25.73|26.535|29.525|30.09|32.56|25.885|29.57|42|49.47|46.86|50.62|50.13|44.92|64.34|53.39|57.6|56.88|54.58|56.8|47.11|52.89|50|50.41|48.64|61.12|47.37|51.47|43.18|22.78|15.44|20.35|21.47|18.24|16.28|19.37|15.93|15.83|15.59|20.18|22.25|23.35|18.575|15.38|11.02|12.35|15.73|17.61|26.12|26.25|26.4|28.3|33.6|40.97|54.86|58.09|71.55|72.07|64.545|61.85|76.32|78.52|83.43|94.82|116.74|119.6|126.96|117.98|128.75|90.98|92.24|94.65|92.5|96.4|107.92|114.26|141.62|119.83|143.2|142.08|143.96|140.25|132.66|118.05|131.23|125.96|128.68|127.28|136.35|123.79|137.58|126.82|150.94|150.85|122.91|145.09|152.49|200.69|
2025-10-06 10:34:07|usa_0261|HIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.065|24.19|26.44|31.5|36.69|37.25|43.565|40.5|45|55.375|52.06|53.13|51.94|58.94|54|51.81|38.13|52.06|64.25|74.44|61.5|62.1|66.21|54|66.19|69.3|50.6|39.5|41.68|40.76|52.19|54.9|64.34|61.08|65.1|58.48|67.29|72.37|80.57|79.75|82.23|91.93|84.84|87.17|94.91|101.2|91.87|97.03|80.5|71.27|63.39|10.32|13.16|11.47|16.49|24.52|23.99|28.57|23.41|23.95|27.78|28.97|23.42|19.25|17.52|20.55|16.45|21.71|24.8|28.09|30.86|33.7|33.25|35.87|34.16|39.58|38.9|40.77|47.55|46.26|40.18|44.38|39.85|44.11|48.71|48.36|55|55.05|58.76|53.84|52.7|45.42|46.92|52.31|57.63|57.08|59.28|37.99|42.32|38.52|48.02|65.96|63.62|72.93|71.87|69.93|64.47|72.41|77.61|70.99|71.88|73.45|86.96|96.89|110.92|110.44|111.55|122.67|124.39|133.46|
2025-10-06 10:34:10|usa_0262|PH|price_next_month|0||||||||||||||||||||||||||||6.7941|6.6193|6.3141|4.7348|6.4385|6.3733|6.5215|7.443|7.997|8.7437|7.5733|7.1615|8.3793|7.6948|8.1156|8.9926|7.5941|8.6015|8.557|9.277|9.3807|10.3141|18.1111|15|15.2222|18.7778|15.5022|16.8356|19.1689|22.1111|28.6133|28.0867|29.1267|29.6667|22.8733|23.8333|20.5|31.2933|31.46|30.54|28.8333|31|23.7067|27.5867|29.2|31.08|29.8|23.9333|32.6933|33.3|26.84|29.0867|26.8733|27.12|30.7333|33.98|36.66|36.86|38.2533|47.0867|43.44|39.96|43.8133|41.7867|50.5133|54.0333|48.16|55.7533|55.1733|61.4267|65.7867|80.37|67.61|79.85|61.68|38.77|38.21|45.35|44.28|52.96|55.91|69.18|62.12|76.55|89.41|94.32|79.02|81.55|80.68|87.69|80.32|78.66|92.97|88.57|103.28|116.72|113.37|126.88|114.95|127.03|116.46|119.36|112.75|104.7|97.16|116.02|114.19|122.75|147.13|160.8|165.98|182.61|201.42|164.62|169.05|151.63|164.81|181.08|175.08|183.49|195.69|158.12|178.92|208.36|264.61|313.81|312.03|296.59|310.01|270.82|289.09|290.62|326|324.88|410.01|368.91|464.5|544.91|561.16|634.07|707.05|605.06|731.9|763.23|
2025-10-06 10:34:15|usa_0263|ED|price_next_month|0||||||||||||||||||||||||||||26.37|23.75|25|23.37|23.5|24.62|25.37|25.75|28.5|28|31.25|31.25|33.63|35.38|36.38|34.75|31.25|30.63|28.75|24.88|28.25|27.75|29|30.38|33.75|29.38|27|29.25|31|27.75|31.63|34.25|41.31|45.25|42.31|50.13|49.44|45.44|43.5|38.19|32.69|35.19|30.31|35.19|34.94|37.41|39.74|39.49|40.99|43.59|42.85|42.57|39.92|38.87|39.71|40.51|43.83|41.21|40.97|43.45|43.87|43.28|48.16|45.5|47.01|43.12|46.87|48.35|48.28|51.26|43.68|47.09|43.57|41.6|39.7|43.32|40.75|37.13|39.36|40.68|43.74|45.2|46.12|49.72|49.91|52.12|52.6|57.87|58.96|59.45|64.5|60.38|56.88|63.65|59.9|58.22|54.41|58.03|56.09|63.36|69.28|61.55|63.59|65.75|69.39|74.6|80.08|75.55|74.35|79.28|82.86|86.05|80.36|80.13|78.93|76|77.65|86.16|84.96|92.22|94|78.8|76.83|78.49|70.78|77.41|73.77|75.4|86.45|92.74|99.27|87.96|95.31|98.47|94.86|87.79|90.9|94.4|97.52|101.68|93.74|112.75|103.5|98.81|
2025-10-06 10:34:19|usa_0264|ADS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:34:20|usa_0265|IVZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||13.75|13|13.25|13.5|14.88|14.63|14|14.13|19.5|20.25|24.5|22.4375|18.0625|22.6|23|14.65|16.65|21.825|18.5|17.95|21.675|28.6|34.875|45.35|46.1|36.5|31.94|23.8|27.84|21.75|15.14|12.5|11.55|11.11|15.4|15.75|14.96|13.38|10.53|10.94|13.44|11.7|14.54|12.53|18.45|21.87|19.62|22.98|24.37|23.71|25.19|30.66|27.22|25.65|23.29|14.91|11.79|14.72|19.75|21.15|19.3|22.99|19.54|23|24.74|24.87|22.18|20.07|22.57|24.84|22.13|24.32|27.25|31.74|32.19|33.75|33.25|35.21|37.63|40.47|36.73|41.42|38.6|33.17|29.93|31.01|29.18|28.09|28.92|32.94|34.77|35.79|36.13|28.97|26.99|21.71|18.22|21.97|19.19|16.82|17.3|8.62|10.04|13.11|20.59|27|24.38|25.41|22.66|18.38|17.74|15.32|18.51|17.13|16.8|12.97|15.83|14.17|17.26|17.34|19.23|13.93|21.01|23.61|
2025-10-06 10:34:24|usa_0266|XEL|price_next_month|0||||||||||||||||||||||||||||36.5|33.5|35.75|32.62|33.38|33.5|35.88|39.75|40.75|40.62|43.75|42.5|44|45.38|45.88|44.38|43.63|42|42.75|44.38|46.25|44.25|44.25|47.25|51.38|46.63|44.75|47|46.13|45.5|51.38|50.38|53.63|56.38|26.31|27|26.94|24.13|22.5|21.5|19.25|21.81|22.06|25.56|25.47|31.2|26.94|28.28|26.7|25.43|6.96|10.4|11.02|13.52|14.48|16.4|17.32|16.73|17.1|17.1|18.19|17.18|19.41|18.33|19.42|18.84|20.04|22.07|23.33|24.09|20.3|22.55|20.75|20.8|20.06|17.42|18.46|18.44|19.94|18.86|20.78|21.75|21.99|23.86|23.57|24.33|24|25.85|26.6|27.06|29.3|28.25|27.78|31.79|29.95|28.86|28.91|31.87|30.8|33.47|37.53|33.91|34.67|35.63|38.22|40.03|43.98|41.55|41.32|45.05|47.31|49.52|45.64|46.84|46.86|49.01|52.36|56.5|59.61|63.51|69.19|63.56|69.04|70.03|63.99|71.3|68.25|64.59|69.66|73.26|73.18|65.11|68.77|69.91|62.73|59.27|59.87|53.73|58.28|66.81|67.2|70.7|73.44|80.26|
2025-10-06 10:34:29|usa_0267|DLTR|price_next_month|0.85747126436782|||||||||||||||||||||||||||||||||||||||||||||||||1.4815|1.9588|1.8436||4.1975|3.1605|3.7778||4.7407|5.76|6.1674||7.6667|6.4444|10.0844||7.4733|7.3333|9.9444||13.2222|13.52|12.4167||8.5933|7.91|9.3467||13.4233|8.2033|9.7833||9.6667|13.0733|10.5733||9.3|7.8367|9.2767||8.2667|7.59|7.6533||8.81|9.5933|10.0033||14.1033|14.4833|9.5533||12.3|12.7867|14.0967||14.9233|16.6467|16.3233||20.8633|22.635|27.475||31.87|35.715|40.745||51.59|48.17|41.74||48.04|52.7|55.65||53.03|53.625|68.36||74.99|76.26|75.46||90.54|82.7|88.16||77.7|79.64|102.76||82.59|80.51|86.77||101.59|101.53|91.46||97.87|96.27|109.24||97.5|90.54|133.83||160.33|135.68|150.29||134.88|122.36|123.59||117.95|84.49|71.27||90.26|109.17||
2025-10-06 10:34:33|usa_0268|ROP|price_next_month|0.16229923922232|||||||||||||||||||||||||||||||||||||1.875|1.4688|2.25||6.625|8.75|8.4375||5.8125|5.4675|6.4375||8.0625|8.5|8.875||11.75|10.375|10.8125||12.2825|14.125|14.405||16.595|8.5|9.28||16.125|17.905|18.595||17.625|16.19|15.44||20.54|20.5|21||19.5|17.375|21.08||18.345|21.34|25.07||26.475|27.575|30.775||34.95|38.52|39.4||46.84|46.38|51.31||58.36|63.29|63.45||65.04|59.08|45.77||42.98|47.38|52.04||58.02|58.08|72.41||83.47|76.95|85.19||101.22|102.79|111.53||124.22|123.7|129.7||141.68|150.56|157.82||174.96|162.09|193.49||171.08|177.55|181.11||227.2|230.66|267.21||275.79|298.37|297.59||343.92|366.76|360.37||393.8|427.19|427||450.01|483.28|464.15||442.44|402.58|438.89||454.22|499.06|538.25||532.76|554.41|566.44||570.27|526.31||
2025-10-06 10:34:38|usa_0269|WY|price_next_month|0||||||||||||||||||||||||||||17.18|17.48|17.43|13.31|17.11|20.04|21.3|21.25|23.49|27.7|27.17|29.2|33.34|35.89|31.78|32.54|48.88|42.63|42|39.38|37.88|42|46.75|44.13|46.13|49.5|41.63|45.88|45.5|45.75|62.25|47.75|49.81|57.63|42|46.81|54.13|67.25|64.69|59.69|57.38|53.38|45.69|46.94|52.5|56.53|59.73|49.91|58.32|59.61|58.75|45.3|48.05|49.59|56.29|60.23|61.46|59.2|62|62.64|62.4|68.61|68.98|63.34|69.76|70.47|58.66|63.59|75|79.22|71.24|75.91|67.64|63.88|53.46|38.22|27.34|35.26|35.04|36.34|39.9|49.52|16.22|16.22|23.18|23.01|19.99|17.98|20.02|20.36|23.35|27.69|30.12|30.51|28.4|30.415|29.88|29.85|31.32|33.86|35.85|31.51|30.69|29.33|25.61|32.12|32.72|29.93|31.33|33.87|33.02|35.91|37.54|36.78|34.18|26.63|26.24|26.8|25.41|29.21|28.95|21.87|27.81|27.29|31.19|38.77|33.73|35.72|40.43|41.22|36.32|30.93|34.43|29.91|34.06|28.69|32.77|30.17|31.76|31.16|30.62|25.91|25.05|25.12|
2025-10-06 10:34:43|usa_0270|NTRS|price_next_month|0|||||||||||||||||||||||||||||4.2408|4.0217|3.4183|4.4033|5.6083|6.395|7.005|7.33|8.6683|8.4867|8.3383|9.695|9.845|9.2775|9.0975|10.75|10.4375|9.3125|9.095|8.25|9.1575|9.97|11.9375|13.25|14.0625|14.7825|17.3125|20.5|22.25|27.5|29.25|33.69|36.5|36.815|36.875|43.28|46.565|43.5|48.28|60.38|64.13|74.88|85.38|77|65.03|63.8|50.49|58.39|53.12|39.83|34.82|34.06|35.12|43.77|46.5|47.46|42.21|40.15|42.54|43.64|45|50.8|53.6|52.21|58.89|57.11|58.72|60.75|62.95|62.46|75.21|73.36|74.11|78.17|56.31|57.52|54.36|59.81|50.25|50.52|54.98|46.99|49.63|51.98|49.99|44.905|40.47|41.17|47.56|45.4|47.8|51.48|53.92|58.54|56.42|60.22|60.25|66.89|66.3|65.38|73.15|76.49|70.39|62.08|71.08|67.59|72.42|82.96|90|87.51|93.52|105.39|106.75|109.22|94.07|88.46|98.55|98|99.68|97.81|79.16|78.35|78.27|89.19|113.8|112.85|123.04|116.64|103.05|99.78|84.35|96.97|78.16|80.12|65.91|79.64|82.39|88.65|100.52|112.29|93.98|130|132.4|
2025-10-06 10:34:48|usa_0271|K|price_next_month|0||||||||||||||||||||||||||||14.3095|14.3987|16.1275|16.0689|18.2974|21.347|24.6007|23.8101|26.6251|26.5688|30.3174|35.1874|29.1492|27.0943|22.8718|26.8034|25.2176|23.6365|24.2793|27.5634|25.8041|29.853|33.7236|33.8972|35.9521|33.489|35.0701|29.792|32.668|32.668|43.1069|40.4045|43.5198|38.7061|31.1995|30.9649|38.1244|34.7182|32.6633|37.3549|22.7545|22.7545|24.3403|23.8148|24.5842|23.9274|28.2156|28.6191|28.9569|33.7048|32.3161|29.8952|31.3402|30.7209|32.2129|31.0869|35.4783|40.2544|39.0908|40.3482|41.8871|42.1779|42.5157|41.446|40.2544|43.4541|45.1994|47.2074|46.2315|49.647|48.6149|49.5344|44.8522|48.0144|49.7878|47.3106|40.9956|39.5131|44.5707|48.3615|51.0639|51.5519|46.9634|47.1605|47.198|53.7382|52.3401|50.8669|46.4661|47.4514|44.7583|49.0934|54.8923|61.029|62.155|59.3494|54.4044|62.7086|56.1403|60.0156|61.5357|59.4244|62.0893|66.171|68.911|72.0731|77.6093|70.4967|68.226|66.6214|63.8064|58.6738|63.9097|55.2676|66.6496|61.4419|55.3709|56.5813|54.6296|59.6121|64.0035|61.4606|64.7354|59.0116|55.3052|58.5706|59.4526|57.5196|59.1148|64.2756|69.3614|72.0825|64.3507|65.4673|62.7649|50.47|54.76|57.86|58.15|80.65|81.73|82.77|79.83|82.73|
2025-10-06 10:34:53|usa_0272|SYMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:34:53|usa_0274|MAR|price_next_month|0.16417910447761|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|14.03|14.69||19.03|17.125|16.28||18.125|19.75|20.72||23.68|21.925|18.81||20.22|16.365|17.875||19.55|20.415|22.915||24.665|23.725|28.425||33.77|31.605|32.305||36.165|37.66|45.15||46.05|44.42|37.5||32.91|28.21|16.79||23.36|23.9|25.72||33.45|31.98|39.21||37.81|29.28|30.62||38.71|37.68|36.29||42.01|39.99|47.02||61.62|69.4|78.79||77.99|70.66|70.91||66.04|71.33|78.78||107.65|103.58|127||135.36|126.47|115.03||124.84|126.06|140.36||88.5|102.91|126.87||143.58|135.14|147.56||171.58|153.74|165.35||167.79|203.51|202.7||231.17|234.69|289.09||263.83|267.86||
2025-10-06 10:34:57|usa_0275|ENDP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:34:58|usa_0278|MTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||13.575|13.938|16.2|15.025|14.725|16.05|17.7|19.675|22.5|23.8|24.9|25.675|29.825|32.2|35.925|40.9|45.625|51|53.913|49.85|50|55.9|53.95|49.55|41.1|43.925|47.244|50.2|68.3|71.55|80.5|65.5|75|85.38|83.6|81.92|79.8|84.47|88.57|93.9|89.97|85|93.23|103|102.36|103.45|108.51|107.58|108.3|119.4|121.92|121.81|121.31|111.34|106.29|99.48|91.28|93.23|70.38|81.1|38.91|52.45|58.32|62.85|73.75|87.35|87.34|74.75|86.47|88.37|86.24|76.11|79.74|86.27|85.84|104.1|102.69|100.2|116.86|112.53|111.51|122.01|121.5|122.18|113.16|119.67|131.15|119.85|110.18|118.32|114.56|122.73|162.57|155.41|163.15|166.77|190.78|182.27|173.35|165.41|164.54|170.07|164.25|156.53|168.52|112.08|105.95|103.58|132.47|157.69|133.85|147.12|169.38|166.64|177.45|168.37|156|125.8|139.86|112.75|138.1|144.39|172.17|194.68|201.24|169.76|188.7|194.56|
2025-10-06 10:35:03|usa_0279|FITB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.3333|10.2716|10.2222|10.321|9.9259|9.5072|11.2593|13.284|14.0385|16.3704|15.3333|18.557|22.9274|22.1126|28.1111|28.5022|33.8889|36.6667|41.5|44.1667|45.6267|47.7933|43.3733|49.2067|44.2533|42.0867|41.31|51.38|59.25|53.76|63.02|56.42|63.25|68.59|66.07|63.5|53.35|49.22|55.01|58.17|57.74|53.72|49.36|49.19|46.47|43.5|43.1|40.12|37.57|40.42|38.14|39.85|39.9|40.59|36.89|31.28|27.1|21.43|13.97|10.85|2.39|4.1|9.5|8.94|12.44|14.91|12.71|12.56|14.87|13.27|12.65|12.01|13.005|14.225|13.82|14.525|16.29|17.03|19.24|19.035|21.02|20.61|20.48|19.99|17.3|20|21.07|19.05|15.8|18.31|18.98|21.76|26.1|24.43|26.7|28.9|33.1|33.17|29.59|26.99|26.82|28.82|29.69|29.08|28.45|18.69|19.86|23.22|28.93|40.54|36.29|43.53|44.63|37.53|34.12|35.69|36.29|26.2|29.1|23.71|34.24|36.46|42.34|43.68|44.31|35.94|41.57|44.41|
2025-10-06 10:35:08|usa_0280|KMX|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.155|8.28|4.5|5.815|5.095|2.94|2.69|1.97|2.69|1.69|1.155|1.655|1.69|2.28|1.97|3.77|7.98|5.625|11.37|12.93|10.825|8.025|8.94|7.285|15.075|16.33|15.465|14.6|10.935|10.775|15.525|15.75|13.325|15.635|13.84|16.34|17.73|20.855|26.815|24.54|25.5|20.33|19.75|19.42|14.19|14|7.88|12.44|14.7|20.9|24.25|25.12|19.9|27.86|31.88|32.1|33.07|23.85|30.48|34.65|25.94|28.3|37.54|41.7|46.16|48.47|47.02|46.8|52.01|46.45|66.58|69.01|66.21|59.32|53.97|51.1|49.03|53.35|64.39|59.22|63.06|75.81|64.13|61.94|72.87|74.67|62.73|69.8|86.83|88|87.67|53.83|89.55|91.91|94.46|132.66|129.15|127.96|130.23|96.48|90.48|66.02|60.89|64.28|83.7|70.73|76.74|87.11|73.34|77.38|81.76|77.92|67.21|44.87||
2025-10-06 10:35:12|usa_0281|KSS|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||6.375|5.9375|6.0788|5.3913|5.11|5.4225|5.875|6.75|7.735|8.2825|9.4375|10|11.5|13.47|17.25|18.095|20.0475|23.815|22.72|24.595|34.5|34.095|35.625|36.095|37.905|51.75|56.03|53.56|65.91|61.55|55.5|67.85|67.67|75|69.72|68.5|48.9|52.35|63.26|48.32|51.5|47.56|49.48|46.16|47.87|48.69|52.45|46|48.11|53.69|62.51|69.6|69|75.32|59.3|49.28|44.44|44.8|49.17|32.66|35.14|42.47|51.59|53.14|53.82|50.75|46.94|56.42|53.89|53.24|46.34|53.8|49.68|45.82|52.2|44.65|46.1|51.41|51.31|55.28|56.19|54.44|58.79|59.62|73.8|65.49|51.03|47.13|46.67|36.04|44.38|53.83|42.62|38.43|39.78|47.97|66.09|66.75|79.11|67.17|67.53|49.32|47.26|47.01|39.15|19.22|21.36|32.2|55.25|55.49|57.4|51.23|55.62|40.32|28.42|32.08|28.04|18.32|26.64|23.45|27.87|22.39|19.39|14.97|11.41|8.13|15.06||
2025-10-06 10:35:17|usa_0282|PAYX|price_next_month|2||||||||||||||||||||||||||||0.6341|0.6243|0.5708|0.7168|0.8877|0.9169|1.1023|1.3559|1.3071|1.3461|1.6973|2.0631|2.3996|2.3996|2.941|3.0727|2.1096|1.7198|2.2194|2.3818|2.7049|4.7737|6.0905|6.5686|7.7037|9.5072|11.4568|10.1728|8.1244|11.2593|10.3348|15.0015|17.0933|18.0844|22.9467|22.8622|21.0844|21.2533|22.7533|26.6667|34.92|42|52.5|48.63|37.06|40|31.51|34.85|39.7|31.29|24.27|27.9|27.47|29.39|34.1|37.2|35.6|33.88|30.15|34.08|32.82|32.52|37.09|38.12|41.66|38.98|36.85|39.54|37.87|39.12|41|36.22|34.26|31.28|33.03|26.28|25.67|25.2|29.05|30.64|30.72|25.97|27.49|30.91|31.385|30.72|26.37|30.11|30.99|31.41|33.29|31.1|35.06|36.51|40.64|45.53|42.6|41.56|44.2|46.17|49.615|46.88|47.63|52.89|54.01|59.5|57.87|60.88|58.9|56.94|59.96|68.08|61.59|68.35|73.65|65.15|80.2|82.29|82.77|85.06|62.92|75.75|79.77|93.18|98.02|107.3|112.45|136.5|136.47|113.87|112.21|115.56|114.59|111.87|115.33|119.11|122.8|118.56|134.19|140.22|154.28|145.46|126.76||
2025-10-06 10:35:24|usa_0283|CAG|price_next_month|2||||||||||||||||||||||||||||7.2939|9.177|8.6245|9.5972|11.6722|10.8292|11.9965|13.8122|10.7968|10.1626|11.964|12.89|10.6996|9.8241|10.1159|10.2599|10.4078|11.8668|12.2559|12.1586|12.89|13.5709|15.419|16.0493|15.8081|17.6562|19.1619|19.3565|21.1073|24.9981|25.7529|25.7801|25.0019|24.6596|20.9633|24.5117|19.944|20.7221|17.5551|17.6562|14.1079|14.8315|15.6097|20.2319|14.1934|15.4151|17.4695|18.4966|18.8701|21.5158|19.337|19.4615|15.6252|18.3643|16.5279|20.5354|20.9633|21.0723|20.0062|22.9165|21.0256|18.0219|19.2592|15.7809|16.6991|17.2049|19.0491|21.01|19.3837|20.9011|20.333|18.5122|18.6367|15.0027|15.1428|12.8395|13.1274|14.8315|16.8703|17.9363|19.5082|18.1464|17.0726|17.5706|18.4811|20.084|18.8468|20.5431|20.4342|20.1774|21.4691|22.9554|27.8655|27.1808|23.6091|26.2236|24.146|23.0955|25.7101|28.2313|28.4258|34.0207|31.5228|32.8068|34.721|37.2033|36.6586|39.55|40.34|35.76|33.74|37.67|36.88|35.73|33.97|21.36|27.74|26.52|30.68|34.24|29.34|35.17|35.71|36.26|37.6|36.38|33.87|34.15|33.57|34.24|32.63|38.7|37.56|33.72|27.42|28.66|29.64|28.42|32.52|27.75|26.67|20.47|18.31||
2025-10-06 10:35:29|usa_0284|PGR|price_next_month|0||||||||||||||||||||||||||||0.9383|0.9481|1.3292|1.1111|1.3419|1.56|1.3544|1.3547|1.285|1.4058|1.6714|2.1933|2.6792|2.5417|3.1342|3.7175|2.865|2.6567|3.2292|3.1667|3.2817|3.1458|3.2192|3.4583|4.2192|3.8858|4.2083|5.7292|5.5317|6.3442|8.9483|8.6875|9.115|11.2867|10.3175|12.2708|10.4117|11.9583|10.6458|7.7133|5.1875|5.4533|5.6042|8.1875|7.8292|9.7333|11.2342|11.5592|12.3208|14.375|12.7875|13.75|12.085|17|16.4975|18.45|20.6625|21.88|19.155|23.3875|20.9125|22.8175|24.9225|28.9525|26.26|27.1325|24.19|24.17|23.19|23.07|20.98|18.5|18.55|18.19|20.25|14.27|12.15|15.28|15.58|16|16.58|20.09|19.64|21.16|19.81|21.94|19.68|19.01|20.28|21.3|19.74|22.3|22.49|25.29|26.01|25.97|23.24|24.25|23.44|26.41|25.95|26.66|30.5|33.13|31.25|32.6|32.51|31.51|37.44|39.72|47.13|48.65|54.1|60.29|60.01|69.7|67.29|78.15|80.98|69.7|80.69|77.3|90.34|91.9|87.19|100.74|95.16|94.88|108.66|107.36|115.06|128.4|136.35|136.4|125.98|158.09|178.25|208.25|214.12|242.83|246.44|281.74|242.04|245.7|
2025-10-06 10:35:33|usa_0285|ES|price_next_month|0||||||||||||||||||||||||||||11.97|11.4|11.58|11.86|12.27|13|13.76|14.85|16.05|16.01|18.11|17.98|19.45|19.93|19.99|19.65|25.25|24.88|23.38|23.13|23.88|21.75|22.5|24.75|23.63|16|12.38|10.75|13.13|8.25|9.75|11.5|12.25|14.13|15.31|15.63|15.31|15.81|18.75|20.81|20.5|21.5|22.13|20.38|22.58|17.85|20|17.65|18.11|20|16.65|15.05|14.35|14.92|16.8|18.84|19.25|18.35|18.7|19.33|18.7|18.31|21.58|18.19|19.88|20.15|22.4|25.01|27.65|32.17|27.34|30.83|27.79|26.32|25.16|22.56|23.8|21.02|23.01|23.05|25.32|27.79|27.84|31.28|32.92|35.6|34|34.57|34.75|36.77|39.88|39.3|40.73|45.33|44.41|42.89|43.8|47.26|43.9|49.35|55.58|48.76|49.72|50.94|53.8|56.44|58.49|55.06|55.32|59.4|60.79|62.64|63.09|60.25|60.72|63.26|69.41|71.66|75.86|83.74|92.44|80.7|90.07|87.27|87.5|86.22|86.27|84.9|89.49|87.4|88.22|76.28|82.33|77.61|72.33|53.79|54.22|60.62|64.91|65.85|57.68|59.48|66.1|72.53|
2025-10-06 10:35:38|usa_0288|AA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.73|36.45|36.49|36.63|49.52|52.02|51.95|42.82|34.56|29.02|26.85|23.04|21.6|14.71|7.37|12.91|13.03|18.56|36.75|38.27|49.55|61.21|70.52|49.08|41.41|52.75|38.04|34.84|23.84|29.75|36.08|33.43|41.1|35.32|25.56|30.44|34.5|
2025-10-06 10:35:41|usa_0289|ROK|price_next_month|0||||||||||||||||||||||||||||4.511|5.1395|5.5994|5.2775|6.0708|5.8754|5.8945|5.8332|6.1053|5.5994|5.5956|5.8715|6.5537|7.6729|7.7303|8.401|15.3304|14.9471|13.7513|13.3681|14.422|16.6718|17.4881|17.055|22.4705|22.4207|20.1211|21.0793|25.1993|25.4867|25.1533|18.7797|21.4165|21.3897|15.5948|15.7366|16.6488|19.7877|22.5395|18.5651|18.9483|15.0927|13.4371|15.0659|18.0822|17.2582|16.05|13.78|19.25|21.47|18.5|16.55|23.05|22.8|25.84|31.05|32.57|32.69|37.41|41.69|56.65|46.23|51.51|53.15|66.07|72.46|61.98|62|61.21|59.54|69.99|68.88|56.9|54.23|44.51|27.67|26.04|31.59|41.41|40.95|48.24|60.72|54.15|62.37|81.01|87.13|71.76|67.65|77.87|77.34|67.36|71.06|89.19|84.78|96.85|110.41|114.84|119.18|111.66|112.35|108.92|118.6|116.78|109.16|95.57|113.47|114.4|119.72|147.99|157.35|165.03|200.82|197.29|164.53|187.56|164.73|169.52|180.71|160.78|171.99|191.66|189.48|218.14|237.12|248.53|264.26|307.42|319.4|289.22|252.67|255.28|255.3|282.03|283.41|336.29|262.81|253.28|270.96|278.65|266.71|278.43|247.68|351.71|349.4|
2025-10-06 10:35:47|usa_0290|MOS|price_next_month|0.68173913043478|||||||||||||||||||||28.875|40.875|40.625||37|38.75|31.5||33|32.25|34.75||41.5|54.875|49.25||46|43.375|38||31.5|28.5|38.375||34.375|40.125|38||45|63.25|77.375||36.625|43|36.125||39.125|35.1875|31.5||32.5|18.375|22.875||20.9375|15.9375|16.125||15.375|14.6875|11.875||11.09|11.81|11.75||14.02|13.24|13.05||8.74|7.83|7.27||12.45|15.94|17.38||13.08|16.15|13.54||15.56|16.24|21.3||35.13|42.02|69.15||125.32|106.74|30.35||54.7|48.47|54.45||46.17|58.66|67.63||70.85|71.13|52.76||47.68|57.91|54.06||60.82|41.65|47.9||49.99|47.76|45.77||45.85|40.83|31.64||25.23|30.07|28.4||22.63|19.98|24.29||27.49|31.27|36||21.47|18.39|19.05||12.09|18.23|21.96||36.14|32.18|34.22||62.65|53.87|51.3||31.96|38.85|35.89||30.93|28.57|26.46||36.14|33.4||
2025-10-06 10:35:52|usa_0291|XRX|price_next_month|0||||||||||||||||||||||||||||22.6136|21.7354|20.0361|12.9534|21.4061|25.0286|24.4798|28.1023|33.8633|32.546|32.8226|32.6031|37.6527|33.8633|32.0542|34.7986|43.0888|43.4181|44.8979|45.0076|48.0286|54.176|52.4196|56.9204|54.2858|64.328|66.3654|61.0962|77.2331|81.0137|108.3476|104.4748|105.8843|149.5132|139.0538|127.6197|163.3448|154.7823|128.7789|74.7698|55.0103|69.8167|39.677|22.236|21.5246|23.8167|21.0241|18.4422|29.8499|23.3161|18.3104|17.4937|23.3161|25.9771|28.4536|27.6632|38.5704|35.3826|36.5155|38.9129|41.8373|34.9084|34.803|35.7514|37.701|36.9897|37.1214|44.7881|45.315|48.74|46|45.9473|40.6518|36.8053|35.9359|21.1294|17.4937|16.0974|21.5773|19.8121|22.9737|28.7171|25.6609|30.8221|27.9794|26.583|24.5808|21.551|20.4181|20.4971|18.2577|16.9668|21.1031|22.6048|25.5556|26.1879|28.5853|31.8522|34.9347|34.9874|34.6976|30.2978|29.0332|24.7388|25.6873|25.2921|27.1363|25.74|27.72|28.76|30.67|30.31|34.13|31.45|25.97|27.87|28.21|33.36|32.1|33.93|35.57|18.29|16.65|17.38|21.03|24.14|24.13|17.8|21.11|17.4|17.13|14.63|16.38|15.67|15.98|12.84|18.46|13.29|10.765|8.17|8.54|4.41|4.05|3.75|
2025-10-06 10:35:57|usa_0292|PFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.72|25.5|27.8|28.71|28.26|28.66|29.44|32.6|31.94|34.7|35.2|34.62|36.48|41.15|37.58|44.01|49.83|47.16|50.31|54.21|55.92|61.61|63.79|61.92|63.51|59.88|54.06|38.37|22|13.95|12.92|23.61|28.54|23.36|30.22|25.53|26.26|32.61|30.82|28.38|25.36|27.37|28.4|25.11|27.54|30.36|34.15|40.09|47.55|45.68|45.2|51.78|51.73|48.76|50.81|54.3|49.33|37.94|42.22|44.84|52.63|58.58|62.39|67.16|65.85|73.56|60.25|54.83|46.25|48.92|55.67|60.58|54.32|55.33|36.41|45.02|39.12|53.04|63.26|62.55|69.03|72.62|75.17|63.93|79.88|87.96|74.69|83.66|67.67|78.32|80.43|84.97|84.16|82.54|74.59|80.2|84.24|
2025-10-06 10:36:01|usa_0293|DISH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:36:02|usa_0294|SBAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.13|9.75|30.31|40.63|45.13|50.13|45.31|34.09|19.71|8.2|6.95|2.89|1.75|0.37|0.56|1.67|3.86|4.07|4.45|3.97|5.03|8.37|8.56|8.48|16.59|14.77|21.85|25.12|23.88|26.71|29.71|29.42|33.32|35.6|29.61|32.34|37.89|20.99|19.9|25.2|26.09|28.21|33.09|35.34|36.18|39.26|40.8|38.63|38.17|38.09|45.72|53.79|59.06|66.3614|69.654|78.99|74.09|87.39|92.75|89.76|106.93|112.33|116.7|115.82|120.72|119.02|99.28|103.04|115|113.28|105.26|126.49|137.55|157.18|174.5|160.23|158.25|162.17|182.53|203.73|245.41|240.65|249.56|289.92|311.54|290.37|268.67|299.72|340.99|345.33|325.44|347.11|335.79|269.9|297.53|260.89|218.95|208.63|223.86|186.12|219.54|229.47|197.56|243.4|224.72|192.09|
2025-10-06 10:36:05|usa_0295|WHR|price_next_month|0||||||||||||||||||||||||||||31.75|28.12|27.12|18.25|24.87|30.12|35.5|36.88|41.88|43.88|40|39.38|46.13|54.5|62.75|63.88|67.75|58.5|50.88|52|49.88|54.75|57.75|53|54.63|60.13|49.25|47.25|50.88|46.75|50|60.63|57.81|72|60.5|51.25|44.94|66.38|71.69|69.69|58.25|65.13|43.19|43.5|52.49|55.77|70.54|59.02|72.7|74.95|57.37|46.61|51.97|53.49|64.78|70.47|75.95|65.51|62.44|58.75|68.26|62.06|79.98|78.5|80.68|89.75|77.19|86.93|91.43|106.03|102.11|79.18|85.29|72.78|75.7|46.65|33.43|45.16|57.09|71.59|75.18|108.87|83.3|75.83|85.5|86.18|69.23|50.81|54.32|64.02|67.56|97.68|115.38|114.28|133.94|146.01|133.3|153.38|142.64|172.05|199.08|175.6|177.73|160.14|134.39|174.14|192.36|149.82|174.89|185.68|177.88|163.93|181.42|154.95|131.1|109.76|133.01|138.82|145.48|152.12|146.17|111.74|163.12|184.96|185.09|236.45|221.54|210.83|210.19|181.52|172.87|138.24|155.59|139.59|144.26|104.56|109.52|94.86|101.97|103.51|105.01|76.28|83.04|80.05|
2025-10-06 10:36:10|usa_0296|NUE|price_next_month|0||||||||||||||||||||||||||||3.4375|4|4.9688|3.8675|4.3044|4.9375|4.6406|4.9844|5.75|5.5156|6.9375|7.5625|9.9213|11.2963|10.6088|13.5625|14.75|15.345|17.25|15.4375|12.75|12.0625|13.375|12.0325|14.5325|14.0625|11.72|11.845|13|12.47|15.5325|13.0625|11.9075|14.985|10.875|11.3275|12.25|14.6725|12.125|12.97|12.4375|10.75|9.4375|8.6725|10.35|12.6825|11.9725|10.325|14.95|14.6125|13.9575|10.535|9.9775|10.2125|12.33|13.7075|14.0775|14.85|20.9125|21.115|28.08|25.55|27.725|29.925|42.115|54.41|53.17|58.41|64.54|63.46|50.2|62.02|57.84|75.5|57.22|40.51|40.79|40.69|44.47|39.85|40.8|45.32|39.14|38.22|45.91|46.96|38.89|37.78|44.49|39.21|39.2|40.13|46.01|43.62|46.78|51.77|48.35|51.75|50.22|54.06|43.65|48.86|44.14|42.3|39.07|49.78|53.64|48.85|58.09|61.33|57.67|57.83|66.96|61.62|66.93|59.12|61.24|57.07|54.38|53.85|47.49|41.19|41.95|47.76|48.73|82.26|104.02|111.65|101.4|154.78|135.8|131.38|169.02|148.18|172.09|147.79|186.93|168.53|162.94|141.84|128.43|119.37|143.07|138.04|
2025-10-06 10:36:14|usa_0297|LNC|price_next_month|0||||||||||||||||||||||||||||8.9925|9.0125|9.2925|5.53|8.07|8.885|8.415|9.845|10.9275|10.2075|12.5675|13.1725|14.4775|16.0675|16.15|18.58|21.25|19.065|18.815|18.125|18.25|20.375|20.565|22.315|26.375|24.125|21.315|24.25|26.815|28|35.565|34.375|38.065|44.5|47.94|37.94|41.655|48.03|50|46.13|36.94|34.81|43.63|48.38|44.85|46.16|51.03|42.35|51.5|47.9|36.74|30.51|32.25|31.96|37.34|39.93|44.15|44.88|43.7|43.8|46.14|44.97|48.3|50.61|54.53|58.08|56.68|63.31|67.14|71.15|60.32|62.37|54.19|53.76|47.7|17.24|15.13|11.24|21.19|23.83|24.58|30.59|26.04|24.48|28.84|31.23|26.5|19.05|21.54|24.77|20.05|24.79|28.98|34.01|41.67|45.41|48.03|48.51|52.39|54.76|49.98|56.49|56.32|53.51|39.46|43.45|43.67|49.09|67.51|65.93|73.06|75.78|82.8|70.64|68.1|60.19|58.49|66.72|65.34|56.48|54.48|35.47|37.27|35.1|45.49|64.13|61.62|72.15|69.98|60.15|51.34|53.87|35.43|21.73|28.04|21.77|27.45|27.27|33.3|34.75|35.16|31.87|38.11|41.09|
2025-10-06 10:36:19|usa_0298|HST|price_next_month|0.21341956345998|||||||||||||||||||||||||||||4.0318|2.9622|1.8513||3.7027|2.8601|2.531||2.7564|2.633|3.3538||4.2589|4.7312|5.4225||7.8078|8.4688|7.236||8.0936|8.7547|9.7999||11.19|11.72|13||15.02|16.62|17.74||16.41|11.93|12.52||11.71|8.82|9.09||9.62|10.69|11.88||12.94|12.8|8.42||11.48|10.14|9.15||9|10.02|11.15||12.26|13.35|15.66||16.75|17.49|17.9||20.07|22.54|25.22||25.52|22.29|19.19||17.19|14.3|7.52||9.38|9.97|10.52||14.26|13.16|16.48||17.58|11.83|14.15||15.26|15.3|14.69||17.79|17.03|18.41||22.07|22.82|23.24||19.92|17.73|16.6||15.4|17.82|17.84||17.99|18.12|19.79||21.63|21.53|19||18.11|16.04|17.49||11.94|11.23|14.03||17.17|16.56|15.7||19.99|17.77|18.94||16.6|15.79|17.47||17.94|17.7|18.42||15.49|17.21||
2025-10-06 10:36:26|usa_0299|CHTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6|36|36.25|32.93|42.12|54.88|54.74|49|58.49|61.45|75.8|78.51|79.22|102.73|127.75|134.04|131.42|123.61|161.48|148.18|158.18|183.88|181.88|185.58|172.17|204.63|237.98|259.95|308.35|328.18|348|334.17|369.25|310.48|282.32|316.22|284.53|361.69|409.67|468.78|513.14|495.23|560.42|576|652.17|644.42|726.75|706.27|577.13|557.75|479.01|328.87|391.985|343.32|398.71|402.8|378.64|255.94|320.04|327.27|350.56|386.33|395.85|280.01|
2025-10-06 10:36:29|usa_0301|FE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|30.25|27.56|30|31.06|29.69|28.56|26.06|22.75|25.44|25.5|25.88|27.85|30.3|30.34|34.46|37.2|33.3|30.75|32.45|31.2|33.73|34.49|34.39|37.52|39.1|39.1|41.33|39.76|43.52|49.78|47.5|50.1|50.71|56|58.85|59.33|68.44|60.75|69.7|71.22|75.64|73.55|52.16|49.99|40.9|41.2|43.28|43.62|37.87|37.7|36.32|39.12|39.96|44.65|44.96|42.22|46.82|50.22|45.72|40.49|46.6|38.07|37.87|31.49|33.75|31.21|37.34|40.33|35.91|33.96|31.2|33.06|32.59|34.92|34.29|30.32|29.94|31.91|32.95|32.9|34.4|35.43|37.28|39.2|42.03|43.97|48.32|50.79|41.27|29|29.72|30.76|37.92|38.32|38.53|41.96|43.31|41.1|37.71|40.95|39.8|39.39|35.6|36.68|38.34|41.91|41.83|39.8|42.88|42.71|45.93|
2025-10-06 10:36:33|usa_0302|HSY|price_next_month|0||||||||||||||||||||||||||||7.25|8.0625|9.6575|8.625|9.9375|10.0325|10.47|10.3125|10.2825|10.3125|10.9375|11.4375|12.0625|12.845|11.125|13.25|12.0625|11.1575|10.595|11.8125|12.22|13.125|14.4075|14.9375|17.6575|18.97|20.5|24.19|21.19|27.125|27.625|27.625|31.875|36.625|31.565|33.905|28.125|26.315|29|25.25|21.25|22.75|23.125|27.155|29.75|30.205|30.18|31.865|35.185|34|39.23|32.535|32.25|32.625|36.405|38.55|37.755|44.445|48.44|50.69|58.49|63.9|63.87|56.83|51.2|53.34|54.97|52.91|51.04|54.96|46.1|43.11|36.17|37.38|36.77|37.24|37.28|36.14|39.95|37.79|36.43|47.01|47|49.49|46.69|57.71|56.44|57.23|61.08|67.01|71.74|68.85|79.45|89.16|94.87|99.24|99.4|96.24|88.15|95.91|102.21|91.92|92.89|88.69|88.11|93.11|110.76|102.46|105.47|108.2|105.31|106.18|110.33|91.94|98.21|107.15|106.1|124.85|151.74|146.87|155.17|132.43|145.41|137.46|145.44|164.3|178.88|175.35|197.07|225.77|227.96|238.77|224.6|273.06|231.31|187.35|193.54|193.92|197.48|177.58|149.25|167.19|186.13|195.13|
2025-10-06 10:36:37|usa_0303|SWK|price_next_month|0||||||||||||||||||||||||||||13.2|12.14|13.22|10.465|12.06|13.95|16.735|15.885|17.205|17.415|15.995|14.765|16.725|19.015|17.08|18.005|22|19.5|20.44|19.875|18.94|19.815|19.815|23.875|25.75|31.375|28.5|28.25|38|38.88|45.38|42.25|44.25|51.19|43.69|30|25.19|30.44|27.94|27.75|25.13|29.5|26.19|26.63|34.32|36.25|43.59|38.32|44.3|46.48|36.09|32.37|26.62|24.03|28.33|33.34|37.88|42.51|42.4|44.52|47.56|43.03|48.93|47.93|49.04|52.25|45.37|47.65|57.26|58.28|55.33|57.55|51.36|48.24|44.48|32.74|31.26|38.03|40.15|45.23|51.25|62.15|58.02|61.97|72.68|72.65|65.77|63.85|70.18|73.16|66.89|69.3|76.83|74.81|84.62|79.09|77.4|85.89|87.45|93.64|93.65|98.7|105.49|105.98|94.34|111.92|121.7|113.84|124|136.15|140.69|161.55|166.23|141.59|149.47|116.52|126.44|146.6|147.59|151.33|159.33|110.2|153.32|166.2|173.49|206.77|197.05|179.73|174.65|120.15|97.33|78.49|89.31|86.34|99.27|85.05|93.3|91.4|105.62|92.94|88.07|60.02|67.65|75.42|
2025-10-06 10:36:42|usa_0305|TRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.65|27.52|27.53|27.93|29.68|32.27|34.68|31.81|32.59|33.68|34.48|31.91|34.46|35.79|35.92|39.92|38.21|41.3|40.97|42.63|43.44|46.41|34.08|37.6|32.28|20|24.39|27.29|31.93|31.87|33.01|36.26|37.16|38.81|38.49|41.25|36.16|28.57|27.49|28.94|28.31|28.24|30.5|32.82|34.03|35.53|36.29|34.41|37.81|36.13|38.4|41.39|38.42|41.03|35.41|41.65|43.25|39.45|44.84|42.93|45.91|47.25|43.31|39.65|42.09|46.46|50.89|60.95|67.67|66.15|80.34|71.55|70.26|80.39|80.49|92.77|102.62|118.48|107.55|100.58|106.88|104.76|118.97|131.28|132.69|121.78|148.62|152.63|162.66|164.78|168.25|181.66|200.78|152.98|
2025-10-06 10:36:45|usa_0307|EW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6925|1.8175|1.12|1.5208|1.8042|2.065|2.1167|2.2442|2.0933|2.0283|2.1408|2.1258|2.4058|2.3533|2.4167|2.9025|2.8717|2.9308|2.8483|3.3917|3.67|3.8225|3.4483|3.5783|3.7033|3.6867|3.5775|4.2633|4.0833|3.83|4.185|3.8558|4.6183|5.2233|4.4033|4.7908|5.2817|5.4508|6.4117|7.4683|8.59|9.6333|10.6517|14.0483|14.3917|11.8917|12.57|13.7783|13.8283|16.8667|14.4717|14.9883|10.6317|11.8967|10.865|10.8533|13.5783|15.0417|20.1533|20.8917|21.1083|25.36|26.1917|26.07|35.4033|38.1733|31.74|32.08|36.5567|38.3933|34.0767|42.1933|42.4533|47.4833|49.2|56.8067|58.69|70.95|79.46|73.2867|72.5|78.41|71.69|82.58|95.52|112.27|119.82|109.2|105.78|100.54|72.43|76.7|87.98|82.07|63.72|78.47|84.67|63.05|67.01|72.45|75.49|79.31|77.07|
2025-10-06 10:36:48|usa_0308|CXO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:36:49|usa_0310|DVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||8.96|9.25|12.75|11.9167|13|12.21|10.71|13.75|10.27|8.1267|11.0433|10.1467|8.1667|7.77|4.6267|2.7933|2.4367|1.5433|0.96|2.5433|3.75|6.5167|5.8667|7.1467|6.0667|8.1333|8.64|7.8667|7.99|8.0333|6.8733|9.3333|11.7|13.3733|17.0333|15.185|14.81|20.98|20.15|23.62|24.59|27.375|28.13|25.01|27.815|27.3|27.305|26.47|32.595|26.715|26.205|27.925|28.375|23.5|23.185|24.85|26.515|29.88|31.215|28.66|35.875|36.925|44.045|41.77|35|40.905|44.29|49.21|56.26|57.705|59.325|58.205|56.21|64.93|69.3|70.44|78.07|75.06|81.1|79.03|77.51|67.12|73.9|77.54|58.62|63.75|69.01|64.78|60.74|78.04|62.79|70.28|67.34|56.13|55.24|59.85|58.6|79.87|79.01|87.39|86.25|117.37|116.53|120.25|103.24|108.37|108.37|84.16|73.01|82.39|90.36|101.99|77.23|108.16|139.01|136.62|139.81|176.2|141.55|140.37|131.16|
2025-10-06 10:36:53|usa_0311|UA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.887|35.75|26.49|25.52|17.93|17.55|14.65|12.85|14.32|20.55|17.03|19.49|20.56|21.05|18.72|18.68|9.64|10.03|11.93|15.87|19.91|17.56|18.56|15.92|13.74|7.41|6.53|10.9|7.8|7.39|6.73|7.4|6.61|6.71|7.95|7.53|5.5|6.52|4.92|
2025-10-06 10:36:57|usa_0313|MNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:36:58|usa_0314|DTE|price_next_month|0||||||||||||||||||||||||||||11.4439|11.2993|13.4094|13.8093|13.5966|14.1241|14.8558|16.4129|16.583|17.3488|17.2297|16.8383|18.3018|19.1101|19.7397|18.8378|16.8723|15.6556|15.5875|15.9109|17.2127|17.6977|18.8123|21.8838|23.6961|20.7182|19.5695|20.8713|22.0965|19.1866|21.8328|22.8368|27.057|29.9584|31.0645|33.4979|34.5104|34.8337|33.6085|28.2397|29.567|27.7632|26.8017|30.7412|30.0265|35.6676|35.9484|35.4719|34.8848|38.5775|34.8508|38.3648|35.6676|34.3062|30.3838|31.3793|33.2682|33.2001|34.1786|36.3398|37.2757|39.0965|39.9899|36.7567|35.9058|34.6976|36.0079|38.6541|39.4539|43.0444|39.4624|42.2021|36.2717|34.2977|34.8678|30.035|29.3543|25.1596|29.3202|31.4644|35.7697|40.9854|39.2752|39.7857|39.3603|42.9934|42.4063|44.3377|45.2737|47.9709|52.2166|52.8377|53.8672|62.0099|60.155|58.8277|58.0449|66.4853|62.8097|69.9057|76.2871|67.7531|68.4593|69.4208|72.3307|75.8617|82.9748|81.69|83.9277|88.9903|91.0919|93.9848|89.8837|89.6795|92.3511|95.6354|100.1874|106.9602|108.1514|108.3301|112.8311|88.2671|98.3836|105.0118|101.0128|119.1358|117.32|113.35|120.43|131.04|130.3|112.11|116.37|112.41|114.3|96.38|105.42|110.32|120.53|124.22|119.88|137|138.41|140.01|
2025-10-06 10:37:03|usa_0315|BF.B|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||0.5379|1.5676|0.3428|0.3399|0.3684|0.3783|0.421|0.4338|0.4452|0.4622|0.4124|0.5291|0.5092|0.5817|0.549|0.5845|0.6315|0.6556|0.6827|0.8277|0.7502|7.1136|6.2667|6.6869|5.0805|6.1931|5.6565|6.9067|6.7733|6.9867|6.88|6.496|7.248|8.3957|7.5125|7.0507|7.4187|8.4117|8.4309|9.7856|10.4235|10.2507|10.1312|10.2443|10.8587|12.7189|12.0811|14.6901|15.0101|16.2773|16.4224|14.816|13.952|14.5621|15.2661|15.0699|13.6043|16.0384|15.3621|11.704|11.4613|11.6933|11.9253|13.6453|13.9627|14.7893|16.344|17.4453|18.44|19.328|19.1333|21.2827|21.7733|23.248|25.64|28.072|26.248|27.528|26.796|30.008|33.52|37.068|37.064|38.82|36.676|37.708|39.24|41.016|39.388|39.228|38.84|36.28|39.008|41.56|42.432|47.84|55.832|56.56|52.22|47.72|49.49|49.98|58.99|67.82|61.41|65.93|73.17|80.66|71.58|80.36|70.22|70.36|65.23|66.12|72.7|73.02|64.87|61.77|66.13|58.74|60.23|45.86|45.59|42.08|33.11|33.34|29.94||
2025-10-06 10:37:07|usa_0316|CLX|price_next_month|0||||||||||||||||||||||||||||9.595|9.5325|10.97|8.1875|9.47|9.625|9.9375|9.9375|11.9075|12.25|11.7825|10.9375|11.1875|12.2825|13.0625|13.25|12.9075|12.625|12.4375|13.5|14.6575|14.6875|16.4075|17.9375|20.595|20.6575|22.72|27.22|29.6575|31.845|34.97|35.065|38.315|41.97|51.375|54.625|62.565|57.69|56|40.94|47.75|36.75|41.31|44.63|33.75|31.83|37.38|35.7|40.78|44.25|38.5|44.93|38.22|45.22|43.39|45.3|48.88|51.78|49.77|54.6|59.42|63.3|55.85|54.12|59.85|64.18|59.94|64.56|65.42|67.08|60.46|62.57|61.34|53|54.5|60.81|50.15|56.05|61.01|59.23|59.17|64.7|64.88|66.55|62.89|69.66|71.59|66.94|68.66|70.1|72.71|72.3|78.41|86.25|85.94|90.19|88.27|90.7|86.87|99.5|106.71|106.1|111.94|121.94|129.05|125.23|131.07|120.02|120|133.69|133.49|126.53|141.69|117.2|135.17|148.45|148.38|159.73|162.6|147.69|157.31|186.44|236.51|207.25|209.46|182.5|180.89|163.01|167.86|143.47|141.84|146.04|144.69|165.62|151.48|117.7|145.25|147.87|131.93|158.55|158.68|142.3|125.56|123.19|
2025-10-06 10:37:12|usa_0317|RHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:37:13|usa_0318|ADSK|price_next_month|1||||||||||||||||||||||||||||5.115|5.7938|5.75|5.5625|5.6463|6.8037|5.6113|3.8475|3.13|4.1413|5.51|5.6413|5.655|5.9675|6.0113|5.31|3.61|3.2188|3.7975|9.4075|9.8125|9.25|11.5325|8.8125|8.845|8.6875|5.8125|7|8.47|9.72|10.9375|9.61|11.845|10.625|5.845|9.095|10.0325|6.9075|5.75|7.3275|11.1725|9.3125|7.0325|6.4525|9.5325|7.6325|9.585|9.3|11.0425|6.75|6.65|7.745|7.245|7.47|8.95|11.585|14.38|17.93|22.205|32.705|29.72|39.58|43.2|41.77|37.65|36.39|34.76|41.18|41.15|45.45|46.32|47.09|31.09|41.16|35.53|16.59|12.69|21.46|23.43|23.45|27.88|29.26|27.73|35.29|42.05|42.98|28.2|34.07|37.85|32.02|31.05|33.13|36.72|37.73|36.75|45.25|52.48|52.37|53.64|62|64.24|54.15|46.75|63.47|51.74|58.27|67.4|72.61|86.3|111.77|114.46|109.7|117.47|129.1|154.35|144.5|163.01|160.91|142.82|180.9|190.88|210.38|245.7|280.23|276|285.86|310.09|254.19|220.23|207.75|201.74|201.95|198.69|199.39|221.94|218.43|258.17|201.6|258.4|291.9|274.21|296.12|314.7||
2025-10-06 10:37:18|usa_0319|GPC|price_next_month|0||||||||||||||||||||||||||||12.1111|12.7067|11.92|11.5422|12.4356|12.88|14.3733|15.0089|15.7289|17.06|16.02|16.22|18.7933|18.2733|19.5467|20.4933|25.8333|23.7533|23.5867|24.0867|24.42|25.8333|25.1667|26.42|29.6667|29.5|28.2533|29.1667|29.42|32.38|32.63|31.31|33.19|36|34.69|31.5|31.88|30|31.06|26.06|24.13|26.25|20.06|21.31|25.36|27|32.92|32.5|35.52|34.51|30.71|29.54|29.5|31.97|30.94|31.82|32.96|35.8|37.73|39.89|42.33|42.9|45.79|44.37|42.53|43.65|41.64|45.52|47.52|49.41|47.58|49.07|43.93|42.46|40.11|39.35|32.02|33.96|35.42|34.99|37.68|42.8|42.83|47.86|51.75|53.7|53.16|57.43|63.78|64.78|64.03|62.58|68.03|76.33|81.99|78.83|82.25|87.12|82.82|97.08|92.94|89.85|88.95|90.76|86.17|95.97|102.24|90.59|96.81|92.02|84.93|88.23|104.07|88.32|97.31|97.92|99.82|102.54|97.12|102.58|93.57|79.28|90.15|90.43|93.88|124.97|126.92|131.11|133.23|130.05|152.87|177.86|167.82|168.31|155.72|128.86|140.23|157.21|147.11|114.7|116.25|117.55|128.88|139.73|
2025-10-06 10:37:22|usa_0320|A|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2833|74.276|52.6447|43.6203|37.3204|25.7431|23.984|18.9498|19.5004|22.2749|18.8568|9.6036|13.8798|9.4391|12.9645|17.3909|20.2226|24.4488|18.3777|14.6593|16.3683|17.1621|17.1692|22.9972|25.5|25.7431|24.9494|22.9972|22.7684|22.704|27.2949|26.0292|27.0517|21.8888|26.7371|24.8564|13.4651|9.9183|13.036|18.3634|20.6803|22.4966|23.1402|19.2859|25.0423|30.0908|35.6614|26.3652|26.8157|31.1921|29.0754|26.5726|27.3807|29.6618|32.5007|33.3516|38.3072|40.7099|40.717|40.8744|42.74|42.21|41.19|36.31|41.82|37.35|45.89|46.98|43.98|51.3|60.34|64.72|69.24|68.59|61.92|67.54|72.35|79.44|67.05|71.11|80.77|77.07|88.14|100.42|116.9|122.07|138.13|175.47|150.9|130.36|127.56|128.25|154.98|141.97|115.67|121.07|127.8|137.36|130.41|142.92|137.97|127.92|111.92|125.66||
2025-10-06 10:37:25|usa_0321|BWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.381|2.8862|3.1754|2.4739|2.4882|2.8312|3.5734|3.2436|3.1886|4.1924|3.8483|4.2199|4.3848|4.6179|6.1298|5.9923|5.889|6.8378|5.1743|5.1545|5.2919|6.2397|5.5866|4.3431|3.6976|4.597|3.7317|4.1506|4.6399|4.8961|5.8263|4.6971|6.0913|6.8697|5.9022|4.9456|5.8879|6.4508|7.3414|8.751|10.2166|9.0094|10.3772|10.199|11.8065|10.0539|12.7917|12.7521|12.1232|13.3546|13.1941|12.6444|15.0721|17.1326|19.0105|23.2458|22.2585|21.6163|17.7329|9.8824|7.4239|12.7323|14.5971|13.3348|15.4327|19.0611|19.2898|24.6774|29.6428|33.9704|35.0172|33.6406|32.8225|34.7621|29.5108|28.9479|32.6246|34.3794|41.9705|45.3569|47.2349|54.6588|54.7556|50.1552|47.5076|52.0728|43.7253|37.6648|25.8253|31.5955|29.1854|31.5251|35.9144|37.1898|41.1128|46.3729|49.4867|43.048|40.4795|34.6653|35.9759|36.7412|33.2492|36.662|30.1617|25.1304|32.1936|30.7687|36.9347|42.7313|43.0832|39.6439|38.5708|32.3959|33.8297|33.0117|41.5878|42.3355|46.5|36.9|33.9|32.77|35.31|33.63|31.9|28.38|36.8|44.74|
2025-10-06 10:37:29|usa_0322|ESS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||17.75|17.63|16.5|16.25|17.75|18.25|20|20.63|22.25|25.88|29.25|29.25|32.88|34.25|34.44|33|30.38|31.38|28.63|31.56|33.75|32.56|34|38.63|49.25|52|51.75|47|50.9|46.85|46.34|52|51|47.46|50.48|54.97|60.6|59.88|62.15|60.95|65.9|78.46|71.95|75.95|91.86|89.88|99.38|109.1|117.09|133.28|144.34|128.86|107.58|123.43|103.61|119|121.35|97.3|66.05|63.49|65.01|75.18|79.69|105.82|105.11|112.96|116|135.48|140.36|142.76|144|157.97|157.36|150|153.78|157.05|161.29|161|158.37|173.26|189.57|201.76|226.05|221.95|224.91|220.44|213.11|220.45|233.88|214.09|224.3|244.47|261.7|262.43|232.98|239.69|240.45|250.78|271.2|282.5|302.22|327.13|309.76|244.1|220.74|204.59|239.61|290.52|328.1|339.93|332.5|329.27|286.53|222.24|226.07|219.73|243.55|213.92|233.27|246.25|278.36|283.86|284.57|279.15|260.18|264.47|
2025-10-06 10:37:33|usa_0323|HBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|6.395|7.0875|6.5825|6.925|5.6225|8.5575|6.495|3.315|2.5575|3.4075|4.2825|5.7025|5.79|7.46|6.3225|7.02|5.705|7.7475|7.53|6.5|6.17|6.8025|7.0575|8.3675|9.4925|11.52|14.395|15.9375|16.765|19.1325|25.265|26.6625|28.6125|34.58|34.14|28.21|29.62|28.18|25.65|24.76|23.64|22.14|23.12|23.15|22.81|17.62|22.01|16.55|14.71|18.89|16.13|15.21|14.25|9.21|13.97|16.07|15.5|20.09|18.26|16.68|16.11|14.57|10.33|7.88|8.02|4.83|4.83|4.19|4.29|4.56|5.36|7.26|8.33|4.79|4.65|6.9|
2025-10-06 10:37:36|usa_0324|NI|price_next_month|0||||||||||||||||||||||||||||4.6521|4.3324|4.7956|4.6972|5.1112|5.7711|6.0949|7.2672|6.8204|6.9147|7.7344|7.718|8.341|9.3452|9.9027|10.5872|13.1161|12.9645|11.989|11.4274|12.5013|13.2186|13.4235|14.9606|15.6287|14.7065|15.3213|15.5262|15.9853|16.1902|17.2682|18.0101|20.9284|10.9889|10.9151|12.2718|11.12|11.3741|10.6323|8.4025|7.5336|7.5828|7.968|10.2224|11.0257|12.1734|10.8044|9.7346|8.5255|9.0583|8.1156|6.7712|7.2836|7.7467|7.9107|8.4886|8.6075|8.2632|8.4845|8.7919|9.3862|9.5256|9.956|9.6936|8.4148|8.6525|9.3247|9.5379|9.7551|10.0789|7.8164|8.382|7.7672|7.3368|7.0007|5.312|3.9676|4.5046|5.2833|5.2956|5.8408|6.681|6.763|7.095|7.6319|7.9721|8.2509|9.0542|9.3166|10.1035|10.4888|10.4396|11.079|12.5956|12.5915|12.9194|14.0875|14.8868|15.4442|17.2395|17.7314|17.7969|17.46|19.16|21.01|22.71|25.66|23.26|22.37|24.25|26.06|26.37|24.68|24.39|26.18|25.36|27.28|27.78|29.69|28.04|29.31|25.11|24.45|22.97|22.15|26.02|24.77|24.67|29.18|29.12|30.4|25.69|27.75|28.46|27.84|25.16|25.97|27.86|31.25|35.16|37.3|39.11|42.45|43.83|
2025-10-06 10:37:41|usa_0325|ETR|price_next_month|0||||||||||||||||||||||||||||5.88|5.42|5.6|6.04|6.79|7.44|7.42|8.465|8.655|8.41|9.915|10.35|11.335|11.71|12.385|13.15|18.625|15.315|12.75|11.69|12.19|10.875|11.875|14.25|14.815|13.19|12.75|14|13.625|11.69|13.655|12.19|14.315|12.44|13.69|14.375|14.72|15.625|15.155|14.97|12.47|12.72|13.565|19.155|17.71|20.25|18.75|19.425|20.59|23.2|20.265|22.045|22.225|23.305|25.755|26.95|29.24|27.3|28.75|32.68|34.76|36.65|38.97|35.36|34.755|34.97|38.55|42.915|46.425|56.57|49.98|59.935|54.09|57.43|53.46|39.025|38.18|32.385|40.165|38.36|38.155|40.645|38.755|37.265|36.085|34.86|33.4|34.585|34.69|32.78|36.335|36.29|32.3|35.615|33.75|32.36|31.515|36.25|36.415|42.01|43.755|38.59|35.51|34.08|35.29|37.59|40.695|36.84|35.82|38.13|38.36|43.13|39.345|40.795|40.64|41.975|44.595|48.45|52.81|60.74|65.76|47.755|52.565|50.61|47.665|54.645|51.46|51.51|55.885|59.425|57.565|53.57|54.14|53.79|51.35|47.795|49.88|53.335|57.985|77.39|81.08|83.17|90.43|95.39|
2025-10-06 10:37:46|usa_0326|GWW|price_next_month|0||||||||||||||||||||||||||||15.4775|15.34|14.885|12.12|14.3675|17.855|21.615|20.455|23.61|22.615|21.165|25.26|26.295|28.08|25.65|25.045|31.315|31.25|33.375|27.5|29.815|30.25|29.315|31.25|33.69|34.5|35.125|37.065|38.625|37.69|48|43.72|48.125|54.5|44.13|46.06|40.75|50.19|47.25|42.38|47.94|43.38|31.75|31.94|39.38|38.78|42.1|43.3|54.3|56.07|49.04|48.46|47.3|46.15|49.2|45.78|48.14|52.4|52.95|58.59|61.21|55.29|62.32|66.98|70.93|76.92|62.09|72.78|77.65|82.62|87.36|89.92|79.38|86.71|89.51|78.57|72.95|83.88|89.91|93.73|99.28|110.54|112.01|124.03|131.47|151.6|148.37|171.31|190.74|207.82|204.83|201.41|217.82|246.47|262.14|268.97|234.48|254.4|235.15|246.8|235.84|248.43|228.71|210|196.69|234.52|218.85|208.12|252.57|192.7|166.74|197.7|269.66|281.35|346.56|283.97|295.39|282|291.03|308.84|302.67|275.58|341.53|350.02|364.39|433.54|444.58|463.11|495.11|500.03|543.53|584.35|589.48|695.57|738.49|729.83|895.64|921.35|976.81|1109.23|1062.67|1024.31|1039.54|956.59|
2025-10-06 10:37:51|usa_0327|RCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||7.81|10.505|11.995|13.565|13.875|14.44|14.875|13.75|11.94|10.875|11.5|11.19|14.065|12.25|13.44|13.19|15.94|19.875|23.22|26.19|34.19|74.75|27.88|39.75|36.94|47|53.06|49.44|20.81|19.88|22.5|26.18|20.38|23.63|11|18.06|23.59|19.82|18.36|15.97|18.57|29.25|29.71|42.37|40.53|42.75|46.6|53|42.02|45.45|41.44|40.9|41.79|33.9|40.5|44.93|41.57|38.53|42.88|40.22|31.9|25.48|13.56|6.49|14.73|14.52|20.23|26.09|35.84|28.86|39.54|44.9|39.82|30.62|29.72|27.18|27.37|24.98|33.67|36.2|36.53|38.09|42.04|49.6|53.13|59.65|67.97|75.55|68.06|89.85|98.35|81.96|77.4|72.44|76.87|93.63|106.6|113.07|123.77|133.55|108.19|112.76|104.73|120.05|120.94|116.34|108.83|117.08|46.77|48.71|56.42|65|86.95|76.87|84.43|77.81|77.73|38.71|53.38|64.94|65.43|109.11|84.73|127.5|139.63|156.72|206.35|266.6|214.91|317.87|314.05|
2025-10-06 10:37:54|usa_0328|ALTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:37:55|usa_0329|HOG|price_next_month|0||||||||||||||||||||||||||||1.1031|1.4094|1.7681|0.9594|1.3525|1.8137|2.4937|2.66|2.8188|3.4762|3.28|3.975|4.4588|4.065|4.965|5.1087|5.75|6.07|6.1325|7|6.8125|5.97|6.97|6.6875|8.625|11.0325|10.25|11.2825|11.0625|9.875|13.3125|13.875|12.565|18|19.815|19.44|26|29.94|27.69|29.655|35.095|39.81|44.88|48.19|45.39|46.09|51.61|45.26|57|52.99|47.32|52.3|41.78|44.44|46.88|47.41|51.04|56.32|59.87|57.57|60.11|47.02|53.19|49.53|53.53|50.84|57|68.63|68.27|63.32|57.32|51.5|40.64|38.25|37.84|24.48|12.18|22.16|22.6|24.92|22.74|33.83|27.23|30.66|39.65|37.26|43.39|38.9|44.19|52.33|43.23|46.76|52.42|54.65|56.77|64.04|61.69|73.94|61.82|65.7|61.7|56.21|58.3|49.45|40|47.83|52.92|57.02|57.04|56.81|48.67|47.34|48.46|41.13|42.89|38.22|36.86|37.23|35.78|38.91|33.4|21.83|26.03|32.88|40.09|48.37|39.62|36.49|34.57|36.45|37.81|43|46.03|37.1|38.61|26.85|32.45|34.39|37.5|31.95|27.06|22.42|24.33|28.37|
2025-10-06 10:38:00|usa_0330|CF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.19|3.284|2.966|3.964|5.788|8.8|11.62|17.352|18.562|26.74|27.916|10.756|9.128|14.472|14.746|16.652|19.798|16.776|15.338|24.264|28.034|27.862|31.48|32.322|33.558|38.448|40.73|40.722|43.812|37.76|36.2|43.244|49.302|48.89|50.766|52.068|60.662|57.568|63.94|51.57|30.25|33.69|26.55|25.54|35.29|27.34|30.81|37.68|42.44|39.61|42.8|44.88|44.18|45.16|47.16|46.14|40.28|28.37|29.8|26.16|44.99|48.99|46.95|58.54|68.25|95|86.91|107.37|83.08|74.6|78.28|80.88|75.51|79.25|71.74|83.19|92.21|78.47|90.99|90.09|
2025-10-06 10:38:04|usa_0331|BBBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|10.09|16.05|11.47|13.44|13.02|19.19|35.97|35.78|45.57|58.3|40.69|40.97|35.47|24.53|27.49|19|18.29|14.49|16.88|18.47|37.38|9.59|19.22|17.45|10.46|9.33|12.67|13.78|14.85|12.53|19.26|18.27|16.07|15.95|14.89|15.5|9.49|6.85|5.66|6.6|13.5|14.73|20.79|33.05|24.03|28.86|15.77|14.2|23.06|22.37|22.51|22.95|15.75|10.38|15.47|16.49|14.75|16.6|17.45|17.05|41.35|68.7|34.45|40.05|21.14|15.13|13.07|17.54|11.29|8.12|11.6|52.72|62.21|67.4|68.11|78.15|80.85|41.29|39.04|26.7|24.82|21.83|19.35|30.77|15.6|23.85|20.13|13.2|6.75|6|4.15|10.63|12.02|
2025-10-06 10:38:07|usa_0332|EQIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312|190.08|42.24|44.8|17.28|73.28|18.24|15.36|8.96|3.5|3.25|19.05|18.2|32.91|29.19|32.5|37.69|41.94|34.98|44.37|36.89|46.93|65.9|52.38|68.4|84.07|83.47|86.91|116.66|75.53|90.42|81.36|62.42|53.35|70.23|81.73|85.32|96.23|100.65|93.51|84.24|88.42|100.66|104.47|96.01|119.96|164.2|178.18|180.59|215.43|214.1|179.35|161.25|185.2|187.81|214.52|208.9|216.86|255.93|278.91|296.68|310.57|330.35|372.87|357.28|384.98|417.7|450.73|463.5|455.19|420.79|439.28|378.74|394|454.7|502.1|566.78|589.73|675.2|785.48|731.24|739.96|720.76|820.41|837.07|724.9|719.08|703.74|566.44|738.13|724.08|809.92|729.64|829.77|711.11|790.24|908.08|913.66|860.75|785.17|778.74|
2025-10-06 10:38:10|usa_0333|L|price_next_month|0||||||||||||||||||||||||||||7.6725|8.0808|7.765|5.7492|7.8183|7.8367|7.6108|7.9508|8.13|8.3292|8.9958|8.5575|8.6433|7.5125|6.9075|7.235|8.2608|7.4792|7.3542|7.3542|7.6983|8.49|10.0317|12.2192|13.7717|12.7083|13.4383|13.7717|16.48|15.3133|18.0217|18.615|16.6467|16.6767|13.4383|15.6567|14.0317|12.1983|11.6883|11.8133|9.3333|9.1883|10.4583|15.1567|16.2|22.47|18.92|16.9333|20.15|19.9833|15.8133|14.38|14.6733|13.7567|15.3333|14.3333|17.8867|19.3367|18.8767|19.9667|22.6667|23.6267|27.8767|30.9933|32.8967|35.3833|37.06|38.92|43.46|47.32|47.4|49.09|46.51|42.11|44.56|33.2|24.4|24.89|30.02|33.1|35.77|37.24|37.15|39.4875|40.05|44.26|39.87|39.7|37.31|41.13|39.59|42.28|43.37|44.67|45.55|48.31|44.59|43.97|42.13|43.6|38.26|41.64|38.11|36.46|37.01|39.68|41.33|43.03|46.58|46.62|48.68|49.51|51.65|52.46|50.78|46.56|47.9|51.29|53.54|49|51.45|34.66|36.41|34.68|45.29|55.75|53.63|56.07|59.66|62.84|58.25|57.02|61.48|57.57|62.65|64.01|72.86|75.15|79.95|78.96|85.45|86.83|90.54|101.68|
2025-10-06 10:38:15|usa_0334|INCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.7825|2.22|2.4675|1.97|3.78|4.095|4.0625|5.1875|9.75|8.0325|9.5625|10.125|16.625|10.625|16.9375|20.125|21.69|22.5|18.03|15.25|15|9.03|13.315|9.625|54.875|38.5|37.905|36.63|27.88|16.12|18.83|14.9|14.75|8.21|6.19|4.94|4.36|3.43|5.25|5.28|8.92|7.95|6.13|10.4|8.96|6.55|7.97|4.99|5.09|4.17|4.26|4.76|7.43|7.71|5.32|8.66|11.98|10.85|9.26|4.15|2.93|2.36|5.2|5.89|10.68|13.44|13.02|16.66|14.74|18.48|17.44|13.77|17.7|22.66|24.99|15.96|18.38|22.15|23.41|39|65.52|48.56|47.57|67.06|79.71|97.16|104.28|117.53|70.56|72.27|90.21|86.97|121.21|124.28|133.29|113.25|90.29|61.94|66.54|64.82|80.59|76.8|84.92|83.92|73.07|97.66|98.76|86.64|89.75|85.38|77.35|66.98|74.33|74.96|77.68|74.34|85.14|74.41|63.72|53.93|58.77|52.05|65.07|74.12|74.16|62.66|74.89|86.85|
2025-10-06 10:38:19|usa_0335|RF|price_next_month|0|||||||||||||||||||||||||||||5.0433|5.8333|5.21|6.7067|8.3733|8.75|9.3733|9.5833|10.2067|11.0833|11.1267|12|12.0833|11|11.1667|11.0433|11.7933|11.8767|10.5633|10.54|11.5833|12.8333|13.2933|14.0433|15.3767|14.5433|16.6667|18.5|18.9167|23.2067|24.5|26.0867|29.0867|27|24.6667|25.5867|25.1667|23.7067|20.04|16.1667|13.6267|13.2933|15.7067|19.8333|20.3|21.3333|17.94|20.8467|23.38|35.23|33.87|32.78|33.71|36.1|36.75|37.5|34.71|29.69|35.08|32|33.49|33.64|32.55|33.18|36.51|36.29|37.95|36.26|35.09|30.07|27.12|25.17|21.92|9.48|11.09|3.46|4.49|4.42|4.84|6.35|8.84|7.33|6.3|7.1|7.34|6.09|3.93|5.22|6.74|6.96|6.52|7.78|8.49|10.01|9.63|10.17|10.14|10.14|9.93|8.7|9.83|10.39|9.35|8.12|9.38|9.17|10.71|14.41|13.75|14.6|15.48|19.23|18.7|18.61|16.97|15.17|15.53|15.93|16.1|15.57|10.75|10.86|13.3|17.01|21.8|19.25|23.68|22.94|20.72|21.18|21.95|23.54|18.26|20.37|14.53|18.67|19.27|22.37|23.87|24.64|20.41|25.33|26.39|
2025-10-06 10:38:24|usa_0338|COG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:38:25|usa_0339|AME|price_next_month|0||||||||||||||||||||||||||||1.7585|1.9081|1.6859|1.3333|1.5363|1.7778|1.8148|1.8696|2.203|2.5556|2.2963|2.2222|2.4074|2.2593|2.0193|2.037|1.8148|2.0741|2.3896|2.6859|2.3896|2.3896|2.6859|2.6119|2.5007|2.8519|2.76|2.9452|3.0741|3.3156|4|3.4904|3.8607|4.5096|3.7126|3.1393|2.6948|3.3793|3.4637|2.9259|3.2593|3.0459|3.083|3.2222|3.9467|4.0904|4.6326|4|4.4726|5.7378|4.8696|5.2281|5.1111|5.5852|5.8607|6.9704|7.6296|7.8519|9.1378|9.7541|11.3185|11.2207|12.2074|12.0681|12.1896|14.5985|12.5689|13.8311|15.4044|16.1244|17.3422|20.8889|19.5733|21.5644|21.2711|14.7778|14.2044|14.3156|14.3822|15.5067|16.1956|19.2222|19.6756|24.0222|27.1867|30.6933|28.3333|26.3467|31.3333|33.5533|31|35.55|40.99|40.71|46.28|47.83|49.42|52.72|48.69|52.15|47.9|52.42|53.05|54.82|47.05|48.09|47.03|44.1|51.1|57.2|61.58|67.49|76.3|69.8|77.8|67.08|72.9|88.17|89.61|91.65|97.15|83.87|93.25|98.2|113.26|134.93|139.05|132.4|136.77|126.26|123.5|129.66|144.92|137.93|158.6|140.77|162.05|174.66|173.48|183.34|184.56|169.58|184.85|183.75|
2025-10-06 10:38:30|usa_0340|EQT|price_next_month|0||||||||||||||||||||||||||||2.6961|2.4297|2.5877|2.818|2.5712|2.7808|2.7333|2.9945|3.0173|2.913|3.4066|3.769|4.2548|4.4345|4.4345|4.7211|5.8858|5.6148|5.2275|4.7242|4.4345|4.4345|4.2982|4.5305|4.3958|4.6854|3.9311|4.4531|5.0339|4.5894|4.6173|4.9271|5.0928|5.0339|3.8149|4.3075|4.0364|4.1046|5.7402|5.6535|5.3437|7.1838|8.0636|8.9836|9.089|12.3912|11.1056|10.1949|9.5227|11.1366|10.5914|11.0282|11.5176|11.9018|11.9668|12.763|13.5963|14.5566|15.8855|17.1309|17.6699|17.8557|22.0099|23.946|22.8618|22.0006|22.3104|25.1046|26.796|32.2234|29.1875|34.8937|34.5405|41.1203|32.3721|21.505|21.2076|20.8358|23.7788|25.9348|27.2731|26.9447|22.7255|23.1964|29.8566|32.6013|39.3297|39.3421|31.3002|30.8665|34.9432|37.564|36.8081|46.5414|53.592|53.0406|57.5015|67.526|58.1272|58.2635|46.1201|55.7233|47.6133|40.9344|38.2517|43.4312|45.1412|40.891|37.564|36.0213|39.466|38.7473|33.636|31.0958|30.7798|21.0465|19.47|20.45|15.11|10.74|6.05|14.59|14.52|15.14|16.31|19.1|18.39|19.91|21.25|39.75|44.03|41.84|32.67|34.84|42.18|42.38|35.4|40.09|34.51|36.54|51.12|49.44|53.75|56.03|
2025-10-06 10:38:35|usa_0342|FLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:38:36|usa_0343|NLSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-06 10:38:37|usa_0344|TXT|price_next_month|0||||||||||||||||||||||||||||4.4575|4.675|4.4775|4.455|5.6075|6.465|6.8225|7.595|7.5475|7.5525|8.1925|7.9375|9.35|10.1175|11.4475|12.1625|14.7825|13.1875|13.3125|12.75|12.9075|14.25|16.6575|17.1875|19.6575|21.4375|20|22.1875|24.345|27.845|35.065|28.905|29.905|39.125|36.94|37.19|37.22|46.065|41.125|38.595|29.845|30.97|28.53|25.22|25.5|26.51|28.16|15.825|22.915|24.59|19.7|20.5|19.28|14.745|21.71|24.845|26.64|27.59|30.65|34.075|35.99|37.675|37.085|36.02|42.23|44.975|44.955|45.465|46.585|50.835|56.445|69.21|56.11|61.01|43.47|17.7|9.03|10.73|13.44|17.78|19.53|22.84|20.76|20.82|26.29|26.1|23.13|19.42|25.48|26.64|26.05|25.21|28.76|25.75|27.38|28.79|35.5|40.9|36.37|41.53|42.56|43.98|43.7|42.17|34.22|38.68|39|40.08|47.37|46.66|49.13|52.74|58.67|62.14|68.27|53.63|53.23|53|49.3|46.09|45.93|26.36|34.94|35.8|45.26|64.24|69.01|73.85|68.06|69.25|65.64|68.44|72.85|66.94|77.77|76|84.71|84.59|92.9|80.42|76.51|70.37|77.77|86.85|
2025-10-06 10:38:42|usa_0345|AKAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237|249.13|98.88|78.84|51|29.06|9.45|7.75|3.16|4.61|2.29|1.06|0.97|1.33|2.42|4.58|7.9|12.95|11.84|14.93|13.85|13.1|11.81|15.27|17.34|21.88|33.69|39.63|46.86|56.18|44.08|33.96|39.19|30.2|35.77|23.34|14.38|13.48|22.02|16.44|22|24.7|38.83|38.36|51.67|48.32|34.43|24.22|26.94|32.23|32.59|35.18|37.99|40.71|43.91|47.2|44.755|47.68|53.07|59.02|60.3|58.155|73.78|76.71|60.82|45.62|50.99|50.53|69.47|68.59|60.94|47.14|52.25|66.99|71.65|75.26|72.25|65.1|80.06|88.13|86.5|93.35|97.71|112.44|95.12|111.03|108.7|119.92|105.46|114.55|112.28|96.22|88.33|88.95|81.97|94.5|103.33|123.23|100.93|98.28|101.08|99.9|80.58|76.31|77.56|
2025-10-06 10:38:45|usa_0346|MAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||19.63|19.63|20|20.25|20.13|20.63|20.13|19.5|19.38|20.88|22|27.5|26|28.75|26.5|28.38|28.06|27.31|27.56|24.63|25.56|24.38|20|22.56|23.19|23.94|19.63|20.81|22.5|24.1|24.2|27.57|29.35|29.9|28.45|29.7|33|37.33|40.2|48.13|41.87|47.9|59.75|57.21|60.3|70.22|64.27|72.57|73.22|72.75|80.35|95.53|95.12|73.15|85.71|68.25|73.13|55.33|29.42|14.74|17.53|19.67|29.8|30.85|44.71|41.45|44.58|48.66|52.82|53.13|49.76|54.3|61.57|58.41|57|59.72|70.05|62.05|59.21|56.6|64.91|65.01|70.5|86.01|81.76|79.16|84.74|77.97|76.08|89.24|70.78|68.69|62.43|57.39|54.6|64.57|57.62|59.06|51.62|46.16|40.14|33.05|27.5|22.31|7.47|7.63|6.96|15.7|13.79|16.3|18.09|16.54|12.55|10.61|11.13|13.74|9.99|12.75|9.72|15.79|13.76|16.01|18.7|20.78|14.66|16.71|18.04|
2025-10-06 10:38:50|usa_0347|NVDA|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0457|0.0355|0.0586|0.0721|0.1333|0.2378|0.3307|0.1688|0.1862|0.3567|0.353|0.4553|0.4251|0.2788|0.0843|0.1427|0.1052|0.2181|0.1514|0.1769|0.1854|0.1954|0.1038|0.1594|0.2416|0.2258|0.2557|0.3013|0.3927|0.383|0.4852|0.6165|0.5167|0.5773|0.8527|0.7885|0.5347|0.6175|0.316|0.1867|0.207|0.2607|0.363|0.3265|0.405|0.3285|0.233|0.3402|0.5665|0.501|0.3327|0.3907|0.3787|0.3108|0.3508|0.2993|0.3165|0.3618|0.3688|0.39|0.4595|0.475|0.4863|0.5242|0.5515|0.5533|0.562|0.793|0.784|1.168|1.5335|2.305|2.537|3.6088|4.236|5.0178|6.05|6.3048|7.017|4.0857|3.8565|3.3865|4.1878|5.4185|6.7518|8.8755|13.3745|13.4015|13.7145|16.2445|22.385|32.676|24.385|18.672|15.094|16.923|23.216|37.834|49.355|46.77|79.112|109.633|119.37|138.25|124.92|135.13|174.18||
2025-10-06 10:38:53|usa_0348|LH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.8736|1.8255|1.7998|1.8255|1.4776|0.7259|0.6722|0.698|0.5369|0.5111|0.4295|0.5369|0.4575|0.3501|0.3758|0.4575|0.698|0.6443|0.7109|1.2757|21.101|28.9679|29.2557|30.2823|38.6411|37.026|34.9643|42.61|29.4662|20.7036|22.9802|25.3083|27.2927|30.4541|36.6824|34.1395|33.6413|39.3455|41.1066|42.5241|43.5292|41.4503|50.3846|49.053|55.3415|58.8379|63.0903|67.8152|63.4425|59.0612|63.3738|64.9631|58.0561|52.8244|50.8571|55.1095|57.7211|59.1815|61.0801|67.4973|62.6951|69.8598|77.2392|82.8747|77.9694|72.0332|78.5106|75.5039|72.2394|72.7892|76.887|80.203|83.1067|86.6804|77.1705|84.7905|89.0772|93.888|98.6044|102.7107|109.3513|105.4426|96.5168|107.659|119.8922|107.6762|115.2961|120.399|136.5152|132.048|149.9082|146.6866|150.6298|137.9241|119.7118|137.3829|143.9118|141.5494|150.6813|141.2745|165.7323|171.6169|196.6503|228.4016|254.4143|246.571|233.1179|206.418|225.2402|190.5938|216.5894|194.7603|213.93|199.73|222.3|201.37|215.44|228.27|249.8|241.01|260.08|276.94|
2025-10-06 10:38:58|usa_0349|KEY|price_next_month|0||||||||||||||||||||||||||||8.665|8.905|8.45|6.08|8.985|12.04|13.85|15.32|16.385|11.83|12.975|13.075|15.42|15.05|15.265|13.57|18.5|15.815|16.25|14.315|13.94|13.375|16|16.875|18.315|19.315|19.315|23.315|26.19|26.065|31.125|30.595|32.5|39.75|34|30.31|31.88|30.94|31.5|27.94|21|18.5|17.56|24.69|26.66|23.18|26.75|21.26|24.61|28.11|26.26|24.43|24.05|24.11|26.91|28.25|31.09|29.7|30.18|33.59|33.42|33.16|34.24|32.24|35.39|38.22|36.9|37.14|38.17|35.68|34.69|28.45|26.14|24.13|10.55|12.41|7.28|6.15|5.78|5.39|7.18|9.02|8.46|8.2|8.9|8.67|8.04|7.06|7.77|8.04|7.98|8.42|9.4|9.97|12.28|12.535|12.76|13.64|13.54|13.2|12.99|14.45|14.84|12.42|11.16|12.29|11.7|14.12|17.97|18.24|18.04|18.25|21.4|19.92|20.87|18.16|16.47|17.55|18.37|17.97|18.71|11.65|12.01|12.98|16.86|21.76|19.66|23.27|25.06|19.31|18.3|17.87|19.19|11.26|12.31|10.22|14.53|14.49|16.13|17.25|17.98|14.84|17.92|18.63|
2025-10-06 10:39:05|usa_0350|MSI|price_next_month|0||||||||||||||||||||||||||||36.0209|39.2292|47.4659|31.43|31.9375|37.7709|37.9867|36.68|44.695|46.9584|49.9451|56.0001|59.5001|85.1668|105.7234|122.2085|114.9168|103.8334|123.9701|137.3868|138.2501|132.7201|178.5002|153.4168|126.0001|143.2201|126.0001|107.3334|159.2502|133.3035|187.5535|144.6668|138.9735|130.0835|121.9168|121.3335|168.5835|186.6669|212.9169|227.0569|317.3337|277.6669|232.7502|174.5802|159.6702|108.8501|130.8301|114.5901|93.1701|107.8001|81.2001|64.1901|55.8601|55.3701|63.2801|94.7101|116.0601|127.7501|111.5101|120.8201|110.1801|107.3801|148.2601|155.1202|158.9702|149.4501|159.3202|161.4202|138.9501|121.3101|118.9301|131.5301|80.5001|69.7201|60.4801|37.59|31.01|38.71|50.12|59.9901|43.05|49.49|52.4301|57.1201|38.77|45.88|44.89|46.91|46.41|51.03|48.34|51.68|58.39|57.2|54.83|62.52|63.8|63.58|63.68|64.5|62.41|59.75|60.16|69.97|66.77|75.19|69.38|72.58|80.71|85.97|90.68|90.54|99.46|109.83|121.3|122.56|116.91|144.91|165.96|166.32|177|143.81|139.8|158.06|167.55|188.3|223.92|248.59|231.94|213.69|238.59|249.71|257.01|291.4|286.63|278.46|319.5|339.15|398.92|449.35|469.25|440.39|438.98|452.9|
2025-10-07 09:12:55|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|256.69|
2025-10-07 09:13:00|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.2|
2025-10-07 09:13:05|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|528.57|
2025-10-07 09:13:09|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.16|
2025-10-07 09:13:13|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|500.02|
2025-10-07 09:13:18|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|80.69|
2025-10-07 09:13:23|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|298.22|
2025-10-07 09:13:27|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|309.18|
2025-10-07 09:13:32|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.41|
2025-10-07 09:13:36|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|26.43|
2025-10-07 09:13:41|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|154.02|
2025-10-07 09:13:45|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|41.44|
2025-10-07 09:13:45|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|256.69|
2025-10-07 09:13:50|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.2|
2025-10-07 09:13:49|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.75|
2025-10-07 09:13:54|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|25.87|
2025-10-07 09:13:54|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|528.57|
2025-10-07 09:13:59|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.16|
2025-10-07 09:13:59|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|88.8|
2025-10-07 09:14:04|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|500.02|
2025-10-07 09:14:05|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|50.39|
2025-10-07 09:14:08|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|80.69|
2025-10-07 09:14:10|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|66.1|
2025-10-07 09:14:12|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|298.22|
2025-10-07 09:14:16|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.4162|
2025-10-07 09:14:16|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|309.18|
2025-10-07 09:14:17|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|98.05|
2025-10-07 09:14:20|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.41|
2025-10-07 09:14:21|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77||
2025-10-07 09:14:24|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|26.43|
2025-10-07 09:14:26|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|36.59|
2025-10-07 09:14:29|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|154.02|
2025-10-07 09:14:31|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|113.58|
2025-10-07 09:14:32|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|41.44|
2025-10-07 09:14:35|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|31.09|
2025-10-07 09:14:36|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.75|
2025-10-07 09:14:39|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|250.43|
2025-10-07 09:14:41|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|25.87|
2025-10-07 09:14:43|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|251.51|
2025-10-07 09:14:45|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|88.8|
2025-10-07 09:14:45|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|289.42|
2025-10-07 09:14:49|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|50.39|
2025-10-07 09:14:51|usa_0026|PEP|price_next_month|0.4910007199424|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65||
2025-10-07 09:14:53|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|66.1|
2025-10-07 09:14:58|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.4162|
2025-10-07 09:14:56|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|220.9|
2025-10-07 09:14:59|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|98.05|
2025-10-07 09:14:59|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24||
2025-10-07 09:15:05|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09||
2025-10-07 09:15:05|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77||
2025-10-07 09:15:10|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|349.28|
2025-10-07 09:15:11|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|36.59|
2025-10-07 09:15:13|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98||
2025-10-07 09:15:15|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|113.58|
2025-10-07 09:15:18|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|153.54|
2025-10-07 09:15:19|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|31.09|
2025-10-07 09:15:21|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|294.12|
2025-10-07 09:15:24|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|250.43|
2025-10-07 09:15:27|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|251.51|
2025-10-07 09:15:27|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|76.84|
2025-10-07 09:15:30|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|289.42|
2025-10-07 09:15:33|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|358.77|
2025-10-07 09:15:35|usa_0026|PEP|price_next_month|0.4910007199424|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65||
2025-10-07 09:15:38|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|168.62|
2025-10-07 09:15:41|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|220.9|
2025-10-07 09:15:43|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|34.59|
2025-10-07 09:15:45|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24||
2025-10-07 09:15:48|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|219.73|
2025-10-07 09:15:51|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09||
2025-10-07 09:15:52|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81||
2025-10-07 09:15:55|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|349.28|
2025-10-07 09:15:58|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98||
2025-10-07 09:15:57|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|155.93|
2025-10-07 09:16:04|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:16:03|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|153.54|
2025-10-07 09:16:05|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26|36.03|
2025-10-07 09:16:06|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|294.12|
2025-10-07 09:16:07|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|45.14|
2025-10-07 09:16:11|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|76.84|
2025-10-07 09:16:13|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|65.37|
2025-10-07 09:16:17|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|358.77|
2025-10-07 09:16:18|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|154.05|
2025-10-07 09:16:22|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|168.62|
2025-10-07 09:16:23|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|237.41|
2025-10-07 09:16:28|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11|230.19|
2025-10-07 09:16:26|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|34.59|
2025-10-07 09:16:31|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|296.04|
2025-10-07 09:16:31|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|219.73|
2025-10-07 09:16:37|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:16:38|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65|578.81|
2025-10-07 09:16:41|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:16:37|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81||
2025-10-07 09:16:42|usa_0052|GS|price_next_month|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25||
2025-10-07 09:16:42|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|155.93|
2025-10-07 09:16:47|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:16:48|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26|36.03|
2025-10-07 09:16:47|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|94.91|
2025-10-07 09:16:50|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|45.14|
2025-10-07 09:16:52|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|222.35|209|
2025-10-07 09:16:55|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|65.37|
2025-10-07 09:16:59|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|154.05|
2025-10-07 09:16:58|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|83.02|
2025-10-07 09:17:05|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|237.41|
2025-10-07 09:17:07|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06||
2025-10-07 09:17:13|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11|230.19|
2025-10-07 09:17:15|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|47.72|
2025-10-07 09:17:16|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|296.04|
2025-10-07 09:17:23|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:17:21|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|91.77|
2025-10-07 09:17:24|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65|578.81|
2025-10-07 09:17:28|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:17:26|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|82.11|
2025-10-07 09:17:29|usa_0052|GS|price_next_month|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25||
2025-10-07 09:17:31|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|331.99|
2025-10-07 09:17:35|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:17:33|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|94.91|
2025-10-07 09:17:36|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|845.05|
2025-10-07 09:17:38|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|222.35|209|
2025-10-07 09:17:41|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|133.74|
2025-10-07 09:17:43|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|83.02|
2025-10-07 09:17:46|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|69.73||
2025-10-07 09:17:48|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06||
2025-10-07 09:17:52|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|86.62|
2025-10-07 09:17:53|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|47.72|
2025-10-07 09:17:58|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|91.77|
2025-10-07 09:17:56|usa_0067|COST|price_next_month|1.8754633061527|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|925.63||
2025-10-07 09:18:03|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|61.38|
2025-10-07 09:18:01|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|82.11|
2025-10-07 09:18:05|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|77.45|
2025-10-07 09:18:06|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|331.99|
2025-10-07 09:18:10|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:18:10|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|61.78|
2025-10-07 09:18:11|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|845.05|
2025-10-07 09:18:14|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|181.81|
2025-10-07 09:18:16|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|133.74|
2025-10-07 09:18:19|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|12.7|
2025-10-07 09:18:21|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|69.73||
2025-10-07 09:18:25|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|86.62|
2025-10-07 09:18:25|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|45.4|
2025-10-07 09:18:30|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|239.99||
2025-10-07 09:18:29|usa_0067|COST|price_next_month|1.8754633061527|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|925.63||
2025-10-07 09:18:35|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|61.38|
2025-10-07 09:18:33|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|179.17|
2025-10-07 09:18:37|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|77.45|
2025-10-07 09:18:37|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54||
2025-10-07 09:18:43|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|23.42|
2025-10-07 09:18:42|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|61.78|
2025-10-07 09:18:45|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|58.19|
2025-10-07 09:18:45|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|181.81|
2025-10-07 09:18:48|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|27.93|
2025-10-07 09:18:49|usa_0073|F|price_next_month|0|1.9768|2.3117|2.5492|2.3562|2.1129|2.2803|2.7072|2.9477|2.4716|2.6983|2.8117|3.7867|4.5728|4.8524|5.2039|6.7458|8.2537|9.2173|6.8478|7.7095|8.5711|9.6141|9.342|9.9089|8.6618|9.0473|8.5938|7.8228|8.0042|7.5281|5.0338|5.0792|5.8955|6.0769|4.9204|5.5327|8.231|8.299|6.6211|8.367|9.9316|9.5688|11.2241|12.1537|10.5892|11.5642|10.7025|9.1606|9.8409|10.5211|10.4304|10.7025|13.0154|11.7456|11.3374|11.6549|12.6072|14.8294|15.8497|18.5027|25.092|31.2195|29.7133|33.6499|35.0192|26.5639|30.0556|27.2486|29.9871|26.5625|26.125|28.19|29.48|25.47|16.05|15.2907|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.3786|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|12.7|
2025-10-07 09:18:51|usa_0083|MS|price_next_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48||
2025-10-07 09:18:56|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|45.4|
2025-10-07 09:18:56|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|514.24|
2025-10-07 09:19:01|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|239.99||
2025-10-07 09:19:02|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|124.38|
2025-10-07 09:19:04|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|179.17|
2025-10-07 09:19:07|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54||
2025-10-07 09:19:07|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|543.95|
2025-10-07 09:19:12|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|23.42|
2025-10-07 09:19:14|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|58.19|
2025-10-07 09:19:12|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98||
2025-10-07 09:19:17|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|27.93|
2025-10-07 09:19:17|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|110.45|
2025-10-07 09:19:20|usa_0083|MS|price_next_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48||
2025-10-07 09:19:21|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|211.71|
2025-10-07 09:19:25|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|514.24|
2025-10-07 09:19:27|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|741.29|
2025-10-07 09:19:30|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|124.38|
2025-10-07 09:19:31|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|235.81||
2025-10-07 09:19:36|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|543.95|
2025-10-07 09:19:37|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|495.38|
2025-10-07 09:19:41|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98||
2025-10-07 09:19:42|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|195.62|
2025-10-07 09:19:47|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|110.45|
2025-10-07 09:19:47|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|82.35|
2025-10-07 09:19:51|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|211.71|
2025-10-07 09:19:51|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61||
2025-10-07 09:19:55|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|741.29|
2025-10-07 09:19:56|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|1179.27|
2025-10-07 09:19:59|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|235.81||
2025-10-07 09:20:00|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|106.43|
2025-10-07 09:20:08|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|213.85|
2025-10-07 09:20:08|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|495.38|
2025-10-07 09:20:13|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|195.62|
2025-10-07 09:20:13|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|82.11|
2025-10-07 09:20:19|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:19|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|82.35|
2025-10-07 09:20:20|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|132.92|
2025-10-07 09:20:23|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:22|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61||
2025-10-07 09:20:24|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|290.55|
2025-10-07 09:20:27|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|1179.27|
2025-10-07 09:20:29|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97||
2025-10-07 09:20:31|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|106.43|
2025-10-07 09:20:33|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|346.5|
2025-10-07 09:20:35|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|213.85|
2025-10-07 09:20:39|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|61.5|
2025-10-07 09:20:39|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|82.11|
2025-10-07 09:20:44|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:45|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:46|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|132.92|
2025-10-07 09:20:49|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:20:45|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|120.54|
2025-10-07 09:20:51|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.88|25.75|21.19|23.19|19.06|35.88|46.56|42.88|40.94|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|185.57|
2025-10-07 09:20:50|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|290.55|
2025-10-07 09:20:55|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97||
2025-10-07 09:20:55|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|134.77|
2025-10-07 09:20:58|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|346.5|
2025-10-07 09:21:01|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|95.49|
2025-10-07 09:21:03|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|61.5|
2025-10-07 09:21:08|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:21:07|usa_0116|KR|price_next_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.41||
2025-10-07 09:21:09|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|120.54|
2025-10-07 09:21:14|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.88|25.75|21.19|23.19|19.06|35.88|46.56|42.88|40.94|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|185.57|
2025-10-07 09:21:13|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|24.36|
2025-10-07 09:21:18|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|67.8|
2025-10-07 09:21:18|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|134.77|
2025-10-07 09:21:22|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|23.15|
2025-10-07 09:21:23|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|95.49|
2025-10-07 09:21:27|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|352.75||
2025-10-07 09:21:32|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|48.68|
2025-10-07 09:21:30|usa_0116|KR|price_next_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.41||
2025-10-07 09:21:36|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|24.36|
2025-10-07 09:21:35|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95|63.58|
2025-10-07 09:21:40|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75|103.22|
2025-10-07 09:21:40|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|67.8|
2025-10-07 09:21:44|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|55.98|58.26|
2025-10-07 09:21:45|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|23.15|
2025-10-07 09:21:50|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|545.46|585.48|
2025-10-07 09:21:50|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|352.75||
2025-10-07 09:21:55|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|48.68|
2025-10-07 09:21:54|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|267.38|302.99|
2025-10-07 09:21:59|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:21:58|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95|63.58|
2025-10-07 09:22:00|usa_0131|YUM|price_next_month|0.34158415841584|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778||5.5835|6.662|8.2242||10.4712|7.3038|7.4602||5.2689|5.2365|6.4715||8.2152|7.6615|8.5298||11.4869|10.9045|8.5963||10.0524|10.66|12.4001||13.4823|14.2768|16.3225||18.4401|17.0344|17.5413||18.1202|17.5737|21.9995||24.3472|23.5274|26.7129||28.5464|25.6558|19.3713||24.9008|24.6276|25.361||29.4453|29.9846|36.0102||39.7781|39.095|40.2958||50.5926|45.8181|48.2341||48.7159|50.3482|55.8561||55.5901|52.0811|55.5469||64.794|57.3589|52.1386||59.0271|65.2254|63.39||72.64|76.82|83.47||81.33|86.89|92.22||102.35|116.78|100.67||89.73|95.85|105.8||119.97|131.03|122.84||121.47|111.24|128.66||128.69|129.38|125.55||137.43|134.92|138.94||143.94|146.97||
2025-10-07 09:22:04|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75|103.22|
2025-10-07 09:22:05|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|260.24|282.73|
2025-10-07 09:22:08|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|55.98|58.26|
2025-10-07 09:22:11|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81|50.42||
2025-10-07 09:22:13|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|545.46|585.48|
2025-10-07 09:22:17|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|12.5|11.83|
2025-10-07 09:22:21|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:22:17|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|267.38|302.99|
2025-10-07 09:22:22|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:22:23|usa_0131|YUM|price_next_month|0.34158415841584|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778||5.5835|6.662|8.2242||10.4712|7.3038|7.4602||5.2689|5.2365|6.4715||8.2152|7.6615|8.5298||11.4869|10.9045|8.5963||10.0524|10.66|12.4001||13.4823|14.2768|16.3225||18.4401|17.0344|17.5413||18.1202|17.5737|21.9995||24.3472|23.5274|26.7129||28.5464|25.6558|19.3713||24.9008|24.6276|25.361||29.4453|29.9846|36.0102||39.7781|39.095|40.2958||50.5926|45.8181|48.2341||48.7159|50.3482|55.8561||55.5901|52.0811|55.5469||64.794|57.3589|52.1386||59.0271|65.2254|63.39||72.64|76.82|83.47||81.33|86.89|92.22||102.35|116.78|100.67||89.73|95.85|105.8||119.97|131.03|122.84||121.47|111.24|128.66||128.69|129.38|125.55||137.43|134.92|138.94||143.94|146.97||
2025-10-07 09:22:22|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|97.73|94|
2025-10-07 09:22:28|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|35.54|36.25|
2025-10-07 09:22:28|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|260.24|282.73|
2025-10-07 09:22:33|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81|50.42||
2025-10-07 09:22:33|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|105|109.58|
2025-10-07 09:22:38|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|12.5|11.83|
2025-10-07 09:22:42|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:22:39|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|576.61|618.52|
2025-10-07 09:22:43|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|97.73|94|
2025-10-07 09:22:43|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|111.75|116.9|
2025-10-07 09:22:47|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|35.54|36.25|
2025-10-07 09:22:48|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|278|299.65|
2025-10-07 09:22:53|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|105|109.58|
2025-10-07 09:22:54|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|384.72|380.02|
2025-10-07 09:22:58|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|576.61|618.52|
2025-10-07 09:22:59|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|287.88|270.95|
2025-10-07 09:23:05|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65|294.91||
2025-10-07 09:23:03|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|111.75|116.9|
2025-10-07 09:23:09|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|278|299.65|
2025-10-07 09:23:08|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|105.5|103.52|
2025-10-07 09:23:13|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|384.72|380.02|
2025-10-07 09:23:14|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|255.97|258.71|
2025-10-07 09:23:19|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|287.88|270.95|
2025-10-07 09:23:20|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|137.31|163.42|
2025-10-07 09:23:24|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65|294.91||
2025-10-07 09:23:27|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|105.5|103.52|
2025-10-07 09:23:26|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.18|62.45|
2025-10-07 09:23:32|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|255.97|258.71|
2025-10-07 09:23:33|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392.73|366.28|
2025-10-07 09:23:36|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|137.31|163.42|
2025-10-07 09:23:38|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|199.2|201.34|
2025-10-07 09:23:43|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|203.25|208.83|
2025-10-07 09:23:42|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.18|62.45|
2025-10-07 09:23:47|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392.73|366.28|
2025-10-07 09:23:47|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|261.76|279.74|
2025-10-07 09:23:52|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|199.2|201.34|
2025-10-07 09:23:53|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|155.22|155.19|
2025-10-07 09:23:57|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:23:57|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|203.25|208.83|
2025-10-07 09:23:58|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26|478.64||
2025-10-07 09:24:01|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|261.76|279.74|
2025-10-07 09:24:04|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|178.25|191.99|
2025-10-07 09:24:06|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|155.22|155.19|
2025-10-07 09:24:10|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:24:08|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25|167.32||
2025-10-07 09:24:11|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26|478.64||
2025-10-07 09:24:13|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|456.87|402.9|
2025-10-07 09:24:16|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|178.25|191.99|
2025-10-07 09:24:18|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|30.93|32.58|
2025-10-07 09:24:21|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25|167.32||
2025-10-07 09:24:23|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|99.36|113.07|
2025-10-07 09:24:26|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|456.87|402.9|
2025-10-07 09:24:28|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|63.24|85.34|
2025-10-07 09:24:30|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|30.93|32.58|
2025-10-07 09:24:34|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|274.12|262.05|
2025-10-07 09:24:38|usa_0164|BHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:24:35|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|99.36|113.07|
2025-10-07 09:24:39|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|44.94|45.69|
2025-10-07 09:24:39|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|63.24|85.34|
2025-10-07 09:24:43|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4781|1.6677|1.7331|1.8125|1.0044|1.1131|0.9027|0.3425|0.2577|0.3508|0.5125|0.5465|0.6723|0.7944|0.6517|0.6485|0.9481|0.9619|0.8065|0.7706|0.8515|0.8079|0.7081|0.5971|0.7048|0.7885|0.887|0.9285|1.0852|1.3037|1.5673|1.5158|1.7502|1.8375|1.6523|1.7679|1.3267|1.7001|2.0334|2.4696|2.9271|3.2954|3.8321|4.6846|5.8275|4.935|5.7375|4.0862|4.1662|5.985|5.5738|6.3238|7.4488|5.9763|8.225|9.6025|15.2325|15.9675|16.15|19.6|22.58|13.09|11.415|7.675|10.935|12.16|23.58|17.09|31.985|39.85|63.14|69.16|55.29|39.65|83.36|103.3|
2025-10-07 09:24:44|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|274.12|262.05|
2025-10-07 09:24:48|usa_0164|BHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-07 09:24:49|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|44.94|45.69|
2025-10-07 09:24:54|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4781|1.6677|1.7331|1.8125|1.0044|1.1131|0.9027|0.3425|0.2577|0.3508|0.5125|0.5465|0.6723|0.7944|0.6517|0.6485|0.9481|0.9619|0.8065|0.7706|0.8515|0.8079|0.7081|0.5971|0.7048|0.7885|0.887|0.9285|1.0852|1.3037|1.5673|1.5158|1.7502|1.8375|1.6523|1.7679|1.3267|1.7001|2.0334|2.4696|2.9271|3.2954|3.8321|4.6846|5.8275|4.935|5.7375|4.0862|4.1662|5.985|5.5738|6.3238|7.4488|5.9763|8.225|9.6025|15.2325|15.9675|16.15|19.6|22.58|13.09|11.415|7.675|10.935|12.16|23.58|17.09|31.985|39.85|63.14|69.16|55.29|39.65|83.36|103.3|
2025-10-13 05:07:07|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|245.27|
2025-10-13 05:07:12|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|110.73|
2025-10-13 05:07:16|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|510.96|
2025-10-13 05:07:20|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|190.72|
2025-10-13 05:07:24|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|489.13|
2025-10-13 05:07:28|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|77.62|
2025-10-13 05:07:33|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|291.49|
2025-10-13 05:07:37|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|300.89|
2025-10-13 05:07:42|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|149.69|
2025-10-13 05:07:46|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.78|
2025-10-13 05:07:50|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|148.9|
2025-10-13 05:07:54|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.85|
2025-10-13 05:07:57|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|245.27|
2025-10-13 05:07:58|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|109.19|
2025-10-13 05:08:01|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|110.73|
2025-10-13 05:08:02|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|25.87|
2025-10-13 05:08:05|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|510.96|
2025-10-13 05:08:07|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.99|
2025-10-13 05:08:09|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|190.72|
2025-10-13 05:08:12|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|489.13|
2025-10-13 05:08:12|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|48.65|
2025-10-13 05:08:16|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|77.62|
2025-10-13 05:08:17|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|67.04|
2025-10-13 05:08:20|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|40.934|
2025-10-13 05:08:20|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|291.49|
2025-10-13 05:08:22|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|93.93|
2025-10-13 05:08:24|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|300.89|
2025-10-13 05:08:26|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77||
2025-10-13 05:08:28|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|149.69|
2025-10-13 05:08:31|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|36.37|
2025-10-13 05:08:31|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.78|
2025-10-13 05:08:35|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|148.9|
2025-10-13 05:08:35|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|117.18|
2025-10-13 05:08:39|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.85|
2025-10-13 05:08:40|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|29.46|
2025-10-13 05:08:43|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|109.19|
2025-10-13 05:08:44|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|236.57|
2025-10-13 05:08:47|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|237.49|
2025-10-13 05:08:47|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|25.87|
2025-10-13 05:08:50|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|277.82|
2025-10-13 05:08:51|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.99|
2025-10-13 05:08:56|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|48.65|
2025-10-13 05:08:55|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65||
2025-10-13 05:08:59|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|67.04|
2025-10-13 05:09:01|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|216.37|
2025-10-13 05:09:04|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|40.934|
2025-10-13 05:09:04|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24||
2025-10-13 05:09:05|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|93.93|
2025-10-13 05:09:09|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09||
2025-10-13 05:09:10|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77||
2025-10-13 05:09:13|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|343.65|
2025-10-13 05:09:14|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|36.37|
2025-10-13 05:09:16|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98||
2025-10-13 05:09:18|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|117.18|
2025-10-13 05:09:21|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|160.47|
2025-10-13 05:09:22|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|29.46|
2025-10-13 05:09:26|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|236.57|
2025-10-13 05:09:25|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|290.13|
2025-10-13 05:09:29|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|237.49|
2025-10-13 05:09:29|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|77.9|
2025-10-13 05:09:32|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|277.82|
2025-10-13 05:09:35|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|354.5|
2025-10-13 05:09:36|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65||
2025-10-13 05:09:39|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|153.59|
2025-10-13 05:09:41|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|216.37|
2025-10-13 05:09:45|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24||
2025-10-13 05:09:44|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|31.72|
2025-10-13 05:09:49|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09||
2025-10-13 05:09:49|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|210.73|
2025-10-13 05:09:53|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|343.65|
2025-10-13 05:09:54|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81||
2025-10-13 05:09:55|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98||
2025-10-13 05:09:59|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|160.47|
2025-10-13 05:09:59|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|148.75|
2025-10-13 05:10:03|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:10:04|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26|35.39|
2025-10-13 05:10:02|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|290.13|
2025-10-13 05:10:06|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|43.96|
2025-10-13 05:10:07|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|77.9|
2025-10-13 05:10:12|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|354.5|
2025-10-13 05:10:12|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|66.54|
2025-10-13 05:10:16|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|153.59|
2025-10-13 05:10:17|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|146.57|
2025-10-13 05:10:20|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|31.72|
2025-10-13 05:10:21|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|225.45|
2025-10-13 05:10:25|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11|230.5|
2025-10-13 05:10:25|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|210.73|
2025-10-13 05:10:29|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81||
2025-10-13 05:10:28|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|297.01|
2025-10-13 05:10:34|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:10:35|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65|557.48|
2025-10-13 05:10:34|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|148.75|
2025-10-13 05:10:38|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:10:38|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:10:39|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26|35.39|
2025-10-13 05:10:39|usa_0052|GS|price_next_month|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25||
2025-10-13 05:10:41|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|43.96|
2025-10-13 05:10:43|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|87.64|
2025-10-13 05:10:46|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|66.54|
2025-10-13 05:10:48|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|222.35|200.91|
2025-10-13 05:10:50|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|146.57|
2025-10-13 05:10:54|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|225.45|
2025-10-13 05:10:52|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|81.3|
2025-10-13 05:10:57|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11|230.5|
2025-10-13 05:10:58|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06||
2025-10-13 05:11:00|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|297.01|
2025-10-13 05:11:05|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:11:03|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|45.28|
2025-10-13 05:11:06|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65|557.48|
2025-10-13 05:11:09|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:11:08|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|88.55|
2025-10-13 05:11:10|usa_0052|GS|price_next_month|0.74524714828897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25||
2025-10-13 05:11:12|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|78.46|
2025-10-13 05:11:14|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|87.64|
2025-10-13 05:11:16|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|316.26|
2025-10-13 05:11:21|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:11:18|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|222.35|200.91|
2025-10-13 05:11:23|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|81.3|
2025-10-13 05:11:22|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|833.49|
2025-10-13 05:11:27|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06||
2025-10-13 05:11:27|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|132.57|
2025-10-13 05:11:31|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|45.28|
2025-10-13 05:11:32|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|69.73||
2025-10-13 05:11:35|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|88.55|
2025-10-13 05:11:36|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|82.87|
2025-10-13 05:11:38|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|78.46|
2025-10-13 05:11:39|usa_0067|COST|price_next_month|1.8755555555556|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|925.63||
2025-10-13 05:11:42|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|316.26|
2025-10-13 05:11:45|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|57.27|
2025-10-13 05:11:47|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:11:47|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|77.96|
2025-10-13 05:11:48|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|833.49|
2025-10-13 05:11:52|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|61.45|
2025-10-13 05:11:52|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|132.57|
2025-10-13 05:11:56|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|171.7|
2025-10-13 05:11:57|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|69.73||
2025-10-13 05:12:01|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|82.87|
2025-10-13 05:12:00|usa_0073|F|price_next_month|0||||||||||||||||||||||||||||8.3444|8.0051|7.5281|5.0338|5.0792|5.8955|6.0769|4.9195|5.5327|8.2319|8.299|6.6211|8.3679|9.9316|9.5688|11.225|12.1537|10.5792|11.566|10.7026|9.1607|9.8427|10.5212|10.4305|10.7026|13.0172|11.7474|11.3375|11.6567|12.6072|14.8312|15.8507|18.5027|25.0906|31.2195|29.7133|33.6513|35.0206|26.564|30.0584|27.2486|29.9872|26.5611|26.13|28.19|29.48|25.47|16.05|15.3|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.36|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|11.41|
2025-10-13 05:12:04|usa_0067|COST|price_next_month|1.8755555555556|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|925.63||
2025-10-13 05:12:05|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|42.15|
2025-10-13 05:12:09|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|57.27|
2025-10-13 05:12:10|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|239.99||
2025-10-13 05:12:11|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|77.96|
2025-10-13 05:12:14|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|175.3|
2025-10-13 05:12:15|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|61.45|
2025-10-13 05:12:18|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54||
2025-10-13 05:12:18|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|171.7|
2025-10-13 05:12:22|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|20.65|
2025-10-13 05:12:24|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|55.35|
2025-10-13 05:12:24|usa_0073|F|price_next_month|0||||||||||||||||||||||||||||8.3444|8.0051|7.5281|5.0338|5.0792|5.8955|6.0769|4.9195|5.5327|8.2319|8.299|6.6211|8.3679|9.9316|9.5688|11.225|12.1537|10.5792|11.566|10.7026|9.1607|9.8427|10.5212|10.4305|10.7026|13.0172|11.7474|11.3375|11.6567|12.6072|14.8312|15.8507|18.5027|25.0906|31.2195|29.7133|33.6513|35.0206|26.564|30.0584|27.2486|29.9872|26.5611|26.13|28.19|29.48|25.47|16.05|15.3|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.36|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|11.41|
2025-10-13 05:12:28|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|27.1|
2025-10-13 05:12:28|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|42.15|
2025-10-13 05:12:31|usa_0083|MS|price_next_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48||
2025-10-13 05:12:33|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|239.99||
2025-10-13 05:12:36|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|175.3|
2025-10-13 05:12:36|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|505.05|
2025-10-13 05:12:40|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54||
2025-10-13 05:12:40|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|127.02|
2025-10-13 05:12:44|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|20.65|
2025-10-13 05:12:46|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|58.79|38.04|34.4|37.01|39.32|32.91|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|55.35|
2025-10-13 05:12:46|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|524.8|
2025-10-13 05:12:49|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|27.1|
2025-10-13 05:12:51|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98||
2025-10-13 05:12:52|usa_0083|MS|price_next_month|0.80068143100511|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48||
2025-10-13 05:12:56|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|108.07|
2025-10-13 05:12:56|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|505.05|
2025-10-13 05:12:59|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|202.46|
2025-10-13 05:13:00|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|127.02|
2025-10-13 05:13:04|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|763.55|
2025-10-13 05:13:05|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|524.8|
2025-10-13 05:13:08|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|235.81||
2025-10-13 05:13:10|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98||
2025-10-13 05:13:13|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|491.3|
2025-10-13 05:13:15|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|108.07|
2025-10-13 05:13:18|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|183.95|
2025-10-13 05:13:19|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|202.46|
2025-10-13 05:13:22|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|79.77|
2025-10-13 05:13:23|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|763.55|
2025-10-13 05:13:25|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61||
2025-10-13 05:13:26|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|235.81||
2025-10-13 05:13:29|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|1132.36|
2025-10-13 05:13:30|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|491.3|
2025-10-13 05:13:33|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|104.54|
2025-10-13 05:13:35|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|183.95|
2025-10-13 05:13:38|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|202.49|
2025-10-13 05:13:39|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|79.77|
2025-10-13 05:13:43|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61||
2025-10-13 05:13:42|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|83.35|
2025-10-13 05:13:48|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:13:47|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|1132.36|
2025-10-13 05:13:49|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|126.76|
2025-10-13 05:13:51|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:13:50|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|104.54|
2025-10-13 05:13:52|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|285.19|
2025-10-13 05:13:55|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|202.49|
2025-10-13 05:13:57|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97||
2025-10-13 05:13:58|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|83.35|
2025-10-13 05:14:03|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:14:00|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|332.94|
2025-10-13 05:14:04|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|126.76|
2025-10-13 05:14:07|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:14:05|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|60.97|
2025-10-13 05:14:09|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:14:08|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|285.19|
2025-10-13 05:14:10|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|119.57|
2025-10-13 05:14:12|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97||
2025-10-13 05:14:14|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.88|25.75|21.19|23.19|19.06|35.88|46.56|42.88|40.94|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|186.68|
2025-10-13 05:14:15|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|332.94|
2025-10-13 05:14:17|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|126.01|
2025-10-13 05:14:18|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|60.97|
2025-10-13 05:14:23|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-13 05:14:22|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|98.29|
2025-10-13 05:14:24|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|119.57|
2025-10-13 05:14:28|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.88|25.75|21.19|23.19|19.06|35.88|46.56|42.88|40.94|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|186.68|
2025-10-13 05:14:26|usa_0116|KR|price_next_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.41||
2025-10-13 05:14:31|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|126.01|
2025-10-13 05:14:32|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|21.97|
2025-10-13 05:14:36|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|65.8|
2025-10-13 05:14:35|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|98.29|
2025-10-13 05:14:39|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|21.95|
2025-10-13 05:14:40|usa_0116|KR|price_next_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.41||
2025-10-13 05:14:44|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|352.75||
2025-10-13 05:14:46|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|21.97|
2025-10-13 05:14:48|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|44.91|
2025-10-13 05:14:49|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|65.8|
2025-10-13 05:14:51|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95|62.61|
2025-10-13 05:14:53|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|21.95|
2025-10-13 05:14:58|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|352.75||
2025-10-13 05:15:03|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|44.91|
2025-10-13 05:15:05|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95|62.61|
2025-10-30 06:14:17|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|269.7|
2025-10-30 06:14:23|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|116.45|
2025-10-30 06:14:28|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|541.55|
2025-10-30 06:14:32|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|186.6|
2025-10-30 06:14:36|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|475.76|
2025-10-30 06:14:40|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86|
2025-10-30 06:14:44|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|314.28|
2025-10-30 06:14:48|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|305.51|
2025-10-30 06:14:53|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|148.77|
2025-10-30 06:14:57|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.29|
2025-10-30 06:15:01|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|155.1|
2025-10-30 06:15:05|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|40.21|
2025-10-30 06:15:10|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|110.24|
2025-10-30 06:15:14|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|25.14|
2025-10-30 06:15:19|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|86.58|
2025-10-30 06:15:24|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|52.58|
2025-10-30 06:15:29|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.35|
2025-10-30 06:15:34|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9617|
2025-10-30 06:15:35|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|99.12|
2025-10-30 06:15:39|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77||
2025-10-30 06:15:44|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|41.34|
2025-10-30 06:15:49|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|118.5|
2025-10-30 06:15:54|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|28.53|
2025-10-30 06:15:57|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|274.57|
2025-10-30 06:16:00|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|275.17|
2025-10-30 06:16:04|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|308.21|
2025-10-30 06:16:09|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65||
2025-10-30 06:16:15|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|230.3|
2025-10-30 06:16:19|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24||
2025-10-30 06:16:24|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09||
2025-10-30 06:16:28|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|341.28|
2025-10-30 06:16:31|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98||
2025-10-30 06:16:36|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|146.77|
2025-10-30 06:16:40|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|291.77|
2025-10-30 06:16:45|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|80.6|
2025-10-30 06:16:50|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|355.26|
2025-10-30 06:16:55|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|178.67|
2025-10-30 06:16:59|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|36.83|
2025-10-30 06:17:05|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|213.58|
2025-10-30 06:17:13|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81||
2025-10-30 06:17:18|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|164.63|
2025-10-30 06:17:24|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:17:25|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26|34.93|
2025-10-30 06:17:27|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|42.6|
2025-10-30 06:17:33|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|61.97|
2025-10-30 06:17:38|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|147.86|
2025-10-30 06:17:43|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|216.37|
2025-10-30 06:17:49|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11|225.14|
2025-10-30 06:17:52|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|302.35|
2025-10-30 06:17:58|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:17:59|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65|554.58|
2025-10-30 06:18:03|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:18:03|usa_0052|GS|price_next_month|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25||
2025-10-30 06:18:08|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|88.08|
2025-10-30 06:18:14|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||37.2016|37.2016|35.7402|26.6013|30.7101|31.3667|41.1727|43.9472|52.419|61.685|58.7728|58.7728|61.0284|69.0977|74.2549|75.8434|41.5963|36.5344|40.5056|36.6721|37.8581|41.9669|49.5068|45.0062|52.8214|61.4202|62.2144|69.3625|74.5302|76.5105|97.6899|38.1229|41.2363|46.3934|46.0652|41.2363|41.2998|62.2144|68.5047|60.2977|50.8305|59.3023|36.005|56.9831|50.0363|51.7624|39.0442|31.2925|35.592|38.843|34.2682|25.3517|25.8812|24.9917|29.9476|32.415|38.25|36.6192|39.8278|35.6661|38.1017|37.8687|41.5963|36.2167|40.6856|45.0062|40.9821|44.6038|48.3843|57.3749|60.9013|63.9723|62.5533|62.9028|53.838|32.2456|34.7448|33.0504|36.7462|38.0064|40.9186|50.2693|45.3874|49.888|59.3129|64.8407|56.2313|55.49|61.4626|64.2371|61.4732|64.8513|72.2641|77.8766|87.8733|91.8444|96.6098|98.3782|97.2451|101.7881|103.5248|106.8712|111.2447|109.3703|109.2856|121.0084|123.1899|116.8126|126.0144|139.6681|144.972|153.5348|170.0534|154.0886|170.0321|144.82|143.63|173.63|172.46|172.73|173.22|141.9|149.37|164.95|195.37|223.04|233.79|218.62|204.48|193.51|192.46|204.02|208.48|199.84|194.13|183.26|202.26|192.73|204.75|205.68|223.72|210.5|222.35|212.89|
2025-10-30 06:18:19|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|77.98|
2025-10-30 06:18:24|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06||
2025-10-30 06:18:28|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|46.64|
2025-10-30 06:18:33|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|99.54|
2025-10-30 06:18:37|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|84.17|
2025-10-30 06:18:41|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|358.22|
2025-10-30 06:18:46|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:18:47|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|813.53|
2025-10-30 06:18:52|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|124.43|
2025-10-30 06:18:58|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|69.73||
2025-10-30 06:19:05|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|97.4|
2025-10-30 06:19:09|usa_0067|COST|price_next_month|1.8755555555556|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|925.63||
2025-10-30 06:19:17|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|60.81|
2025-10-30 06:19:19|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|75.73|
2025-10-30 06:19:24|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|57.85|
2025-10-30 06:19:28|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|160.26|
2025-10-30 06:19:34|usa_0073|F|price_next_month|0||||||||||||||||||||||||||||8.3444|8.0051|7.5281|5.0338|5.0792|5.8955|6.0769|4.9195|5.5327|8.2319|8.299|6.6211|8.3679|9.9316|9.5688|11.225|12.1537|10.5792|11.566|10.7026|9.1607|9.8427|10.5212|10.4305|10.7026|13.0172|11.7474|11.3375|11.6567|12.6072|14.8312|15.8507|18.5027|25.0906|31.2195|29.7133|33.6513|35.0206|26.564|30.0584|27.2486|29.9872|26.5611|26.13|28.19|29.48|25.47|16.05|15.3|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.36|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|13.24|
2025-10-30 06:19:39|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|40.58|
2025-10-30 06:19:45|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|239.99||
2025-10-30 06:19:49|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|173.64|
2025-10-30 06:19:53|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54||
2025-10-30 06:19:59|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|24.86|
2025-10-30 06:20:01|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|56.24|38.66|34.76|37.86|36.44|32.22|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|69.13|
2025-10-30 06:20:04|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|25.9|
2025-10-30 06:20:08|usa_0083|MS|price_next_month|0.79459002535926|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48||
2025-10-30 06:20:13|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|485.33|
2025-10-30 06:20:17|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|124.29|
2025-10-30 06:20:23|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|558.31|
2025-10-30 06:20:29|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98||
2025-10-30 06:20:35|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|106|
2025-10-30 06:20:40|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|214.01|
2025-10-30 06:20:46|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|807.63|
2025-10-30 06:20:50|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|235.81||
2025-10-30 06:20:57|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|585.49|
2025-10-30 06:21:04|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|181.02|
2025-10-30 06:21:09|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|78.32|
2025-10-30 06:21:13|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61||
2025-10-30 06:21:18|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|1098|
2025-10-30 06:21:21|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|107.05|
2025-10-30 06:21:27|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|218.59|
2025-10-30 06:21:32|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|81.76|
2025-10-30 06:21:38|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:21:39|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|138|
2025-10-30 06:21:42|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:21:43|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|261.22|
2025-10-30 06:21:49|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97||
2025-10-30 06:21:52|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|343.48|
2025-10-30 06:21:57|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|58.99|
2025-10-30 06:22:02|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:22:04|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|116.72|
2025-10-30 06:22:09|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.88|25.75|21.19|23.19|19.06|35.88|46.56|42.88|40.94|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|179.08|
2025-10-30 06:22:13|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|136.43|
2025-10-30 06:22:18|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|93.51|
2025-10-30 06:22:24|usa_0116|KR|price_next_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.41||
2025-10-30 06:22:29|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|27.48|
2025-10-30 06:22:34|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|71.69|
2025-10-30 06:22:38|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|22.42|
2025-10-30 06:22:43|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|352.75||
2025-10-30 06:22:48|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|46.71|
2025-10-30 06:22:51|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95|56.98|
2025-10-30 06:22:55|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75|101.19|
2025-10-30 06:22:59|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|55.98|58.76|
2025-10-30 06:23:03|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|545.46|652.91|
2025-10-30 06:23:07|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|267.38|299.12|
2025-10-30 06:23:13|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:23:14|usa_0131|YUM|price_next_month|0.34158415841584|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778||5.5835|6.662|8.2242||10.4712|7.3038|7.4602||5.2689|5.2365|6.4715||8.2152|7.6615|8.5298||11.4869|10.9045|8.5963||10.0524|10.66|12.4001||13.4823|14.2768|16.3225||18.4401|17.0344|17.5413||18.1202|17.5737|21.9995||24.3472|23.5274|26.7129||28.5464|25.6558|19.3713||24.9008|24.6276|25.361||29.4453|29.9846|36.0102||39.7781|39.095|40.2958||50.5926|45.8181|48.2341||48.7159|50.3482|55.8561||55.5901|52.0811|55.5469||64.794|57.3589|52.1386||59.0271|65.2254|63.39||72.64|76.82|83.47||81.33|86.89|92.22||102.35|116.78|100.67||89.73|95.85|105.8||119.97|131.03|122.84||121.47|111.24|128.66||128.69|129.38|125.55||137.43|134.92|138.94||143.94|146.97||
2025-10-30 06:23:18|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|260.24|267.91|
2025-10-30 06:23:23|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81|50.42||
2025-10-30 06:23:27|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|12.5|12.97|
2025-10-30 06:23:32|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:23:33|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|97.73|94.61|
2025-10-30 06:23:38|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|35.54|35.3|
2025-10-30 06:23:43|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|105|113.34|
2025-10-30 06:23:48|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|576.61|584.99|
2025-10-30 06:23:53|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|111.75|116.75|
2025-10-30 06:23:58|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|278|279.53|
2025-10-30 06:24:03|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|384.72|387.75|
2025-10-30 06:24:08|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|287.88|248.34|
2025-10-30 06:24:14|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65|294.91||
2025-10-30 06:24:16|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|105.5|99.13|
2025-10-30 06:24:21|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|255.97|242.03|
2025-10-30 06:24:25|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|137.31|170.66|
2025-10-30 06:24:30|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.18|60.52|
2025-10-30 06:24:35|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392.73|369.59|
2025-10-30 06:24:39|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|199.2|179.99|
2025-10-30 06:24:45|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|203.25|190|
2025-10-30 06:24:49|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|261.76|257.47|
2025-10-30 06:24:53|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|155.22|164.47|
2025-10-30 06:24:58|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:24:59|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26|478.64||
2025-10-30 06:25:05|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|178.25|181.52|
2025-10-30 06:25:10|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25|167.32||
2025-10-30 06:25:16|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|456.87|417.21|
2025-10-30 06:25:21|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|30.93|30.66|
2025-10-30 06:25:26|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|99.36|105.7|
2025-10-30 06:25:32|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|63.24|90.29|
2025-10-30 06:25:38|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|274.12|261.53|
2025-10-30 06:25:42|usa_0164|BHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:25:43|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|44.94|47.2|
2025-10-30 06:25:47|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4781|1.6677|1.7331|1.8125|1.0044|1.1131|0.9027|0.3425|0.2577|0.3508|0.5125|0.5465|0.6723|0.7944|0.6517|0.6485|0.9481|0.9619|0.8065|0.7706|0.8515|0.8079|0.7081|0.5971|0.7048|0.7885|0.887|0.9285|1.0852|1.3037|1.5673|1.5158|1.7502|1.8375|1.6523|1.7679|1.3267|1.7001|2.0334|2.4696|2.9271|3.2954|3.8321|4.6846|5.8275|4.935|5.7375|4.0862|4.1662|5.985|5.5738|6.3238|7.4488|5.9763|8.225|9.6025|15.2325|15.9675|16.15|19.6|22.58|13.09|11.415|7.675|10.935|12.16|23.58|17.09|31.985|39.85|63.14|69.16|55.29|39.65|83.36|127|
2025-10-30 06:25:50|usa_0168|CCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.63|19.13|21.06|19.25|31.63|38.38|34|30.31|27.94|24.49|9.75|11.7|7.27|7.3|2.3|3.5|3.95|6.37|9.9|12.66|12.4|13.95|14.12|15.31|16.4|16.13|21.76|24.52|31.63|33.65|35.23|33.65|35.16|34.34|36.25|41.07|36.12|38.85|38.2|21.17|19.52|24.52|28.74|30.22|36.94|37.85|39.51|43.12|42.17|42.86|43.4|41.36|48.48|56.61|61.88|66.75|70.52|77|70.25|76.02|70.96|72.73|74.18|78.12|86.51|83.53|81.91|85.46|86.2|86.88|97.03|90.99|87.83|94.6|100.58|107.08|112.77|100.87|110.83|108.74|117.06|125.78|133.26|138.79|149.84|159.43|166.7|156.2|159.26|189.06|193.09|180.3|182.51|185.21|180.66|133.26|148.11|123.09|108.29|92.98|108.25|93.78|110.08|107.49|89.28|105.76|105.09|92.32|
2025-10-30 06:25:53|usa_0169|VIAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:25:54|usa_0170|BBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10.38|10|9.63|10.13|12.5625|14.6875|17|17.5|19.45|19|21.2|22.25|24.07|25.25|22.75|26.4|30.3|35.97|37.8|33.85|36.6|36.4|35.3|31.53||32.59|33.12|34.34|34.89|36.16|33.97|32.24|26.24|27.87|23.77|25.59|26.5|26.03|23.52|22.56|22.86|20.55|16.55|21|20.19|19.34|21.24|22.3|21.92|20.02|22.62|22.69|22.46|23.48|24.2|25.86|26.1|25.37|24.46|23.43|24.17|25.78|24.9|28.01|29.1|28.6|27.78|27.14|26.37|29.55|35.4|37.5|37.15|38.3|37.95|37.95|40.6|33.37|27.25|29.99|32.8|31.03|28.15|17.04|9.96|13.03|16.58|22.19|27.04|27.15|29.59|24.74|28.17|29.25|31.05|21.27|22.81|19.61|24|21.32|27.6|27.23|29.41|24.83|24.64|23.12|
2025-10-30 06:25:58|usa_0171|PRGO|price_next_month|0||||||||||||||||||||||||||||||||||||16|15.625|15.875|19.375|22.5|22.125|23.125|31.5|30.5|19.06|14|13.5|13.13|11.13|12.38|12.25|13.25|12.5|9|9.5|10.63|11.75|13|15.38|11.63|12.94|9.44|7.94|9.13|7.63|9|7.56|8.59|5.69|6.75|6.63|10|11.94|16.57|14.79|12.9|12.48|11.56|12.6|12.57|15.36|16.4|13.45|16.7|21.47|16.66|18.18|17.15|18.32|13.9|13.37|15.61|15.96|15.84|17.89|17.28|19|18.65|23.71|30.84|40.99|35.23|34|29.35|25.92|27.14|37.19|44.28|61.14|56.01|65.88|72.719|90.36|90.31|90.28|95.6|104.9|114.02|114.9223|100.51|119.41|124.39|137.89|155.66|144.86|150.45|161.45|151.74|183.28|192.2|157.74|144.58|96.67|91.39|83.19|76.15|73.94|74.92|80.99|90.62|78.14|80.52|70.3|46.45|47.92|54.01|53.02|57.04|53.3|53.02|43.87|42.7|41.63|48.03|45.15|38.07|34.3|41.87|40.28|37.42|37.19|36.64|27.64|32.08|32.66|28.27|25.63|24.91|25.72|26.67|21.28|
2025-10-30 06:26:03|usa_0172|PSA|price_next_month|0||||||||||||||||||||||||||||4.15|4.37|4.35|3.71|4.1|4.87|4.99|5.43|6.2|5.86|5.91|6.55|6.96|8.15|9.39|10.64|11.63|11.03|11.57|10.95|11.04|12.91|13.89|15.09|20.38|20.5|21.25|23|29.25|26.88|29.69|27.5|32.88|30.75|26.5|26.69|25.44|27.88|25.69|24.13|22.69|22.38|25.63|22.5|26|27.23|29.52|32.89|36.61|37.97|37.75|29.42|30.95|32.15|36.2|40|47.51|41.79|47.13|52.25|52.51|58.7|66.75|66.2|72.57|76.88|80.29|89.71|108.76|93.32|70.09|80.97|78.16|90.7|81.89|81.5|61.87|66.86|72.57|73.6|79.18|96.91|98.12|99.22|108.98|117.31|119.63|129.05|138.86|143.26|148.95|138.63|153.93|165|159.22|166.97|157.59|175.51|171.61|184.34|200.84|187.91|205.18|229.46|253.56|244.81|238.92|213.72|215|209.38|205.57|207.25|195.76|201.78|217.83|205.47|212.52|221.18|242.76|222.86|223.76|185.45|199.88|229.07|227.62|281.16|312.48|332.18|358.53|371.5|326.41|309.75|304.34|294.83|281.75|238.71|283.19|259.45|295.92|329.06|298.48|300.43|271.94|289.18|
2025-10-30 06:26:08|usa_0173|INTU|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||3.75|2.8967|3.5633|5.8133|5.5217|5.2717|7.1883|14|11.125|8.6667|6.2083|5.9583|3.7717|4.5217|4.355|5.0317|7.75|7.8967|5.6983|9.6467|16.49|13.5633|14.9267|25|26.25|18.125|29.94|22.78|20.565|16.03|18.89|21.95|18.945|21.865|22.315|26.97|23.76|22.96|22.755|25.14|22.21|19.63|21.145|20.92|21.4|21.635|22.92|26.785|24.305|27.645|30.26|31.52|29.51|30.5|27.31|29.32|26.56|28.96|30.07|22.16|22.79|27.22|27.77|29.21|32.36|35.74|42.74|44.89|52.58|53.97|49.33|53.24|57.84|56.23|58.54|59.91|64.468|58.44|63.53|74.23|78.15|79.29|83.18|93.87|97.63|104.15|85.75|100.2|96.64|106.66|111.45|113.68|125.44|140.64|141.45|157.22|166.86|201.6|219.47|214.53|247.13|244.85|288.36|258.89|265.85|290.32|345.39|352.02|390.14|439.09|566.11|652.3|474.37|414.46|431.78|407.59|407.18|419.12|541.81|571.46|662.89|576.44|630.26|641.73|613.84|753.47|667||
2025-10-30 06:26:13|usa_0174|AON|price_next_month|0||||||||||||||||||||||||||||11.0756|10.3348|10.8533|9.3333|9.7037|10.9274|11.2978|11.1496|12.4089|13.1111|13.7778|14.5185|15.0756|15.1852|16.0385|15.4074|9.7215|9.1496|14.7778|13.8356|14.6133|16.3911|16.8889|18.28|24.1689|23.8356|21.6133|25.6667|28.7244|29.5556|37.3333|35.96|37.2067|43|45.3333|41.3333|33.8333|45.6667|37.44|35.5|25.88|27.06|36|41.44|35.15|33.24|35.45|38.04|33.3|35.73|23.75|18.33|18.93|22.16|24.05|21.9|24.57|26.06|26.44|20.41|22.74|20.85|25.44|33.85|34.22|41.91|34.23|34.79|35.86|38.75|40.04|45.32|43.33|45.39|45.8|42.3|37.05|42.2|39.45|38.51|38.9|42.46|37.67|39.75|45.74|52.17|48.12|46.62|48.43|51.8|49.2|53.95|57.74|60.35|67.5|79.09|80.46|84.88|84.36|86|90.05|96.23|100.77|93.31|87.83|105.12|107.07|110.83|112.7|119.84|138.17|143.43|142.17|142.47|143.55|156.18|156.23|180.14|189.25|193.16|220.25|172.67|205.22|184.01|203.1|251.44|260.03|319.92|276.44|287.99|291.04|281.49|318.68|325.18|318.5|309.4|298.43|282.01|328.51|366.87|370.82|354.79|355.71|326.07|
2025-10-30 06:26:19|usa_0175|HUM|price_next_month|0||||||||||||||||||||||||||||25.42|26|31.92|27.8333|30.3333|33|33.5|29|28.12|24.37|23|22.62|19.87|9.25|11.38|14.13|20.25|18.5|18.75|24.38|22.88|19.5|19.5|21.13|27.63|24.63|16.75|18.25|19|21.75|24.38|20.94|20.06|27|27.19|18.94|17.88|13.63|10.88|6.88|8|7.69|7.31|12.13|11.95|9.88|11.15|11.55|12.45|16.35|12.31|12.18|9.94|11.05|17.52|20.29|23.33|16.29|18.11|19.15|34.27|34.65|39.85|44.39|55.77|45.18|55.93|60|55.5|63.24|64.09|74.95|79.52|47.79|43.91|29.59|37.93|28.78|32.85|37.58|48.62|45.72|47.02|58.29|57.97|76.12|74.58|84.89|89.02|80.68|61.6|74.27|74.36|74.11|91.26|92.15|97.3|109.75|117.65|138.85|146.44|165.6|182.09|178.63|162.79|177.07|172.55|171.53|198.5|221.98|231.2|255.35|281.83|294.18|314.18|320.41|308.99|255.41|296.75|294.2|336.24|381.82|392.45|399.28|383.11|445.24|425.86|463.16|392.5|444.56|482|558.08|511.7|530.49|456.83|523.69|378.06|302.09|361.61|257.83|293.23|262.24|249.87|292.67|
2025-10-30 06:26:23|usa_0176|EQR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||16.44|16.375|16.375|14.94|13.315|13.375|14.75|14.065|15.375|16.125|16.875|18.375|21.5|21.875|25.25|25.25|25.565|24.565|21|21|20.405|23.125|20.655|20.905|20.75|22.75|24.94|23.53|26.19|26.245|28.35|25.95|26.78|28.2|26.75|23.72|24.44|25.91|27.9|29.25|29.1|27.46|29.55|33.35|31.54|34.35|40.4|39.25|42.41|44.87|46.51|54.61|56.28|46.43|39.81|41.78|37.37|41.52|43.17|34.93|23.93|22.89|24|28.88|32.05|45.27|45.85|48.63|54.19|59.74|61.82|58.68|59.55|61.44|63.31|57.41|55.39|58.06|56|52.36|55.38|59.44|64.65|69.56|77.61|73.86|74.81|77.32|77.09|68.07|67.99|61.75|60.77|64.58|68.06|67.26|61.61|61.71|65.43|64.96|72.56|76.42|78.89|88.66|83.08|65.06|53.63|46.98|61.64|74.23|84.13|86.4|88.73|81.5|78.39|63.02|63.65|63.25|65.94|55.33|60.19|64.4|69.63|70.37|70.63|70.26|63.2|58.91|
2025-10-30 06:26:28|usa_0177|AMAT|price_next_month|1||||||||||||||||||||||||||||0.4063|0.582|0.4258|0.2852|0.4609|0.5234|0.4648|0.4219|0.6797|0.7031|0.7344|1.1328|1.2578|1.6172|2.2422|2.2031|2.9688|2.7269|3.1563|2.9925|2.8831|4.8125|6.5|6.0788|4.4688|4.6563|3.0387|4.7663|6.3288|8.1563|11.7975|8.25|9.2025|8|6.14|9.6875|13.9075|13.75|17.765|24.36|45.735|41.75|43.155|20.22|21.125|24.965|21.545|19.87|21.735|22.18|13.36|17.05|12.98|15.56|21.63|24.24|21.25|19.97|15.89|16.64|17.45|16.42|18.32|18.11|18.32|16.91|16.9|18.01|18.57|19.1|21.36|18.83|19.17|19.81|17.92|9.58|9.21|11.26|13.18|12.31|12.24|12.92|10.37|12.425|16.43|13.78|11.32|10.78|12.25|10.33|11.69|10.73|13.705|15.2|15.01|17.3|18.96|20.19|23.105|24.05|25.05|20.13|16.085|18.77|18.87|24.42|29.84|32.2|36.22|45.88|45.12|52.77|57.59|50.78|43.02|37.28|38.34|38.69|48.02|57.9|58.12|56.18|61.6|82.48|118.19|138.13|135.13|147.19|134.2|117.29|94.07|109.6|116.15|133.3|152.76|149.78|201.62|215.08|197.26|174.71|158.07|156.75|160.76||
2025-10-30 06:26:33|usa_0178|AEP|price_next_month|0||||||||||||||||||||||||||||30.5|29.12|29.87|28|27.5|29.62|29.62|31.5|32.38|32|34.75|32.5|33.88|37.13|38.38|38.5|36.13|32.5|30.5|32|35|32.75|34.5|38.13|44.25|40.63|41.5|41.63|41.38|40.5|44.75|47.25|49.31|47.75|42.94|48.94|43.81|41.44|35.38|34.5|33.5|36.63|32.81|41.5|43.25|49.34|45|41.9|41.74|45.8|32.91|25.64|23.62|26.38|28.06|28.19|32.65|30.44|31.11|32.93|35.25|35.22|38.7|37.96|37.32|33.46|36.12|41.43|43.53|50.22|43.49|48.21|42.73|44.63|39.5|32.63|31.35|26.38|30.96|30.22|34.65|34.3|35.98|37.44|35.68|36.48|36.86|39.28|39.56|38.84|42.24|44.44|45.29|51.43|46.35|46.84|48.81|53.81|51.99|58.34|62.81|56.87|56.57|56.65|60.97|63.5|69.3|64.84|64.06|67.83|70.54|74.41|68.78|69.98|71.14|73.36|79.12|85.55|87.81|94.39|104.22|83.11|86.88|89.93|80.91|88.71|88.12|84.71|90.4|99.11|98.56|87.92|93.96|92.42|84.74|75.54|78.14|86.03|98.12|98.75|98.36|108.34|113.14|122.11|
2025-10-30 06:26:38|usa_0179|TWTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:26:39|usa_0180|DFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:26:40|usa_0183|ICE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.556|13.232|12.03|16.884|25.9|26.236|29.558|34.184|28.68|31.03|19|12.358|11.088|17.422|17.942|20.122|21.528|23.29|20.876|22.934|23.112|24.358|25.262|25.146|22.95|26.524|26.754|26.1|26.666|32.378|35.698|38.57|41.6|40.67|39.796|41.082|41.594|44.858|46.34|51.142|49.806|48.876|52.834|53.388|58.36|60.97|65.72|65.91|73.84|73.21|75.76|74.12|75.63|81.19|90.77|91.96|99.74|92.35|95.11|97.56|114.88|121.23|119.14|133.72|126.38|114.33|96.81|95.16|107.55|106.34|115.66|106.73|127.33|132.57|147.68|165.31|159.83|163.23|180.81|150.62|
2025-10-30 06:26:44|usa_0184|DVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||11.1875|12.75|11.6875|17.4375|17.6875|16.5|19.0313|22.375|17.4375|19.9375|16.125|16.9375|13.095|16.625|18.405|19.44|17.565|24.065|22.875|25.2|27.4|29.505|27.105|19.15|18.61|24.655|20.84|25.25|22.65|23.625|23.685|24.25|28.23|30.6|34.745|36.985|40.67|45.17|56.09|60.38|68.21|60.11|64.64|66.84|70.09|72.87|74.61|93.4|85.05|113.4|94.89|80.86|61.6|51.85|58.09|64.71|66.91|67.33|62.49|65.02|88.69|91|78.7|64.95|63.81|69.85|59.12|58.21|57.19|55.06|55.01|63.22|59.22|70|75.5|60|60.27|68.21|49.42|41.93|27.9|34.68|38.28|37.89|45.54|39.49|33.31|36.9|41.37|36.33|45.01|32.4|26.65|32.14|27|20.28|21.72|12.47|10.49|8.93|16.46|23.38|25.84|40.08|50.57|58.17|62.85|77.35|63.24|53.43|54|46.57|42.02|51.18|47.03|38.68|34.1|30.41|33.22|32.05|
2025-10-30 06:26:49|usa_0185|SRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.595|13|11.5|10.375|11.095|10.22|9.28|9.28|9.375|10.345|10.185|13.835|12.69|11.7|11.975|12.785|10.6|11.07|12.05|13.42|13.915|13.9|15.57|15.875|17.875|16.77|18.61|20.19|21.25|22.15|24.025|23.01|24.13|26.52|28.69|31.74|26.36|30.755|27.95|28.335|28.08|21.305|21.92|23.01|26.215|25.725|25.375|24.59|24.875|26.74|26.035|27.55|25.345|26.865|28.45|32.37|35.205|34.875|37.525|41.425|43.815|45.57|46.355|49.305|49.855|55|55.96|53.085|50.89|51.205|47.375|51.675|55.94|53.55|51.195|56.51|56.505|58.75|53.51|55.9|57.795|55.06|58.49|63.975|67.715|72.255|80.32|61.925|62.23|62.68|61.88|68.785|65.325|63.815|69.08|80.68|82.9|75.47|80.165|77.745|74.51|70.03|71.56|71.63|80.06|83.37|82.93|74.27|81.68|92.2|
2025-10-30 06:26:55|usa_0186|NFLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.16|0.5893|0.9021|1.5729|1.8714|3.7236|5.2436|4.0871|3.08|1.3729|1.6143|1.6143|2.3414|3.9157|3.9357|4.5257|3.3843|3.9629|3.2586|3.08|2.8486|3.6186|3.1214|4.8514|3.9071|2.9386|4.2614|6.5971|6.3971|7.7486|7.3143|14.5814|17.1986|25.3743|27.6686|32.7014|41.0414|11.0529|17.1714|12.5257|8.1214|9.7457|23.9571|30.96|34.9263|47.1771|57.81|49.1529|60.3886|54.72|63.1143|79.7707|110.55|103.04|107.89|92.43|85.84|126.51|140.71|152.16|183.86|193.77|270.3|305.76|364.23|312.87|339.1|374.85|315.1|276.82|345.09|421.38|490.1|488.93|501.77|505.55|531.05|668.52|510.8|198.4|201.63|291.02|353.86|322.55|477.59|411.25|564.11|555.12|633.34|754.68|976.76|1101.53|1174.6|1100.41|
2025-10-30 06:26:59|usa_0187|MYL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:27:00|usa_0188|ILMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7999|15.8324|10.2301|4.0677|5.5779|4.8764|4.1164|4.0921|2.1678|1.9876|1.4614|0.9694|1.4907|2.9473|4.2626|3.6585|2.5088|3.1421|4.7205|4.7838|5.4561|7.5849|10.4445|15.4085|18.6237|21.4151|19.9001|15.8957|22.1994|27.3534|31.0314|37.9441|45.4218|30.0376|26.6568|36.3901|35.2112|31.275|35.747|40.7549|43.6778|52.9142|67.5579|69.1557|60.845|29.833|50.5271|43.3855|40.4042|46.2792|49.3288|63.0274|77.7685|91.1067|148.0934|132.3585|155.8001|187.6305|190.1734|179.5146|213.6638|139.5976|153.8905|131.5206|162.0746|132.6411|155.9853|180.1089|169.3819|199.9164|226.6609|234.7379|316.0236|303.1531|272.5991|303.9813|291.6856|287.9248|282.6149|310.8306|372.3381|285.1773|415.4801|382.7436|483.0087|404.3925|339.855|289.0258|211.1111|222.9391|208.6948|200.2769|187.2115|106.6078|139.3345|119.8875|122.6|144.14|132.74|77.6|102.71|95.03|
2025-10-30 06:27:04|usa_0189|VFC|price_next_month|0||||||||||||||||||||||||||||2.7426|2.732|2.2425|1.3719|2.1072|2.6367|2.7531|3.5685|3.8368|4.4345|4.5945|4.9545|5.3522|4.7851|4.4133|4.0027|5.4569|5.8981|6.0299|5.9569|5.6475|5.9416|6.5005|5.6334|5.9416|6.7064|6.5887|7.6923|7.8241|8.4865|10.5596|10.5161|10.1184|12.2362|11.1185|9.8831|10.0313|12.1186|9.2948|7.0735|6.104|6.6476|5.1769|6.4264|8.203|9.5513|8.6148|7.8171|9.5584|10.2996|9.0783|8.6642|8.29|9.2572|8.9724|9.989|10.0008|10.862|11.7679|12.6668|12.5068|13.3163|13.8928|12.295|13.0551|14.3987|15.9588|17.8861|17.8531|20.6627|20.1874|20.5027|18.1896|17.5025|16.8436|12.9657|13.1822|13.9469|15.2223|16.7166|16.9495|20.3356|18.6673|19.5874|19.465|23.663|27.4844|32.5248|30.9412|35.7792|35.1321|36.8216|34.7273|41.9373|46.3564|50.592|55.0159|57.5008|57.6702|63.7036|65.2943|68.1745|72.5608|63.553|58.9221|59.3456|58.7621|51.025|48.4554|51.4203|58.5362|65.5579|76.3728|76.1187|86.6606|78.0106|79.2248|88.8632|87.39|82.29|82.97|58.1|60.36|67.2|76.87|87.66|80.2|72.88|65.21|52|44.68|28.25|30.94|23.51|19.81|14.73|16.46|12.46|16.96|20.71|25.97|11.88|11.72|14.55|
2025-10-30 06:27:09|usa_0190|APA|price_next_month|0||||||||||||||||||||||||||||7.75|7.5|8.435|8.06|6.25|7|8.375|9.935|6.69|8.31|9.435|9.875|10.685|13.375|14.06|13.31|12.5|13.565|12.815|14.065|11.625|13.5|13.69|12.75|13.44|14.565|14.25|17.75|19.19|17|17.625|21|16.565|17.69|13.25|14.155|9.625|15.345|21.22|19.5|18.25|24.22|24.875|27.655|28.8|31.98|25.975|25.8|24.245|29.165|25.75|27.03|31.205|28.625|30.98|34.86|38.48|41.87|46.53|50.7|54.42|56.29|68.4|63.83|75.53|71.04|70.47|65.32|72.97|72.5|80.84|103.81|95.36|134.68|112.17|82.33|75|72.86|83.95|94.12|98.77|101.76|95.58|101.02|119.36|133.37|123.72|99.63|98.88|95.94|86.12|82.719|83.76|73.88|80.25|88.8|80.26|86.8|102.66|77.2|62.57|68.4|45.86|47.13|42.54|54.4|52.5|59.48|59.82|48.64|49.48|41.37|44.87|40.95|46|37.83|32.82|32.91|24.42|21.66|27.44|13.08|15.35|8.3|14.28|20|18.75|26.21|33.21|40.93|37.17|45.46|44.33|36.85|40.49|39.72|31.33|31.44|31.19|23.6|21.93|15.54|19.29|22.54|
2025-10-30 06:27:14|usa_0191|ABC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:27:15|usa_0192|WM|price_next_month|0|||||||||||||||||||||||||||||||||||16.73|17.11|12.11|13.24|12.99|13.49|12.24|13.49|10.86|14.36|12.11|12.86|13.49|12.11|14.99|18.98|20.98|20.73|25.98|24.98|31.97|36.47|32.72|40.27|36.96|36.71|49.02|55.13|45.13|49.94|56.5|25.5|18.38|17.5|16|18.56|20|24.4|24.41|31|24.5|28.82|26.34|23.67|23.02|22.99|21.72|23.89|25.92|27.76|28.4|28.14|28.48|29|28.49|28.12|29.51|31.58|37.46|34.38|37.48|37.98|37.41|38.03|36.39|32.41|36.1|35.54|31.23|31.19|26.67|28.11|29.88|32.05|34.68|33.95|35.72|37.87|39.46|31.49|32.93|34.76|34.2|34.4|32.74|36.38|40.98|42.03|43.54|41.78|44.45|44.89|48.89|51.43|49.53|51.13|53.76|52.95|58.79|66.12|65.66|69.5|72.78|75.15|82.17|88.43|81.29|90|89.47|95.67|107.34|117|112.21|121.7|100.02|109.6|107.91|111.32|137.97|148.26|160.23|150.44|164.44|164.56|158.37|154.73|166.05|163.79|164.33|185.63|208.02|202.66|215.85|220.26|233.36|229.16|197.53|
2025-10-30 06:27:21|usa_0193|HCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|27.22|22.16|24.44|26.86|26.48|29.64|38.07|38.16|39|46.77|49.49|50.53|65.31|71.36|70.8|77.74|93.17|69.08|63.47|81.18|79.36|80.96|80.28|84.61|85.23|79.2|101.16|98.42|107.7|127.06|134.54|125.55|139.48|126.27|138.8|110.89|109.33|130.56|166.1|198.96|248.9|241.4|248.73|214.94|178.18|214.4|255.07|281.99|286.71|225.36|304.9|319.02|322.16|363.55|329.91|327.92|364.55|468.4|
2025-10-30 06:27:25|usa_0195|SHW|price_next_month|0||||||||||||||||||||||||||||2.2733|2.4575|2.7258|2.3325|2.8375|3.2817|3.5317|3.4567|3.9617|4.215|4.36|4.285|4.5417|4.7633|4.7267|5.455|5.6883|5.25|5.4383|5.4383|5.5833|5.9383|6.0833|6.2717|7.0217|7.7917|7.5217|8.355|9.25|10.0833|10.71|9.25|9.5433|11.8767|10.6267|8.3967|8.5433|10.3767|9|7.46|5.8767|8.2933|6.9367|7.23|8.95|6.9933|7.63|8.12|9.24|10.2433|9.5767|9.1167|8.88|9.2933|10|11.18|11.2467|12.6833|13.46|14.24|14.4|14.8567|15.87|14.1833|17.6333|16.98|16.8667|19.7433|23.0333|21.2567|23.23|21.3067|19.0333|18.44|17.75|18.97|15.9167|18.88|19.25|19.0133|21.1167|26.0233|23.05|24.3233|28.2433|27.43|25.7233|27.57|32.51|40.0933|44.7833|47.5267|54.0467|61.0367|58.0567|62.6667|61.0867|66.6133|68.7433|76.52|90.4233|92.6667|92.5867|88.9433|85.2233|95.77|99.91|81.62|101.27|111.56|112.4233|131.7167|139.0367|122.5533|146.91|131.1567|140.5067|151.61|171.0133|190.7733|185.6633|178.79|215.9733|229.3267|230.6|273.87|291.03|316.61|286.51|274.96|241.94|225.03|236.59|237.54|276.5|238.21|304.38|299.61|350.8|358.77|358.16|352.92|330.88|345.73|
2025-10-30 06:27:31|usa_0196|PXD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:27:32|usa_0197|SE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.29|10.49|14.35|12.75|13.63|25.36|35.71|29.35|45.03|53.3|116|172.29|217.22|267.14|270.92|343.57|144.92|83.31|71.82|50.01|64.45|74.94|61.7|43.97|38.14|63.27|65.34|99.15|121.79|130.28|160.46|155.93|
2025-10-30 06:27:35|usa_0198|CMI|price_next_month|0||||||||||||||||||||||||||||5.8913|5.8125|6.2188|4.1875|4.875|4.625|4.9688|5.5475|7.1563|7.9375|8.89|8.3438|9.8125|11.6713|10.0313|11.9213|13.8125|10.8125|10.0325|10.625|10.72|11.1875|10.5325|8.7825|9.6575|11.6875|9.345|10.4375|13.1575|14.0325|19.625|15.235|13.375|13.595|13.9225|8.5325|9.5|13.375|16.1725|12.6725|9.5625|8.89|7.9925|8.5|9.38|10.35|10.1775|7.8275|9.4225|10.6375|8.075|5.99|6.175|6.7775|11.5825|11.85|12.6825|14.9525|17.3575|17.52|19.4175|17|21.36|21.3425|24.325|26.125|29.25|31.745|33.64|46.08|59.35|59.98|48.35|62.65|66.34|26.15|23.98|34|43.01|43.06|45.16|72.23|79.61|88.1|105.88|120.18|104.88|99.43|104|115.83|95.9|93.58|114.83|106.39|121.19|127.02|126.98|150.85|139.39|146.18|139.46|138.26|129.53|103.51|89.89|117.03|122.77|127.82|147.01|150.94|167.9|176.88|188|159.86|142.81|136.69|147.11|166.29|164|172.48|159.97|163.5|193.26|219.89|234.42|252.04|232.1|239.84|220.88|189.19|221.31|244.51|249.54|235.04|260.8|216.3|239.3|282.49|291.8|328.98|356.25|293.84|367.62|441.26|
2025-10-30 06:27:41|usa_0199|PCG|price_next_month|0||||||||||||||||||||||||||||12.35|11.8|12.84|13.79|14.66|15.65|15.83|18.28|19.53|19.51|21.77|20.45|21.8|21.68|23.33|24.74|33.88|26.5|24.13|22.63|25.25|26.88|29.5|29.38|27.75|22.75|19.75|23.38|22.88|24|24.81|25.56|29.81|32.38|30.44|30.44|31.94|31.06|31.63|22.94|21.94|25.94|25.88|26.94|14.25|8.97|14.87|18.06|21.5|23.5|13.9|10.85|13.8|14.98|21.45|24.45|26.85|27.52|28.54|32.04|35|34.72|37.63|36.38|37.31|39.84|41.68|43.14|46.68|50.6|42.81|48.93|41|40|38.53|36.67|38.67|37.12|40.37|40.89|42.24|43.8|44.4|47.82|46.28|46.08|41.43|42.9|40.66|44.18|46.16|42.52|42.64|48.44|45.89|41.85|42.15|45.58|44.67|50.32|58.81|52.92|52.51|53.4|54.91|58.2|63.94|62.12|61.89|67.05|67.69|57.77|42.43|46.1|43.08|46.81|13|22.52|18.13|6.17|15.21|10.64|9.35|9.56|11.43|11.32|8.79|11.6|12.79|12.65|10.86|14.93|15.9|17.11|17.61|16.3|16.87|17.11|18.25|20.22|15.65|16.52|14.02|15.76|
2025-10-30 06:27:46|usa_0200|BSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.9075|3.47|3.4075|4.4075|4.625|6.8125|9.125|10.5325|12.8125|10.7825|11.9375|13.595|17.0625|12.0625|17.9375|11.375|12.6875|18.0775|19.1575|13.61|12.19|21.28|20.28|10.095|10.375|13.25|8.28|7.97|8.38|7.94|9.005|11.37|11.235|12.46|14.995|18.815|20.225|21.525|31.615|33.86|40.79|41.19|38.26|35.3|33.06|29.58|28.95|25.12|21.87|23.24|17.01|15.91|18.45|15.44|13.15|13.87|12.15|13.33|11.89|9.03|8.87|8.41|10.74|8.12|8.63|6.88|5.6|6.39|6.98|7.49|7.16|5.89|5.96|6.26|5.17|5.14|7.47|7.49|10.92|11.69|13.53|12.61|12.78|13.28|14.81|17.82|17.34|18.28|17.53|21.92|24.28|22|24.06|26.38|26.62|28.14|27.96|28.72|33.61|36.14|38.15|37.12|42.46|41.7|41.87|37.48|38.57|34.27|35.44|43.6|45.6|43.13|42.9|42.11|41.05|43.11|46.25|52.12|51.85|51.19|63.26|71.87|73.88|84.02|102.36|102.87|104.92|100.3|
2025-10-30 06:27:52|usa_0201|AMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.9|43.48|46.8|42.78|51.5|57.6|59.63|61.82|61.91|49.98|47.49|40.51|21.79|20.15|25.88|25.1|36.06|42.06|44.93|38.38|50.57|61|60.88|53.41|42.05|53.55|52.45|51.72|57.12|66.86|72.65|89|98.74|106.43|105.85|119.6|116.51|124.94|127.75|128.29|115.5|92.54|100.24|96.38|97.23|112.27|130.88|136.04|157.06|168.7|141.44|141.27|126.19|121.11|146.63|148.66|149.45|165.41|112.45|157.33|162.39|212.99|256.53|245.82|297.31|319.2|264.55|238.08|278.26|350.12|290.01|352.47|307.14|386.83|412.86|410.89|504.48|575.13|471.85|519.75|478.54|
2025-10-30 06:27:55|usa_0202|MPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|18.66|18.585|20.645|22.78|27.805|32.6|41.205|35.885|35.41|43.165|46.69|37.895|44.56|40.21|51.255|57.15|48.98|41.2|41.46|37.53|43.69|48.05|50.03|55.55|56.44|69.27|80.23|72.86|69.96|66.09|60.39|55.24|68.01|54.5|26.45|38.54|28.19|46.09|53.89|52.12|68.47|74.55|85.47|87.85|111.44|128.52|123.15|122.11|147.35|165.6|196.38|172.65|158.3|151.61|126.72|174.8|195.75|
2025-10-30 06:27:59|usa_0203|IP|price_next_month|0||||||||||||||||||||||||||||18.8892|18.5625|21.2649|17.6897|22.5905|24.2848|27.0246|29.741|28.4435|29.4983|26.5812|25.9604|26.0351|26.7025|26.0538|24.4761|35.0339|30.4598|33.9884|34.7726|33.167|35.9394|39.44|34.5392|38.0398|37.2276|35.3607|39.7947|38.1611|39.44|54.1425|42.0071|42.6512|48.7189|41.6617|43.3513|36.9289|49.7644|47.6081|49.1297|44.4622|34.3058|31.4493|34.0164|36.0794|36.5742|38.0398|33.419|39.0013|38.6746|37.1716|32.6069|33.3256|33.3723|36.5182|36.7329|39.4587|37.6384|40.3548|35.9488|36.5462|32.0094|29.4983|27.2393|30.4598|33.9324|32.0468|31.1319|31.4587|35.2113|34.6045|34.5018|30.0584|24.4295|25.8764|16.1121|8.5134|11.818|17.559|20.8262|21.3863|24.9616|22.5905|23.5987|26.9592|28.8262|27.7247|25.8577|29.0689|31.0946|30.6279|33.447|38.6652|43.8554|45.097|41.6431|44.5649|43.5474|44.9772|47.9315|49.8631|50.8668|45.3275|40.4227|32.393|40.9718|43.3769|42.6384|53.5939|51.1036|52.0599|54.2283|59.5214|48.8216|50.8763|42.9508|44.9109|44.3238|41.5779|41.3601|38.5573|32.4309|32.9422|41.4264|47.6379|54.9195|54.6923|49.67|48.25|46.28|42.77|33.61|41.82|33.11|36.06|33.73|35.83|34.94|46.48|55.54|55.63|45.68|46.74|44.23|
2025-10-30 06:28:04|usa_0205|DG|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.62|24.16|29.7|28.45|29.71|27.97|34.06|32.84|40.57|41.38|48.56|50.54|49.58|43.8|53.93|54.4|57.35|57.1|53.5|63.61|66.74|71.69|74.49|74.67|62.77|74.11|89.9|91.49|78.31|77.86|73.02|76.46|87.73|94.56|96.24|107.6|107.62|118.99|118.51|138.79|158.42|165.73|184.11|197.8|218.01|198.77|204.2|232.75|221.3|191.94|220.34|247.6|257.23|227.82|205.1|162.99|125.48|141.5|142.27|121.59|74.64|75.03|100.98|112.78||
2025-10-30 06:28:08|usa_0206|NOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3648|7.2097|8.7589|13.9833|17.2502|11.9411|17.0952|9.4911|7.1534|4.3934|5.8579|7.1818|6.1116|8.4489|10.7866|14.8701|13.1803|16.4427|17.8215|8.5615|8.3453|8.5841|11.9726|7.7865|9.3952|9.2059|9.4583|8.2912|8.5931|11.5851|12.581|15.0728|15.19|16.6184|17.9071|23.5893|28.1495|34.2777|31.0784|30.2087|27.2167|27.3248|38.2341|54.1225|66.005|54.2532|61.6882|70.8626|26.9373|23.8281|27.2888|32.3897|36.9408|36.8597|39.6805|35.2916|48.4493|66.5998|69.1142|72.6109|64.2837|66.6719|68.2761|65.1579|66.4196|66.8161|58.7773|63.2383|73.1607|67.6002|70.7724|81.04|72.64|54.43|54.41|42.13|37.64|32.54|36.04|32.35|32.1|37.81|34.97|32.71|34.19|36.68|38.67|48.62|36.8|29.48|26.14|23.82|22.62|20.61|12.64|11.51|8.4|12.38|14.95|13.81|14.02|16.42|18.13|18.61|22.4|24.44|16.75|20.08|19.96|19.51|18.49|20.82|15.51|14.45|11.61|12.58|15.34|
2025-10-30 06:28:13|usa_0207|VTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0424|11.4375|10.3778|11.4901|10.2377|10.0188|10.0188|3.9409|3.8884|4.2737|3.179|3.4505|3.9935|4.3788|6.2179|7.733|9.6072|10.9033|10.623|11.8228|11.385|9.9837|9.9399|11.385|14.4939|16.3768|21.8942|19.3457|22.3496|23.5581|22.4196|23.6282|28.2785|26.8247|26.7985|28.6113|31.2911|34.1374|40.5042|36.9223|28.5675|37.5616|38.7089|42.5272|39.2869|31.5801|24.4076|25.0819|30.9146|35.1445|36.9573|41.3624|44.4189|46.906|48.57|48.9816|47.4052|48.7014|51.0659|51.4863|58.8953|55.4097|58.0546|69.7373|57.5729|57.135|54.6391|57.8706|55.6112|59.9988|69.8949|60.3403|58.7552|53.72|55.32|62.12|76.16|67.75|61.67|64.01|67.35|62.75|55.97|51.42|56.38|58.04|64.49|61.11|67.29|65.1|57.86|32.35|38.36|39.47|46.07|55.46|59.78|53.37|53.02|55.55|53.78|39.13|51.81|48.05|48.52|42.46|46.39|44.28|54.44|65.49|60.42|70.08|67.18|69.78|
2025-10-30 06:28:17|usa_0208|ZTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.66|30.06|32.03|31.27|30.16|32.85|37.01|43.56|45.73|49.12|42.74|43.19|47.61|49.37|49.99|54.94|55.12|62.42|64.38|76.73|84.57|85.42|90.47|84.59|103.35|114.09|124.36|134.21|127.42|145.01|162.47|162.57|169.75|200.11|210.52|189.84|187.78|177.47|148.13|165.51|174.98|192|169.54|186.07|151.94|179.66|182.74|168.61|146.85|150.75|143.94|
2025-10-30 06:28:20|usa_0209|ORLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||0.1771|0.1979|0.2562|0.2646|0.2083|0.225|0.2125|0.2083|0.2229|0.2437|0.2729|0.2521|0.3271|0.2917|0.2948|0.275|0.2917|0.3678|0.4063|0.423|0.4583|0.5897|0.6522|0.8292|0.7625|0.7105|0.7272|0.4377|0.45|0.4813|0.6|0.75|0.7883|1.1633|0.942|1.103|1.0797|0.9393|0.909|0.8143|0.9873|1.272|1.4487|1.2823|1.4967|1.3497|1.4353|1.5243|1.7107|2.1507|1.88|2.188|2.2587|1.89|2.1527|2.3273|2.3733|2.2207|2.2013|1.962|1.9247|1.7027|1.8073|1.938|2.59|2.7107|2.4853|2.52|3.258|3.2853|3.9|3.7887|3.9373|3.9667|5.07|5.434|7.0337|5.716|5.7231|6.1767|7.1547|8.3533|8.254|8.732|9.9193|10|11.7253|12.4907|14.522|16.0207|18.4173|17.3933|17.512|19.3753|17.6293|17.4847|16.5433|13.62|14.0633|17.646|17.0713|20.4|21.3833|22.9773|25.238|25.384|29.034|27.0733|25.756|31.8253|29.1067|28.3647|36.8587|40.256|41.488|43.45|40.4367|46.906|55.8113|52.8233|61.154|61.7193|62.0293|68.2033|67.5507|75.0893|76.876|86.2947|94.3467|98.32|94.52|
2025-10-30 06:28:26|usa_0210|CB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.21|9.5|7.7933|7.5833|8.21|8.8333|9.8767|11.3333|14.71|14.6667|14.6667|18.25|19.71|20|27.3333|30.98|31.02|37.88|36.69|33.88|28|30.25|23.25|19.44|17.69|23.94|35.94|39.25|37|35.7|34.91|35.25|38.85|43.52|31.67|30.75|29.45|33.08|32.99|36|43.42|43.84|40.59|38.06|43.4|42.96|46.21|52.1|54.75|55.54|51.53|57.25|57.78|59.46|57.72|60.61|58.24|60.29|50.7|57.36|43.66|46.32|49.06|51.36|49.27|53.19|53.08|59.42|61.59|67.25|66.98|72.15|69.6|75.97|73.5|78.65|85.33|89.14|91.38|95.44|93.81|102.32|100.1|109.3|107.96|106.99|108.77|113.54|113.07|117.86|125.26|127|131.49|137.25|146.46|150.82|156.15|135.67|139.72|124.91|133.05|145.2|152.84|152.42|151.99|108.01|127.24|129.91|145.67|171.59|168.74|195.38|197.28|206.45|188.64|214.89|227.49|201.56|204.41|214.62|245|248.64|275.66|282.44|271.88|286.08|266.04|278|
2025-10-30 06:28:30|usa_0211|M|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||11.94|10.94|10.565|10.25|11|11.5|13.5|14.565|15.125|17.315|17.125|17.065|17.375|18.5|21|22.78|23.44|25.905|22|20.845|19.065|27.25|23|23.53|18.345|19.25|13.815|15.25|24.175|22.4|18.155|18.5|20.955|20.705|17.95|16.34|12.75|16.25|21.85|24.545|26.185|23.855|21.7|27.4|28.225|33.725|34.49|32.215|35.52|36.415|37.98|42.09|44.67|39.93|31.72|29.65|24.68|23.67|20.82|7.42|7.87|11.68|15.52|16.31|19.15|22.21|19.41|25.68|23.9|28.88|25.95|32.33|37.97|38.05|40.31|38.7|41.1|48.34|44.43|53.26|57.86|59.89|62.29|64.91|63.72|66.95|58.61|39.08|43.21|33.21|36.18|42.2|33.22|23.5|20.77|23.8|29.41|34.91|36.55|34.22|24.79|20.57|14.76|15.32|13.23|6.36|6.97|10.21|15.21|18.28|22.39|28.5|25.92|23.65|17.32|23.5|20.46|13.59|12.23|15.86|17.44|19.48|15.57|16.24|14.35|11.89|13.23||
2025-10-30 06:28:35|usa_0212|LB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.97|56.1|64.87|72.45|56.68|60.14|
2025-10-30 06:28:36|usa_0213|UAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.08|38.04|27.38|32.48|45.68|44.23|48.22|47.9|36.41|14.9|8.51|13.8|11.04|6.63|3.96|7.9|12.79|21.78|23.71|25.69|24.09|21.58|18.76|20.52|19.4|22.67|20.38|19.21|25|30.91|34.97|33.91|48.43|43.55|44.92|51.74|73.1|62.4|56.81|55.75|47.23|58.05|47.73|53.68|73.18|67.75|69.48|58.48|77.97|67.34|80.04|85.85|82.88|89.24|95.11|91.67|84.88|29.58|33.23|33.57|40.38|54.99|48.65|46.22|41.78|45.95|35.34|37.25|49.295|43.04|54.22|35.01|40.49|51.46|48.22|76.93|110.52|68.93|90.78|95.93|
2025-10-30 06:28:40|usa_0214|AZO|price_next_month|1.7417664670659|||||||||||||||||||||||||||||||||||||||||||||24.38|22.88|24.25||25.13|25.5|28.88||34.75|29|27.13||23.38|29.88|29||31.94|24.63|32.94||30.13|28.06|32.31||22.03|22.69|28.5||37.5|51.86|71.8||77.3|78.86|70.65||75.97|89.53|85.21||80.1|77.25|91.31||92.46|83.25|91.75||88.2|103.3|115.56||136.62|116.14|119.91||121.01|123.34|139.47||151.11|146.22|158.07||193.22|228.91|272.59||294.85|319.19|324.97||367.17|369.67|354.43||423.69|422.73|477.94||536.24|509.66|619.11||666.9|723.83|741.91||793.84|768.34|789.79||570.46|595.11|711.37||670.93|775.7|838.34||1099.47|1084.62|1191.31||1128.12|1177.64|1185.44||1492.22|1697.99|2096.39||2149.12|2141.93|2466.18||2493.36|2539.99|2585.61||2964.1|3150.04|3202||3712.23|4290.24||
2025-10-30 06:28:46|usa_0215|RAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:28:47|usa_0216|PCAR|price_next_month|0||||||||||||||||||||||||||||2.8148|2.5844|2.6831|1.8601|2.6502|2.7654|3.177|3.0782|3.5885|3.7202|3.6872|3.7037|3.8769|3.9835|4.0658|4.4444|4|3.5226|3.3251|2.9465|2.8313|3.0288|3.4897|2.749|3.0123|3.2593|2.9959|3.6708|4.3049|4.6012|6.5356|5.9338|6.6502|7.8196|5.893|5.7455|5.7455|7.3745|7.547|6.2064|5.4571|6.263|5.868|5.5388|6.6344|6.3895|7.7485|6.9557|8.7243|9.4117|7.5753|8.7151|8.557|11.52|15.2573|15.6207|15.5398|16.7378|17.7659|20.5363|20.9363|20.1185|21.3985|20.7467|20.6222|21.3126|23.9259|26.3156|29.7067|37.3244|36.3644|37.04|31.28|31.5467|28.04|19.4933|17.5933|23.6267|23.1|24.94|24.02|31.0133|30.5467|34.1733|37.66|35.4067|28.54|28.8267|29.4667|28.6333|26.6733|28.9133|31.3733|33.1867|37.5133|37.0667|37.3333|42.6533|41.5133|43.5467|40.0733|43.5667|43.2267|35.1|32.7133|39.2733|39.3133|36.6133|44.8733|44.4867|45.6333|47.82|49.7067|42.4467|43.8133|38.14|43.68|47.78|46.76|50.7067|49.4733|46.1533|56.72|56.92|60.8133|59.92|55.3267|59.7467|61.9933|55.3667|61.0133|64.5533|72.8733|74.69|86.13|82.53|100.39|106.11|98.66|104.28|110.88|90.21|98.76|98.21|
2025-10-30 06:28:52|usa_0217|PPL|price_next_month|0||||||||||||||||||||||||||||19.1991|18.5588|19.4868|19.3151|19.6631|20.6467|20.939|23.0268|22.9665|23.3145|13.0468|12.5829|12.9309|13.8031|14.0351|13.5711|11.7153|11.4276|9.5114|9.0474|9.5114|8.5278|8.9314|10.4393|11.9472|10.4997|10.3837|10.8476|10.4997|9.1077|9.4836|10.0357|10.1795|10.6992|10.7595|12.5875|12.3834|12.9633|13.4273|12.555|10.7595|11.0796|12.5272|19.1109|19.4636|25.5184|20.8694|15.8446|15.6358|17.6819|15.3342|16.058|16.239|16.7957|18.3686|18.5217|21.2127|19.8811|21.505|24.1265|25.0544|25.175|28.5713|29.0817|27.9589|26.9474|31.5685|32.0325|33.0347|40.4675|43.7431|47.9745|45.3299|44.5597|43.5761|30.4643|28.4507|27.7547|31.3551|27.3186|27.365|22.9758|25.3235|24.9245|23.9316|25.4534|25.8895|27.2536|25.7875|25.3792|26.8175|27.4392|28.1073|30.9747|29.4807|28.4228|28.3671|30.9375|30.6128|32.4686|32.9419|31.5778|31.81|34.4|35.06|37.64|37.71|34.34|34.84|38.11|38.33|37.56|31.87|29.1|28.77|30.4|31.32|31.21|29.63|33.49|36.19|25.42|26.62|27.5|27.67|29.13|28.37|28.8|29.68|28.31|29.08|26.49|29.6|28.72|27.53|24.57|26.2|27.46|29.72|32.56|33.6|36.5|35.69|36.48|
2025-10-30 06:28:58|usa_0218|LVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.06|37.87|38.46|31.5|47.25|64.14|63.03|77.5|108.42|90.61|85.11|138.03|85.8|76.22|52.12|8.91|5.55|4.64|11.28|16.46|16.21|24.05|25.28|37.09|45.04|45.2|46.3|45.22|47.92|59.02|38.39|46.44|53.27|52.87|54.95|71.33|78.72|76.46|73.1|61.5|53.89|56.34|53.59|47.32|40.87|52.5|50.62|57.45|55.96|56.87|62.62|63.38|77.66|73.5|74.5|50.89|57.29|67.91|64.93|62.54|69.45|48.02|44.88|47.84|52.98|60.62|43.62|40.3|44.87|38.24|38.22|35.85|55.47|59.35|57.35|47.46|49.02|44.36|41.13|53.39|45.36|36.57|48.52|58.78|
2025-10-30 06:29:02|usa_0219|SYY|price_next_month|0||||||||||||||||||||||||||||3.375|3.7963|4.2663|4.0163|4.3913|4.9225|5.735|5.2188|5.25|6.11|6.4375|6.375|6.405|6.2175|6.75|7.155|6.8125|6.5|5.9075|6.22|6.7825|7|7.7825|7.595|8|8.0325|7.25|8.5|8.22|8.875|9.375|10|11.1875|11.905|11.875|13.5|13.625|14.845|16.345|19.22|17.78|18.815|19.69|26.095|26.92|28.12|26.84|24.11|29.62|29.01|26.05|31.68|29.37|28.73|30.13|33.66|37.93|38.25|34.45|32.27|34.97|34.6|36.06|31.91|30.68|29.89|27.6|34.98|34.55|32.74|31.88|34.29|29|30.57|28.36|26.2|22.29|23.33|23.76|26.45|27.99|31.54|30.97|29.46|29.14|28.91|30.59|27.72|30.11|28.9|29.39|31.07|31.77|34.86|34.51|32.34|35.08|36.43|35.69|38.54|39.17|37.03|36.31|41.25|39.81|46.07|51.79|48.12|52.46|52.87|52.62|55.62|62.87|62.54|67.21|71.33|63.85|70.37|68.57|79.87|82.14|56.27|52.85|55.31|71.51|84.73|74.2|76.9|78.15|85.48|84.9|86.56|77.46|76.74|76.31|66.49|80.93|74.32|76.65|74.95|72.92|71.4|79.6|74.29|
2025-10-30 06:29:07|usa_0220|CERN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:29:08|usa_0221|STI|price_next_month|0.095744680851064|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||498|501.5|508.5||527|539|543||107.5|16.215|20.385||3.54|3.15||
2025-10-30 06:29:10|usa_0222|ROST|price_next_month|1||||||||||||||||||||||||||||0.3425|0.3203|0.2466|0.1619|0.2209|0.3828|0.5006|0.4344|0.5966|0.4234|0.4381|0.5966|0.5891|0.3975|0.4088|0.5266|0.4572|0.4181|0.5078|0.4297|0.3653|0.3322|0.5|0.5978|0.7656|1.2266|1.2109|1.59|1.5|1.7581|1.8362|2.4375|2.4613|2.7581|2.2738|2.2738|2.8594|2.8712|2.6019|2.3988|1.8125|2.6412|1.8913|1.9225|2.625|2.9888|3.6625|3.5263|4.5075|5.27|4.5137|5.7813|4.2763|5.2775|6.2838|6.8475|8.0125|6.5475|5.2875|6.725|7|7.0475|6.2075|6.875|7.08|7.0625|6.1225|7.7375|8.1925|8.21|6.9575|6.595|6.9625|9.155|10.0525|6.625|7.38|9.79|11.66|10.995|12.23|13.1|12.4075|16.22|18.01|20.49|19.1375|22.2725|26.665|31.615|34.595|28.538|29|32.159|33.63|38.23|36.4|34.225|37.71|45.74|52.905|48.335|48.62|52.01|54.98|53.4|62.24|67.59|68.58|63.92|58.45|76.03|78.09|78.88|95.78|87.6|94.83|92.99|106.01|116.15|108.78|96.96|91.08|107.52|116.64|126.39|118.4|109.09|91.39|85.02|86.27|117.67|110.54|103.62|121.81|130.38|148.96|139.76|150.61|154.87|140.32|140.09|147.16||
2025-10-30 06:29:15|usa_0223|AVB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||20.5|20.5|19.5|19.88|18|19.88|20.63|23.88|25.13|25.38|30|36|33.5|38.38|39.13|37.88|37|35.88|32.13|32.06|35|33.94|32.56|34.5|39.13|47.13|45.94|48.59|45.4|47.85|45.4|44.95|47.67|44.7|37.7|36.8|39.89|46.98|45.67|49.1|49.63|58.2|65.47|66.92|72|87.56|86.25|99.48|107.7|116.92|131.06|148.36|122.26|107.97|122.65|93.78|99.75|99.71|71.02|51.81|56.81|58.2|68.78|76.61|104.04|105.09|106.31|115.93|126.61|134.19|133.69|136.01|145.4|147.09|135.56|129.79|133.04|135.34|125.05|123.5|136.55|148.08|155.84|172.99|164.34|172.34|174.83|171.49|176.79|185.65|171.18|173.31|189.84|192.35|181.33|170.4|163|176.85|175.38|192.92|200.93|208.79|217.66|216.69|162.95|153.12|139.13|163.67|192|227.83|236.68|244.23|227.48|213.94|175.12|177.44|180.37|188.65|165.74|179.01|189.57|204.92|221.61|221.51|209.98|186.28|176.29|
2025-10-30 06:29:19|usa_0224|TROW|price_next_month|0||||||||||||||||||||||||||||11.805|10.385|11.085|6.98|9.19|11.755|13.905|16.175|20.575|15.335|18.545|17.06|22.165|19.775|24.705|26.96|16.25|14.25|14.03|17.125|13.75|18.375|22|24.875|27|27.875|14.065|17.065|20.625|23.125|27.125|33.125|32.375|37.75|17.75|17.78|18.28|18.845|17.5|17.75|19.44|19.065|20.44|23.405|19.5|17.38|18.98|13.88|18.79|17.535|13.515|14.115|13.37|15.26|20.26|20.465|26.08|25.64|23.11|27.885|29.925|27.585|33.175|32.76|38.215|42.095|41.31|47.31|47.98|49.68|52.13|64.24|50.59|58.56|59.85|39.54|27.58|38.52|46.71|48.73|49.62|57.54|48.23|55.27|65.92|64.25|56.8|52.84|57.84|63.115|60.75|64.88|71.41|72.5|75.24|77.41|78.44|82.13|77.66|82.09|78.72|81.18|77.13|75.62|70.95|75.29|70.69|64.01|67.44|70.89|82.72|92.9|111.63|113.82|119.08|96.99|93.46|107.5|113.39|115.8|133.53|115.63|138.1|126.66|156.48|179.2|204.16|216.88|154.43|123.04|123.47|106.16|116.47|112.33|123.26|90.5|108.45|109.57|114.21|109.86|116.92|88.55|101.45|103.51|
2025-10-30 06:29:24|usa_0225|PLD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||16.37|17.87|17.25|17.87|18.12|21.25|20.12|22.56|24.56|24.5|23|23.88|21.81|21.19|21|19.44|19.31|19.06|19.69|23.31|21|22.35|20.6|21.2|19.93|21.61|22.2|25.5|24.2|24.85|25.74|27.55|29.54|32.64|29.42|34.04|38.98|38.14|39.59|45.56|43|51.22|50.22|55.35|63.27|65|64.8|56.9|71.74|59.34|62.61|48.88|24.03|16.12|19.09|19.81|21.98|24|27.86|24.96|28.19|33.55|36.4|35.63|29.76|31.71|35.76|32.33|34.29|39.9|41.95|38.36|39.95|38.76|40.63|40.81|41.65|45.14|40.2|40.61|42.73|39.47|45.41|54.49|52.16|48.85|54.41|60.81|64.58|65.11|64.91|65.62|64.47|69.16|76.67|80.61|87.76|92.88|89.23|105.42|99.2|103.2|116.53|128.04|144.96|156.82|160.29|132.56|110.75|129.28|125.25|124.75|100.75|126.69|102.05|126.05|112.94|119.25|102.2|106.78|123.47|
2025-10-30 06:29:28|usa_0226|BXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.88|32|35.56|33.06|32.31|28.5|32.5|36.31|34.25|29.81|30|34.88|41.47|40.5|40.6|39.51|38.55|35.35|36.64|38.98|37.3|35.7|35.9|39.2|43.29|44.25|50.03|47|52.9|59.72|57.78|66.47|76.15|69.22|78.26|88.27|98.2|106.83|126.09|117.56|94.49|108.34|91.71|100.49|96.19|70.88|43.3|49.42|52.9|60.77|64.87|78.86|81.9|86.19|94.37|104.53|107.36|98.99|104.05|108.25|110.9|106.3|105.28|109.43|106.95|103.5|108.09|117.14|119.45|126.75|138.8|132.31|123.28|125.85|116.21|128.86|142.13|120.48|130.9|126.6|120.91|121.18|123.71|121.41|125.53|120.76|131.87|137.62|132.95|137.2|143.35|97.18|89.09|72.41|91.27|109.35|117.38|113.64|112.08|117.6|91.16|72.7|74.54|53.36|66.63|53.57|66.5|61.89|71.31|80.56|73.14|63.73|65.43|70.36|
2025-10-30 06:29:32|usa_0227|WDC|price_next_month|0||||||||||||||||||||||||||||3.5892|4.3902|4.5791|2.1233|2.0289|1.9382|1.2279|0.9899|1.6057|1.6057|1.7455|2.5956|3.4003|1.8437|1.6057|2.9772|4.5337|5.9505|5.7616|6.4719|5.8108|6.045|7.322|5.8561|6.9895|8.8786|11.289|18.3239|27.3914|23.2846|29.0915|22.6687|14.2662|14.9236|8.4101|7.9341|10.2992|6.0903|3.6874|2.4558|3.5892|5.1987|3.1207|4.5337|3.9897|4.0199|2.6522|2.5313|4.7227|4.6773|3.355|4.6773|6.0072|7.05|7.526|10.1631|7.73|6.1054|5.2969|6.2943|8.1381|9.5889|11.3268|9.1431|16.5179|15.8983|13.2537|13.8128|14.8102|13.3594|16.1326|19.5858|19.9863|21.9055|21.7544|12.4451|11.0926|17.7723|22.8576|25.4494|28.7062|31.0486|19.9409|24.1875|25.7063|30.0738|26.0388|20.1298|27.4669|29.3258|30.0512|25.865|35.5143|41.7709|48.6471|52.6141|65.1121|66.5554|75.4792|74.3308|73.4694|73.8547|65.029|50.4908|36.2549|30.8786|35.8997|44.1587|60.2459|67.3035|64.3187|67.4546|67.2355|59.5356|53.007|32.5447|33.9955|38.6275|40.7206|39.028|49.4934|34.8192|32.5674|28.5097|42.6399|53.3697|49.0627|39.5116|39.096|40.101|37.1012|25.9708|33.2097|26.0237|32.1594|30.3383|43.2595|53.5209|50.6646|49.3498|49.2138|43.86|78.69|141.38|
2025-10-30 06:29:37|usa_0228|PEG|price_next_month|0||||||||||||||||||||||||||||6.53|5.935|6.265|6.625|6.665|7.09|7.265|7.71|7.585|7.38|8.135|8.335|9.5|10.38|10.86|10.555|15.815|14.315|13.875|13.125|14.375|13.75|13.875|14.69|15.625|13.065|13|13.44|13.69|12.065|12.375|12.97|15.5|16.78|16.345|19|19.78|20|20.155|19.78|17.19|17.94|16.815|20.75|20.455|23.22|23.4|19.68|21.04|23.175|17.275|14.325|17.64|19.235|20.375|20.435|22.72|21.45|19.5|21.295|26.375|29.05|32.15|31.445|34.81|31.35|33.715|30.525|33.515|43.225|43.075|47.8|48|43.91|41.8|28.15|31.57|29.84|32.45|29.8|30.59|32.13|32.9|32.34|32.43|32.17|32.75|33.7|30.34|31.15|33.24|32.04|31.18|36.61|33.79|33.5|33.34|40.97|35.17|41.31|42.68|41.54|41.67|41.29|41.3|46.13|46.01|42.08|44.25|44.05|44.97|49.2|51.87|52.15|51.56|53.43|54.55|59.65|57.15|63.31|59.2|50.71|55.94|58.15|56.43|63.16|62.23|63.8|66.53|69.66|65.67|56.07|61.93|63.2|63.12|61.65|57.99|69.08|79.77|89.41|83.54|79.93|89.79|80.29|
2025-10-30 06:29:43|usa_0229|BEN|price_next_month|0||||||||||||||||||||||||||||1.3594|1.4789|1.6694|1.2506|1.6889|1.9478|1.9278|2.3783|2.8761|2.6667|3.1489|3.4322|4.18|3.6833|4.5667|5.0922|5.5278|4.2089|4.0978|4.5422|3.7644|4.4722|5.5422|5.6389|5.9589|6.3611|6.2222|7.8333|9.0833|9.855|14.1667|14.98|14.9367|17.9167|14.52|12.6033|11.1667|13.3333|12.71|11.6667|11.8967|10.75|11.96|14.28|15.5867|14.55|14.38|10.7|12.4833|13.9667|11.4433|10.9967|11.1133|11.6267|14.4833|15.8067|19.2567|18.2767|16.0833|20.2067|22.62|22.8933|26.94|29.4567|32.8333|31.04|30.4833|37.9867|39.7033|43.77|42.4567|43.2267|34.6967|31.7167|33.5367|22.6667|16.14|20.16|29.56|34.8767|33.01|38.5467|33.5267|38.2333|40.2167|43.04|42.32|35.5433|35.3667|41.8367|38.3167|42.6|45.6267|51.5533|48.88|53.86|52.01|52.35|54.15|55.61|51.53|51.56|45.55|40.76|34.66|37.34|36.19|33.66|39.74|43.11|44.78|42.13|42.41|33.64|34.32|30.5|29.61|34.59|32.63|27.55|25.3|18.84|21.05|18.75|26.29|30|29.55|31.49|31.97|24.59|27.45|23.45|31.2|26.88|29.24|22.79|26.63|22.84|22.87|20.77|22.24|18.76|24|22.94|
2025-10-30 06:29:48|usa_0230|EIX|price_next_month|0||||||||||||||||||||||||||||38.13|35.88|37.88|38.88|37.63|39.13|41.75|44.5|41.13|42.63|47.25|44.88|45.25|47.75|24.62|21.12|19.5|16|13.5|13.88|16.25|16.75|17.12|17|18.5|16|15.38|19.63|21.38|21|25.25|25.63|26.88|29.81|27.75|26.38|27.81|24.5|25.31|29.63|29.13|19.06|19.69|23.88|13.34|9.85|14.04|14.21|15.45|18.15|13.1|10.05|12.33|14.59|16.41|19.71|22|23.4|26.8|30.5|32.47|36.3|40.88|43.76|43.82|40.41|41.38|44.44|44.98|52.35|52.89|58.15|52|52.17|48.34|35.59|32.57|28.51|32.32|31.82|33.32|34.37|33.15|36.9|36.28|39.27|38.07|40.6|41.04|44.01|46.18|46.92|48.19|53.8|49.85|49.03|48.16|56.56|54.8|62.58|68.15|60.94|60.01|60.52|61.8|70.71|77.38|73.48|72.88|79.97|78.68|79.95|62.53|65.52|66.63|69.39|56.97|63.77|74.54|62.9|76.55|58.71|55.67|56.04|58.16|59.45|54.5|62.93|62.79|68.79|67.77|60.04|68.9|73.6|71.96|63.06|67.48|71.06|80.01|82.4|54|53.51|52.12|55.39|
2025-10-30 06:29:55|usa_0231|CCL|price_next_month|2||||||||||||||||||||||||||||5.3125|6.0625|3.125|3.5325|5|5.25|6.3425|6.5625|7.75|7.0625|6.4675|8.1875|8.2825|9.7825|11|11.845|5.54|5.5325|5.4775|10.625|11.69|11.625|12|12.19|13.75|14.44|15.5|16.5|18.565|20.625|23.125|27.69|34.625|39.63|31.81|48|48.56|48.5|43.5|47.81|24.81|19.5|24.63|30.81|27.67|30.7|22.02|28.08|32.65|27.69|25.1|24.95|24.11|32.51|32.89|39.73|44.91|47|47.29|57.63|51.81|54.55|49.98|53.47|47.37|41.74|47.03|49.05|46.86|48.77|48.43|44.49|40.48|32.96|35.35|24.32|21.6|25.77|33.28|31.69|38.88|30.24|38.19|46.11|38.36|37.63|30.3|32.64|32.08|34.27|36.43|36.77|34.3|34.29|32.64|40.17|37.86|37.65|40.17|45.33|47.84|49.39|49.7|54.48|52.77|44.2|48.82|52.06|58.91|65.57|64.57|66.37|65.58|57.31|63.77|49.3|50.72|46.55|43.71|50.83|13.17|16.42|15.18|21.66|26.54|26.36|25.01|20.12|20.22|8.65|7.03|8.06|10.15|18.83|13.72|18.54|16.34|18.72|18.48|24.92|19.53|28.12|28.91||
2025-10-30 06:30:00|usa_0232|CTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:01|usa_0234|CMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.916|1.0632|1.0188|1.08|1.1496|1.3074|1.5708|2.522|2.6582|2.2296|1.346|1.0168|0.9552|1.6694|1.774|1.5948|1.99|2.7808|2.6794|4.2572|4.654|5.2988|6.6742|6.6836|7.3458|8.0572|5.8466|4.7248|6.1672|7.2558|8.2454|10.4158|9.8792|10.152|13.45|12.2|14.1968|12.75|13.56|13.1938|9.3894|8.9184|8.3062|8.1134|8.4288|9.4352|7.4566|5.5402|6.4952|6.7904|9.0966|8.4776|10.2648|13.5358|14.9304|15.7574|17.3352|17.6614|23.262|26.203|28.5896|29.3774|31.487|34.9696|29.555|28.7642|26.8506|31.6804|32.9276|35.6|42.7826|36.8374|48.1754|58.5352|52.57|59.88|57.83|47.1|44.38|39.76|
2025-10-30 06:30:04|usa_0235|OMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.11|6.0625|6.36|6.6563|6.2813|6.9538|7.5475|7.985|9.6575|10.845|10.125|12.4075|12.1575|13.25|17.4375|17.6575|20.28|23.69|26.25|24.815|32|36.25|35.44|44|46.845|45.53|42.5|46.125|45.65|43.925|43.685|38.39|43.685|43.62|26.655|28.815|30.15|30.95|36.94|39.9|41.2|39.755|36.01|39.45|42.445|41.45|42.435|41.48|40.895|45.005|44.255|50.725|52.6|52.355|51.87|50.98|45.37|47.74|42.69|29.54|25.89|31.47|34|34.28|35.3|42.66|37.26|43.96|44.88|49.19|46.92|44.48|45.61|51.31|50.18|47.91|54.28|59.77|64.27|68.11|72.58|67.68|69.99|71.86|72.8|75.76|73.08|74.92|73.35|82.97|82.29|79.82|85.65|82.12|78.74|67.19|76.65|73.66|68.83|74.32|77.88|80.03|80.22|77.19|75.31|57.03|53.73|47.2|62.38|82.26|72.82|68.08|75.36|76.13|69.84|72.75|85.99|90.57|84.62|74.91|90.38|92.84|98.04|101|86.79|76.16|72.05|75.24|
2025-10-30 06:30:09|usa_0236|ADI|price_next_month|1||||||||||||||||||||||||||||1.355|1.2917|1.105|1.0833|1.645|1.8333|1.2917|1.25|1.625|1.645|1.5833|2.25|2.8133|3.3333|4.105|4.0833|4.64|4.6875|5.3975|5.61|6.2825|7.7825|8.6575|9.22|10.08|10.3613|9|12.0488|11.625|13.25|16.565|15.69|16.155|12.345|7.03|10.22|12.53|19.22|25.75|28.75|78.625|77|100|49.63|37.3|44.55|47.87|42.5|37.21|36.62|24.1|30.69|29.16|38.55|41|49.75|49.9|49.15|34.72|36.95|36.72|37.08|36.45|37.92|38.14|33.73|30.64|32.52|36.31|36.21|36.88|30.78|26.92|35.11|27.96|17.1|18.64|24.41|28.25|29.99|29.24|29.17|27.88|35.56|39.88|41.17|33.02|34.86|39.21|36.37|39.74|40.6|45.22|45.93|46.28|48.22|50.82|52.38|51.12|54.64|58.54|67.96|55.86|61.63|52.99|58.5|62.56|74.24|81.93|85.76|83.67|86.11|90.15|97.18|98.85|91.92|106.96|96.62|109.83|112.95|109.05|112.95|116.88|139.08|155.82|164.6|162.95|180.25|160.29|168.4|151.53|171.91|183.47|177.69|181.78|183.38|191.82|234.49|234.84|218.05|230.06|213.98|251.31||
2025-10-30 06:30:15|usa_0237|VNO|price_next_month|0||||||||||||||||||||||||||||38.9766|38.9766|36.5977|37.1467|37.3297|46.8927|9.9729|9.5154|11.0232|11.5722|11.5283|12.5347|14.2292|15.0051|12.9922|14.2731|12.8092|12.0333|13.4497|11.5283|12.6738|12.3517|13.4972|13.1313|13.4972|13.8156|15.4186|15.737|20.0848|23.2871|24.5681|32.6671|33.3039|29.3221|26.4455|24.6596|25.8453|28.5462|25.8966|23.1956|22.9175|25.2524|28.6121|25.4793|26.6432|26.8774|28.2827|28.6926|31.2252|32.2792|31.8766|26.8993|25.2524|27.8143|33.5528|37.0003|40.9529|36.9271|42.5193|49.1874|50.6074|55.9579|64.8805|59.2883|64.6609|70.0042|76.5259|87.2856|89.5547|86.8318|78.3411|81.774|66.0955|68.1377|69.5869|51.6394|37.1906|35.7853|37.3443|43.5952|47.3428|61.0231|60.5912|63.9655|64.4779|70.7654|68.4744|60.6132|59.2005|62.831|61.1182|58.7101|61.8209|64.09|62.0771|65.1879|67.2154|75.0986|77.6018|80.1344|89.2523|83.6356|78.8352|81.2597|71.4891|77.3644|86.7955|74.9803|85.9146|77.7765|79.35|74.86|71.68|68.03|71.92|68.08|69.91|69.14|64.32|65.63|65.77|43.82|34.52|30.73|39.76|45.75|43.5|42.63|41.01|38.71|30.39|23.59|24.39|15.01|22.48|19.2|27.19|26.03|29.99|41.41|43.26|35.28|38.42|37.64|
2025-10-30 06:30:20|usa_0238|FISV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:21|usa_0239|TSLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.348|1.4|1.602|1.8053|1.9127|1.8653|1.7873|2.194|2.1513|1.8347|2.3013|3.6627|8.1827|10.9647|11.7787|13.7947|14.6387|16.1847|12.7953|15.3653|17.7847|14.0233|13.648|16.916|15.0173|13.4893|16.7953|20.9193|21.684|21.7227|23.6207|18.7127|21.3487|20.9907|20.1507|15.676|17.212|21.8753|43.3713|53.25|104.5573|141.56|281.5167|234.9133|220.1667|339.4767|343.5033|292.14|245.53|222.415|173.22|160.67|291.26|212.42|187.29|162.13|239.2|269.19|398.09|237.97|321.2|461.51|
2025-10-30 06:30:24|usa_0240|NBL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:25|usa_0241|MNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.0274|0.0293|0.0313|0.0221|0.0195|0.0156|0.0144|0.0098|0.0078|0.0127|0.0195|0.0124|0.011|0.0127|0.0144|0.0195|0.0166|0.0351|0.0612|0.055|0.0475|0.056|0.056|0.0423|0.0469|0.0466|0.0469|0.056|0.0423|0.034|0.0401|0.0411|0.0433|0.0422|0.0435|0.0439|0.0448|0.0422|0.0531|0.0698|0.0938|0.1451|0.2135|0.276|0.426|0.5904|0.9625|1.0525|1.8292|2.6971|3.8325|2.6458|3.1742|3.1833|3.3792|5.6667|3.2133|2.9492|1.905|2.11|2.7917|3.3967|2.5842|3.0125|3.2042|3.6792|3.4908|4.2675|4.72|5.5125|6.385|7.4242|8.7092|10.8333|11.07|7.4417|7.9833|9.4|10.165|9.5383|11.3167|11.16|10.66|16.8133|19.4917|22.8517|25.5917|22.72|22.505|24.0367|26.7717|24.0567|21.3|22.69|26.375|28.965|34.115|27.5|30.01|26.425|28.62|29.8|32.235|28.065|33.3|30.905|39.24|38.285|43.415|48.525|47.16|42.5|43.36|42.84|49.81|46.86|52.04|56|57.49|51.1|55.02|53.45|51.45|52.68|48.71|60.12|58.75|66.56|
2025-10-30 06:30:30|usa_0243|FIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.02|27.78|33.97|41.34|30.4|21.15|24|25.25|26.57|33.02|33.29|35.78|37.92|35.99|35|33.39|35.4|37.37|43.83|38.87|34.95|41.57|41.55|48.51|55.84|45.36|39.01|36.06|20.51|12.47|15.91|18.72|20.69|22.58|24.41|25.04|27.9|28.22|30.2|33.2|29.78|25.91|28.56|32.63|31.44|32.58|37.17|40.93|43.16|47.6|51.72|52.55|56.4|55.24|62.43|64.11|64.26|71.34|58.71|66|77.16|75.56|79.42|83.86|89.87|95.53|102.36|94.11|108.72|102.92|105.84|110.9|129.74|129.32|143.66|127.64|143.4|137.86|128.06|152.81|144.83|122.4|114.5|95.27|97.1|79.95|75.04|55.28|60.83|48.85|62.26|70.81|75.25|89.72|81.47|79.26|80.08|61.5|
2025-10-30 06:30:33|usa_0244|HCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:34|usa_0245|FCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||14.815|16.44|14.815|15.19|14.375|14.565|14.625|11.97|7.345|9.44|7.405|6.125|4.875|7.655|8.44|8.345|8.72|4.815|4.5|3.97|5.85|7.08|5.38|5.55|7.775|8.88|7.635|6.1|9.385|8.655|13.395|19.375|18.43|15.25|17.425|18.11|18.405|17.33|20.14|24.71|32.125|32.29|27.28|30.24|28.755|33.58|46.99|58.84|44.41|56.875|48.375|14.53|12.57|21.325|30.15|36.68|33.345|37.765|35.77|47.3975|54.375|55.02|52.96|40.26|46.21|38.3|33.67|38.88|35.25|30.43|28.28|36.76|32.41|34.37|37.22|28.5|16.81|23.27|11.75|11.77|4.6|14|12.96|11.18|16.65|12.75|14.62|13.98|19.5|15.21|16.5|11.65|11.64|12.31|11.06|9.82|11.1|8.83|12.92|17.34|26.91|37.71|38.1|37.72|37.22|40.55|31.55|31.69|44.62|37.91|44.65|33.78|39.69|49.94|45.41|45.02|35.85|36.03|40.24|42.19|
2025-10-30 06:30:39|usa_0246|EL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.22|9.1575|9.625|10.75|11.97|11.4375|11.5325|11.11|13.735|16.61|16.0625|16.39|20.515|25.0325|23.78|23.315|25.565|22.095|22|23.22|19.05|19.875|19.775|16.125|16.15|18.075|15.16|14.56|15.085|16.25|18.665|18.695|20.485|22.855|21.95|21.475|22.57|19.205|19.57|16.585|18.235|18.56|18.66|20.195|23.75|25.71|22.51|21.95|21.11|22.805|22.05|18.02|13.125|14.95|18.22|21.25|26.26|32.96|31.125|35.585|40.25|48.5|52.455|49.225|57.93|65.35|52.38|61.62|60.93|69.35|65.65|70.96|68.74|72.57|73.46|75.18|70.59|81.29|89.11|80.46|85.25|95.87|92.9|87.13|81.21|87.14|98.99|111.81|134.96|148.09|134.94|137.44|136.42|171.81|184.19|186.27|195.16|176.4|197.54|219.66|236.65|313.8|333.83|324.33|311.79|264.06|273.1|200.49|277.08|246.72|180|128.87|131.99|146.71|99.61|68.94|83.43|59.96|93.34|97.36|
2025-10-30 06:30:43|usa_0247|MRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:30:44|usa_0249|STZ|price_next_month|2||||||||||||||||||||||||||||||||||||2.8438|2.75|1.5313|2.125|2.0313|2.3125|2.8438|3.9375|3.4375|3.125|4.1875|4.75|5.25|5.5938|6.0788|4.0788|4.8438|3.75|2.5938|3.5625|3.2813|4.25|5.8913|6.9225|7.1413|6.1487|4.9375|7.2263|6.2975|6.555|7.4688|6.375|6.375|6.305|6.7888|7.3438|8.9688|10.25|10.415|10.7125|13.74|16|11.55|11.855|11.35|15.7|15.245|16.465|16.05|18.565|19.03|23.255|26.435|29.5|26|26.23|25.05|25|28.78|29.02|21.18|24.28|24.21|23.64|17.67|19.86|21.46|15.77|11.9|12.68|15.15|15.93|16.44|15.62|17.69|22.15|20.28|20.82|18|20.67|23.59|27.06|32.35|35.39|47.64|52.12|57.4|70.38|84.97|88.13|87.16|98.17|116.21|116.02|125.21|142.44|151.09|165.4|166.49|153.31|162.07|193.73|199.45|228.57|227.92|218.87|215.62|160.82|175.33|196.94|207.28|189.75|143.36|174.95|189.51|219.05|228|233.89|210.69|250.97|230.32|233.06|229.68|231.75|225.89|246.13|251.33|241.75|271.76|257.28|257.69|221|183.52|162.68|134.67||
2025-10-30 06:30:49|usa_0250|BMRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.38|14.56|17.81|18.75|13|12|10.85|11.85|11.4|12.18|6.03|4.45|6.45|10.7|10.98|10.85|7|7.99|6.92|5.72|4.13|6.05|5.93|8.5|8.4|11.73|12.3|14.61|16.03|18.94|16.16|18.06|27.73|37.06|36.46|32.55|18.32|19.26|12.86|16.41|15.56|19.43|23.37|21.85|26.11|25.42|26.89|31.23|34.11|35.64|34.7|39.29|37.01|54.89|65.6|64.65|62.875|68.88|58.23|61.82|82.5|97.16|112.05|146.27|117.04|74.02|84.68|99.42|80.52|87.63|95.84|87.73|82.09|90.23|83.51|100.56|92.17|98.17|85.53|79.32|73.21|83.5|92.02|119.81|74.43|82.78|77.92|76.73|79.23|88.63|81.35|86.05|86.63|115.35|96.04|87.93|81.45|88.08|80.76|84.33|65.89|63.36|63.69|57.85|51.86|
2025-10-30 06:30:53|usa_0251|SWKS|price_next_month|0.00942655145326|||||||||||||||||||||||||||||0.96|0.8767|0.7933||1.1667|1.1667|0.7933||0.9167|0.9167|1.0433||1.0833|1.7933|1.5833||1.46|2.1267|2.1267||4.5433|5.7067|4.9167||3.21|2.6667|2.6267||2.46|4.8767|6.2067||5.52|3.1667|7.29||17.405|28.47|30.25||46.06|50.44|30.56||22|31.76|24||10.19|4.2|12.05||7.48|11.36|8.78||8.94|8.33|9.93||6.33|7.58|5.39||5.66|4.63|7.24||7.09|7.89|9.08||10.33|9.7|5.39||9.53|11.63|12.31||15.93|17.82|25.45||25.47|20.63|16.31||26.86|30.46|22.65||23.86|25.36|26.59||43.31|56.66|67.47||109.36|87.35|83.02||66.76|74.86|76.85||106.43|105.36|104.74||98.61|91.3|72.77||66.63|75.27|98.3||118.54|144.85|141.17||170|183.46|151.66||108.87|98.55|95.62||103.51|108.74|96.93||92.66|109.59|87.59||69.03|74.94||
2025-10-30 06:30:59|usa_0252|WFM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:31:00|usa_0253|MCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.6563|3.6875|3.9688|4.2188|4.5938|4.3125|4.0625|4.0938|4.5|4.625|5.0625|5.375|6|6.6563|5.1563|5.3125|5.7188|6.9063|5.9688|5.5313|9.4375|11.3125|11.125|13.155|14|15.7|16.63|17.36|18.76|21.79|24.8|23.55|20.94|24.145|25.86|28.915|31.945|32.255|34.05|38.905|41.89|41.07|47.31|53.26|63.32|62.01|54.88|66.3|71.56|66.12|53.8|43.72|34.78|36.96|34.81|25.6|21.42|29.52|23.74|23.68|27.59|24.72|23.55|27.06|29.37|39.14|35.61|35.49|37.23|40.95|40.53|48.16|54.82|60.85|67.77|70.66|74.58|78.5|87|99.23|91.33|107.52|110.43|96.16|89.14|95.72|106.01|100.52|103.67|118.32|131.63|142.41|161.79|162.2|171.12|145.48|158.51|196.62|214.34|220.69|256.79|243.9|281.3|262.9|266.26|326.71|376|404.15|343|316.48|310.25|264.87|322.75|313.12|352.75|308|392.04|370.33|456.48|454.04|499.44|453.12|515.73|471.7|
2025-10-30 06:31:04|usa_0254|LNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||24|18|12|7|8.5|10|12|12.76|10|4.76|2.12|6|10.76|6.76|6.76|5.26|5.12|6|5|1.94|3.38|2.88|3.62|2.38|2.68|1.12|2.06|1.345|1.125|1.35|0.95|0.505|0.685|0.465|0.465|0.5|0.7|0.93|2.31|3.25|7.73|7.62|9.195|12.42|37.45|27.7|33.99|37.23|38.88|42.85|34.99|26.32|27.68|33.35|37.62|40.5|29.41|9.74|3.03|3.74|3.52|3.94|2.97|2.33|2.85|4.15|2.86|3.28|7.31|9.08|10.3|11.46|12.79|18.31|13.63|16.09|21.23|28.48|28.57|39.8|43.94|56.45|70.76|75|71.38|76.49|68.97|49.52|30.05|38.88|41.83|37.7|47.65|45.35|45.2|46.74|56.56|58.16|63.5|60.41|65.65|64.35|65.15|61.55|59.24|46.69|49.48|47.87|63.33|77.52|84.93|103.4|111.9|135.81|149.58|176.41|152.79|153|161.86|166.42|163.99|157.82|182.64|191.38|223.65|231.11|235.88|211.13|
2025-10-30 06:31:08|usa_0255|APH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.2442|0.2755|0.3106|0.3398|0.3555|0.4375|0.4239|0.338|0.3302|0.4102|0.3008|0.3106|0.4023|0.3966|0.6505|0.8047|0.838|0.963|0.627|0.5244|0.5088|0.5391|0.6739|0.9228|1.0606|1.9922|1.6387|2.0078|1.5125|1.3156|1.2962|1.3922|1.4375|1.3703|1.1766|1.2031|1.2734|1.3841|1.6875|1.8359|2.0647|1.9756|1.9644|2.1456|2.4581|2.465|2.7837|2.4981|3.1769|3.6125|3.505|4.2438|4.2325|4.3887|4.2825|5.5338|4.9887|5.7725|5.9588|3.5812|3.2687|4.23|4.1688|5.015|4.98|5.7763|5.6|6.2663|6.9175|6.9887|6.1113|5.9363|6.8037|7.2675|7.36|7.5163|8.4462|9.44|9.82|10.0363|10.86|11.9187|12.0213|12.645|13.4275|13.8425|14.1025|13.555|12.3925|13.9575|14.88|16.4825|16.8725|18.0775|19.155|21.75|23.1925|20.9275|23.3775|22.375|21.98|24.89|23.33|25.0825|24.8675|22.065|26.44|28.21|31.22|33.67|36.245|38.385|39.795|35.75|38.565|37.915|39.885|37.735|44.155|40.275|50.55|60.385|64.26|67.02|70.78|76.95|106.51|139.75|
2025-10-30 06:31:13|usa_0256|ISRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1956|3.0267|1.8622|1.4667|2.0422|2.0444|2.0556|2.2556|1.5556|1.4889|1.4244|1.3711|1.6667|1.6111|1.9756|1.8011|2.5422|3.2422|4.4333|4.7711|7.7111|9.8589|15.2522|14.1111|10.5778|11.02|10.9344|14.4067|23.6233|36.3189|28.2222|32.14|34.5878|19.1989|11.47|15.97|25.2578|27.3722|36.4511|40.0622|36.4856|29.2167|35.8789|38.8556|44.5056|48.2067|51.1011|64.2444|53.5|60.2467|63.82|54.6989|43.1111|41.2778|45.2867|40.1889|50.8389|55.0889|54.9422|55.1089|59.2411|55.1778|60.0944|69.5956|77.3067|74.6756|76.9656|92.8744|104.2511|125.12|143.89|146.9267|169.3967|173.7267|174.5467|170.21|173.17|184.3167|186.5933|170.2933|228.48|222.36|249.2133|288.3333|330.4867|361.13|284.18|239.3|230.17|246.47|245.69|301.22|324.4|262.22|378.22|370.62|444.61|503.84|571.88|515.8|481.09|537.59|
2025-10-30 06:31:17|usa_0257|IR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.09|30.42|36.28|31.63|28.61|26.59|24.44|33.75|33.2|33.02|35.58|29.27|31.35|36.1|43.59|51.21|48.21|53.94|55.58|43.81|44.69|48.89|56|54.44|64.52|59.36|79.86|92.5|98.7|96.12|90.94|74.86|87.07|79.7|
2025-10-30 06:31:19|usa_0258|HES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:31:20|usa_0260|EA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.5|5.4375|3.5625|5.625|4.47|5.75|9.0325|9.1575|6|6.6875|7.5|9.375|7.97|6.0325|8.375|8.47|8.985|11.5625|12.665|10.2825|10.54|12.7025|14.235|20.2025|20.4375|15.125|22.11|25|22.905|28.31|28.46|25.73|26.535|29.525|30.09|32.56|25.885|29.57|42|49.47|46.86|50.62|50.13|44.92|64.34|53.39|57.6|56.88|54.58|56.8|47.11|52.89|50|50.41|48.64|61.12|47.37|51.47|43.18|22.78|15.44|20.35|21.47|18.24|16.28|19.37|15.93|15.83|15.59|20.18|22.25|23.35|18.575|15.38|11.02|12.35|15.73|17.61|26.12|26.25|26.4|28.3|33.6|40.97|54.86|58.09|71.55|72.07|64.545|61.85|76.32|78.52|83.43|94.82|116.74|119.6|126.96|117.98|128.75|90.98|92.24|94.65|92.5|96.4|107.92|114.26|141.62|119.83|143.2|142.08|143.96|140.25|132.66|118.05|131.23|125.96|128.68|127.28|136.35|123.79|137.58|126.82|150.94|150.85|122.91|145.09|152.49|200.2|
2025-10-30 06:31:24|usa_0261|HIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.065|24.19|26.44|31.5|36.69|37.25|43.565|40.5|45|55.375|52.06|53.13|51.94|58.94|54|51.81|38.13|52.06|64.25|74.44|61.5|62.1|66.21|54|66.19|69.3|50.6|39.5|41.68|40.76|52.19|54.9|64.34|61.08|65.1|58.48|67.29|72.37|80.57|79.75|82.23|91.93|84.84|87.17|94.91|101.2|91.87|97.03|80.5|71.27|63.39|10.32|13.16|11.47|16.49|24.52|23.99|28.57|23.41|23.95|27.78|28.97|23.42|19.25|17.52|20.55|16.45|21.71|24.8|28.09|30.86|33.7|33.25|35.87|34.16|39.58|38.9|40.77|47.55|46.26|40.18|44.38|39.85|44.11|48.71|48.36|55|55.05|58.76|53.84|52.7|45.42|46.92|52.31|57.63|57.08|59.28|37.99|42.32|38.52|48.02|65.96|63.62|72.93|71.87|69.93|64.47|72.41|77.61|70.99|71.88|73.45|86.96|96.89|110.92|110.44|111.55|122.67|124.39|122.36|
2025-10-30 06:31:28|usa_0262|PH|price_next_month|0||||||||||||||||||||||||||||6.7941|6.6193|6.3141|4.7348|6.4385|6.3733|6.5215|7.443|7.997|8.7437|7.5733|7.1615|8.3793|7.6948|8.1156|8.9926|7.5941|8.6015|8.557|9.277|9.3807|10.3141|18.1111|15|15.2222|18.7778|15.5022|16.8356|19.1689|22.1111|28.6133|28.0867|29.1267|29.6667|22.8733|23.8333|20.5|31.2933|31.46|30.54|28.8333|31|23.7067|27.5867|29.2|31.08|29.8|23.9333|32.6933|33.3|26.84|29.0867|26.8733|27.12|30.7333|33.98|36.66|36.86|38.2533|47.0867|43.44|39.96|43.8133|41.7867|50.5133|54.0333|48.16|55.7533|55.1733|61.4267|65.7867|80.37|67.61|79.85|61.68|38.77|38.21|45.35|44.28|52.96|55.91|69.18|62.12|76.55|89.41|94.32|79.02|81.55|80.68|87.69|80.32|78.66|92.97|88.57|103.28|116.72|113.37|126.88|114.95|127.03|116.46|119.36|112.75|104.7|97.16|116.02|114.19|122.75|147.13|160.8|165.98|182.61|201.42|164.62|169.05|151.63|164.81|181.08|175.08|183.49|195.69|158.12|178.92|208.36|264.61|313.81|312.03|296.59|310.01|270.82|289.09|290.62|326|324.88|410.01|368.91|464.5|544.91|561.16|634.07|707.05|605.06|731.9|775.03|
2025-10-30 06:31:33|usa_0263|ED|price_next_month|0||||||||||||||||||||||||||||26.37|23.75|25|23.37|23.5|24.62|25.37|25.75|28.5|28|31.25|31.25|33.63|35.38|36.38|34.75|31.25|30.63|28.75|24.88|28.25|27.75|29|30.38|33.75|29.38|27|29.25|31|27.75|31.63|34.25|41.31|45.25|42.31|50.13|49.44|45.44|43.5|38.19|32.69|35.19|30.31|35.19|34.94|37.41|39.74|39.49|40.99|43.59|42.85|42.57|39.92|38.87|39.71|40.51|43.83|41.21|40.97|43.45|43.87|43.28|48.16|45.5|47.01|43.12|46.87|48.35|48.28|51.26|43.68|47.09|43.57|41.6|39.7|43.32|40.75|37.13|39.36|40.68|43.74|45.2|46.12|49.72|49.91|52.12|52.6|57.87|58.96|59.45|64.5|60.38|56.88|63.65|59.9|58.22|54.41|58.03|56.09|63.36|69.28|61.55|63.59|65.75|69.39|74.6|80.08|75.55|74.35|79.28|82.86|86.05|80.36|80.13|78.93|76|77.65|86.16|84.96|92.22|94|78.8|76.83|78.49|70.78|77.41|73.77|75.4|86.45|92.74|99.27|87.96|95.31|98.47|94.86|87.79|90.9|94.4|97.52|101.68|93.74|112.75|103.5|97|
2025-10-30 06:31:39|usa_0264|ADS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:31:40|usa_0265|IVZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||13.75|13|13.25|13.5|14.88|14.63|14|14.13|19.5|20.25|24.5|22.4375|18.0625|22.6|23|14.65|16.65|21.825|18.5|17.95|21.675|28.6|34.875|45.35|46.1|36.5|31.94|23.8|27.84|21.75|15.14|12.5|11.55|11.11|15.4|15.75|14.96|13.38|10.53|10.94|13.44|11.7|14.54|12.53|18.45|21.87|19.62|22.98|24.37|23.71|25.19|30.66|27.22|25.65|23.29|14.91|11.79|14.72|19.75|21.15|19.3|22.99|19.54|23|24.74|24.87|22.18|20.07|22.57|24.84|22.13|24.32|27.25|31.74|32.19|33.75|33.25|35.21|37.63|40.47|36.73|41.42|38.6|33.17|29.93|31.01|29.18|28.09|28.92|32.94|34.77|35.79|36.13|28.97|26.99|21.71|18.22|21.97|19.19|16.82|17.3|8.62|10.04|13.11|20.59|27|24.38|25.41|22.66|18.38|17.74|15.32|18.51|17.13|16.8|12.97|15.83|14.17|17.26|17.34|19.23|13.93|21.01|24.105|
2025-10-30 06:31:44|usa_0266|XEL|price_next_month|0||||||||||||||||||||||||||||36.5|33.5|35.75|32.62|33.38|33.5|35.88|39.75|40.75|40.62|43.75|42.5|44|45.38|45.88|44.38|43.63|42|42.75|44.38|46.25|44.25|44.25|47.25|51.38|46.63|44.75|47|46.13|45.5|51.38|50.38|53.63|56.38|26.31|27|26.94|24.13|22.5|21.5|19.25|21.81|22.06|25.56|25.47|31.2|26.94|28.28|26.7|25.43|6.96|10.4|11.02|13.52|14.48|16.4|17.32|16.73|17.1|17.1|18.19|17.18|19.41|18.33|19.42|18.84|20.04|22.07|23.33|24.09|20.3|22.55|20.75|20.8|20.06|17.42|18.46|18.44|19.94|18.86|20.78|21.75|21.99|23.86|23.57|24.33|24|25.85|26.6|27.06|29.3|28.25|27.78|31.79|29.95|28.86|28.91|31.87|30.8|33.47|37.53|33.91|34.67|35.63|38.22|40.03|43.98|41.55|41.32|45.05|47.31|49.52|45.64|46.84|46.86|49.01|52.36|56.5|59.61|63.51|69.19|63.56|69.04|70.03|63.99|71.3|68.25|64.59|69.66|73.26|73.18|65.11|68.77|69.91|62.73|59.27|59.87|53.73|58.28|66.81|67.2|70.7|73.44|79.69|
2025-10-30 06:31:49|usa_0267|DLTR|price_next_month|0.85747126436782|||||||||||||||||||||||||||||||||||||||||||||||||1.4815|1.9588|1.8436||4.1975|3.1605|3.7778||4.7407|5.76|6.1674||7.6667|6.4444|10.0844||7.4733|7.3333|9.9444||13.2222|13.52|12.4167||8.5933|7.91|9.3467||13.4233|8.2033|9.7833||9.6667|13.0733|10.5733||9.3|7.8367|9.2767||8.2667|7.59|7.6533||8.81|9.5933|10.0033||14.1033|14.4833|9.5533||12.3|12.7867|14.0967||14.9233|16.6467|16.3233||20.8633|22.635|27.475||31.87|35.715|40.745||51.59|48.17|41.74||48.04|52.7|55.65||53.03|53.625|68.36||74.99|76.26|75.46||90.54|82.7|88.16||77.7|79.64|102.76||82.59|80.51|86.77||101.59|101.53|91.46||97.87|96.27|109.24||97.5|90.54|133.83||160.33|135.68|150.29||134.88|122.36|123.59||117.95|84.49|71.27||90.26|109.17||
2025-10-30 06:31:56|usa_0268|ROP|price_next_month|0.16066945606695|||||||||||||||||||||||||||||||||||||1.875|1.4688|2.25||6.625|8.75|8.4375||5.8125|5.4675|6.4375||8.0625|8.5|8.875||11.75|10.375|10.8125||12.2825|14.125|14.405||16.595|8.5|9.28||16.125|17.905|18.595||17.625|16.19|15.44||20.54|20.5|21||19.5|17.375|21.08||18.345|21.34|25.07||26.475|27.575|30.775||34.95|38.52|39.4||46.84|46.38|51.31||58.36|63.29|63.45||65.04|59.08|45.77||42.98|47.38|52.04||58.02|58.08|72.41||83.47|76.95|85.19||101.22|102.79|111.53||124.22|123.7|129.7||141.68|150.56|157.82||174.96|162.09|193.49||171.08|177.55|181.11||227.2|230.66|267.21||275.79|298.37|297.59||343.92|366.76|360.37||393.8|427.19|427||450.01|483.28|464.15||442.44|402.58|438.89||454.22|499.06|538.25||532.76|554.41|566.44||570.27|526.31||
2025-10-30 06:32:02|usa_0269|WY|price_next_month|0||||||||||||||||||||||||||||17.18|17.48|17.43|13.31|17.11|20.04|21.3|21.25|23.49|27.7|27.17|29.2|33.34|35.89|31.78|32.54|48.88|42.63|42|39.38|37.88|42|46.75|44.13|46.13|49.5|41.63|45.88|45.5|45.75|62.25|47.75|49.81|57.63|42|46.81|54.13|67.25|64.69|59.69|57.38|53.38|45.69|46.94|52.5|56.53|59.73|49.91|58.32|59.61|58.75|45.3|48.05|49.59|56.29|60.23|61.46|59.2|62|62.64|62.4|68.61|68.98|63.34|69.76|70.47|58.66|63.59|75|79.22|71.24|75.91|67.64|63.88|53.46|38.22|27.34|35.26|35.04|36.34|39.9|49.52|16.22|16.22|23.18|23.01|19.99|17.98|20.02|20.36|23.35|27.69|30.12|30.51|28.4|30.415|29.88|29.85|31.32|33.86|35.85|31.51|30.69|29.33|25.61|32.12|32.72|29.93|31.33|33.87|33.02|35.91|37.54|36.78|34.18|26.63|26.24|26.8|25.41|29.21|28.95|21.87|27.81|27.29|31.19|38.77|33.73|35.72|40.43|41.22|36.32|30.93|34.43|29.91|34.06|28.69|32.77|30.17|31.76|31.16|30.62|25.91|25.05|23.2|
2025-10-30 06:32:07|usa_0270|NTRS|price_next_month|0|||||||||||||||||||||||||||||4.2408|4.0217|3.4183|4.4033|5.6083|6.395|7.005|7.33|8.6683|8.4867|8.3383|9.695|9.845|9.2775|9.0975|10.75|10.4375|9.3125|9.095|8.25|9.1575|9.97|11.9375|13.25|14.0625|14.7825|17.3125|20.5|22.25|27.5|29.25|33.69|36.5|36.815|36.875|43.28|46.565|43.5|48.28|60.38|64.13|74.88|85.38|77|65.03|63.8|50.49|58.39|53.12|39.83|34.82|34.06|35.12|43.77|46.5|47.46|42.21|40.15|42.54|43.64|45|50.8|53.6|52.21|58.89|57.11|58.72|60.75|62.95|62.46|75.21|73.36|74.11|78.17|56.31|57.52|54.36|59.81|50.25|50.52|54.98|46.99|49.63|51.98|49.99|44.905|40.47|41.17|47.56|45.4|47.8|51.48|53.92|58.54|56.42|60.22|60.25|66.89|66.3|65.38|73.15|76.49|70.39|62.08|71.08|67.59|72.42|82.96|90|87.51|93.52|105.39|106.75|109.22|94.07|88.46|98.55|98|99.68|97.81|79.16|78.35|78.27|89.19|113.8|112.85|123.04|116.64|103.05|99.78|84.35|96.97|78.16|80.12|65.91|79.64|82.39|88.65|100.52|112.29|93.98|130|127.26|
2025-10-30 06:32:13|usa_0271|K|price_next_month|0||||||||||||||||||||||||||||14.3095|14.3987|16.1275|16.0689|18.2974|21.347|24.6007|23.8101|26.6251|26.5688|30.3174|35.1874|29.1492|27.0943|22.8718|26.8034|25.2176|23.6365|24.2793|27.5634|25.8041|29.853|33.7236|33.8972|35.9521|33.489|35.0701|29.792|32.668|32.668|43.1069|40.4045|43.5198|38.7061|31.1995|30.9649|38.1244|34.7182|32.6633|37.3549|22.7545|22.7545|24.3403|23.8148|24.5842|23.9274|28.2156|28.6191|28.9569|33.7048|32.3161|29.8952|31.3402|30.7209|32.2129|31.0869|35.4783|40.2544|39.0908|40.3482|41.8871|42.1779|42.5157|41.446|40.2544|43.4541|45.1994|47.2074|46.2315|49.647|48.6149|49.5344|44.8522|48.0144|49.7878|47.3106|40.9956|39.5131|44.5707|48.3615|51.0639|51.5519|46.9634|47.1605|47.198|53.7382|52.3401|50.8669|46.4661|47.4514|44.7583|49.0934|54.8923|61.029|62.155|59.3494|54.4044|62.7086|56.1403|60.0156|61.5357|59.4244|62.0893|66.171|68.911|72.0731|77.6093|70.4967|68.226|66.6214|63.8064|58.6738|63.9097|55.2676|66.6496|61.4419|55.3709|56.5813|54.6296|59.6121|64.0035|61.4606|64.7354|59.0116|55.3052|58.5706|59.4526|57.5196|59.1148|64.2756|69.3614|72.0825|64.3507|65.4673|62.7649|50.47|54.76|57.86|58.15|80.65|81.73|82.77|79.83|83.02|
2025-10-30 06:32:18|usa_0272|SYMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:32:19|usa_0274|MAR|price_next_month|0.16417910447761|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|14.03|14.69||19.03|17.125|16.28||18.125|19.75|20.72||23.68|21.925|18.81||20.22|16.365|17.875||19.55|20.415|22.915||24.665|23.725|28.425||33.77|31.605|32.305||36.165|37.66|45.15||46.05|44.42|37.5||32.91|28.21|16.79||23.36|23.9|25.72||33.45|31.98|39.21||37.81|29.28|30.62||38.71|37.68|36.29||42.01|39.99|47.02||61.62|69.4|78.79||77.99|70.66|70.91||66.04|71.33|78.78||107.65|103.58|127||135.36|126.47|115.03||124.84|126.06|140.36||88.5|102.91|126.87||143.58|135.14|147.56||171.58|153.74|165.35||167.79|203.51|202.7||231.17|234.69|289.09||263.83|267.86||
2025-10-30 06:32:24|usa_0275|ENDP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:32:25|usa_0278|MTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||13.575|13.938|16.2|15.025|14.725|16.05|17.7|19.675|22.5|23.8|24.9|25.675|29.825|32.2|35.925|40.9|45.625|51|53.913|49.85|50|55.9|53.95|49.55|41.1|43.925|47.244|50.2|68.3|71.55|80.5|65.5|75|85.38|83.6|81.92|79.8|84.47|88.57|93.9|89.97|85|93.23|103|102.36|103.45|108.51|107.58|108.3|119.4|121.92|121.81|121.31|111.34|106.29|99.48|91.28|93.23|70.38|81.1|38.91|52.45|58.32|62.85|73.75|87.35|87.34|74.75|86.47|88.37|86.24|76.11|79.74|86.27|85.84|104.1|102.69|100.2|116.86|112.53|111.51|122.01|121.5|122.18|113.16|119.67|131.15|119.85|110.18|118.32|114.56|122.73|162.57|155.41|163.15|166.77|190.78|182.27|173.35|165.41|164.54|170.07|164.25|156.53|168.52|112.08|105.95|103.58|132.47|157.69|133.85|147.12|169.38|166.64|177.45|168.37|156|125.8|139.86|112.75|138.1|144.39|172.17|194.68|201.24|169.76|188.7|181.34|
2025-10-30 06:32:34|usa_0279|FITB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.3333|10.2716|10.2222|10.321|9.9259|9.5072|11.2593|13.284|14.0385|16.3704|15.3333|18.557|22.9274|22.1126|28.1111|28.5022|33.8889|36.6667|41.5|44.1667|45.6267|47.7933|43.3733|49.2067|44.2533|42.0867|41.31|51.38|59.25|53.76|63.02|56.42|63.25|68.59|66.07|63.5|53.35|49.22|55.01|58.17|57.74|53.72|49.36|49.19|46.47|43.5|43.1|40.12|37.57|40.42|38.14|39.85|39.9|40.59|36.89|31.28|27.1|21.43|13.97|10.85|2.39|4.1|9.5|8.94|12.44|14.91|12.71|12.56|14.87|13.27|12.65|12.01|13.005|14.225|13.82|14.525|16.29|17.03|19.24|19.035|21.02|20.61|20.48|19.99|17.3|20|21.07|19.05|15.8|18.31|18.98|21.76|26.1|24.43|26.7|28.9|33.1|33.17|29.59|26.99|26.82|28.82|29.69|29.08|28.45|18.69|19.86|23.22|28.93|40.54|36.29|43.53|44.63|37.53|34.12|35.69|36.29|26.2|29.1|23.71|34.24|36.46|42.34|43.68|44.31|35.94|41.57|41.77|
2025-10-30 06:32:40|usa_0280|KMX|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.155|8.28|4.5|5.815|5.095|2.94|2.69|1.97|2.69|1.69|1.155|1.655|1.69|2.28|1.97|3.77|7.98|5.625|11.37|12.93|10.825|8.025|8.94|7.285|15.075|16.33|15.465|14.6|10.935|10.775|15.525|15.75|13.325|15.635|13.84|16.34|17.73|20.855|26.815|24.54|25.5|20.33|19.75|19.42|14.19|14|7.88|12.44|14.7|20.9|24.25|25.12|19.9|27.86|31.88|32.1|33.07|23.85|30.48|34.65|25.94|28.3|37.54|41.7|46.16|48.47|47.02|46.8|52.01|46.45|66.58|69.01|66.21|59.32|53.97|51.1|49.03|53.35|64.39|59.22|63.06|75.81|64.13|61.94|72.87|74.67|62.73|69.8|86.83|88|87.67|53.83|89.55|91.91|94.46|132.66|129.15|127.96|130.23|96.48|90.48|66.02|60.89|64.28|83.7|70.73|76.74|87.11|73.34|77.38|81.76|77.92|67.21|44.87||
2025-10-30 06:32:44|usa_0281|KSS|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||6.375|5.9375|6.0788|5.3913|5.11|5.4225|5.875|6.75|7.735|8.2825|9.4375|10|11.5|13.47|17.25|18.095|20.0475|23.815|22.72|24.595|34.5|34.095|35.625|36.095|37.905|51.75|56.03|53.56|65.91|61.55|55.5|67.85|67.67|75|69.72|68.5|48.9|52.35|63.26|48.32|51.5|47.56|49.48|46.16|47.87|48.69|52.45|46|48.11|53.69|62.51|69.6|69|75.32|59.3|49.28|44.44|44.8|49.17|32.66|35.14|42.47|51.59|53.14|53.82|50.75|46.94|56.42|53.89|53.24|46.34|53.8|49.68|45.82|52.2|44.65|46.1|51.41|51.31|55.28|56.19|54.44|58.79|59.62|73.8|65.49|51.03|47.13|46.67|36.04|44.38|53.83|42.62|38.43|39.78|47.97|66.09|66.75|79.11|67.17|67.53|49.32|47.26|47.01|39.15|19.22|21.36|32.2|55.25|55.49|57.4|51.23|55.62|40.32|28.42|32.08|28.04|18.32|26.64|23.45|27.87|22.39|19.39|14.97|11.41|8.13|15.06||
2025-10-30 06:32:49|usa_0282|PAYX|price_next_month|2||||||||||||||||||||||||||||0.6341|0.6243|0.5708|0.7168|0.8877|0.9169|1.1023|1.3559|1.3071|1.3461|1.6973|2.0631|2.3996|2.3996|2.941|3.0727|2.1096|1.7198|2.2194|2.3818|2.7049|4.7737|6.0905|6.5686|7.7037|9.5072|11.4568|10.1728|8.1244|11.2593|10.3348|15.0015|17.0933|18.0844|22.9467|22.8622|21.0844|21.2533|22.7533|26.6667|34.92|42|52.5|48.63|37.06|40|31.51|34.85|39.7|31.29|24.27|27.9|27.47|29.39|34.1|37.2|35.6|33.88|30.15|34.08|32.82|32.52|37.09|38.12|41.66|38.98|36.85|39.54|37.87|39.12|41|36.22|34.26|31.28|33.03|26.28|25.67|25.2|29.05|30.64|30.72|25.97|27.49|30.91|31.385|30.72|26.37|30.11|30.99|31.41|33.29|31.1|35.06|36.51|40.64|45.53|42.6|41.56|44.2|46.17|49.615|46.88|47.63|52.89|54.01|59.5|57.87|60.88|58.9|56.94|59.96|68.08|61.59|68.35|73.65|65.15|80.2|82.29|82.77|85.06|62.92|75.75|79.77|93.18|98.02|107.3|112.45|136.5|136.47|113.87|112.21|115.56|114.59|111.87|115.33|119.11|122.8|118.56|134.19|140.22|154.28|145.46|126.76||
2025-10-30 06:32:54|usa_0283|CAG|price_next_month|2||||||||||||||||||||||||||||7.2939|9.177|8.6245|9.5972|11.6722|10.8292|11.9965|13.8122|10.7968|10.1626|11.964|12.89|10.6996|9.8241|10.1159|10.2599|10.4078|11.8668|12.2559|12.1586|12.89|13.5709|15.419|16.0493|15.8081|17.6562|19.1619|19.3565|21.1073|24.9981|25.7529|25.7801|25.0019|24.6596|20.9633|24.5117|19.944|20.7221|17.5551|17.6562|14.1079|14.8315|15.6097|20.2319|14.1934|15.4151|17.4695|18.4966|18.8701|21.5158|19.337|19.4615|15.6252|18.3643|16.5279|20.5354|20.9633|21.0723|20.0062|22.9165|21.0256|18.0219|19.2592|15.7809|16.6991|17.2049|19.0491|21.01|19.3837|20.9011|20.333|18.5122|18.6367|15.0027|15.1428|12.8395|13.1274|14.8315|16.8703|17.9363|19.5082|18.1464|17.0726|17.5706|18.4811|20.084|18.8468|20.5431|20.4342|20.1774|21.4691|22.9554|27.8655|27.1808|23.6091|26.2236|24.146|23.0955|25.7101|28.2313|28.4258|34.0207|31.5228|32.8068|34.721|37.2033|36.6586|39.55|40.34|35.76|33.74|37.67|36.88|35.73|33.97|21.36|27.74|26.52|30.68|34.24|29.34|35.17|35.71|36.26|37.6|36.38|33.87|34.15|33.57|34.24|32.63|38.7|37.56|33.72|27.42|28.66|29.64|28.42|32.52|27.75|26.67|20.47|18.31||
2025-10-30 06:32:59|usa_0284|PGR|price_next_month|0||||||||||||||||||||||||||||0.9383|0.9481|1.3292|1.1111|1.3419|1.56|1.3544|1.3547|1.285|1.4058|1.6714|2.1933|2.6792|2.5417|3.1342|3.7175|2.865|2.6567|3.2292|3.1667|3.2817|3.1458|3.2192|3.4583|4.2192|3.8858|4.2083|5.7292|5.5317|6.3442|8.9483|8.6875|9.115|11.2867|10.3175|12.2708|10.4117|11.9583|10.6458|7.7133|5.1875|5.4533|5.6042|8.1875|7.8292|9.7333|11.2342|11.5592|12.3208|14.375|12.7875|13.75|12.085|17|16.4975|18.45|20.6625|21.88|19.155|23.3875|20.9125|22.8175|24.9225|28.9525|26.26|27.1325|24.19|24.17|23.19|23.07|20.98|18.5|18.55|18.19|20.25|14.27|12.15|15.28|15.58|16|16.58|20.09|19.64|21.16|19.81|21.94|19.68|19.01|20.28|21.3|19.74|22.3|22.49|25.29|26.01|25.97|23.24|24.25|23.44|26.41|25.95|26.66|30.5|33.13|31.25|32.6|32.51|31.51|37.44|39.72|47.13|48.65|54.1|60.29|60.01|69.7|67.29|78.15|80.98|69.7|80.69|77.3|90.34|91.9|87.19|100.74|95.16|94.88|108.66|107.36|115.06|128.4|136.35|136.4|125.98|158.09|178.25|208.25|214.12|242.83|246.44|281.74|242.04|207.97|
2025-10-30 06:33:05|usa_0285|ES|price_next_month|0||||||||||||||||||||||||||||11.97|11.4|11.58|11.86|12.27|13|13.76|14.85|16.05|16.01|18.11|17.98|19.45|19.93|19.99|19.65|25.25|24.88|23.38|23.13|23.88|21.75|22.5|24.75|23.63|16|12.38|10.75|13.13|8.25|9.75|11.5|12.25|14.13|15.31|15.63|15.31|15.81|18.75|20.81|20.5|21.5|22.13|20.38|22.58|17.85|20|17.65|18.11|20|16.65|15.05|14.35|14.92|16.8|18.84|19.25|18.35|18.7|19.33|18.7|18.31|21.58|18.19|19.88|20.15|22.4|25.01|27.65|32.17|27.34|30.83|27.79|26.32|25.16|22.56|23.8|21.02|23.01|23.05|25.32|27.79|27.84|31.28|32.92|35.6|34|34.57|34.75|36.77|39.88|39.3|40.73|45.33|44.41|42.89|43.8|47.26|43.9|49.35|55.58|48.76|49.72|50.94|53.8|56.44|58.49|55.06|55.32|59.4|60.79|62.64|63.09|60.25|60.72|63.26|69.41|71.66|75.86|83.74|92.44|80.7|90.07|87.27|87.5|86.22|86.27|84.9|89.49|87.4|88.22|76.28|82.33|77.61|72.33|53.79|54.22|60.62|64.91|65.85|57.68|59.48|66.1|73.81|
2025-10-30 06:33:10|usa_0288|AA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.73|36.45|36.49|36.63|49.52|52.02|51.95|42.82|34.56|29.02|26.85|23.04|21.6|14.71|7.37|12.91|13.03|18.56|36.75|38.27|49.55|61.21|70.52|49.08|41.41|52.75|38.04|34.84|23.84|29.75|36.08|33.43|41.1|35.32|25.56|30.44|38.91|
2025-10-30 06:33:14|usa_0289|ROK|price_next_month|0||||||||||||||||||||||||||||4.511|5.1395|5.5994|5.2775|6.0708|5.8754|5.8945|5.8332|6.1053|5.5994|5.5956|5.8715|6.5537|7.6729|7.7303|8.401|15.3304|14.9471|13.7513|13.3681|14.422|16.6718|17.4881|17.055|22.4705|22.4207|20.1211|21.0793|25.1993|25.4867|25.1533|18.7797|21.4165|21.3897|15.5948|15.7366|16.6488|19.7877|22.5395|18.5651|18.9483|15.0927|13.4371|15.0659|18.0822|17.2582|16.05|13.78|19.25|21.47|18.5|16.55|23.05|22.8|25.84|31.05|32.57|32.69|37.41|41.69|56.65|46.23|51.51|53.15|66.07|72.46|61.98|62|61.21|59.54|69.99|68.88|56.9|54.23|44.51|27.67|26.04|31.59|41.41|40.95|48.24|60.72|54.15|62.37|81.01|87.13|71.76|67.65|77.87|77.34|67.36|71.06|89.19|84.78|96.85|110.41|114.84|119.18|111.66|112.35|108.92|118.6|116.78|109.16|95.57|113.47|114.4|119.72|147.99|157.35|165.03|200.82|197.29|164.53|187.56|164.73|169.52|180.71|160.78|171.99|191.66|189.48|218.14|237.12|248.53|264.26|307.42|319.4|289.22|252.67|255.28|255.3|282.03|283.41|336.29|262.81|253.28|270.96|278.65|266.71|278.43|247.68|351.71|368.15|
2025-10-30 06:33:19|usa_0290|MOS|price_next_month|0.68173913043478|||||||||||||||||||||28.875|40.875|40.625||37|38.75|31.5||33|32.25|34.75||41.5|54.875|49.25||46|43.375|38||31.5|28.5|38.375||34.375|40.125|38||45|63.25|77.375||36.625|43|36.125||39.125|35.1875|31.5||32.5|18.375|22.875||20.9375|15.9375|16.125||15.375|14.6875|11.875||11.09|11.81|11.75||14.02|13.24|13.05||8.74|7.83|7.27||12.45|15.94|17.38||13.08|16.15|13.54||15.56|16.24|21.3||35.13|42.02|69.15||125.32|106.74|30.35||54.7|48.47|54.45||46.17|58.66|67.63||70.85|71.13|52.76||47.68|57.91|54.06||60.82|41.65|47.9||49.99|47.76|45.77||45.85|40.83|31.64||25.23|30.07|28.4||22.63|19.98|24.29||27.49|31.27|36||21.47|18.39|19.05||12.09|18.23|21.96||36.14|32.18|34.22||62.65|53.87|51.3||31.96|38.85|35.89||30.93|28.57|26.46||36.14|33.4||
2025-10-30 06:33:25|usa_0291|XRX|price_next_month|0||||||||||||||||||||||||||||22.6136|21.7354|20.0361|12.9534|21.4061|25.0286|24.4798|28.1023|33.8633|32.546|32.8226|32.6031|37.6527|33.8633|32.0542|34.7986|43.0888|43.4181|44.8979|45.0076|48.0286|54.176|52.4196|56.9204|54.2858|64.328|66.3654|61.0962|77.2331|81.0137|108.3476|104.4748|105.8843|149.5132|139.0538|127.6197|163.3448|154.7823|128.7789|74.7698|55.0103|69.8167|39.677|22.236|21.5246|23.8167|21.0241|18.4422|29.8499|23.3161|18.3104|17.4937|23.3161|25.9771|28.4536|27.6632|38.5704|35.3826|36.5155|38.9129|41.8373|34.9084|34.803|35.7514|37.701|36.9897|37.1214|44.7881|45.315|48.74|46|45.9473|40.6518|36.8053|35.9359|21.1294|17.4937|16.0974|21.5773|19.8121|22.9737|28.7171|25.6609|30.8221|27.9794|26.583|24.5808|21.551|20.4181|20.4971|18.2577|16.9668|21.1031|22.6048|25.5556|26.1879|28.5853|31.8522|34.9347|34.9874|34.6976|30.2978|29.0332|24.7388|25.6873|25.2921|27.1363|25.74|27.72|28.76|30.67|30.31|34.13|31.45|25.97|27.87|28.21|33.36|32.1|33.93|35.57|18.29|16.65|17.38|21.03|24.14|24.13|17.8|21.11|17.4|17.13|14.63|16.38|15.67|15.98|12.84|18.46|13.29|10.765|8.17|8.54|4.41|4.05|3.43|
2025-10-30 06:33:30|usa_0292|PFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.72|25.5|27.8|28.71|28.26|28.66|29.44|32.6|31.94|34.7|35.2|34.62|36.48|41.15|37.58|44.01|49.83|47.16|50.31|54.21|55.92|61.61|63.79|61.92|63.51|59.88|54.06|38.37|22|13.95|12.92|23.61|28.54|23.36|30.22|25.53|26.26|32.61|30.82|28.38|25.36|27.37|28.4|25.11|27.54|30.36|34.15|40.09|47.55|45.68|45.2|51.78|51.73|48.76|50.81|54.3|49.33|37.94|42.22|44.84|52.63|58.58|62.39|67.16|65.85|73.56|60.25|54.83|46.25|48.92|55.67|60.58|54.32|55.33|36.41|45.02|39.12|53.04|63.26|62.55|69.03|72.62|75.17|63.93|79.88|87.96|74.69|83.66|67.67|78.32|80.43|84.97|84.16|82.54|74.59|80.2|82.43|
2025-10-30 06:33:33|usa_0293|DISH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:33:34|usa_0294|SBAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.13|9.75|30.31|40.63|45.13|50.13|45.31|34.09|19.71|8.2|6.95|2.89|1.75|0.37|0.56|1.67|3.86|4.07|4.45|3.97|5.03|8.37|8.56|8.48|16.59|14.77|21.85|25.12|23.88|26.71|29.71|29.42|33.32|35.6|29.61|32.34|37.89|20.99|19.9|25.2|26.09|28.21|33.09|35.34|36.18|39.26|40.8|38.63|38.17|38.09|45.72|53.79|59.06|66.3614|69.654|78.99|74.09|87.39|92.75|89.76|106.93|112.33|116.7|115.82|120.72|119.02|99.28|103.04|115|113.28|105.26|126.49|137.55|157.18|174.5|160.23|158.25|162.17|182.53|203.73|245.41|240.65|249.56|289.92|311.54|290.37|268.67|299.72|340.99|345.33|325.44|347.11|335.79|269.9|297.53|260.89|218.95|208.63|223.86|186.12|219.54|229.47|197.56|243.4|224.72|190.42|
2025-10-30 06:33:39|usa_0295|WHR|price_next_month|0||||||||||||||||||||||||||||31.75|28.12|27.12|18.25|24.87|30.12|35.5|36.88|41.88|43.88|40|39.38|46.13|54.5|62.75|63.88|67.75|58.5|50.88|52|49.88|54.75|57.75|53|54.63|60.13|49.25|47.25|50.88|46.75|50|60.63|57.81|72|60.5|51.25|44.94|66.38|71.69|69.69|58.25|65.13|43.19|43.5|52.49|55.77|70.54|59.02|72.7|74.95|57.37|46.61|51.97|53.49|64.78|70.47|75.95|65.51|62.44|58.75|68.26|62.06|79.98|78.5|80.68|89.75|77.19|86.93|91.43|106.03|102.11|79.18|85.29|72.78|75.7|46.65|33.43|45.16|57.09|71.59|75.18|108.87|83.3|75.83|85.5|86.18|69.23|50.81|54.32|64.02|67.56|97.68|115.38|114.28|133.94|146.01|133.3|153.38|142.64|172.05|199.08|175.6|177.73|160.14|134.39|174.14|192.36|149.82|174.89|185.68|177.88|163.93|181.42|154.95|131.1|109.76|133.01|138.82|145.48|152.12|146.17|111.74|163.12|184.96|185.09|236.45|221.54|210.83|210.19|181.52|172.87|138.24|155.59|139.59|144.26|104.56|109.52|94.86|101.97|103.51|105.01|76.28|83.04|74.56|
2025-10-30 06:33:45|usa_0296|NUE|price_next_month|0||||||||||||||||||||||||||||3.4375|4|4.9688|3.8675|4.3044|4.9375|4.6406|4.9844|5.75|5.5156|6.9375|7.5625|9.9213|11.2963|10.6088|13.5625|14.75|15.345|17.25|15.4375|12.75|12.0625|13.375|12.0325|14.5325|14.0625|11.72|11.845|13|12.47|15.5325|13.0625|11.9075|14.985|10.875|11.3275|12.25|14.6725|12.125|12.97|12.4375|10.75|9.4375|8.6725|10.35|12.6825|11.9725|10.325|14.95|14.6125|13.9575|10.535|9.9775|10.2125|12.33|13.7075|14.0775|14.85|20.9125|21.115|28.08|25.55|27.725|29.925|42.115|54.41|53.17|58.41|64.54|63.46|50.2|62.02|57.84|75.5|57.22|40.51|40.79|40.69|44.47|39.85|40.8|45.32|39.14|38.22|45.91|46.96|38.89|37.78|44.49|39.21|39.2|40.13|46.01|43.62|46.78|51.77|48.35|51.75|50.22|54.06|43.65|48.86|44.14|42.3|39.07|49.78|53.64|48.85|58.09|61.33|57.67|57.83|66.96|61.62|66.93|59.12|61.24|57.07|54.38|53.85|47.49|41.19|41.95|47.76|48.73|82.26|104.02|111.65|101.4|154.78|135.8|131.38|169.02|148.18|172.09|147.79|186.93|168.53|162.94|141.84|128.43|119.37|143.07|154.43|
2025-10-30 06:33:50|usa_0297|LNC|price_next_month|0||||||||||||||||||||||||||||8.9925|9.0125|9.2925|5.53|8.07|8.885|8.415|9.845|10.9275|10.2075|12.5675|13.1725|14.4775|16.0675|16.15|18.58|21.25|19.065|18.815|18.125|18.25|20.375|20.565|22.315|26.375|24.125|21.315|24.25|26.815|28|35.565|34.375|38.065|44.5|47.94|37.94|41.655|48.03|50|46.13|36.94|34.81|43.63|48.38|44.85|46.16|51.03|42.35|51.5|47.9|36.74|30.51|32.25|31.96|37.34|39.93|44.15|44.88|43.7|43.8|46.14|44.97|48.3|50.61|54.53|58.08|56.68|63.31|67.14|71.15|60.32|62.37|54.19|53.76|47.7|17.24|15.13|11.24|21.19|23.83|24.58|30.59|26.04|24.48|28.84|31.23|26.5|19.05|21.54|24.77|20.05|24.79|28.98|34.01|41.67|45.41|48.03|48.51|52.39|54.76|49.98|56.49|56.32|53.51|39.46|43.45|43.67|49.09|67.51|65.93|73.06|75.78|82.8|70.64|68.1|60.19|58.49|66.72|65.34|56.48|54.48|35.47|37.27|35.1|45.49|64.13|61.62|72.15|69.98|60.15|51.34|53.87|35.43|21.73|28.04|21.77|27.45|27.27|33.3|34.75|35.16|31.87|38.11|40.03|
2025-10-30 06:33:55|usa_0298|HST|price_next_month|0.21341956345998|||||||||||||||||||||||||||||4.0318|2.9622|1.8513||3.7027|2.8601|2.531||2.7564|2.633|3.3538||4.2589|4.7312|5.4225||7.8078|8.4688|7.236||8.0936|8.7547|9.7999||11.19|11.72|13||15.02|16.62|17.74||16.41|11.93|12.52||11.71|8.82|9.09||9.62|10.69|11.88||12.94|12.8|8.42||11.48|10.14|9.15||9|10.02|11.15||12.26|13.35|15.66||16.75|17.49|17.9||20.07|22.54|25.22||25.52|22.29|19.19||17.19|14.3|7.52||9.38|9.97|10.52||14.26|13.16|16.48||17.58|11.83|14.15||15.26|15.3|14.69||17.79|17.03|18.41||22.07|22.82|23.24||19.92|17.73|16.6||15.4|17.82|17.84||17.99|18.12|19.79||21.63|21.53|19||18.11|16.04|17.49||11.94|11.23|14.03||17.17|16.56|15.7||19.99|17.77|18.94||16.6|15.79|17.47||17.94|17.7|18.42||15.49|17.21||
2025-10-30 06:34:01|usa_0299|CHTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6|36|36.25|32.93|42.12|54.88|54.74|49|58.49|61.45|75.8|78.51|79.22|102.73|127.75|134.04|131.42|123.61|161.48|148.18|158.18|183.88|181.88|185.58|172.17|204.63|237.98|259.95|308.35|328.18|348|334.17|369.25|310.48|282.32|316.22|284.53|361.69|409.67|468.78|513.14|495.23|560.42|576|652.17|644.42|726.75|706.27|577.13|557.75|479.01|328.87|391.985|343.32|398.71|402.8|378.64|255.94|320.04|327.27|350.56|386.33|395.85|241.56|
2025-10-30 06:34:05|usa_0301|FE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|30.25|27.56|30|31.06|29.69|28.56|26.06|22.75|25.44|25.5|25.88|27.85|30.3|30.34|34.46|37.2|33.3|30.75|32.45|31.2|33.73|34.49|34.39|37.52|39.1|39.1|41.33|39.76|43.52|49.78|47.5|50.1|50.71|56|58.85|59.33|68.44|60.75|69.7|71.22|75.64|73.55|52.16|49.99|40.9|41.2|43.28|43.62|37.87|37.7|36.32|39.12|39.96|44.65|44.96|42.22|46.82|50.22|45.72|40.49|46.6|38.07|37.87|31.49|33.75|31.21|37.34|40.33|35.91|33.96|31.2|33.06|32.59|34.92|34.29|30.32|29.94|31.91|32.95|32.9|34.4|35.43|37.28|39.2|42.03|43.97|48.32|50.79|41.27|29|29.72|30.76|37.92|38.32|38.53|41.96|43.31|41.1|37.71|40.95|39.8|39.39|35.6|36.68|38.34|41.91|41.83|39.8|42.88|42.71|45.8|
2025-10-30 06:34:09|usa_0302|HSY|price_next_month|0||||||||||||||||||||||||||||7.25|8.0625|9.6575|8.625|9.9375|10.0325|10.47|10.3125|10.2825|10.3125|10.9375|11.4375|12.0625|12.845|11.125|13.25|12.0625|11.1575|10.595|11.8125|12.22|13.125|14.4075|14.9375|17.6575|18.97|20.5|24.19|21.19|27.125|27.625|27.625|31.875|36.625|31.565|33.905|28.125|26.315|29|25.25|21.25|22.75|23.125|27.155|29.75|30.205|30.18|31.865|35.185|34|39.23|32.535|32.25|32.625|36.405|38.55|37.755|44.445|48.44|50.69|58.49|63.9|63.87|56.83|51.2|53.34|54.97|52.91|51.04|54.96|46.1|43.11|36.17|37.38|36.77|37.24|37.28|36.14|39.95|37.79|36.43|47.01|47|49.49|46.69|57.71|56.44|57.23|61.08|67.01|71.74|68.85|79.45|89.16|94.87|99.24|99.4|96.24|88.15|95.91|102.21|91.92|92.89|88.69|88.11|93.11|110.76|102.46|105.47|108.2|105.31|106.18|110.33|91.94|98.21|107.15|106.1|124.85|151.74|146.87|155.17|132.43|145.41|137.46|145.44|164.3|178.88|175.35|197.07|225.77|227.96|238.77|224.6|273.06|231.31|187.35|193.54|193.92|197.48|177.58|149.25|167.19|186.13|175.28|
2025-10-30 06:34:15|usa_0303|SWK|price_next_month|0||||||||||||||||||||||||||||13.2|12.14|13.22|10.465|12.06|13.95|16.735|15.885|17.205|17.415|15.995|14.765|16.725|19.015|17.08|18.005|22|19.5|20.44|19.875|18.94|19.815|19.815|23.875|25.75|31.375|28.5|28.25|38|38.88|45.38|42.25|44.25|51.19|43.69|30|25.19|30.44|27.94|27.75|25.13|29.5|26.19|26.63|34.32|36.25|43.59|38.32|44.3|46.48|36.09|32.37|26.62|24.03|28.33|33.34|37.88|42.51|42.4|44.52|47.56|43.03|48.93|47.93|49.04|52.25|45.37|47.65|57.26|58.28|55.33|57.55|51.36|48.24|44.48|32.74|31.26|38.03|40.15|45.23|51.25|62.15|58.02|61.97|72.68|72.65|65.77|63.85|70.18|73.16|66.89|69.3|76.83|74.81|84.62|79.09|77.4|85.89|87.45|93.64|93.65|98.7|105.49|105.98|94.34|111.92|121.7|113.84|124|136.15|140.69|161.55|166.23|141.59|149.47|116.52|126.44|146.6|147.59|151.33|159.33|110.2|153.32|166.2|173.49|206.77|197.05|179.73|174.65|120.15|97.33|78.49|89.31|86.34|99.27|85.05|93.3|91.4|105.62|92.94|88.07|60.02|67.65|69.96|
2025-10-30 06:34:20|usa_0305|TRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.65|27.52|27.53|27.93|29.68|32.27|34.68|31.81|32.59|33.68|34.48|31.91|34.46|35.79|35.92|39.92|38.21|41.3|40.97|42.63|43.44|46.41|34.08|37.6|32.28|20|24.39|27.29|31.93|31.87|33.01|36.26|37.16|38.81|38.49|41.25|36.16|28.57|27.49|28.94|28.31|28.24|30.5|32.82|34.03|35.53|36.29|34.41|37.81|36.13|38.4|41.39|38.42|41.03|35.41|41.65|43.25|39.45|44.84|42.93|45.91|47.25|43.31|39.65|42.09|46.46|50.89|60.95|67.67|66.15|80.34|71.55|70.26|80.39|80.49|92.77|102.62|118.48|107.55|100.58|106.88|104.76|118.97|131.28|132.69|121.78|148.62|152.63|162.66|164.78|168.25|181.66|200.78|152.84|
2025-10-30 06:34:23|usa_0307|EW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6925|1.8175|1.12|1.5208|1.8042|2.065|2.1167|2.2442|2.0933|2.0283|2.1408|2.1258|2.4058|2.3533|2.4167|2.9025|2.8717|2.9308|2.8483|3.3917|3.67|3.8225|3.4483|3.5783|3.7033|3.6867|3.5775|4.2633|4.0833|3.83|4.185|3.8558|4.6183|5.2233|4.4033|4.7908|5.2817|5.4508|6.4117|7.4683|8.59|9.6333|10.6517|14.0483|14.3917|11.8917|12.57|13.7783|13.8283|16.8667|14.4717|14.9883|10.6317|11.8967|10.865|10.8533|13.5783|15.0417|20.1533|20.8917|21.1083|25.36|26.1917|26.07|35.4033|38.1733|31.74|32.08|36.5567|38.3933|34.0767|42.1933|42.4533|47.4833|49.2|56.8067|58.69|70.95|79.46|73.2867|72.5|78.41|71.69|82.58|95.52|112.27|119.82|109.2|105.78|100.54|72.43|76.7|87.98|82.07|63.72|78.47|84.67|63.05|67.01|72.45|75.49|79.31|82.69|
2025-10-30 06:34:27|usa_0308|CXO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:34:28|usa_0310|DVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||8.96|9.25|12.75|11.9167|13|12.21|10.71|13.75|10.27|8.1267|11.0433|10.1467|8.1667|7.77|4.6267|2.7933|2.4367|1.5433|0.96|2.5433|3.75|6.5167|5.8667|7.1467|6.0667|8.1333|8.64|7.8667|7.99|8.0333|6.8733|9.3333|11.7|13.3733|17.0333|15.185|14.81|20.98|20.15|23.62|24.59|27.375|28.13|25.01|27.815|27.3|27.305|26.47|32.595|26.715|26.205|27.925|28.375|23.5|23.185|24.85|26.515|29.88|31.215|28.66|35.875|36.925|44.045|41.77|35|40.905|44.29|49.21|56.26|57.705|59.325|58.205|56.21|64.93|69.3|70.44|78.07|75.06|81.1|79.03|77.51|67.12|73.9|77.54|58.62|63.75|69.01|64.78|60.74|78.04|62.79|70.28|67.34|56.13|55.24|59.85|58.6|79.87|79.01|87.39|86.25|117.37|116.53|120.25|103.24|108.37|108.37|84.16|73.01|82.39|90.36|101.99|77.23|108.16|139.01|136.62|139.81|176.2|141.55|140.37|126.56|
2025-10-30 06:34:32|usa_0311|UA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.887|35.75|26.49|25.52|17.93|17.55|14.65|12.85|14.32|20.55|17.03|19.49|20.56|21.05|18.72|18.68|9.64|10.03|11.93|15.87|19.91|17.56|18.56|15.92|13.74|7.41|6.53|10.9|7.8|7.39|6.73|7.4|6.61|6.71|7.95|7.53|5.5|6.52|4.46|
2025-10-30 06:34:35|usa_0313|MNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:34:36|usa_0314|DTE|price_next_month|0||||||||||||||||||||||||||||11.4439|11.2993|13.4094|13.8093|13.5966|14.1241|14.8558|16.4129|16.583|17.3488|17.2297|16.8383|18.3018|19.1101|19.7397|18.8378|16.8723|15.6556|15.5875|15.9109|17.2127|17.6977|18.8123|21.8838|23.6961|20.7182|19.5695|20.8713|22.0965|19.1866|21.8328|22.8368|27.057|29.9584|31.0645|33.4979|34.5104|34.8337|33.6085|28.2397|29.567|27.7632|26.8017|30.7412|30.0265|35.6676|35.9484|35.4719|34.8848|38.5775|34.8508|38.3648|35.6676|34.3062|30.3838|31.3793|33.2682|33.2001|34.1786|36.3398|37.2757|39.0965|39.9899|36.7567|35.9058|34.6976|36.0079|38.6541|39.4539|43.0444|39.4624|42.2021|36.2717|34.2977|34.8678|30.035|29.3543|25.1596|29.3202|31.4644|35.7697|40.9854|39.2752|39.7857|39.3603|42.9934|42.4063|44.3377|45.2737|47.9709|52.2166|52.8377|53.8672|62.0099|60.155|58.8277|58.0449|66.4853|62.8097|69.9057|76.2871|67.7531|68.4593|69.4208|72.3307|75.8617|82.9748|81.69|83.9277|88.9903|91.0919|93.9848|89.8837|89.6795|92.3511|95.6354|100.1874|106.9602|108.1514|108.3301|112.8311|88.2671|98.3836|105.0118|101.0128|119.1358|117.32|113.35|120.43|131.04|130.3|112.11|116.37|112.41|114.3|96.38|105.42|110.32|120.53|124.22|119.88|137|138.41|138.86|
2025-10-30 06:34:42|usa_0315|BF.B|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||0.5379|1.5676|0.3428|0.3399|0.3684|0.3783|0.421|0.4338|0.4452|0.4622|0.4124|0.5291|0.5092|0.5817|0.549|0.5845|0.6315|0.6556|0.6827|0.8277|0.7502|7.1136|6.2667|6.6869|5.0805|6.1931|5.6565|6.9067|6.7733|6.9867|6.88|6.496|7.248|8.3957|7.5125|7.0507|7.4187|8.4117|8.4309|9.7856|10.4235|10.2507|10.1312|10.2443|10.8587|12.7189|12.0811|14.6901|15.0101|16.2773|16.4224|14.816|13.952|14.5621|15.2661|15.0699|13.6043|16.0384|15.3621|11.704|11.4613|11.6933|11.9253|13.6453|13.9627|14.7893|16.344|17.4453|18.44|19.328|19.1333|21.2827|21.7733|23.248|25.64|28.072|26.248|27.528|26.796|30.008|33.52|37.068|37.064|38.82|36.676|37.708|39.24|41.016|39.388|39.228|38.84|36.28|39.008|41.56|42.432|47.84|55.832|56.56|52.22|47.72|49.49|49.98|58.99|67.82|61.41|65.93|73.17|80.66|71.58|80.36|70.22|70.36|65.23|66.12|72.7|73.02|64.87|61.77|66.13|58.74|60.23|45.86|45.59|42.08|33.11|33.34|29.94||
2025-10-30 06:34:48|usa_0316|CLX|price_next_month|0||||||||||||||||||||||||||||9.595|9.5325|10.97|8.1875|9.47|9.625|9.9375|9.9375|11.9075|12.25|11.7825|10.9375|11.1875|12.2825|13.0625|13.25|12.9075|12.625|12.4375|13.5|14.6575|14.6875|16.4075|17.9375|20.595|20.6575|22.72|27.22|29.6575|31.845|34.97|35.065|38.315|41.97|51.375|54.625|62.565|57.69|56|40.94|47.75|36.75|41.31|44.63|33.75|31.83|37.38|35.7|40.78|44.25|38.5|44.93|38.22|45.22|43.39|45.3|48.88|51.78|49.77|54.6|59.42|63.3|55.85|54.12|59.85|64.18|59.94|64.56|65.42|67.08|60.46|62.57|61.34|53|54.5|60.81|50.15|56.05|61.01|59.23|59.17|64.7|64.88|66.55|62.89|69.66|71.59|66.94|68.66|70.1|72.71|72.3|78.41|86.25|85.94|90.19|88.27|90.7|86.87|99.5|106.71|106.1|111.94|121.94|129.05|125.23|131.07|120.02|120|133.69|133.49|126.53|141.69|117.2|135.17|148.45|148.38|159.73|162.6|147.69|157.31|186.44|236.51|207.25|209.46|182.5|180.89|163.01|167.86|143.47|141.84|146.04|144.69|165.62|151.48|117.7|145.25|147.87|131.93|158.55|158.68|142.3|125.56|110.67|
2025-10-30 06:34:53|usa_0317|RHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:34:54|usa_0318|ADSK|price_next_month|1||||||||||||||||||||||||||||5.115|5.7938|5.75|5.5625|5.6463|6.8037|5.6113|3.8475|3.13|4.1413|5.51|5.6413|5.655|5.9675|6.0113|5.31|3.61|3.2188|3.7975|9.4075|9.8125|9.25|11.5325|8.8125|8.845|8.6875|5.8125|7|8.47|9.72|10.9375|9.61|11.845|10.625|5.845|9.095|10.0325|6.9075|5.75|7.3275|11.1725|9.3125|7.0325|6.4525|9.5325|7.6325|9.585|9.3|11.0425|6.75|6.65|7.745|7.245|7.47|8.95|11.585|14.38|17.93|22.205|32.705|29.72|39.58|43.2|41.77|37.65|36.39|34.76|41.18|41.15|45.45|46.32|47.09|31.09|41.16|35.53|16.59|12.69|21.46|23.43|23.45|27.88|29.26|27.73|35.29|42.05|42.98|28.2|34.07|37.85|32.02|31.05|33.13|36.72|37.73|36.75|45.25|52.48|52.37|53.64|62|64.24|54.15|46.75|63.47|51.74|58.27|67.4|72.61|86.3|111.77|114.46|109.7|117.47|129.1|154.35|144.5|163.01|160.91|142.82|180.9|190.88|210.38|245.7|280.23|276|285.86|310.09|254.19|220.23|207.75|201.74|201.95|198.69|199.39|221.94|218.43|258.17|201.6|258.4|291.9|274.21|296.12|314.7||
2025-10-30 06:34:59|usa_0319|GPC|price_next_month|0||||||||||||||||||||||||||||12.1111|12.7067|11.92|11.5422|12.4356|12.88|14.3733|15.0089|15.7289|17.06|16.02|16.22|18.7933|18.2733|19.5467|20.4933|25.8333|23.7533|23.5867|24.0867|24.42|25.8333|25.1667|26.42|29.6667|29.5|28.2533|29.1667|29.42|32.38|32.63|31.31|33.19|36|34.69|31.5|31.88|30|31.06|26.06|24.13|26.25|20.06|21.31|25.36|27|32.92|32.5|35.52|34.51|30.71|29.54|29.5|31.97|30.94|31.82|32.96|35.8|37.73|39.89|42.33|42.9|45.79|44.37|42.53|43.65|41.64|45.52|47.52|49.41|47.58|49.07|43.93|42.46|40.11|39.35|32.02|33.96|35.42|34.99|37.68|42.8|42.83|47.86|51.75|53.7|53.16|57.43|63.78|64.78|64.03|62.58|68.03|76.33|81.99|78.83|82.25|87.12|82.82|97.08|92.94|89.85|88.95|90.76|86.17|95.97|102.24|90.59|96.81|92.02|84.93|88.23|104.07|88.32|97.31|97.92|99.82|102.54|97.12|102.58|93.57|79.28|90.15|90.43|93.88|124.97|126.92|131.11|133.23|130.05|152.87|177.86|167.82|168.31|155.72|128.86|140.23|157.21|147.11|114.7|116.25|117.55|128.88|129.15|
2025-10-30 06:35:05|usa_0320|A|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2833|74.276|52.6447|43.6203|37.3204|25.7431|23.984|18.9498|19.5004|22.2749|18.8568|9.6036|13.8798|9.4391|12.9645|17.3909|20.2226|24.4488|18.3777|14.6593|16.3683|17.1621|17.1692|22.9972|25.5|25.7431|24.9494|22.9972|22.7684|22.704|27.2949|26.0292|27.0517|21.8888|26.7371|24.8564|13.4651|9.9183|13.036|18.3634|20.6803|22.4966|23.1402|19.2859|25.0423|30.0908|35.6614|26.3652|26.8157|31.1921|29.0754|26.5726|27.3807|29.6618|32.5007|33.3516|38.3072|40.7099|40.717|40.8744|42.74|42.21|41.19|36.31|41.82|37.35|45.89|46.98|43.98|51.3|60.34|64.72|69.24|68.59|61.92|67.54|72.35|79.44|67.05|71.11|80.77|77.07|88.14|100.42|116.9|122.07|138.13|175.47|150.9|130.36|127.56|128.25|154.98|141.97|115.67|121.07|127.8|137.36|130.41|142.92|137.97|127.92|111.92|125.66||
2025-10-30 06:35:09|usa_0321|BWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.381|2.8862|3.1754|2.4739|2.4882|2.8312|3.5734|3.2436|3.1886|4.1924|3.8483|4.2199|4.3848|4.6179|6.1298|5.9923|5.889|6.8378|5.1743|5.1545|5.2919|6.2397|5.5866|4.3431|3.6976|4.597|3.7317|4.1506|4.6399|4.8961|5.8263|4.6971|6.0913|6.8697|5.9022|4.9456|5.8879|6.4508|7.3414|8.751|10.2166|9.0094|10.3772|10.199|11.8065|10.0539|12.7917|12.7521|12.1232|13.3546|13.1941|12.6444|15.0721|17.1326|19.0105|23.2458|22.2585|21.6163|17.7329|9.8824|7.4239|12.7323|14.5971|13.3348|15.4327|19.0611|19.2898|24.6774|29.6428|33.9704|35.0172|33.6406|32.8225|34.7621|29.5108|28.9479|32.6246|34.3794|41.9705|45.3569|47.2349|54.6588|54.7556|50.1552|47.5076|52.0728|43.7253|37.6648|25.8253|31.5955|29.1854|31.5251|35.9144|37.1898|41.1128|46.3729|49.4867|43.048|40.4795|34.6653|35.9759|36.7412|33.2492|36.662|30.1617|25.1304|32.1936|30.7687|36.9347|42.7313|43.0832|39.6439|38.5708|32.3959|33.8297|33.0117|41.5878|42.3355|46.5|36.9|33.9|32.77|35.31|33.63|31.9|28.38|36.8|42.83|
2025-10-30 06:35:13|usa_0322|ESS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||17.75|17.63|16.5|16.25|17.75|18.25|20|20.63|22.25|25.88|29.25|29.25|32.88|34.25|34.44|33|30.38|31.38|28.63|31.56|33.75|32.56|34|38.63|49.25|52|51.75|47|50.9|46.85|46.34|52|51|47.46|50.48|54.97|60.6|59.88|62.15|60.95|65.9|78.46|71.95|75.95|91.86|89.88|99.38|109.1|117.09|133.28|144.34|128.86|107.58|123.43|103.61|119|121.35|97.3|66.05|63.49|65.01|75.18|79.69|105.82|105.11|112.96|116|135.48|140.36|142.76|144|157.97|157.36|150|153.78|157.05|161.29|161|158.37|173.26|189.57|201.76|226.05|221.95|224.91|220.44|213.11|220.45|233.88|214.09|224.3|244.47|261.7|262.43|232.98|239.69|240.45|250.78|271.2|282.5|302.22|327.13|309.76|244.1|220.74|204.59|239.61|290.52|328.1|339.93|332.5|329.27|286.53|222.24|226.07|219.73|243.55|213.92|233.27|246.25|278.36|283.86|284.57|279.15|260.18|247.18|
2025-10-30 06:35:18|usa_0323|HBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|6.395|7.0875|6.5825|6.925|5.6225|8.5575|6.495|3.315|2.5575|3.4075|4.2825|5.7025|5.79|7.46|6.3225|7.02|5.705|7.7475|7.53|6.5|6.17|6.8025|7.0575|8.3675|9.4925|11.52|14.395|15.9375|16.765|19.1325|25.265|26.6625|28.6125|34.58|34.14|28.21|29.62|28.18|25.65|24.76|23.64|22.14|23.12|23.15|22.81|17.62|22.01|16.55|14.71|18.89|16.13|15.21|14.25|9.21|13.97|16.07|15.5|20.09|18.26|16.68|16.11|14.57|10.33|7.88|8.02|4.83|4.83|4.19|4.29|4.56|5.36|7.26|8.33|4.79|4.65|6.79|
2025-10-30 06:35:21|usa_0324|NI|price_next_month|0||||||||||||||||||||||||||||4.6521|4.3324|4.7956|4.6972|5.1112|5.7711|6.0949|7.2672|6.8204|6.9147|7.7344|7.718|8.341|9.3452|9.9027|10.5872|13.1161|12.9645|11.989|11.4274|12.5013|13.2186|13.4235|14.9606|15.6287|14.7065|15.3213|15.5262|15.9853|16.1902|17.2682|18.0101|20.9284|10.9889|10.9151|12.2718|11.12|11.3741|10.6323|8.4025|7.5336|7.5828|7.968|10.2224|11.0257|12.1734|10.8044|9.7346|8.5255|9.0583|8.1156|6.7712|7.2836|7.7467|7.9107|8.4886|8.6075|8.2632|8.4845|8.7919|9.3862|9.5256|9.956|9.6936|8.4148|8.6525|9.3247|9.5379|9.7551|10.0789|7.8164|8.382|7.7672|7.3368|7.0007|5.312|3.9676|4.5046|5.2833|5.2956|5.8408|6.681|6.763|7.095|7.6319|7.9721|8.2509|9.0542|9.3166|10.1035|10.4888|10.4396|11.079|12.5956|12.5915|12.9194|14.0875|14.8868|15.4442|17.2395|17.7314|17.7969|17.46|19.16|21.01|22.71|25.66|23.26|22.37|24.25|26.06|26.37|24.68|24.39|26.18|25.36|27.28|27.78|29.69|28.04|29.31|25.11|24.45|22.97|22.15|26.02|24.77|24.67|29.18|29.12|30.4|25.69|27.75|28.46|27.84|25.16|25.97|27.86|31.25|35.16|37.3|39.11|42.45|42.46|
2025-10-30 06:35:26|usa_0325|ETR|price_next_month|0||||||||||||||||||||||||||||5.88|5.42|5.6|6.04|6.79|7.44|7.42|8.465|8.655|8.41|9.915|10.35|11.335|11.71|12.385|13.15|18.625|15.315|12.75|11.69|12.19|10.875|11.875|14.25|14.815|13.19|12.75|14|13.625|11.69|13.655|12.19|14.315|12.44|13.69|14.375|14.72|15.625|15.155|14.97|12.47|12.72|13.565|19.155|17.71|20.25|18.75|19.425|20.59|23.2|20.265|22.045|22.225|23.305|25.755|26.95|29.24|27.3|28.75|32.68|34.76|36.65|38.97|35.36|34.755|34.97|38.55|42.915|46.425|56.57|49.98|59.935|54.09|57.43|53.46|39.025|38.18|32.385|40.165|38.36|38.155|40.645|38.755|37.265|36.085|34.86|33.4|34.585|34.69|32.78|36.335|36.29|32.3|35.615|33.75|32.36|31.515|36.25|36.415|42.01|43.755|38.59|35.51|34.08|35.29|37.59|40.695|36.84|35.82|38.13|38.36|43.13|39.345|40.795|40.64|41.975|44.595|48.45|52.81|60.74|65.76|47.755|52.565|50.61|47.665|54.645|51.46|51.51|55.885|59.425|57.565|53.57|54.14|53.79|51.35|47.795|49.88|53.335|57.985|77.39|81.08|83.17|90.43|95.46|
2025-10-30 06:35:31|usa_0326|GWW|price_next_month|0||||||||||||||||||||||||||||15.4775|15.34|14.885|12.12|14.3675|17.855|21.615|20.455|23.61|22.615|21.165|25.26|26.295|28.08|25.65|25.045|31.315|31.25|33.375|27.5|29.815|30.25|29.315|31.25|33.69|34.5|35.125|37.065|38.625|37.69|48|43.72|48.125|54.5|44.13|46.06|40.75|50.19|47.25|42.38|47.94|43.38|31.75|31.94|39.38|38.78|42.1|43.3|54.3|56.07|49.04|48.46|47.3|46.15|49.2|45.78|48.14|52.4|52.95|58.59|61.21|55.29|62.32|66.98|70.93|76.92|62.09|72.78|77.65|82.62|87.36|89.92|79.38|86.71|89.51|78.57|72.95|83.88|89.91|93.73|99.28|110.54|112.01|124.03|131.47|151.6|148.37|171.31|190.74|207.82|204.83|201.41|217.82|246.47|262.14|268.97|234.48|254.4|235.15|246.8|235.84|248.43|228.71|210|196.69|234.52|218.85|208.12|252.57|192.7|166.74|197.7|269.66|281.35|346.56|283.97|295.39|282|291.03|308.84|302.67|275.58|341.53|350.02|364.39|433.54|444.58|463.11|495.11|500.03|543.53|584.35|589.48|695.57|738.49|729.83|895.64|921.35|976.81|1109.23|1062.67|1024.31|1039.54|958.97|
2025-10-30 06:35:37|usa_0327|RCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||7.81|10.505|11.995|13.565|13.875|14.44|14.875|13.75|11.94|10.875|11.5|11.19|14.065|12.25|13.44|13.19|15.94|19.875|23.22|26.19|34.19|74.75|27.88|39.75|36.94|47|53.06|49.44|20.81|19.88|22.5|26.18|20.38|23.63|11|18.06|23.59|19.82|18.36|15.97|18.57|29.25|29.71|42.37|40.53|42.75|46.6|53|42.02|45.45|41.44|40.9|41.79|33.9|40.5|44.93|41.57|38.53|42.88|40.22|31.9|25.48|13.56|6.49|14.73|14.52|20.23|26.09|35.84|28.86|39.54|44.9|39.82|30.62|29.72|27.18|27.37|24.98|33.67|36.2|36.53|38.09|42.04|49.6|53.13|59.65|67.97|75.55|68.06|89.85|98.35|81.96|77.4|72.44|76.87|93.63|106.6|113.07|123.77|133.55|108.19|112.76|104.73|120.05|120.94|116.34|108.83|117.08|46.77|48.71|56.42|65|86.95|76.87|84.43|77.81|77.73|38.71|53.38|64.94|65.43|109.11|84.73|127.5|139.63|156.72|206.35|266.6|214.91|317.87|280.05|
2025-10-30 06:35:41|usa_0328|ALTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:35:42|usa_0329|HOG|price_next_month|0||||||||||||||||||||||||||||1.1031|1.4094|1.7681|0.9594|1.3525|1.8137|2.4937|2.66|2.8188|3.4762|3.28|3.975|4.4588|4.065|4.965|5.1087|5.75|6.07|6.1325|7|6.8125|5.97|6.97|6.6875|8.625|11.0325|10.25|11.2825|11.0625|9.875|13.3125|13.875|12.565|18|19.815|19.44|26|29.94|27.69|29.655|35.095|39.81|44.88|48.19|45.39|46.09|51.61|45.26|57|52.99|47.32|52.3|41.78|44.44|46.88|47.41|51.04|56.32|59.87|57.57|60.11|47.02|53.19|49.53|53.53|50.84|57|68.63|68.27|63.32|57.32|51.5|40.64|38.25|37.84|24.48|12.18|22.16|22.6|24.92|22.74|33.83|27.23|30.66|39.65|37.26|43.39|38.9|44.19|52.33|43.23|46.76|52.42|54.65|56.77|64.04|61.69|73.94|61.82|65.7|61.7|56.21|58.3|49.45|40|47.83|52.92|57.02|57.04|56.81|48.67|47.34|48.46|41.13|42.89|38.22|36.86|37.23|35.78|38.91|33.4|21.83|26.03|32.88|40.09|48.37|39.62|36.49|34.57|36.45|37.81|43|46.03|37.1|38.61|26.85|32.45|34.39|37.5|31.95|27.06|22.42|24.33|26.95|
2025-10-30 06:35:48|usa_0330|CF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.19|3.284|2.966|3.964|5.788|8.8|11.62|17.352|18.562|26.74|27.916|10.756|9.128|14.472|14.746|16.652|19.798|16.776|15.338|24.264|28.034|27.862|31.48|32.322|33.558|38.448|40.73|40.722|43.812|37.76|36.2|43.244|49.302|48.89|50.766|52.068|60.662|57.568|63.94|51.57|30.25|33.69|26.55|25.54|35.29|27.34|30.81|37.68|42.44|39.61|42.8|44.88|44.18|45.16|47.16|46.14|40.28|28.37|29.8|26.16|44.99|48.99|46.95|58.54|68.25|95|86.91|107.37|83.08|74.6|78.28|80.88|75.51|79.25|71.74|83.19|92.21|78.47|90.99|84.15|
2025-10-30 06:35:51|usa_0331|BBBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|10.09|16.05|11.47|13.44|13.02|19.19|35.97|35.78|45.57|58.3|40.69|40.97|35.47|24.53|27.49|19|18.29|14.49|16.88|18.47|37.38|9.59|19.22|17.45|10.46|9.33|12.67|13.78|14.85|12.53|19.26|18.27|16.07|15.95|14.89|15.5|9.49|6.85|5.66|6.6|13.5|14.73|20.79|33.05|24.03|28.86|15.77|14.2|23.06|22.37|22.51|22.95|15.75|10.38|15.47|16.49|14.75|16.6|17.45|17.05|41.35|68.7|34.45|40.05|21.14|15.13|13.07|17.54|11.29|8.12|11.6|52.72|62.21|67.4|68.11|78.15|80.85|41.29|39.04|26.7|24.82|21.83|19.35|30.77|15.6|23.85|20.13|13.2|6.75|6|4.15|10.63|8.19|
2025-10-30 06:35:55|usa_0332|EQIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312|190.08|42.24|44.8|17.28|73.28|18.24|15.36|8.96|3.5|3.25|19.05|18.2|32.91|29.19|32.5|37.69|41.94|34.98|44.37|36.89|46.93|65.9|52.38|68.4|84.07|83.47|86.91|116.66|75.53|90.42|81.36|62.42|53.35|70.23|81.73|85.32|96.23|100.65|93.51|84.24|88.42|100.66|104.47|96.01|119.96|164.2|178.18|180.59|215.43|214.1|179.35|161.25|185.2|187.81|214.52|208.9|216.86|255.93|278.91|296.68|310.57|330.35|372.87|357.28|384.98|417.7|450.73|463.5|455.19|420.79|439.28|378.74|394|454.7|502.1|566.78|589.73|675.2|785.48|731.24|739.96|720.76|820.41|837.07|724.9|719.08|703.74|566.44|738.13|724.08|809.92|729.64|829.77|711.11|790.24|908.08|913.66|860.75|785.17|797.73|
2025-10-30 06:35:58|usa_0333|L|price_next_month|0||||||||||||||||||||||||||||7.6725|8.0808|7.765|5.7492|7.8183|7.8367|7.6108|7.9508|8.13|8.3292|8.9958|8.5575|8.6433|7.5125|6.9075|7.235|8.2608|7.4792|7.3542|7.3542|7.6983|8.49|10.0317|12.2192|13.7717|12.7083|13.4383|13.7717|16.48|15.3133|18.0217|18.615|16.6467|16.6767|13.4383|15.6567|14.0317|12.1983|11.6883|11.8133|9.3333|9.1883|10.4583|15.1567|16.2|22.47|18.92|16.9333|20.15|19.9833|15.8133|14.38|14.6733|13.7567|15.3333|14.3333|17.8867|19.3367|18.8767|19.9667|22.6667|23.6267|27.8767|30.9933|32.8967|35.3833|37.06|38.92|43.46|47.32|47.4|49.09|46.51|42.11|44.56|33.2|24.4|24.89|30.02|33.1|35.77|37.24|37.15|39.4875|40.05|44.26|39.87|39.7|37.31|41.13|39.59|42.28|43.37|44.67|45.55|48.31|44.59|43.97|42.13|43.6|38.26|41.64|38.11|36.46|37.01|39.68|41.33|43.03|46.58|46.62|48.68|49.51|51.65|52.46|50.78|46.56|47.9|51.29|53.54|49|51.45|34.66|36.41|34.68|45.29|55.75|53.63|56.07|59.66|62.84|58.25|57.02|61.48|57.57|62.65|64.01|72.86|75.15|79.95|78.96|85.45|86.83|90.54|97.8|
2025-10-30 06:36:04|usa_0334|INCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.7825|2.22|2.4675|1.97|3.78|4.095|4.0625|5.1875|9.75|8.0325|9.5625|10.125|16.625|10.625|16.9375|20.125|21.69|22.5|18.03|15.25|15|9.03|13.315|9.625|54.875|38.5|37.905|36.63|27.88|16.12|18.83|14.9|14.75|8.21|6.19|4.94|4.36|3.43|5.25|5.28|8.92|7.95|6.13|10.4|8.96|6.55|7.97|4.99|5.09|4.17|4.26|4.76|7.43|7.71|5.32|8.66|11.98|10.85|9.26|4.15|2.93|2.36|5.2|5.89|10.68|13.44|13.02|16.66|14.74|18.48|17.44|13.77|17.7|22.66|24.99|15.96|18.38|22.15|23.41|39|65.52|48.56|47.57|67.06|79.71|97.16|104.28|117.53|70.56|72.27|90.21|86.97|121.21|124.28|133.29|113.25|90.29|61.94|66.54|64.82|80.59|76.8|84.92|83.92|73.07|97.66|98.76|86.64|89.75|85.38|77.35|66.98|74.33|74.96|77.68|74.34|85.14|74.41|63.72|53.93|58.77|52.05|65.07|74.12|74.16|62.66|74.89|90.18|
2025-10-30 06:36:09|usa_0335|RF|price_next_month|0|||||||||||||||||||||||||||||5.0433|5.8333|5.21|6.7067|8.3733|8.75|9.3733|9.5833|10.2067|11.0833|11.1267|12|12.0833|11|11.1667|11.0433|11.7933|11.8767|10.5633|10.54|11.5833|12.8333|13.2933|14.0433|15.3767|14.5433|16.6667|18.5|18.9167|23.2067|24.5|26.0867|29.0867|27|24.6667|25.5867|25.1667|23.7067|20.04|16.1667|13.6267|13.2933|15.7067|19.8333|20.3|21.3333|17.94|20.8467|23.38|35.23|33.87|32.78|33.71|36.1|36.75|37.5|34.71|29.69|35.08|32|33.49|33.64|32.55|33.18|36.51|36.29|37.95|36.26|35.09|30.07|27.12|25.17|21.92|9.48|11.09|3.46|4.49|4.42|4.84|6.35|8.84|7.33|6.3|7.1|7.34|6.09|3.93|5.22|6.74|6.96|6.52|7.78|8.49|10.01|9.63|10.17|10.14|10.14|9.93|8.7|9.83|10.39|9.35|8.12|9.38|9.17|10.71|14.41|13.75|14.6|15.48|19.23|18.7|18.61|16.97|15.17|15.53|15.93|16.1|15.57|10.75|10.86|13.3|17.01|21.8|19.25|23.68|22.94|20.72|21.18|21.95|23.54|18.26|20.37|14.53|18.67|19.27|22.37|23.87|24.64|20.41|25.33|24.07|
2025-10-30 06:36:14|usa_0338|COG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:36:15|usa_0339|AME|price_next_month|0||||||||||||||||||||||||||||1.7585|1.9081|1.6859|1.3333|1.5363|1.7778|1.8148|1.8696|2.203|2.5556|2.2963|2.2222|2.4074|2.2593|2.0193|2.037|1.8148|2.0741|2.3896|2.6859|2.3896|2.3896|2.6859|2.6119|2.5007|2.8519|2.76|2.9452|3.0741|3.3156|4|3.4904|3.8607|4.5096|3.7126|3.1393|2.6948|3.3793|3.4637|2.9259|3.2593|3.0459|3.083|3.2222|3.9467|4.0904|4.6326|4|4.4726|5.7378|4.8696|5.2281|5.1111|5.5852|5.8607|6.9704|7.6296|7.8519|9.1378|9.7541|11.3185|11.2207|12.2074|12.0681|12.1896|14.5985|12.5689|13.8311|15.4044|16.1244|17.3422|20.8889|19.5733|21.5644|21.2711|14.7778|14.2044|14.3156|14.3822|15.5067|16.1956|19.2222|19.6756|24.0222|27.1867|30.6933|28.3333|26.3467|31.3333|33.5533|31|35.55|40.99|40.71|46.28|47.83|49.42|52.72|48.69|52.15|47.9|52.42|53.05|54.82|47.05|48.09|47.03|44.1|51.1|57.2|61.58|67.49|76.3|69.8|77.8|67.08|72.9|88.17|89.61|91.65|97.15|83.87|93.25|98.2|113.26|134.93|139.05|132.4|136.77|126.26|123.5|129.66|144.92|137.93|158.6|140.77|162.05|174.66|173.48|183.34|184.56|169.58|184.85|184.19|
2025-10-30 06:36:20|usa_0340|EQT|price_next_month|0||||||||||||||||||||||||||||2.6961|2.4297|2.5877|2.818|2.5712|2.7808|2.7333|2.9945|3.0173|2.913|3.4066|3.769|4.2548|4.4345|4.4345|4.7211|5.8858|5.6148|5.2275|4.7242|4.4345|4.4345|4.2982|4.5305|4.3958|4.6854|3.9311|4.4531|5.0339|4.5894|4.6173|4.9271|5.0928|5.0339|3.8149|4.3075|4.0364|4.1046|5.7402|5.6535|5.3437|7.1838|8.0636|8.9836|9.089|12.3912|11.1056|10.1949|9.5227|11.1366|10.5914|11.0282|11.5176|11.9018|11.9668|12.763|13.5963|14.5566|15.8855|17.1309|17.6699|17.8557|22.0099|23.946|22.8618|22.0006|22.3104|25.1046|26.796|32.2234|29.1875|34.8937|34.5405|41.1203|32.3721|21.505|21.2076|20.8358|23.7788|25.9348|27.2731|26.9447|22.7255|23.1964|29.8566|32.6013|39.3297|39.3421|31.3002|30.8665|34.9432|37.564|36.8081|46.5414|53.592|53.0406|57.5015|67.526|58.1272|58.2635|46.1201|55.7233|47.6133|40.9344|38.2517|43.4312|45.1412|40.891|37.564|36.0213|39.466|38.7473|33.636|31.0958|30.7798|21.0465|19.47|20.45|15.11|10.74|6.05|14.59|14.52|15.14|16.31|19.1|18.39|19.91|21.25|39.75|44.03|41.84|32.67|34.84|42.18|42.38|35.4|40.09|34.51|36.54|51.12|49.44|53.75|51.8|
2025-10-30 06:36:26|usa_0342|FLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:36:27|usa_0343|NLSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-10-30 06:36:28|usa_0344|TXT|price_next_month|0||||||||||||||||||||||||||||4.4575|4.675|4.4775|4.455|5.6075|6.465|6.8225|7.595|7.5475|7.5525|8.1925|7.9375|9.35|10.1175|11.4475|12.1625|14.7825|13.1875|13.3125|12.75|12.9075|14.25|16.6575|17.1875|19.6575|21.4375|20|22.1875|24.345|27.845|35.065|28.905|29.905|39.125|36.94|37.19|37.22|46.065|41.125|38.595|29.845|30.97|28.53|25.22|25.5|26.51|28.16|15.825|22.915|24.59|19.7|20.5|19.28|14.745|21.71|24.845|26.64|27.59|30.65|34.075|35.99|37.675|37.085|36.02|42.23|44.975|44.955|45.465|46.585|50.835|56.445|69.21|56.11|61.01|43.47|17.7|9.03|10.73|13.44|17.78|19.53|22.84|20.76|20.82|26.29|26.1|23.13|19.42|25.48|26.64|26.05|25.21|28.76|25.75|27.38|28.79|35.5|40.9|36.37|41.53|42.56|43.98|43.7|42.17|34.22|38.68|39|40.08|47.37|46.66|49.13|52.74|58.67|62.14|68.27|53.63|53.23|53|49.3|46.09|45.93|26.36|34.94|35.8|45.26|64.24|69.01|73.85|68.06|69.25|65.64|68.44|72.85|66.94|77.77|76|84.71|84.59|92.9|80.42|76.51|70.37|77.77|79.99|
2025-10-30 06:36:33|usa_0345|AKAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237|249.13|98.88|78.84|51|29.06|9.45|7.75|3.16|4.61|2.29|1.06|0.97|1.33|2.42|4.58|7.9|12.95|11.84|14.93|13.85|13.1|11.81|15.27|17.34|21.88|33.69|39.63|46.86|56.18|44.08|33.96|39.19|30.2|35.77|23.34|14.38|13.48|22.02|16.44|22|24.7|38.83|38.36|51.67|48.32|34.43|24.22|26.94|32.23|32.59|35.18|37.99|40.71|43.91|47.2|44.755|47.68|53.07|59.02|60.3|58.155|73.78|76.71|60.82|45.62|50.99|50.53|69.47|68.59|60.94|47.14|52.25|66.99|71.65|75.26|72.25|65.1|80.06|88.13|86.5|93.35|97.71|112.44|95.12|111.03|108.7|119.92|105.46|114.55|112.28|96.22|88.33|88.95|81.97|94.5|103.33|123.23|100.93|98.28|101.08|99.9|80.58|76.31|73.01|
2025-10-30 06:36:36|usa_0346|MAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||19.63|19.63|20|20.25|20.13|20.63|20.13|19.5|19.38|20.88|22|27.5|26|28.75|26.5|28.38|28.06|27.31|27.56|24.63|25.56|24.38|20|22.56|23.19|23.94|19.63|20.81|22.5|24.1|24.2|27.57|29.35|29.9|28.45|29.7|33|37.33|40.2|48.13|41.87|47.9|59.75|57.21|60.3|70.22|64.27|72.57|73.22|72.75|80.35|95.53|95.12|73.15|85.71|68.25|73.13|55.33|29.42|14.74|17.53|19.67|29.8|30.85|44.71|41.45|44.58|48.66|52.82|53.13|49.76|54.3|61.57|58.41|57|59.72|70.05|62.05|59.21|56.6|64.91|65.01|70.5|86.01|81.76|79.16|84.74|77.97|76.08|89.24|70.78|68.69|62.43|57.39|54.6|64.57|57.62|59.06|51.62|46.16|40.14|33.05|27.5|22.31|7.47|7.63|6.96|15.7|13.79|16.3|18.09|16.54|12.55|10.61|11.13|13.74|9.99|12.75|9.72|15.79|13.76|16.01|18.7|20.78|14.66|16.71|16.9|
2025-10-30 06:36:41|usa_0347|NVDA|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0457|0.0355|0.0586|0.0721|0.1333|0.2378|0.3307|0.1688|0.1862|0.3567|0.353|0.4553|0.4251|0.2788|0.0843|0.1427|0.1052|0.2181|0.1514|0.1769|0.1854|0.1954|0.1038|0.1594|0.2416|0.2258|0.2557|0.3013|0.3927|0.383|0.4852|0.6165|0.5167|0.5773|0.8527|0.7885|0.5347|0.6175|0.316|0.1867|0.207|0.2607|0.363|0.3265|0.405|0.3285|0.233|0.3402|0.5665|0.501|0.3327|0.3907|0.3787|0.3108|0.3508|0.2993|0.3165|0.3618|0.3688|0.39|0.4595|0.475|0.4863|0.5242|0.5515|0.5533|0.562|0.793|0.784|1.168|1.5335|2.305|2.537|3.6088|4.236|5.0178|6.05|6.3048|7.017|4.0857|3.8565|3.3865|4.1878|5.4185|6.7518|8.8755|13.3745|13.4015|13.7145|16.2445|22.385|32.676|24.385|18.672|15.094|16.923|23.216|37.834|49.355|46.77|79.112|109.633|119.37|138.25|124.92|135.13|174.18||
2025-10-30 06:36:44|usa_0348|LH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.8736|1.8255|1.7998|1.8255|1.4776|0.7259|0.6722|0.698|0.5369|0.5111|0.4295|0.5369|0.4575|0.3501|0.3758|0.4575|0.698|0.6443|0.7109|1.2757|21.101|28.9679|29.2557|30.2823|38.6411|37.026|34.9643|42.61|29.4662|20.7036|22.9802|25.3083|27.2927|30.4541|36.6824|34.1395|33.6413|39.3455|41.1066|42.5241|43.5292|41.4503|50.3846|49.053|55.3415|58.8379|63.0903|67.8152|63.4425|59.0612|63.3738|64.9631|58.0561|52.8244|50.8571|55.1095|57.7211|59.1815|61.0801|67.4973|62.6951|69.8598|77.2392|82.8747|77.9694|72.0332|78.5106|75.5039|72.2394|72.7892|76.887|80.203|83.1067|86.6804|77.1705|84.7905|89.0772|93.888|98.6044|102.7107|109.3513|105.4426|96.5168|107.659|119.8922|107.6762|115.2961|120.399|136.5152|132.048|149.9082|146.6866|150.6298|137.9241|119.7118|137.3829|143.9118|141.5494|150.6813|141.2745|165.7323|171.6169|196.6503|228.4016|254.4143|246.571|233.1179|206.418|225.2402|190.5938|216.5894|194.7603|213.93|199.73|222.3|201.37|215.44|228.27|249.8|241.01|260.08|248.14|
2025-10-30 06:36:49|usa_0349|KEY|price_next_month|0||||||||||||||||||||||||||||8.665|8.905|8.45|6.08|8.985|12.04|13.85|15.32|16.385|11.83|12.975|13.075|15.42|15.05|15.265|13.57|18.5|15.815|16.25|14.315|13.94|13.375|16|16.875|18.315|19.315|19.315|23.315|26.19|26.065|31.125|30.595|32.5|39.75|34|30.31|31.88|30.94|31.5|27.94|21|18.5|17.56|24.69|26.66|23.18|26.75|21.26|24.61|28.11|26.26|24.43|24.05|24.11|26.91|28.25|31.09|29.7|30.18|33.59|33.42|33.16|34.24|32.24|35.39|38.22|36.9|37.14|38.17|35.68|34.69|28.45|26.14|24.13|10.55|12.41|7.28|6.15|5.78|5.39|7.18|9.02|8.46|8.2|8.9|8.67|8.04|7.06|7.77|8.04|7.98|8.42|9.4|9.97|12.28|12.535|12.76|13.64|13.54|13.2|12.99|14.45|14.84|12.42|11.16|12.29|11.7|14.12|17.97|18.24|18.04|18.25|21.4|19.92|20.87|18.16|16.47|17.55|18.37|17.97|18.71|11.65|12.01|12.98|16.86|21.76|19.66|23.27|25.06|19.31|18.3|17.87|19.19|11.26|12.31|10.22|14.53|14.49|16.13|17.25|17.98|14.84|17.92|17.4|
2025-10-30 06:36:55|usa_0350|MSI|price_next_month|0||||||||||||||||||||||||||||36.0209|39.2292|47.4659|31.43|31.9375|37.7709|37.9867|36.68|44.695|46.9584|49.9451|56.0001|59.5001|85.1668|105.7234|122.2085|114.9168|103.8334|123.9701|137.3868|138.2501|132.7201|178.5002|153.4168|126.0001|143.2201|126.0001|107.3334|159.2502|133.3035|187.5535|144.6668|138.9735|130.0835|121.9168|121.3335|168.5835|186.6669|212.9169|227.0569|317.3337|277.6669|232.7502|174.5802|159.6702|108.8501|130.8301|114.5901|93.1701|107.8001|81.2001|64.1901|55.8601|55.3701|63.2801|94.7101|116.0601|127.7501|111.5101|120.8201|110.1801|107.3801|148.2601|155.1202|158.9702|149.4501|159.3202|161.4202|138.9501|121.3101|118.9301|131.5301|80.5001|69.7201|60.4801|37.59|31.01|38.71|50.12|59.9901|43.05|49.49|52.4301|57.1201|38.77|45.88|44.89|46.91|46.41|51.03|48.34|51.68|58.39|57.2|54.83|62.52|63.8|63.58|63.68|64.5|62.41|59.75|60.16|69.97|66.77|75.19|69.38|72.58|80.71|85.97|90.68|90.54|99.46|109.83|121.3|122.56|116.91|144.91|165.96|166.32|177|143.81|139.8|158.06|167.55|188.3|223.92|248.59|231.94|213.69|238.59|249.71|257.01|291.4|286.63|278.46|319.5|339.15|398.92|449.35|469.25|440.39|438.98|432.18|
2025-11-05 06:45:34|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|270.37|
2025-11-05 06:45:41|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.36|
2025-11-05 06:45:46|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.81|
2025-11-05 06:45:51|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.87|
2025-11-05 06:45:57|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|477.54|
2025-11-05 06:46:02|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86.97|
2025-11-05 06:46:07|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|308.95|
2025-11-05 06:46:12|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|311.12|
2025-11-05 06:46:17|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.37|
2025-11-05 06:46:22|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.65|
2025-11-05 06:46:26|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|270.37|
2025-11-05 06:46:27|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|157.72|
2025-11-05 06:46:30|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.36|
2025-11-05 06:46:31|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.74|
2025-11-05 06:46:35|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.81|
2025-11-05 06:46:37|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.62|
2025-11-05 06:46:39|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.87|
2025-11-05 06:46:43|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|477.54|
2025-11-05 06:46:42|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|24.75|
2025-11-05 06:46:47|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86.97|
2025-11-05 06:46:48|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.98|
2025-11-05 06:46:52|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|308.95|
2025-11-05 06:46:55|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|53.45|
2025-11-05 06:46:56|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|311.12|
2025-11-05 06:47:00|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.9|
2025-11-05 06:47:01|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.37|
2025-11-05 06:47:05|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9947|
2025-11-05 06:47:05|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.65|
2025-11-05 06:47:07|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|101.23|
2025-11-05 06:47:10|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|157.72|
2025-11-05 06:47:14|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.74|
2025-11-05 06:47:13|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77|383.08|
2025-11-05 06:47:19|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.62|
2025-11-05 06:47:20|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|39.99|
2025-11-05 06:47:23|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|24.75|
2025-11-05 06:47:26|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|119.79|
2025-11-05 06:47:29|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.98|
2025-11-05 06:47:33|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|27.835|
2025-11-05 06:47:36|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|53.45|
2025-11-05 06:47:37|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|267.47|
2025-11-05 06:47:41|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|268.43|
2025-11-05 06:47:39|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.9|
2025-11-05 06:47:45|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9947|
2025-11-05 06:47:44|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|307.41|
2025-11-05 06:47:46|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|101.23|
2025-11-05 06:47:51|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65|142.9|
2025-11-05 06:47:52|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77|383.08|
2025-11-05 06:47:58|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|244.22|
2025-11-05 06:47:59|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|39.99|
2025-11-05 06:48:04|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24||
2025-11-05 06:48:06|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|119.79|
2025-11-05 06:48:09|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09|72.32|
2025-11-05 06:48:13|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|341.28|
2025-11-05 06:48:10|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|27.835|
2025-11-05 06:48:17|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|267.47|
2025-11-05 06:48:17|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98|102.27|
2025-11-05 06:48:21|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|268.43|
2025-11-05 06:48:23|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|149.81|
2025-11-05 06:48:24|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|307.41|
2025-11-05 06:48:26|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|298.43|
2025-11-05 06:48:30|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65|142.9|
2025-11-05 06:48:32|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|78.15|
2025-11-05 06:48:36|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|244.22|
2025-11-05 06:48:39|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24||
2025-11-05 06:48:38|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|341.56|
2025-11-05 06:48:44|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09|72.32|
2025-11-05 06:48:44|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|180.9|
2025-11-05 06:48:48|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|341.28|
2025-11-05 06:48:50|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|36.06|
2025-11-05 06:48:52|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98|102.27|
2025-11-05 06:48:58|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|149.81|
2025-11-05 06:48:58|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|201.02|
2025-11-05 06:49:01|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|298.43|
2025-11-05 06:49:03|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81|90.42|
2025-11-05 06:49:06|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|78.15|
2025-11-05 06:49:10|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|166.5|
2025-11-05 06:49:15|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:49:16|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26|35.5|
2025-11-05 06:49:12|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|341.56|
2025-11-05 06:49:19|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|180.9|
2025-11-05 06:49:19|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|46.07|
2025-11-05 06:49:23|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|36.06|
2025-11-05 06:49:24|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|56.38|
2025-11-05 06:49:28|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|201.02|
2025-11-05 06:49:29|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|154.27|
2025-11-05 06:49:33|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81|90.42|
2025-11-05 06:49:34|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|220.37|
2025-11-05 06:49:38|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|166.5|
2025-11-05 06:49:40|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11|225.14|
2025-11-05 06:49:43|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:49:44|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26|35.5|
2025-11-05 06:49:43|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|298.43|
2025-11-05 06:49:47|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|46.07|
2025-11-05 06:49:51|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:49:51|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|56.38|
2025-11-05 06:49:52|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65|551.99|
2025-11-05 06:49:56|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:49:56|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|154.27|
2025-11-05 06:49:57|usa_0052|GS|price_next_month|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25|790.83|
2025-11-05 06:50:00|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|220.37|
2025-11-05 06:50:02|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|88.86|
2025-11-05 06:50:06|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11|225.14|
2025-11-05 06:50:09|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|298.43|
2025-11-05 06:50:08|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||35.05|35.05|33.6732|25.0628|28.934|29.5526|38.7915|41.4055|49.3873|58.1174|55.3737|55.3737|57.4988|65.1015|69.9604|71.457|39.1906|34.4215|38.1629|34.5512|35.6686|39.5398|46.6436|42.4033|49.7665|57.868|58.6163|65.3509|70.2198|72.0855|92.04|35.9181|38.8514|43.7103|43.401|38.8514|38.9112|58.6163|64.5428|56.8104|47.8907|55.8725|33.9226|53.6875|47.1425|48.7687|36.7861|29.4827|33.5335|36.5965|32.2863|23.8855|24.3844|23.5463|28.2156|30.5403|36.0378|34.5013|37.5244|33.6033|35.8981|35.6786|39.1906|34.1222|38.3325|42.4033|38.6119|42.0241|45.586|54.0567|57.3791|60.2725|58.9355|59.2648|50.7243|30.3807|32.7353|31.139|34.621|35.8083|38.5521|47.362|42.7624|47.0028|55.8825|61.0906|52.9791|52.2807|57.9079|60.5219|57.9179|61.1006|68.0847|73.3726|82.7911|86.5326|91.0223|92.6885|91.621|95.9012|97.5375|100.6903|104.8109|103.0449|102.9651|114.0099|116.0652|110.0567|118.7264|131.5904|136.5875|144.6552|160.2184|145.177|160.1984|136.4444|135.3232|163.5881|162.4858|162.7402|163.2019|133.6932|140.7312|155.4101|184.0708|210.1405|220.2688|205.9762|192.6539|182.3184|181.3291|192.2205|196.4226|188.2823|182.9025|172.6612|190.5623|181.5835|192.9083|193.7845|210.7812|198.3258|209.4904|201.33|
2025-11-05 06:50:15|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:50:16|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65|551.99|
2025-11-05 06:50:15|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|78.96|
2025-11-05 06:50:20|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:50:21|usa_0052|GS|price_next_month|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25|790.83|
2025-11-05 06:50:21|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06|237.76|
2025-11-05 06:50:25|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|88.86|
2025-11-05 06:50:27|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|46.68|
2025-11-05 06:50:31|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||35.05|35.05|33.6732|25.0628|28.934|29.5526|38.7915|41.4055|49.3873|58.1174|55.3737|55.3737|57.4988|65.1015|69.9604|71.457|39.1906|34.4215|38.1629|34.5512|35.6686|39.5398|46.6436|42.4033|49.7665|57.868|58.6163|65.3509|70.2198|72.0855|92.04|35.9181|38.8514|43.7103|43.401|38.8514|38.9112|58.6163|64.5428|56.8104|47.8907|55.8725|33.9226|53.6875|47.1425|48.7687|36.7861|29.4827|33.5335|36.5965|32.2863|23.8855|24.3844|23.5463|28.2156|30.5403|36.0378|34.5013|37.5244|33.6033|35.8981|35.6786|39.1906|34.1222|38.3325|42.4033|38.6119|42.0241|45.586|54.0567|57.3791|60.2725|58.9355|59.2648|50.7243|30.3807|32.7353|31.139|34.621|35.8083|38.5521|47.362|42.7624|47.0028|55.8825|61.0906|52.9791|52.2807|57.9079|60.5219|57.9179|61.1006|68.0847|73.3726|82.7911|86.5326|91.0223|92.6885|91.621|95.9012|97.5375|100.6903|104.8109|103.0449|102.9651|114.0099|116.0652|110.0567|118.7264|131.5904|136.5875|144.6552|160.2184|145.177|160.1984|136.4444|135.3232|163.5881|162.4858|162.7402|163.2019|133.6932|140.7312|155.4101|184.0708|210.1405|220.2688|205.9762|192.6539|182.3184|181.3291|192.2205|196.4226|188.2823|182.9025|172.6612|190.5623|181.5835|192.9083|193.7845|210.7812|198.3258|209.4904|201.33|
2025-11-05 06:50:32|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|81.31|
2025-11-05 06:50:37|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|78.96|
2025-11-05 06:50:37|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|80.87|
2025-11-05 06:50:41|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06|237.76|
2025-11-05 06:50:43|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|360.73|
2025-11-05 06:50:48|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:50:46|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|46.68|
2025-11-05 06:50:51|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|81.31|
2025-11-05 06:50:49|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|862.86|
2025-11-05 06:50:54|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|80.87|
2025-11-05 06:50:55|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|123.62|
2025-11-05 06:50:58|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|360.73|
2025-11-05 06:51:04|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:51:00|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|69.73||
2025-11-05 06:51:06|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|96.42|
2025-11-05 06:51:05|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|862.86|
2025-11-05 06:51:10|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|123.62|
2025-11-05 06:51:10|usa_0067|COST|price_next_month|1.8755555555556|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|925.63||
2025-11-05 06:51:16|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|65.51|
2025-11-05 06:51:15|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|69.73||
2025-11-05 06:51:20|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|96.42|
2025-11-05 06:51:18|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|77.05|
2025-11-05 06:51:24|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|60.21|
2025-11-05 06:51:23|usa_0067|COST|price_next_month|1.8755555555556|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|925.63||
2025-11-05 06:51:29|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|65.51|
2025-11-05 06:51:28|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|161.46|
2025-11-05 06:51:31|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|77.05|
2025-11-05 06:51:36|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|60.21|
2025-11-05 06:51:34|usa_0073|F|price_next_month|0||||||||||||||||||||||||||||8.3444|8.0051|7.5281|5.0338|5.0792|5.8955|6.0769|4.9195|5.5327|8.2319|8.299|6.6211|8.3679|9.9316|9.5688|11.225|12.1537|10.5792|11.566|10.7026|9.1607|9.8427|10.5212|10.4305|10.7026|13.0172|11.7474|11.3375|11.6567|12.6072|14.8312|15.8507|18.5027|25.0906|31.2195|29.7133|33.6513|35.0206|26.564|30.0584|27.2486|29.9872|26.5611|26.13|28.19|29.48|25.47|16.05|15.3|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.36|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|13.13|
2025-11-05 06:51:40|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|161.46|
2025-11-05 06:51:40|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|41.2|
2025-11-05 06:51:45|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|239.99||
2025-11-05 06:51:45|usa_0073|F|price_next_month|0||||||||||||||||||||||||||||8.3444|8.0051|7.5281|5.0338|5.0792|5.8955|6.0769|4.9195|5.5327|8.2319|8.299|6.6211|8.3679|9.9316|9.5688|11.225|12.1537|10.5792|11.566|10.7026|9.1607|9.8427|10.5212|10.4305|10.7026|13.0172|11.7474|11.3375|11.6567|12.6072|14.8312|15.8507|18.5027|25.0906|31.2195|29.7133|33.6513|35.0206|26.564|30.0584|27.2486|29.9872|26.5611|26.13|28.19|29.48|25.47|16.05|15.3|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.36|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|13.13|
2025-11-05 06:51:49|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|175.76|
2025-11-05 06:51:49|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|41.2|
2025-11-05 06:51:54|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|239.99||
2025-11-05 06:51:54|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54|25.94|
2025-11-05 06:51:59|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|23.85|
2025-11-05 06:51:58|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|175.76|
2025-11-05 06:52:03|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|56.24|38.66|34.76|37.86|36.44|32.22|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|69.87|
2025-11-05 06:52:03|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54|25.94|
2025-11-05 06:52:08|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|23.85|
2025-11-05 06:52:06|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|26.08|
2025-11-05 06:52:10|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|56.24|38.66|34.76|37.86|36.44|32.22|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|69.87|
2025-11-05 06:52:10|usa_0083|MS|price_next_month|0.79459002535926|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48|164.01|
2025-11-05 06:52:13|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|26.08|
2025-11-05 06:52:16|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|491.88|
2025-11-05 06:52:16|usa_0083|MS|price_next_month|0.79459002535926|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48|164.01|
2025-11-05 06:52:21|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|491.88|
2025-11-05 06:52:21|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|124.3|
2025-11-05 06:52:27|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|124.3|
2025-11-05 06:52:28|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|567.39|
2025-11-05 06:52:33|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|567.39|
2025-11-05 06:52:34|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98|89.98|
2025-11-05 06:52:39|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|105.84|
2025-11-05 06:52:39|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98|89.98|
2025-11-05 06:52:44|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|105.84|
2025-11-05 06:52:44|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|215.38|
2025-11-05 06:52:50|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|811.34|
2025-11-05 06:52:48|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|215.38|
2025-11-05 06:52:55|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|811.34|
2025-11-05 06:52:54|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|235.81||
2025-11-05 06:53:00|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|577.26|
2025-11-05 06:53:00|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|235.81||
2025-11-05 06:53:05|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|182.55|
2025-11-05 06:53:06|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|577.26|
2025-11-05 06:53:10|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|79.82|
2025-11-05 06:53:11|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|182.55|
2025-11-05 06:53:14|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61|142.05|
2025-11-05 06:53:17|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|79.82|
2025-11-05 06:53:19|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|1082.81|
2025-11-05 06:53:20|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61|142.05|
2025-11-05 06:53:25|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|1082.81|
2025-11-05 06:53:24|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|107.93|
2025-11-05 06:53:28|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|107.93|
2025-11-05 06:53:31|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|219.99|
2025-11-05 06:53:34|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|219.99|
2025-11-05 06:53:35|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|81.4|
2025-11-05 06:53:41|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:53:38|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|81.4|
2025-11-05 06:53:43|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:53:43|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|130.34|
2025-11-05 06:53:45|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|130.34|
2025-11-05 06:53:47|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:53:48|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:53:48|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|260.3|
2025-11-05 06:53:49|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|260.3|
2025-11-05 06:53:54|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97|254.44|
2025-11-05 06:53:54|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97|254.44|
2025-11-05 06:53:58|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|344.9|
2025-11-05 06:53:58|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|344.9|
2025-11-05 06:54:04|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|58.69|
2025-11-05 06:54:04|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|58.69|
2025-11-05 06:54:09|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:54:09|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:54:10|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|119.71|
2025-11-05 06:54:10|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|119.71|
2025-11-05 06:54:17|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.88|25.75|21.19|23.19|19.06|35.88|46.56|42.88|40.94|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|178.98|
2025-11-05 06:54:17|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.88|25.75|21.19|23.19|19.06|35.88|46.56|42.88|40.94|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|178.98|
2025-11-05 06:54:21|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|139.57|
2025-11-05 06:54:22|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|139.57|
2025-11-05 06:54:28|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|94.04|
2025-11-05 06:54:28|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|94.04|
2025-11-05 06:54:34|usa_0116|KR|price_next_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.41||
2025-11-05 06:54:33|usa_0116|KR|price_next_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.41||
2025-11-05 06:54:40|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|26.84|
2025-11-05 06:54:39|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|26.84|
2025-11-05 06:54:45|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|72.88|
2025-11-05 06:54:46|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|72.88|
2025-11-05 06:54:49|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|18.47|
2025-11-05 06:54:49|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|18.47|
2025-11-05 06:54:55|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|352.75||
2025-11-05 06:54:55|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|352.75||
2025-11-05 06:55:01|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|47.61|
2025-11-05 06:55:01|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|47.61|
2025-11-05 06:55:04|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95|57.87|
2025-11-05 06:55:04|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95|57.87|
2025-11-05 06:55:10|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75|101.52|
2025-11-05 06:55:09|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75|101.52|
2025-11-05 06:55:13|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|55.98|58.76|
2025-11-05 06:55:14|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|55.98|58.76|
2025-11-05 06:55:18|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|545.46|651.8|
2025-11-05 06:55:19|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|545.46|651.8|
2025-11-05 06:55:24|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|267.38|244.41|
2025-11-05 06:55:23|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|267.38|244.41|
2025-11-05 06:55:28|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:55:29|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:55:29|usa_0131|YUM|price_next_month|0.34158415841584|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778||5.5835|6.662|8.2242||10.4712|7.3038|7.4602||5.2689|5.2365|6.4715||8.2152|7.6615|8.5298||11.4869|10.9045|8.5963||10.0524|10.66|12.4001||13.4823|14.2768|16.3225||18.4401|17.0344|17.5413||18.1202|17.5737|21.9995||24.3472|23.5274|26.7129||28.5464|25.6558|19.3713||24.9008|24.6276|25.361||29.4453|29.9846|36.0102||39.7781|39.095|40.2958||50.5926|45.8181|48.2341||48.7159|50.3482|55.8561||55.5901|52.0811|55.5469||64.794|57.3589|52.1386||59.0271|65.2254|63.39||72.64|76.82|83.47||81.33|86.89|92.22||102.35|116.78|100.67||89.73|95.85|105.8||119.97|131.03|122.84||121.47|111.24|128.66||128.69|129.38|125.55||137.43|134.92|138.94||143.94|146.97|149.55|
2025-11-05 06:55:31|usa_0131|YUM|price_next_month|0.34158415841584|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778||5.5835|6.662|8.2242||10.4712|7.3038|7.4602||5.2689|5.2365|6.4715||8.2152|7.6615|8.5298||11.4869|10.9045|8.5963||10.0524|10.66|12.4001||13.4823|14.2768|16.3225||18.4401|17.0344|17.5413||18.1202|17.5737|21.9995||24.3472|23.5274|26.7129||28.5464|25.6558|19.3713||24.9008|24.6276|25.361||29.4453|29.9846|36.0102||39.7781|39.095|40.2958||50.5926|45.8181|48.2341||48.7159|50.3482|55.8561||55.5901|52.0811|55.5469||64.794|57.3589|52.1386||59.0271|65.2254|63.39||72.64|76.82|83.47||81.33|86.89|92.22||102.35|116.78|100.67||89.73|95.85|105.8||119.97|131.03|122.84||121.47|111.24|128.66||128.69|129.38|125.55||137.43|134.92|138.94||143.94|146.97|149.55|
2025-11-05 06:55:34|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|260.24|268.62|
2025-11-05 06:55:37|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|260.24|268.62|
2025-11-05 06:55:40|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81|50.42||
2025-11-05 06:55:42|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81|50.42||
2025-11-05 06:55:45|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|12.5|12.71|
2025-11-05 06:55:51|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:55:48|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|12.5|12.71|
2025-11-05 06:55:53|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:55:54|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|97.73|94.52|
2025-11-05 06:55:52|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|97.73|94.52|
2025-11-05 06:55:58|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|35.54|36.02|
2025-11-05 06:55:58|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|35.54|36.02|
2025-11-05 06:56:05|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|105|114.39|
2025-11-05 06:56:03|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|105|114.39|
2025-11-05 06:56:10|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|576.61|583.45|
2025-11-05 06:56:10|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|576.61|583.45|
2025-11-05 06:56:16|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|111.75|115.66|
2025-11-05 06:56:16|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|111.75|115.66|
2025-11-05 06:56:21|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|278|283.38|
2025-11-05 06:56:21|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|278|283.38|
2025-11-05 06:56:27|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|384.72|381.56|
2025-11-05 06:56:28|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|384.72|381.56|
2025-11-05 06:56:34|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|287.88|242.59|
2025-11-05 06:56:33|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|287.88|242.59|
2025-11-05 06:56:38|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65|294.91|351.94|
2025-11-05 06:56:39|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65|294.91|351.94|
2025-11-05 06:56:42|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|105.5|97.75|
2025-11-05 06:56:42|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|105.5|97.75|
2025-11-05 06:56:47|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|255.97|243.92|
2025-11-05 06:56:48|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|255.97|243.92|
2025-11-05 06:56:53|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|137.31|169.56|
2025-11-05 06:56:53|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|137.31|169.56|
2025-11-05 06:56:59|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.18|60.53|
2025-11-05 06:56:59|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.18|60.53|
2025-11-05 06:57:05|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392.73|356.24|
2025-11-05 06:57:06|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392.73|356.24|
2025-11-05 06:57:12|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|199.2|178.15|
2025-11-05 06:57:11|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|199.2|178.15|
2025-11-05 06:57:17|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|203.25|191.52|
2025-11-05 06:57:16|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|203.25|191.52|
2025-11-05 06:57:22|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|261.76|256.4|
2025-11-05 06:57:27|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|261.76|256.4|
2025-11-05 06:57:29|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|155.22|190.77|
2025-11-05 06:57:34|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:57:32|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|155.22|190.77|
2025-11-05 06:57:36|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:57:35|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26|478.64|468.3|
2025-11-05 06:57:37|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26|478.64|468.3|
2025-11-05 06:57:41|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|178.25|178.71|
2025-11-05 06:57:42|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|178.25|178.71|
2025-11-05 06:57:46|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25|167.32||
2025-11-05 06:57:47|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25|167.32||
2025-11-05 06:57:52|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|456.87|425.57|
2025-11-05 06:57:53|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|456.87|425.57|
2025-11-05 06:57:57|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|30.93|30.3|
2025-11-05 06:57:58|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|30.93|30.3|
2025-11-05 06:58:04|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|99.36|107.19|
2025-11-05 06:58:09|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|99.36|107.19|
2025-11-05 06:58:10|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|63.24|89.08|
2025-11-05 06:58:16|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|274.12|267.62|
2025-11-05 06:58:20|usa_0164|BHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:58:14|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|63.24|89.08|
2025-11-05 06:58:24|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|274.12|267.62|
2025-11-05 06:58:21|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|44.94|46.12|
2025-11-05 06:58:28|usa_0164|BHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-05 06:58:34|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|44.94|46.12|
2025-11-11 17:46:37|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|270.37|
2025-11-11 17:46:41|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.36|
2025-11-11 17:46:45|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.81|
2025-11-11 17:46:49|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.87|
2025-11-11 17:46:53|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|477.54|
2025-11-11 17:46:57|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86.97|
2025-11-11 17:47:02|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|308.95|
2025-11-11 17:47:06|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|311.12|
2025-11-11 17:47:16|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.37|
2025-11-11 17:47:20|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.65|
2025-11-11 17:47:24|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|157.72|
2025-11-11 17:47:27|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|270.37|
2025-11-11 17:47:28|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.74|
2025-11-11 17:47:30|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.36|
2025-11-11 17:47:32|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.62|
2025-11-11 17:47:34|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.81|
2025-11-11 17:47:36|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|24.75|
2025-11-11 17:47:38|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.87|
2025-11-11 17:47:41|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.98|
2025-11-11 17:47:42|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|477.54|
2025-11-11 17:47:45|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|53.45|
2025-11-11 17:47:45|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86.97|
2025-11-11 17:47:49|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|308.95|
2025-11-11 17:47:49|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.9|
2025-11-11 17:47:53|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9947|
2025-11-11 17:47:52|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|311.12|
2025-11-11 17:47:54|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|101.23|
2025-11-11 17:47:56|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.37|
2025-11-11 17:48:00|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.65|
2025-11-11 17:47:58|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77|373.9|
2025-11-11 17:48:03|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|157.72|
2025-11-11 17:48:04|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|39.99|
2025-11-11 17:48:07|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.74|
2025-11-11 17:48:08|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|119.79|
2025-11-11 17:48:11|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.62|
2025-11-11 17:48:12|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|27.835|
2025-11-11 17:48:14|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|24.75|
2025-11-11 17:48:17|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|267.47|
2025-11-11 17:48:19|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.98|
2025-11-11 17:48:21|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|268.43|
2025-11-11 17:48:23|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|53.45|
2025-11-11 17:48:23|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|307.41|
2025-11-11 17:48:27|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.9|
2025-11-11 17:48:32|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9947|
2025-11-11 17:48:28|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65|144.63|
2025-11-11 17:48:33|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|101.23|
2025-11-11 17:48:34|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|244.22|
2025-11-11 17:48:36|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77|373.9|
2025-11-11 17:48:37|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24||
2025-11-11 17:48:41|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|39.99|
2025-11-11 17:48:41|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09|71.685|
2025-11-11 17:48:45|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|341.28|
2025-11-11 17:48:44|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|119.79|
2025-11-11 17:48:48|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|27.835|
2025-11-11 17:48:48|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98|103.17|
2025-11-11 17:48:52|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|267.47|
2025-11-11 17:48:53|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|149.81|
2025-11-11 17:48:55|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|268.43|
2025-11-11 17:48:56|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|298.43|
2025-11-11 17:48:58|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|307.41|
2025-11-11 17:49:00|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|78.15|
2025-11-11 17:49:03|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65|144.63|
2025-11-11 17:49:05|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|341.56|
2025-11-11 17:49:08|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|244.22|
2025-11-11 17:49:10|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|180.9|
2025-11-11 17:49:12|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24||
2025-11-11 17:49:14|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|36.06|
2025-11-11 17:49:16|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09|71.72|
2025-11-11 17:49:19|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|341.28|
2025-11-11 17:49:18|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|201.02|
2025-11-11 17:49:22|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98|103.17|
2025-11-11 17:49:23|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81|95.1|
2025-11-11 17:49:26|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|149.81|
2025-11-11 17:49:28|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|166.5|
2025-11-11 17:49:28|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|298.43|
2025-11-11 17:49:33|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:49:34|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26|35.5|
2025-11-11 17:49:35|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|46.07|
2025-11-11 17:49:33|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|78.15|
2025-11-11 17:49:41|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|56.38|
2025-11-11 17:49:42|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|341.56|
2025-11-11 17:49:46|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|154.27|
2025-11-11 17:49:46|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|180.9|
2025-11-11 17:49:50|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|36.06|
2025-11-11 17:49:49|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|220.37|
2025-11-11 17:49:55|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11|225.14|
2025-11-11 17:49:54|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|201.02|
2025-11-11 17:49:57|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|298.43|
2025-11-11 17:49:58|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81|95.1|
2025-11-11 17:50:02|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:03|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65|551.99|
2025-11-11 17:50:03|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|166.5|
2025-11-11 17:50:07|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:08|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:09|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26|35.5|
2025-11-11 17:50:08|usa_0052|GS|price_next_month|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25|806.5|
2025-11-11 17:50:11|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|46.07|
2025-11-11 17:50:14|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|88.86|
2025-11-11 17:50:15|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|56.38|
2025-11-11 17:50:20|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|154.27|
2025-11-11 17:50:24|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|220.37|
2025-11-11 17:50:19|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||35.05|35.05|33.6732|25.0628|28.934|29.5526|38.7915|41.4055|49.3873|58.1174|55.3737|55.3737|57.4988|65.1015|69.9604|71.457|39.1906|34.4215|38.1629|34.5512|35.6686|39.5398|46.6436|42.4033|49.7665|57.868|58.6163|65.3509|70.2198|72.0855|92.04|35.9181|38.8514|43.7103|43.401|38.8514|38.9112|58.6163|64.5428|56.8104|47.8907|55.8725|33.9226|53.6875|47.1425|48.7687|36.7861|29.4827|33.5335|36.5965|32.2863|23.8855|24.3844|23.5463|28.2156|30.5403|36.0378|34.5013|37.5244|33.6033|35.8981|35.6786|39.1906|34.1222|38.3325|42.4033|38.6119|42.0241|45.586|54.0567|57.3791|60.2725|58.9355|59.2648|50.7243|30.3807|32.7353|31.139|34.621|35.8083|38.5521|47.362|42.7624|47.0028|55.8825|61.0906|52.9791|52.2807|57.9079|60.5219|57.9179|61.1006|68.0847|73.3726|82.7911|86.5326|91.0223|92.6885|91.621|95.9012|97.5375|100.6903|104.8109|103.0449|102.9651|114.0099|116.0652|110.0567|118.7264|131.5904|136.5875|144.6552|160.2184|145.177|160.1984|136.4444|135.3232|163.5881|162.4858|162.7402|163.2019|133.6932|140.7312|155.4101|184.0708|210.1405|220.2688|205.9762|192.6539|182.3184|181.3291|192.2205|196.4226|188.2823|182.9025|172.6612|190.5623|181.5835|192.9083|193.7845|210.7812|198.3258|209.4904|201.33|
2025-11-11 17:50:28|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11|225.14|
2025-11-11 17:50:30|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|78.96|
2025-11-11 17:50:30|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|298.43|
2025-11-11 17:50:35|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:34|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06|235.605|
2025-11-11 17:50:37|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65|551.99|
2025-11-11 17:50:40|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:39|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|46.68|
2025-11-11 17:50:41|usa_0052|GS|price_next_month|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25|806.5|
2025-11-11 17:50:44|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|81.31|
2025-11-11 17:50:45|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|88.86|
2025-11-11 17:50:48|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|80.87|
2025-11-11 17:50:49|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||35.05|35.05|33.6732|25.0628|28.934|29.5526|38.7915|41.4055|49.3873|58.1174|55.3737|55.3737|57.4988|65.1015|69.9604|71.457|39.1906|34.4215|38.1629|34.5512|35.6686|39.5398|46.6436|42.4033|49.7665|57.868|58.6163|65.3509|70.2198|72.0855|92.04|35.9181|38.8514|43.7103|43.401|38.8514|38.9112|58.6163|64.5428|56.8104|47.8907|55.8725|33.9226|53.6875|47.1425|48.7687|36.7861|29.4827|33.5335|36.5965|32.2863|23.8855|24.3844|23.5463|28.2156|30.5403|36.0378|34.5013|37.5244|33.6033|35.8981|35.6786|39.1906|34.1222|38.3325|42.4033|38.6119|42.0241|45.586|54.0567|57.3791|60.2725|58.9355|59.2648|50.7243|30.3807|32.7353|31.139|34.621|35.8083|38.5521|47.362|42.7624|47.0028|55.8825|61.0906|52.9791|52.2807|57.9079|60.5219|57.9179|61.1006|68.0847|73.3726|82.7911|86.5326|91.0223|92.6885|91.621|95.9012|97.5375|100.6903|104.8109|103.0449|102.9651|114.0099|116.0652|110.0567|118.7264|131.5904|136.5875|144.6552|160.2184|145.177|160.1984|136.4444|135.3232|163.5881|162.4858|162.7402|163.2019|133.6932|140.7312|155.4101|184.0708|210.1405|220.2688|205.9762|192.6539|182.3184|181.3291|192.2205|196.4226|188.2823|182.9025|172.6612|190.5623|181.5835|192.9083|193.7845|210.7812|198.3258|209.4904|201.33|
2025-11-11 17:50:54|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|78.96|
2025-11-11 17:50:52|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|360.73|
2025-11-11 17:50:59|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:50:58|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06|235.605|
2025-11-11 17:51:00|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|862.86|
2025-11-11 17:51:04|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|46.68|
2025-11-11 17:51:05|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|123.62|
2025-11-11 17:51:08|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|81.31|
2025-11-11 17:51:10|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|69.73||
2025-11-11 17:51:12|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|80.87|
2025-11-11 17:51:14|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|96.42|
2025-11-11 17:51:16|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|360.73|
2025-11-11 17:51:21|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:51:18|usa_0067|COST|price_next_month|1.8755555555556|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|925.63||
2025-11-11 17:51:23|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|61.11|
2025-11-11 17:51:22|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|862.86|
2025-11-11 17:51:25|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|77.05|
2025-11-11 17:51:26|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|123.62|
2025-11-11 17:51:30|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|60.21|
2025-11-11 17:51:31|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|69.73||
2025-11-11 17:51:33|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|161.46|
2025-11-11 17:51:34|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|96.42|
2025-11-11 17:51:38|usa_0073|F|price_next_month|0||||||||||||||||||||||||||||8.3444|8.0051|7.5281|5.0338|5.0792|5.8955|6.0769|4.9195|5.5327|8.2319|8.299|6.6211|8.3679|9.9316|9.5688|11.225|12.1537|10.5792|11.566|10.7026|9.1607|9.8427|10.5212|10.4305|10.7026|13.0172|11.7474|11.3375|11.6567|12.6072|14.8312|15.8507|18.5027|25.0906|31.2195|29.7133|33.6513|35.0206|26.564|30.0584|27.2486|29.9872|26.5611|26.13|28.19|29.48|25.47|16.05|15.3|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.36|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|13.13|
2025-11-11 17:51:38|usa_0067|COST|price_next_month|1.8755555555556|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|925.63||
2025-11-11 17:51:43|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|61.11|
2025-11-11 17:51:43|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|41.2|
2025-11-11 17:51:45|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|77.05|
2025-11-11 17:51:48|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|239.99||
2025-11-11 17:51:50|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|60.21|
2025-11-11 17:51:51|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|175.76|
2025-11-11 17:51:52|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|161.46|
2025-11-11 17:51:55|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54|25.11|
2025-11-11 17:52:00|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|23.85|
2025-11-11 17:51:57|usa_0073|F|price_next_month|0||||||||||||||||||||||||||||8.3444|8.0051|7.5281|5.0338|5.0792|5.8955|6.0769|4.9195|5.5327|8.2319|8.299|6.6211|8.3679|9.9316|9.5688|11.225|12.1537|10.5792|11.566|10.7026|9.1607|9.8427|10.5212|10.4305|10.7026|13.0172|11.7474|11.3375|11.6567|12.6072|14.8312|15.8507|18.5027|25.0906|31.2195|29.7133|33.6513|35.0206|26.564|30.0584|27.2486|29.9872|26.5611|26.13|28.19|29.48|25.47|16.05|15.3|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.36|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|13.13|
2025-11-11 17:52:01|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|56.24|38.66|34.76|37.86|36.44|32.22|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|69.87|
2025-11-11 17:52:01|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|41.2|
2025-11-11 17:52:05|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|26.08|
2025-11-11 17:52:06|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|239.99||
2025-11-11 17:52:08|usa_0083|MS|price_next_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48|166.33|
2025-11-11 17:52:09|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|175.76|
2025-11-11 17:52:12|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|491.88|
2025-11-11 17:52:13|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54|25.11|
2025-11-11 17:52:18|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|23.85|
2025-11-11 17:52:20|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|56.24|38.66|34.76|37.86|36.44|32.22|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|69.87|
2025-11-11 17:52:17|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|124.3|
2025-11-11 17:52:22|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|26.08|
2025-11-11 17:52:23|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|567.39|
2025-11-11 17:52:25|usa_0083|MS|price_next_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48|166.33|
2025-11-11 17:52:28|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98|91.49|
2025-11-11 17:52:30|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|491.88|
2025-11-11 17:52:33|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|105.84|
2025-11-11 17:52:34|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|124.3|
2025-11-11 17:52:36|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|215.38|
2025-11-11 17:52:38|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|567.39|
2025-11-11 17:52:41|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|811.34|
2025-11-11 17:52:42|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98|91.47|
2025-11-11 17:52:45|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|235.81||
2025-11-11 17:52:47|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|105.84|
2025-11-11 17:52:50|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|577.26|
2025-11-11 17:52:50|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|215.38|
2025-11-11 17:52:55|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|811.34|
2025-11-11 17:52:54|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|182.55|
2025-11-11 17:52:59|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|79.82|
2025-11-11 17:52:58|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|235.81||
2025-11-11 17:53:02|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61|146.05|
2025-11-11 17:53:03|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|577.26|
2025-11-11 17:53:06|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|1082.81|
2025-11-11 17:53:07|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|182.55|
2025-11-11 17:53:10|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|79.82|
2025-11-11 17:53:10|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|107.93|
2025-11-11 17:53:13|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61|146.05|
2025-11-11 17:53:15|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|219.99|
2025-11-11 17:53:17|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|1082.81|
2025-11-11 17:53:18|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|81.4|
2025-11-11 17:53:23|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:21|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|107.93|
2025-11-11 17:53:24|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|130.34|
2025-11-11 17:53:26|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:26|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|219.99|
2025-11-11 17:53:27|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|260.3|
2025-11-11 17:53:29|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|81.4|
2025-11-11 17:53:34|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:33|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97|243.99|
2025-11-11 17:53:35|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|130.34|
2025-11-11 17:53:38|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:36|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|344.9|
2025-11-11 17:53:39|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|260.3|
2025-11-11 17:53:40|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|58.69|
2025-11-11 17:53:45|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:44|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97|243.99|
2025-11-11 17:53:46|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|119.71|
2025-11-11 17:53:47|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|344.9|
2025-11-11 17:53:51|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.88|25.75|21.19|23.19|19.06|35.88|46.56|42.88|40.94|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|178.98|
2025-11-11 17:53:52|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|58.69|
2025-11-11 17:53:56|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-11 17:53:55|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|139.57|
2025-11-11 17:53:57|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|119.71|
2025-11-11 17:53:59|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|94.04|
2025-11-11 17:54:01|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.88|25.75|21.19|23.19|19.06|35.88|46.56|42.88|40.94|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|178.98|
2025-11-11 17:54:05|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|139.57|
2025-11-11 17:54:04|usa_0116|KR|price_next_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.41||
2025-11-11 17:54:09|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|94.04|
2025-11-11 17:54:10|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|26.84|
2025-11-11 17:54:14|usa_0116|KR|price_next_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.41||
2025-11-11 17:54:15|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|72.88|
2025-11-11 17:54:18|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|26.84|
2025-11-11 17:54:19|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|18.47|
2025-11-11 17:54:23|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|72.88|
2025-11-11 17:54:24|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|352.75||
2025-11-11 17:54:26|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|18.47|
2025-11-11 17:54:28|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|47.61|
2025-11-11 17:54:30|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|352.75||
2025-11-11 17:54:34|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|47.61|
2025-11-14 07:20:39|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|270.37|
2025-11-14 07:20:46|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.36|
2025-11-14 07:20:52|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.81|
2025-11-14 07:20:58|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.87|
2025-11-14 07:21:04|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|477.54|
2025-11-14 07:21:10|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86.97|
2025-11-14 07:21:16|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|308.95|
2025-11-14 07:21:21|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|311.12|
2025-11-14 07:21:26|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.37|
2025-11-14 07:21:30|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.65|
2025-11-14 07:21:36|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|157.72|
2025-11-14 07:21:42|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.74|
2025-11-14 07:21:47|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.62|
2025-11-14 07:21:52|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|24.75|
2025-11-14 07:21:58|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.98|
2025-11-14 07:22:02|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|53.45|
2025-11-14 07:22:07|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.9|
2025-11-14 07:22:13|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9947|
2025-11-14 07:22:15|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|101.23|
2025-11-14 07:22:20|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77|368.07|
2025-11-14 07:22:26|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|39.99|
2025-11-14 07:22:32|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|119.79|
2025-11-14 07:22:36|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0023|GOOGL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0024|GOOG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0025|IBM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0026|PEP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0028|ORCL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0029|CSCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0030|V|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:36|usa_0031|WMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0032|PM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0035|UNH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0039|MDT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0042|ACT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0043|BMY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0048|MCD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0052|GS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0056|LOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0058|EBAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0064|NKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0067|COST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0068|FOXA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0073|F|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0076|ACN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0078|HPQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0079|DOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0082|KMI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0083|MS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0089|TGT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0093|FDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0096|MET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0097|TJX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0098|BLK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0104|PSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0108|CRM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:37|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0113|AMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0116|KR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0121|ADBE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0122|LYB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0126|DAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0128|REGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0131|YUM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0133|GIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0134|AAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0138|JCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0144|AVGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0147|VLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0156|DE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0158|MU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0164|BHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0168|CCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0169|VIAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0170|BBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0171|PRGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0172|PSA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0173|INTU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0174|AON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0175|HUM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0176|EQR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0177|AMAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0178|AEP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0179|TWTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0180|DFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:38|usa_0183|ICE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0184|DVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0185|SRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0186|NFLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0187|MYL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0188|ILMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0189|VFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0190|APA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0191|ABC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0192|WM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0193|HCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0195|SHW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0196|PXD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0197|SE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0198|CMI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0199|PCG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0200|BSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0201|AMP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0202|MPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0203|IP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0205|DG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0206|NOV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0207|VTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0208|ZTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0209|ORLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0210|CB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0211|M|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0212|LB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0213|UAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0214|AZO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0215|RAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0216|PCAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0217|PPL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0218|LVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0219|SYY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0220|CERN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0221|STI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0222|ROST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0223|AVB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0224|TROW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0225|PLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0226|BXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0227|WDC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0228|PEG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0229|BEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0230|EIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0231|CCL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0232|CTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0234|CMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0235|OMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0236|ADI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0237|VNO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0238|FISV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0239|TSLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0240|NBL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0241|MNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0243|FIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0244|HCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0245|FCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0246|EL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0247|MRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0249|STZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0250|BMRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0251|SWKS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0252|WFM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0253|MCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0254|LNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0255|APH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0256|ISRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0257|IR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0258|HES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0260|EA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0261|HIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0262|PH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0263|ED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:39|usa_0264|ADS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0265|IVZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0266|XEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0267|DLTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0268|ROP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0269|WY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0270|NTRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0271|K|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0272|SYMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0274|MAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0275|ENDP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0278|MTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0279|FITB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0280|KMX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0281|KSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0282|PAYX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0283|CAG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0284|PGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0285|ES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0288|AA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0289|ROK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0290|MOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0291|XRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0292|PFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0293|DISH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0294|SBAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0295|WHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0296|NUE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0297|LNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0298|HST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0299|CHTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0301|FE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0302|HSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0303|SWK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0305|TRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0307|EW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0308|CXO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0310|DVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0311|UA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0313|MNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0314|DTE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0315|BF.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0316|CLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0317|RHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0318|ADSK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0319|GPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0320|A|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0321|BWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0322|ESS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0323|HBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0324|NI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0325|ETR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0326|GWW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0327|RCL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0328|ALTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0329|HOG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0330|CF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0331|BBBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0332|EQIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0333|L|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0334|INCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0335|RF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0338|COG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0339|AME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0340|EQT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0342|FLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0343|NLSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0344|TXT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0345|AKAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0346|MAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0347|NVDA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0348|LH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:40|usa_0349|KEY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0350|MSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0351|BG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0353|VRSK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0354|HSIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0355|AMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0356|SLG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0357|SJM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0358|SRCL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0359|DOV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0360|FAST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0361|LRCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0362|TSCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0363|NOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0364|TDG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0365|COH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0366|KSU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0367|TRW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0368|CHD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0369|XLNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0370|EFX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0371|PNR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0372|ATVI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0373|MHK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0374|NTAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0375|BBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0376|TSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0377|WYNN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0378|NWL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0379|WU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0381|JWN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0382|DGX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0383|SIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0384|NEM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0385|WEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0387|MKL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0389|XEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0390|O|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0391|PLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0392|VMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0393|RSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0395|LLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0397|AAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0398|JAZZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0399|EMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0400|GPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0401|CHRW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0402|UHS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0403|WAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0404|CTXS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0406|TAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0407|KIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0408|RMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0410|FNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0411|SIRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0412|MKC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0413|AEE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0415|TIF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0416|AMTD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0417|SEE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0419|BLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0420|OKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0421|MXIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0422|EXPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0423|MCHP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:41|usa_0424|VAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0425|ULTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0426|NLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0427|KLAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0428|IFF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0429|AWK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0431|FRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0432|JNPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0433|MTD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0434|PII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0435|SWN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0436|AES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0438|MAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0441|TRIP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0442|LEA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0443|CMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0444|DHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0445|FTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0446|URI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0447|HTZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0448|IPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0449|PVH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0450|EXPD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0451|HBAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0452|RRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0453|WAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0454|FL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0455|CE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0456|ALKS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0459|ASH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0460|LEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0461|MUR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0462|COO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0463|ALK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0464|CNP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0465|UTHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0466|DLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0468|HRB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0469|FFIV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0470|CINF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0471|FLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0472|UNM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0473|TW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0474|DOX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0475|SNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0476|TMUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0477|HRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0478|ENR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0480|MLM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0481|PHM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0482|MGM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0483|CIT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0485|CMA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0486|DRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0487|RE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0488|UDR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0489|NRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0490|CTAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0491|RAD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0493|RL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0494|MAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0495|WDAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0496|ETFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0497|ANSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0498|NAVI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0499|CNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0500|GCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:42|usa_0501|RHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0502|PANW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0503|HOLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0504|CHK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0505|CPB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0508|Y|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0509|ACGL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0510|JBHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0511|NWSA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0512|FRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0513|ALNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0514|LKQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0515|EXR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0517|QSR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0518|HRL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0520|FLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0521|PKG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0522|CCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0524|FBHS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0525|IT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0526|FMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0527|AGNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0528|DISCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0530|GRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0531|GT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0532|VRSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0533|NYCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0534|CDK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0535|SPLK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0536|JLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0537|AJG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0538|HAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0540|SNPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0541|TMK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0542|FTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0543|DISCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0544|HFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0545|MD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0546|ADT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0547|WSM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0548|XRAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0549|IDXX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0550|AYI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0551|VMW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0552|VAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0553|HP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0554|MSCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0555|RJF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0556|TOL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0557|IRM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0559|LNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0560|WBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0561|PNW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0562|RLGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0563|HII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0564|LAZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0565|FDS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0566|DRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0567|ARE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0569|ALB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0570|GPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0571|MAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0573|TDC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0574|WPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0576|BKD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0577|TRMB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0578|CNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0579|SBNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0580|CPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0582|BR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0583|HAIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0584|RGA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0585|KRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0586|CSGP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0587|XYL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0588|TSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0589|SPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0590|SIVB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:43|usa_0591|LEG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0592|RPM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0593|OGE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0595|KEYS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0596|MRVL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0597|AVT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0598|HHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0599|ARW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0600|REG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0601|IEX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0602|PWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0604|CYH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0605|OHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0606|JEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0608|CSL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0610|WCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0612|MIDD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0613|ALLE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0614|QGEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0615|UGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0616|AIV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0617|EWBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0618|NDAQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0619|WLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0620|PKI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0621|INGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0622|CAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0623|SEIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0624|JKHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0625|HCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0626|VOYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0629|MAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0630|LM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0631|SCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0632|NVR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0633|GRMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0634|DKS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0635|OII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0636|ZION|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0638|TRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0640|ALLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0641|DPZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0642|CDNS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0643|ATO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0644|SAVE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0645|STWD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0647|SBH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0648|DCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0649|NNN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0650|KAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0651|NFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0653|GNTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0654|AXS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0657|LPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0658|NCR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0659|MSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0661|AVY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0662|ON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0663|HXL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0664|NDSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0665|WRB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0666|CNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0667|EV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0668|SNH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0669|TFX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0670|R|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0671|GWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0672|CRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0673|OC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:44|usa_0674|LII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0675|NCLH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0677|STLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0678|THC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0679|TRGP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0680|LECO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0683|AOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0684|CBOE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0686|ACM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0688|HPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0690|JBL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0691|ZBRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0692|FTNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0693|SRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0694|DNKN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0695|PBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0696|PACW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0697|LAMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0698|WTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0699|XLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0700|SON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0701|ACC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0702|AFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0703|RS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0704|PBCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0706|CXW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0707|BMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0708|Z|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0710|RNR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0712|AMCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0714|ODFL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0716|PTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0717|HUN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0718|FSLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0719|VC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0720|ELS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0721|CFX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0722|AN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0723|AIZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0724|FLIR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0725|URBN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0727|KEX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0728|TCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0729|ALSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0730|FSL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0731|GME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0733|NBR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0734|CLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0735|GGG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0736|NEU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0737|AGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0738|KATE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0739|DEI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0740|ALGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0741|MDU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0743|CPRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0744|GNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0745|WRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0746|EXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0747|SCCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0748|WTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0749|HLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0750|AGCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0751|WDR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0752|PDCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0753|ALR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0756|ATR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0758|GXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0759|OI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0761|INT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0762|GPOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0764|QEP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0765|RGLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0766|OUT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0767|BRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0768|CFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0770|FLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0772|CREE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0773|EAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0774|SLM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0775|AL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:45|usa_0778|SYF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0779|TER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0781|TWO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0782|GNW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0783|ORI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0785|RRD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0786|SPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0787|CRL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0788|SNV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0789|TTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0790|OSK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0791|SDRL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0792|LYV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0793|FEYE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0794|NUAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0796|FOSL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0797|ITT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0798|ARRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0799|RPAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0800|GHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0801|BPOP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0802|TECH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0803|DATA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0804|SGEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0805|CFR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0808|LPLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0809|ICPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0810|X|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0813|SM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0814|S|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0815|G|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0816|CBSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0817|NUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0819|GRPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0821|SIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0822|TUP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0823|CPA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0824|BWC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0825|AVP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0827|TPX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0828|SWI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0830|CLH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0831|SFM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0833|LBRDK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0834|FHN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0835|TKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0836|HLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0837|RBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0838|HTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0840|MUSA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0841|DDS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0842|EQC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0843|HDS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0844|BKU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0845|RYN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0846|CDW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0848|ATI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0849|MSM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0851|CXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0852|CIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0853|CLGX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0854|TGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0855|FII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0856|NATI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0858|THG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0859|CMP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0860|IPGP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0861|HE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0863|CBL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0865|DDD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0866|SKT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0867|WLK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0868|AOL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0870|GLPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0871|DNR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0872|WCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0874|CR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0876|PPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0877|VMI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0878|SMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0879|WEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0880|AWAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0881|CBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0882|WPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0883|MTW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:46|usa_0885|TEX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0886|HRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0887|BIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0888|MFA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0889|THO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0890|PTEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0891|UFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0892|LSTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0893|JCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0894|PDM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0895|SSYS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0896|VSTO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0897|DRQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0900|DSW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0901|ASB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0903|PGRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0904|LDOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0905|BOH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0906|BDN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0907|OFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0908|JW.A|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0909|MYGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0911|CHS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0912|DECK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0913|KMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0915|WPX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0916|PRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0917|AMH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0918|BIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0919|SLGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0921|CRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0922|AWI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0924|H|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0925|RDC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0926|UPL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0928|USG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0929|OAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0930|YELP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0933|ROL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0934|DNOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0935|CVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0936|UE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0937|UHAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0938|LTRPA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0939|DBD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0940|TDS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0942|SATS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0943|TECD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0944|PAG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0946|FULT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0947|TK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0948|KBR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0949|MDRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0950|CHH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0951|BRKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0952|CRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0953|BAH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0954|ERIE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0955|AR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0957|DO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0959|OIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0961|PBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0962|SC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0965|ASNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0966|SPB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:47|usa_0967|AAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0968|VSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0970|AXTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0971|COMM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0972|DLB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0973|IBKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0974|ROVI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0975|ZNGA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0976|LPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0977|GLNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0979|BOKF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0980|AMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0981|KN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0982|ANF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0983|NAV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0984|COTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0985|SPWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0986|PPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0987|UNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0988|BTU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0989|MORN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0990|MRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0991|SEAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0992|BRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0993|SERV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0995|MBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0996|MCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0997|LBRDA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0998|ARMK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_0999|APAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1000|GEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1001|LC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1002|PINC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1003|TDW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1005|TFSL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1006|SABR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1007|TMST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1008|CNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1009|VEEV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1010|OCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1011|RES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1012|SD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1013|KOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1014|GPRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1017|CLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1018|MIK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1019|ANAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1020|INOV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1021|ZAYO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1022|RYAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1023|FI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1024|AVX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1025|TMHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1027|CVI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1029|USM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1030|CCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1031|EPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1032|ANET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1033|VRTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_1034|VEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0000|ADNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0001|AGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0002|AGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0003|APLE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0004|APTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0005|APY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0006|ARD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0007|ARNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0008|ATH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0009|BF.A|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0010|BHF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0011|BHGE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0012|BKI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0013|BKNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:48|usa_2_0014|BPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0015|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0016|BWXT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0017|CABO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0018|CBRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0019|CC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0020|CDAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0021|CDEV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0022|CMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0023|CNDT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0024|DOCU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0025|DVMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0026|DWDP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0027|DXC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0028|EAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0029|EHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0030|EQH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0031|EVRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0032|FDC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0033|FHB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0034|FND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0035|FOX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0036|FTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0037|FWONA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0038|FWONK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0039|GDDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0040|GDI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0041|GLIBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0042|GTES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0043|HEI.A|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0044|HGV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0045|HPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0046|HUBB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0047|IAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0048|IGT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0049|INFO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0050|INVH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0051|IONS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0052|IQV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0053|JBGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0054|JEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0055|KDP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0056|KHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0057|LEN.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0058|LGF.A|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0059|LGF.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0060|LSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0061|LSXMA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0062|LSXMK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0063|LULU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0064|LW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0065|MIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0066|MTCH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0067|NTNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0068|NVT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0069|NWS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0070|NXPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0071|OKTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0072|OMF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0073|OZK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0074|PEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0075|PK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0076|PS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0077|PSTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:49|usa_2_0078|PYPL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0079|QRTEA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0080|RIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0081|RVI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0082|SNDR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0083|SPGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0084|SQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0085|ST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0086|STAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0087|SWCH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0088|TCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0089|TEAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0090|TPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0091|TRCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0092|TRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0093|TWLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0094|UAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0095|UNIT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0096|UNVR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0097|USFD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0098|VER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0099|VIA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0100|VICI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0101|VIRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0102|VSM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0103|VST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0104|VVV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0105|WBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0106|WELL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0107|WFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0108|WH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0109|WLTW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0110|WP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0111|WRK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0112|WYND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0113|XOG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0114|YUMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0115|ZBH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0116|ZG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0117|CPRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0118|LIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0119|STX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0120|TEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0121|UBER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0122|BYND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0123|LYFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0124|CGC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0125|ACB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0126|CRON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0127|TRTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0128|AXIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0129|LBTYK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0130|LBTYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0131|MELI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0132|CHKP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0133|ACA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0134|ACIU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0135|AEGON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0136|AFIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0137|AGNCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0138|AHL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0139|AINV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0140|APO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0141|AQNCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0142|ARCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0143|ARES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0144|ATUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0145|AUB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0146|AUPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0147|AXGT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0148|AY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0149|BFA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0150|BFB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:50|usa_2_0151|BHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0152|BPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0153|CBPO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0154|CG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0155|CHSINC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0156|CLB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0157|CODI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0158|CORICVR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0159|CPTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0160|CRSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0161|CSIQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0162|CVET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0163|DB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0164|DBX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0165|DCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0166|DD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0167|DELL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0168|ELAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0169|ENBCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0170|ESTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0171|ESV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0172|ETP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0173|ETRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0174|FOMX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0175|GMLP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0176|GMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0177|HEIA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0178|HILCOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0179|HMLP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0180|INTNED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0181|JECN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0182|JHG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0183|JWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0184|KKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0185|KSHB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0186|KTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0187|LENB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0188|LGFA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0189|LGFB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0190|MVC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0191|NGL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0192|NGLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0193|NSUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0194|OAK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0195|PRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0196|PRQR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0197|PRUFIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0198|PSEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0199|QURE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0200|QVCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0201|REZI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0202|SANTAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0203|SBBP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0204|SEDG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0205|SFIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0206|SGYPQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0207|SITC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0208|SLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0209|SNAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0210|SPLP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0211|SSW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0212|TA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0213|TGP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0214|TOO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0215|TVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0216|URGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0217|XENE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0218|SNAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0219|SPOT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0220|SINA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0221|LYV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0222|ZM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0223|PTON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0224|WORK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0225|PINS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0226|CRWD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:51|usa_2_0227|MDB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0228|SHOP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0229|NET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0230|LVGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0231|MRNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0232|CODX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0233|ALT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0234|ADPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0235|BNTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0236|VIR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|usa_2_0237|GHG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0000|QRVO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0002|PBYI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0003|ULTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0004|DXCM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0005|BC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0006|ODP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0007|JBLU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0008|GPK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0009|MMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0010|CGNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0012|SSNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0013|WEX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0014|ISBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0016|CY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0017|TYL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0018|STE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0019|HIW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0021|BDC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0022|RLJ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0023|HEI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0025|MANH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0027|WST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0029|VRNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0031|TDY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0032|FAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0034|AZPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0035|MTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0036|WCG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0037|CUBE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0038|PB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0039|JACK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0040|THS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0042|NBIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0043|FANG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0044|CW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0046|SEMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0047|CNO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0048|DAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0050|SF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0051|GWRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0052|UNFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0054|TEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0055|MTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0056|POL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0057|DLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0058|CASY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0059|EPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0060|MKTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0062|AEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0063|SXT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0065|SHO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0066|GNRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0068|AKRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0069|BLUE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0071|RDN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0072|JCOM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0073|WWD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0076|WWW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0077|WBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0081|SYNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0082|PEB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0083|WSO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0084|BERY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0085|IDA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:52|russ2000_0086|POOL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0087|MPW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0088|GEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0089|SUI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0090|ACAD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0091|ACHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0092|MOG.A|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0094|ENS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0095|FICO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0096|PCRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0097|EME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0098|UMPQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0099|EEFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0100|CMPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0101|LTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0103|OPK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0105|POR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0107|RH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0108|SKX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0110|CLNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0111|PRAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0112|CRZO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0116|ABMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0117|DRH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0118|CLDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0119|IDTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0120|CBRL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0121|SWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0123|PRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0125|HMHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0127|VSAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0128|NJR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0131|UBSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0132|NHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0134|RHP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0136|MDSO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0137|HNI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0139|BID|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0140|HR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0141|POST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0142|OLN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0144|TXRH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0145|INFN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0146|ACIW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0147|NWE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0149|FCNCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0150|MTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0151|CAKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0152|CTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0153|EPAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0154|PLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0155|NRZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0156|BXS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0157|ABG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0158|THOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0160|PDCE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0161|DAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0163|TCBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0165|ALGT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0166|PFPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0167|WETF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0168|LAD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0169|PBH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0170|FNB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0172|HELE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0173|CATY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0174|WTFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0175|DK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0176|ALE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0177|SLAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0178|WAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0179|GIII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0180|BLKB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0181|BKH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0182|CIEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0183|LPX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0184|WAFD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0185|CUZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0187|XPO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0188|CLVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:53|russ2000_0189|FR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0190|RLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0192|BRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0194|HCSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0195|AKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0197|OGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0198|SHOO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0200|B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0201|CVLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0202|FNSR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0203|SAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0204|SNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0206|FUL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0207|TPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0211|LFUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0212|SBGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0214|VLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0215|AMBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0216|HAE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0217|AEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0218|EXAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0219|VAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0220|CHE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0222|CRUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0223|SLCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0224|MLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0225|OMI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0226|AXE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0227|LOPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0229|TTWO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0231|HPP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0232|MBFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0233|GPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0234|MPWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0235|IBKC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0236|PNM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0237|DOOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0238|SAIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0239|CACI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0240|ALEX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0241|UMBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0242|ASGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0244|HZNP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0245|MINI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0246|AVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0247|MNRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0248|MTDR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0249|LXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0250|NUVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0251|OLED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0252|EFII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0253|RXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0254|FIVE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0255|MDP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0257|NVAX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0258|MGLN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0259|MOH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0260|SANM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0261|IVR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0263|ENTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0264|GBCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0265|HI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0266|PZZA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0268|IDCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0269|KNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0270|EGP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0271|MDCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0272|ENV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0273|SCOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0274|NYT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0275|SAFM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0276|FELE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0277|IRWD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0280|CMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0282|KW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0283|HOMB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0284|PTLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0285|MTH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0286|SBRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:54|russ2000_0288|FFIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0290|GBX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0293|SFLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0296|UNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0297|THRM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0298|MKSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0299|NXST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0300|AIT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0301|ROLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0302|CFFN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0305|ABM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0306|MATX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0307|LANC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0308|PRLB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0309|BLMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0310|WAGE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0311|HLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0312|CHSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0313|CATM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0314|SJI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0315|SMTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0316|BCPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0317|SNCR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0318|NEOG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0319|PTCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0321|WRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0322|LCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0323|TREX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0324|KMPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0325|ROSE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0326|MEI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0327|MLHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0328|DIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0329|GCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0330|LGND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0332|XON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0333|EVER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0335|CVBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0336|COHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0337|BGCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0339|VGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0340|COLB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0342|ONB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0343|SSB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0344|AXL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0345|COLM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0346|ESRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0347|GMED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0349|DY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0350|DF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0351|PODD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0352|PNFP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0353|CLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0356|TRMK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0357|NTCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0358|EVR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0359|FRGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0361|SIGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0362|POWI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0363|SWC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0364|KFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0366|MWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0367|FWRD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0369|ELLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0370|CSOD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0371|CCOI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0372|BGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0373|HALO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0374|JJSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0375|STNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0376|WTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0377|ICON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0378|BURL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0379|HURN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0380|ROIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0381|BECN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0382|PCH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0383|MSTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0385|LTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0387|AGIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0388|FCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0389|NPO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0390|PSB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0391|MSA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0392|SCS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0393|NKTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0394|TTEK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:55|russ2000_0395|MASI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0396|APOG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0397|AWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0398|RWT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0399|CHDN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0400|IART|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0401|CTLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0402|PEI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0403|EE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0404|OSIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0405|MATW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0406|PSMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0408|SSD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0409|ATU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0412|AYR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0413|BCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0414|HTH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0415|BFAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0417|MGEE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0419|RMBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0421|HMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0423|ITRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0424|EXPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0426|PLXS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0427|MRH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0429|CBU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0430|ROG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0431|LZB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0432|ACOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0433|IBOC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0434|TAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0438|ATRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0439|CKH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0440|RCII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0441|EVTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0443|TRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0445|FCFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0446|WOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0447|RPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0449|LOGM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0450|GVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0453|KALU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0454|TILE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0456|SWM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0457|HUBG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0458|WERN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0459|PLCE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0460|DORM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0461|FDP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0464|HMSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0467|TROX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0468|BKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0470|PRGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0473|GSM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0477|BHE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0478|FMBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0479|CNMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0480|BCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0481|FET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0482|CORE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0483|PEGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0485|KBH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0486|BRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0487|MDR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0488|WMGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0489|IPHS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0490|SMCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0491|CACC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0492|MACK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0493|NWN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0494|TYPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0495|HF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0496|OMCL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0499|HT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0500|GTLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0501|SSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0502|HSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0503|CBM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0504|STAG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0505|MTZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0506|BABY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0507|LEAF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0508|HIBB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0511|CALM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0512|PIR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0514|VECO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0515|CLW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0517|BEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0518|HTLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0520|WDFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0521|CRAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0523|ORA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:56|russ2000_0525|FLDM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0529|PENN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0530|GOGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0531|TNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0534|VSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0535|STL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0536|DOC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0537|MTOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0538|TTPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0539|ESGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0540|ICUI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0542|CMRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0543|ACHN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0545|TERP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0546|AZZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0547|AAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0548|HL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0549|SPTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0550|NSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0551|STAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0552|AIR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0553|CCMP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0554|CCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0555|MDCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0556|GHL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0557|MNKD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0558|NSIT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0559|ANDE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0561|WABC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0562|EXPO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0563|SCSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0564|CWT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0565|EGOV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0566|UIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0567|RRGB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0568|OTTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0569|SEM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0571|NWBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0572|PDLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0573|KAMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0576|KWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0577|AIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0578|RFP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0579|CMO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0580|GES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0581|RESI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0582|NTGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0583|INDB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0584|GLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0585|SPSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0586|BJRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0588|ARR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0589|BCEI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0590|INSM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0591|UFPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0592|FSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0593|PFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0594|EXLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0595|INN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0598|ARNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0599|NAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0600|AAWW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0601|KNL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0602|GPRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0604|ESNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0605|PRK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0606|ELGX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0607|SSTK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0608|MTSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0609|PMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0610|EGBN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0611|MDC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0612|NBTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0614|CLDT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0615|ECOL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0616|CATO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0617|UVV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0618|FARO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0619|EPAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0620|IOSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0622|ZIOP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0623|NLNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0624|CSII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0625|ECPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0626|OXM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0627|WSBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:57|russ2000_0628|SXI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0629|TBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0631|TIVO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0632|ARRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0635|SGMO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0636|SXC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0637|CNSL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0638|UBSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0639|RGR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0640|SCHL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0642|VRTU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0643|AMAG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0644|BYD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0645|SAIA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0646|SEB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0647|AEIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0648|CSGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0649|COR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0650|QLYS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0651|FSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0653|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0654|CHFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0655|RGEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0656|ENSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0657|FFBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0658|JBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0659|SFNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0660|CONE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0661|AAON|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0663|DIOD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0664|ESE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0666|CUB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0668|CIR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0669|NP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0670|ISCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0671|LTXB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0673|ADTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0675|BPFH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0676|DENN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0678|BLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0679|ARI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0680|PRTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0681|FTK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0682|IRBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0684|RP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0686|IIVI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0687|SAH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0688|ARCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0689|SYKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0690|NEWM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0693|CROX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0695|NCMI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0696|RNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0697|TRNO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0698|HA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0699|ACCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0700|BKS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0701|WNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0702|JOE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0703|BGG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0705|STMP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0706|VRTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0707|UCBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0708|NNI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0709|STBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0711|RUSHA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0712|MDXG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0713|UBNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0714|TRNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0715|ALX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0717|OMER|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0719|FOE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0721|UEIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0722|SFL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0723|LNN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0724|LORL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0725|KRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0726|LL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0727|GLOG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0729|BANR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0730|NR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0731|SNHY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0732|AMBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0733|TPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0734|PJC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0735|PE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0736|REXR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0737|MGRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0739|IRDM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0740|GLRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0741|BMI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0742|CONN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:58|russ2000_0743|EBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0744|GSAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0746|AKS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0747|MNTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0748|SHEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0749|STC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0750|IMGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0751|LBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0752|AMSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0754|FCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0755|FRME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0756|HOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0757|CPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0759|VG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0760|HEES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0762|WAIR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0763|SCL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0764|EIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0767|SMP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0768|TXMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0769|NAVG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0770|WIRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0772|NYMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0773|TISI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0775|MTRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0776|MMSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0777|TPRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0780|IRET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0782|EBIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0783|TMP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0784|ICFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0785|LXU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0786|ABCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0787|CRR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0788|UVE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0790|BHLB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0791|ASTE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0792|EGHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0793|THR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0794|MANT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0796|FIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0797|SAFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0798|VIVO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0800|LABL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0801|BRKS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0802|AIMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0803|CSU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0804|OFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0805|CNS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0809|HY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0811|RGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0813|AHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0814|RAVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0815|PEGA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0816|LSCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0818|ELY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0819|MHLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0821|CBB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0822|CHCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0824|FRAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0828|HIFR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0829|INFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0830|STOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0831|TUES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0832|CPK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0835|BRKL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0839|PRIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0840|AMKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0841|DHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0842|OPHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0844|ZUMZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0846|BH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0847|PRFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0848|SKYW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0849|SBSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0850|AEGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0852|TOWN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0853|NFBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0854|AMED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0856|FBP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0857|AMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0858|QDEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0861|NCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0862|GTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0863|DVAX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0865|ARAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0866|NGHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:22:59|russ2000_0867|GFF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0868|EIGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0869|RRTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0870|OFIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0871|USNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0872|CENX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0873|BCRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0875|CVGW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0876|IPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0877|TGH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0878|ESPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0879|NX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0881|ORIT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0882|LKFN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0883|HAFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0884|MGNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0885|RTRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0886|UFCS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0888|SASR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0889|SSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0892|WSFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0894|ATNI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0896|COWN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0897|KRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0899|NBHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0900|MYRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0901|FN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0902|NHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0904|TRST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0906|HLIT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0907|AMWD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0908|RECN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0909|CUBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0910|GERN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0911|TR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0912|PRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0913|ETH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0914|BLDR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0915|SGMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0916|IVC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0917|UBNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0919|CASS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0920|CZR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0921|CDR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0924|IPHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0925|CVCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0926|INO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0927|QUAD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0928|DXPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0929|HZO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0930|FFIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0931|FRED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0932|LMNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0934|KAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0935|WMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0936|ACET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0938|MOD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0939|ONCE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0940|INSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0941|FFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0944|EXEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0946|CPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0947|CAMP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0948|MTRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0949|CTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0951|CHGG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0952|MHO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0953|USPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0955|MNR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0956|CPSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0957|CDE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0959|ANIK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0960|WGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0961|BCOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:00|russ2000_0963|ATRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0965|ECHO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0966|WRLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0968|PLAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0970|PDFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0971|MRTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0972|TTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0974|INAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0975|STRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0979|TOWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0981|XLRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0982|ADC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0983|WASH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0984|TNET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0986|PRSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0987|FOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0988|RUTH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0989|IMKTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0990|FTD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0991|MOV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0992|ENT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0993|ASCMA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0994|ANH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0996|HAYN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0997|VVI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0998|LRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_0999|KFRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1000|GRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1001|NOG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1003|NWLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1004|PRAH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1005|MITT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1006|HSTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1008|SRPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1009|APEI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1010|TCBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1012|NLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1014|PGTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1017|GNMK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1018|LPSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1019|ACTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1020|DCOM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1021|UFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1022|PKD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1023|DPLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1024|QTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1026|IPAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1027|COKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1028|GDOT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1029|GBL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1031|HTLF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1032|LE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1034|BFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1035|ATRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1036|GHDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1038|LDL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1040|CTBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1041|RMTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1042|KPTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1044|WMK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1045|ENVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1046|UHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1047|HFWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1049|YRCW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1052|FORM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1053|FIBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1055|TG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1057|ROCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1058|PLOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1060|CMCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1063|SYBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:01|russ2000_1064|CLNE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1065|PAHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1067|AXDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1068|TGTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1069|BZH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1070|AVAV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1071|RARE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1072|MRCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1073|ITCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1075|MPAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1076|HASI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1077|BMTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1078|GTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1079|ERA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1080|HK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1083|TNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1084|TTMI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1085|MTSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1086|SRCE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1089|ATSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1091|TVPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1092|CMTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1093|EZPW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1094|GPX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1095|USCR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1096|PATK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1097|DFRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1098|NCS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1099|UBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1101|BUSE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1102|INTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1103|RNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1104|DHIL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1105|PETX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1106|KELYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1107|UTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1108|ANIP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1111|CEVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1112|FSTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1113|PBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1114|SJW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1115|KOP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1116|GLUU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1117|PGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1118|FPRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1122|CENTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1124|NNBR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1126|HVT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1127|SUP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1129|PGNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1130|REV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1131|RT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1132|WHG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1133|PLUG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1134|TTEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1135|CNOB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1136|DX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1137|GTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1140|WMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1141|SPOK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1142|AI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1143|MYE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1145|WSBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1146|HSII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1147|HMST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1148|TBPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1149|PKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:02|russ2000_1151|PLUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1153|PKOH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1154|W|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1155|TWI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1156|LBAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1158|DAKT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1159|NVRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1161|CSFL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1162|HWKN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1163|BANF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1166|MIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1169|SCVL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1170|PICO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1171|GWB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1172|LXFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1173|PES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1175|WLH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1176|BDSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1177|RNET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1178|LHCG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1179|WWE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1182|FNHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1184|SCHN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1185|ANGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1186|BANC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1187|ALG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1189|HOV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1190|EROS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1191|EFSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1192|AGX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1193|CRVL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1195|PHIIK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1196|CERS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1197|TPLM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1200|CHUY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1201|GRUB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1203|GSBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1204|HCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1205|NWBO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1206|THFF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1208|CRMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1209|SPPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1210|FORR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1211|REX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1212|MRGE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1213|JBSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1214|SUPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1215|MCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1216|GABC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1217|NMIH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1220|CTWS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1221|CTRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1223|WPP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1224|PACB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1225|RTEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1226|ARWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1227|LNDC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1228|CLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1229|IIIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1231|CBZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1232|TCS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1233|CSV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1234|RDUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1235|SFE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1238|EVC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1239|HHS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1240|OMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1241|CHEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1243|MCS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1245|OSUR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1246|TREE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1249|ENTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:03|russ2000_1250|GOOD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1251|CPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1252|CTRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1253|ARC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1255|MSEX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1257|STFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1259|ATRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1260|GLDD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1261|KBAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1263|IBTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1264|CALX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1265|RAIL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1266|CVEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1268|PEBO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1269|TTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1270|AREX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1271|RIGL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1272|CMLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1273|MED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1274|EBF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1275|GOGL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1277|AVD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1278|AERI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1279|AT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1280|BIOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1282|RMAX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1283|SHAK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1284|STAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1285|NANO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1286|LTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1287|AXAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1289|KODK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1290|SAGE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1291|UIHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1292|TRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1293|WSR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1294|AGEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1295|SRDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1298|XOMA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1299|ATRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1300|MBWM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1301|DHX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1302|KIRK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1303|IMMU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1305|DCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1307|PETS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1308|SP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1310|CCRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1312|VSEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1313|VNDA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1316|OMED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1317|PFBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1320|VRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1321|FBNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1322|ORBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1323|PPBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1324|I|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1325|SRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1326|AAMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1327|SMRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1329|BRSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1330|KEYW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1331|POWL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1332|HRTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1333|HTBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1334|CECO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1335|RTIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1336|KE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1337|PHX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1339|PGC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1340|CORR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1341|AMPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1342|WD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1343|TAST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1344|NM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1345|FDEF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1346|ETM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1348|AGM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1349|ACRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1350|UVSP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1352|NVEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1353|CORT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1354|NPK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1355|NGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1356|NNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:04|russ2000_1357|PFIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1359|FISI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1360|REGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1361|OSIR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1364|BBSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1365|IO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1366|IDRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1367|FLIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1368|WTBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1369|YORW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1371|VHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1372|ZEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1374|FBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1376|PSIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1378|BMRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1379|EPZM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1380|MG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1381|TBBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1382|BDGE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1385|FCEL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1386|IDT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1388|MMI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1389|ZFGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1390|ONVO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1394|KEG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1395|TRK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1397|RDNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1398|IG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1400|PEIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1401|ACLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1402|VSLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1403|XNCR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1404|BV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1406|GTT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1407|CAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1411|GEOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1412|CRAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1414|FRPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1415|OLP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1417|CTIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1418|SALT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1419|CRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1421|LION|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1422|AROW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1423|BAS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1425|OSTK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1426|CCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1427|KRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1428|WIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1429|BTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1430|FCBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1434|IMMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1435|VSTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1437|ENTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1438|FLWS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1439|MLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1440|VICR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1441|UCFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1442|EVLV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1444|LADR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1445|FIZZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1446|SBCF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1447|COHU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1450|FGEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1451|ALDR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1452|CIA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1454|JRVR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1455|EBSB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1456|CSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1457|KTOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1458|LMNR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1459|RGLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1460|CBPX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1462|TSE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1463|OTIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1464|DSPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1469|TWOU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1470|ENPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1471|AHH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1472|CASH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1473|STRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1474|CZNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1475|CCNE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1476|PCTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1477|REI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1478|HQY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1479|BBW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1480|AMSWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1482|MGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:05|russ2000_1483|CYTK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1484|LXRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1486|CYTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1488|LGIH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1489|SFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1491|MXL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1492|KOPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1493|BEAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1495|SENEA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1497|ZIXI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1498|RBCAA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1499|CTO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1501|CRD.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1502|MODN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1503|WTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1504|STML|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1505|SQBG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1506|ONDK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1507|IBCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1508|ANGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1509|CRK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1510|EXTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1511|ASPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1513|MRTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1514|RDI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1515|TREC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1516|GHM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1517|BFIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1518|NGVC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1519|ORN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1520|LOCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1521|CECE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1522|VCRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1523|NAVB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1524|KVHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1525|LQDT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1526|OXFD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1528|TSC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1529|CWST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1530|BGFV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1532|HCKT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1533|OPY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1535|PFSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1537|FF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1540|FRPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1542|TITN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1543|HUBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1544|INWK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1545|VLGEA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1547|GBLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1548|PLAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1549|GCAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1554|BOX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1555|GIFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1556|TNAV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1557|ECOM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1560|NC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1562|OCFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1563|MXWL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1564|BCOV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1566|DEA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1567|SREV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1571|WTW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1574|VNCE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1576|MC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1577|AFH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1579|CTT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1581|DGII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1584|VVUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1585|HURC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1586|PWOD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1587|BLCM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1588|NWPX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1589|UTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1590|SEAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1591|HBNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1592|MLAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1593|AAOI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1594|UTMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1596|CCXI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1601|SPNS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1602|PBPB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1603|CBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1604|UMH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:06|russ2000_1605|FRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1606|QTWO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1607|LLNW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1608|FC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1609|EHTH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1610|TIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1611|WINA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1612|CPST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1614|UCTT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1616|NDLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1619|PAYC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1620|TBNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1622|DJCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1623|QNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1624|KEM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1625|NKSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1626|MOFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1627|ATLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1633|MBUU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1634|BSRR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1635|ZGNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1638|RVNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1640|DEST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1641|FVE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1642|IBP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1643|CETV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1644|ASC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1645|WEYS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1647|CARB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1649|WIFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1650|BOOM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1651|NEWR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1652|AMNB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1653|NAO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1654|AOSL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1655|INGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1656|FARM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1657|CLFD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1658|GDP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1659|TTGT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1661|KRNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1662|HTBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1663|LYTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1666|AAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1667|HABT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1668|VPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1670|BELFB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1671|VOXX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1673|BNFT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1674|USAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1675|MCRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1677|DXLG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1678|CHRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1680|QADA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1682|FBIZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1683|EMCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1685|CVGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1686|MRIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1687|USAK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1689|ESCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1690|PTSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1691|KCLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1692|FOXF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1694|ADUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1696|SPAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1697|ARTNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1698|HWCC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1699|JOUT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1700|RST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1702|MRLN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1703|LCUT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1704|COUP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1705|DMRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1706|CCBG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1707|GEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1710|EBTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1711|FFNW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:07|russ2000_1712|NRIM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||2.1875|2.0625|1.875|1.9075|1.72|1.5475|1.6875|2.125|2.25|1.97|2.4375|2.2825|2.1575|2.1875|2.1875|2.875|3.0325|3.4375|4.375|3.845|3.5|3.75|3.0625|2.6575|2.625|2.2575|1.9225|1.845|2.125|2.75|3.0375|3.5625|3.5|3.525|3.9375|3.0575|3.12|3.51|3.775|4.38|5.2375|5.6725|5.42|5.1075|5.6875|5.95|6.125|6.1675|6.175|5.76|6.085|6.1875|6.7175|7.0625|7.0525|7.375|5.6825|5.1875|4.675|3.98|3.2975|2.5125|2.8925|3.675|3.76|4.0075|4.315|4.4|4.24|4.71|5.0025|4.935|4.7375|5.0225|5.485|5.04|5.6325|5.445|5.445|6.38|6.275|6.005|5.9975|6.125|7.225|5.1825|6.23|6.3225|6.905|5.7775|6.45|7.1|6.1375|7.0625|8|7.2875|8.125|8.3625|8.8|10.075|9.5075|8.2825|8.8725|9.7425|9.7375|9.4075|5.8625|5.755|7.14|8.03|10.6625|10.205|11.105|10.985|10.0175|10.4125|12.1825|13.3825|8.6375|11.95|10.4275|12.6325|11.95|17.1|16.3175|21.2825|20.0725|20.8825|21.98|
2025-11-14 07:23:13|russ2000_1713|LEE|price_next_month|0||||||||||||||||||||||||||||111.7|106.3|96.15|86.45|108.4|123.85|106.25|94.75|99.9|121.85|125.25|138.2|124.3|124.6|122.75|137.6|187.5|174.4|172.5|168.15|176.9|179.4|188.75|199.4|208.8|220|198.8|228.8|230|246.3|256.3|265.6|286.9|313.1|285.6|271.9|280|286.3|304.4|295|265.6|226.9|265|276.3|314|311|337.4|344.5|341.1|392.5|332.5|327|340.6|358.7|371.3|421.6|452.1|477.8|465.5|463.2|445.5|415.1|428.1|392.1|351.9|308|248.3|285.3|332.3|261.8|176.1|160.5|119.3|77.3|30.2|25|3.1|3.8|14.1|30.5|42.4|37.8|29.4|18.4|28.8|14.3|9.1|7.1|13.3|11.3|12.5|14.8|12.7|14.4|30.3|27.5|40.8|40.2|38|37.3|29.5|30|30.6|19.9|14.5|21.4|18.4|25.5|31|26|18.5|22.5|26|23.5|31|26.7|27.3|28|21.7|18.1|21.1|9.163|8.642|7.811|14|29.9|28.9|20.95|36.6|24.1|18.58|18.98|22.75|11.33|13.9|8.91|10.83|12.38|10.101|17.9|12.99|8.05|4.96|4.23|
2025-11-14 07:23:19|russ2000_1715|IMDZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:20|russ2000_1717|MN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:21|russ2000_1718|TLYS|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|18.9|13.23|13.76|16.52|12.64|12.04|11.27|10.91|8.33|6.99|12.21|14.2|7.86|5.85|7.05|5.9|6.61|10.3|11.01|10.19|8.72|13.27|13.21|11.88|17.55|14.95|11.94|10.13|8.34|10.07|7.38|5.53|5.8|8.9|10.84|12.45|16.67|15.02|12.57|8.28|7.98|9.45|8.65|8|8.57|8.39|7.16|5.76|4.83|4.18|3.9|0.9531|1.53|1.34|
2025-11-14 07:23:26|russ2000_1719|OPB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:27|russ2000_1723|ODC|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||9.052|8|7.4|7.6|6.452|6.2|6.3|6|5.7|5.452|5.9|5.7|7|6.152|7.1|6.7|6.052|6|5.052|5.9|6.1|6.152|6|5.924|3.452|3.876|3.724|3.1|3.28|3.26|3.22|2.8|3.2|3.62|3.32|3.352|3.82|4.3|4.7|5.996|6.72|6.428|5.98|6.4|7.28|6.84|7.172|7.196|7.504|7.16|7.14|8.975|8.855|8.62|8.675|10.835|9.675|8.575|9.2|9.48|7.275|8.2|7.845|7.485|8.1|9.825|10.265|11.205|10.155|11.14|9.67|10.43|10.395|9.615|11.45|11.76|13.76|13.615|15.505|20.11|16.6|16.31|14.97|13.525|15.185|15.54|11.675|15.61|18.42|16.255|18.895|19.855|17.64|17.235|20.35|22.545|18.03|19.455|20.325|14.695|14.575|14.695|15.38|18.145|15.215|17.715|17.51|17.215|16.79|18.275|17.84|16.65|15.44|11.885|13.795|16.35|18.715|18.985|33.7|28.38|35.645|41.78|34.095|34.56|44.11|50.17|59.38|56.87|
2025-11-14 07:23:33|russ2000_1724|HALL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.9999|107.3998|112.1998|134.9997|90|102|124.8|126.2|168.6|124.9|107.5|97|65|71.7|68.6|70.1|82.4|78.3|112.5|97.1|91.2|89.8|85.8|77.15|74.3|69.5|72.9|82.5|76|90.1|89.9|97.7|86.9|90.4|83.9|89.7|102|110.4|112.7|111.5|123.9|106.1|110.9|112.7|105.4|109.4|108.5|114.1|111.8|101.3|101.5|106.7|112.2|96.1|113|140.4|198.8|176.9|32|30.2|28.1|37.2|38.3|48.6|34.6|41.7|35.1|24.1|10.2|6.17|6.31|5.11|1.9383|0.96|0.6605|0.0026|0.0001|0.015|0.0501|0.05|0.051|
2025-11-14 07:23:37|russ2000_1726|FNLC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.833|2.958|2|3.167|||3.667||6.5|7.3333|7.3333|7.167|7.5|7|6.8333|6.1667|5.1667|5|4.9583|5|5.125|5.4167|6.6667|6.7|7.7333|9.7233|9|10|11.0867|11.6333|13.5|14.6667|16.1567|17.3333|17.3|18.05|17.25|16.95|18|18.5|17.59|16.63|17.75|16.73|16.53|16.14|16|15.26|14.79|16.87|18.33|18|15.93|17.45|19.57|15.61|14.07|15.89|14|13.88|14.77|14.85|14.73|14.39|15.98|14.51|16.8|16.48|16.56|17.09|17.9|17.41|16.99|15.93|16.41|17.69|16.58|16.68|19.01|21.13|19.11|19.85|22.05|23.67|27|26.97|26.94|31.21|28.15|27.72|30.5|28.56|25.87|26.81|26.21|28.27|28.28|21.9|20.14|23.13|24.03|28.29|29.06|29.67|32.14|28.15|30.205|30.56|29.66|24.7|26.39|23.43|25|22.08|28.15|25.9|25.84|24.43|25.21|24.79|
2025-11-14 07:23:42|russ2000_1728|BPI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4621|43.198|38.7293|
2025-11-14 07:23:43|russ2000_1729|GLOB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.41|12.94|13.88|21.6|32.44|33.6|29.63|35.71|40.94|46.39|33.15|35.55|47.34|38.35|45.44|44.17|57.61|49.12|68.04|82.03|107|90.82|130.1|116.01|165.72|186.28|200.22|239.54|233.39|310.62|228.74|210.07|183.43|188.2|162.18|146.28|181.55|170.95|235.81|183.3|192.6|218.04|213.32|118.73|90.84|60.78|
2025-11-14 07:23:46|russ2000_1730|CLCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:23:47|russ2000_1731|FLXS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||18|15.25|10.5|11.5|11|11.75|12.25|11.38|10.06|10|10.75|13.25|12.25|10.5|12.88|11.25|13|13.94|12|10.5|12.25|13.06|13.38|13.25|12.38|13.25|12.31|11.13|11.25|11.3|10.95|10.6|12.2|15.46|13.55|14.1|15.25|13.82|17.53|19.73|21.48|21.79|21.33|17.95|17.65|14.69|14.5|14.6|14.4|13.55|12.45|12.65|13.97|14.76|14.05|14.1|12.86|11.15|11.22|8.13|7.1|7.11|8.13|8.28|11.67|14.01|11.21|15.12|16.88|14.29|15.64|14.25|14.2|20|21.39|20.13|23.46|20.59|24.89|27.46|30.83|34.32|30.26|34.31|29.8|36.01|39.92|43.49|43.62|40.89|41.1|41.9|50.86|53.12|55.98|50.27|43.08|36.66|35.83|25.42|24.97|21.66|18.37|16.57|16.4|9.6|15.77|27.95|34.12|43.53|34.5|28|24.91|21.69|18.26|15.37|19.26|17.3|19.57|19.31|28.53|32.96|37.95|58.22|49.33|33.39|34.01|34.19|
2025-11-14 07:23:53|russ2000_1732|OCUL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.47|15.27|30.48|24.13|24.74|7.53|6.34|12.33|4.64|6.51|6.56|9.22|6.52|5.78|5.47|6.29|5.73|5.39|3.84|3.93|4.82|3.26|4.42|5.81|8.3|9.69|18.43|15.9|11.33|7.1|5.63|3.96|4.31|3.68|3.91|5.9|4.4|2.35|4.66|4.8|8.28|11.3|7.9|8.21|11.75|11.53|
2025-11-14 07:23:56|russ2000_1733|RM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9|15.74|17.6|15.87|21.91|26.53|33.24|34.67|22.1|15.68|17.73|15.34|14.55|17.4|16.33|12.97|17.99|17.22|21.81|25.01|20.91|24.48|23.98|28.36|32.94|35.42|27.25|26.79|25.3|26.14|29.37|27.55|14.03|15.45|20.32|28.86|37.67|51.54|55.85|52.68|43.37|40.23|31.21|34.49|25.66|34.45|22.96|24.38|26.38|30.17|28.67|35.79|33.55|32.18|39.91|
2025-11-14 07:23:58|russ2000_1734|XONE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.97|49.869|49.925|49.715|49.71|49.94|49.475|49.655|49.75|49.69|49.75|49.55|49.68|
2025-11-14 07:24:00|russ2000_1737|SNSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:01|russ2000_1739|DXYN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|8.88|9|6.75|6.25|4.13|5.25|3.19|2.34|4.48|4.83|4.8|4.64|6.93|5.01|3.49|4.1|2.99|3.23|7.2|9.02|13.43|11.89|12.93|17.97|15|18.11|13.72|13|14.62|11.72|13.49|12.2|12.34|11|9.72|8.3|7.8|5.49|4.1|1.55|2.08|3.14|2.75|2.36|4.9|3.29|3.63|4.4535|4.24|4.3128|3.01|3.5|3.88|3.46|4|4.2|6.005|8.99|12.6|13.82|15.07|8.39|7.88|8.08|9.83|9.81|6.57|4.35|4.72|3.7|4|3.5|3.75|4.25|3.825|3.5|3.05|2|1.25|0.86|0.8012|0.5284|1.96|1.43|0.74|1.05|0.906|3.5|3.59|2.84|4.59|4.18|2.76|1.42|1.1|0.887|0.76|1.05|0.5499|0.6|0.5384|0.634|0.76|0.6861|0.6698|0.47|0.6621|
2025-11-14 07:24:06|russ2000_1740|RNWK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:07|russ2000_1741|XENT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:08|russ2000_1742|VTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:09|russ2000_1743|TWIN|price_next_month|0||||||||||||||||||||||||||||5.155|5.405|5.3125|4.75|4.0625|3.845|3.8125|3.5325|4.9375|5.155|4.53|4.3125|5.1875|4.9675|4.5|4.875|5.25|4.9375|5.0925|5.3425|5.0925|6|6.03|5.8425|5.5|6.2175|5.5625|5.5625|6.0925|6.1875|7.235|7.6875|7.7975|7.86|6.7975|5.485|4.8425|4.8125|4.985|3.4075|3.97|4.25|4.3425|4.03|3.525|3.7|3.9375|3.275|3.9125|3.9875|3.575|3.175|3.195|2.95|3.975|4.7375|5.0625|5.4225|6.3325|6.0625|6.75|5.2975|6.285|9.3125|14.2625|16.685|16.28|17.49|20.325|30.28|26.945|33.035|15.14|18.03|20.11|7.75|6.57|6.82|8.82|9.39|9.63|14.12|12.92|20.36|32.57|34.07|38|38.9|30.93|21.93|19.58|15.16|22.93|21.32|24.98|25.87|23.57|28.93|28.84|26.02|16.1|17.99|16.1|11.78|11.44|13.25|9.43|10.81|16.64|19.6|16.92|21.35|29.48|22.08|26.21|19.13|18.12|18.94|12.07|10.76|9.75|6.01|5.86|5.06|8.3|10.55|14.72|13.58|11.6899|13.99|8.84|13.01|10.1|11.45|13|13.74|15.29|16.08|14.42|11.61|11.29|7.34|8.65|15.66|
2025-11-14 07:24:14|russ2000_1745|ORM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:15|russ2000_1749|HRTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.74|17.5|19.04|20.9|24.38|22.29|18.89|13.48|12.4|11.83|14.18|11.75|12.22|16.3|17.03|16.07|17.46|13.37|14.7|13.59|13.37|13.64|12.21|11.05|12.07|10.6|9.91|9.54|7.37|6.62|6|5.73|2.31|1.42|2.57|3.43|4.59|5.47|6.02|10.5|7.75|10.62|11.01|18.89|20.63|23.09|
2025-11-14 07:24:18|russ2000_1750|CPSS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||5|5.5|5.875|7.875|7.625|9.25|13|9.75|8.25|10|8.5|12.25|11.63|7.75|13.5|12.5|11|11.75|9.88|4.06|4.44|2.94|1.56|0.63|1.53|1.25|1.5|1.75|1.97|1.78|1.45|1.35|1.75|2.2|1.79|1.96|1.7|1.7|3.4|3|3.29|4.18|4.3|4.37|4.8|5.04|4.98|6.29|6.25|7.79|6.35|7.13|7.32|6.05|5.1|4.89|3.36|2.9|2.2|1.09|0.53|0.72|0.75|1.14|1.34|1.84|0.87|0.89|1.24|1.08|1.05|0.9725|1|1.75|1.985|4.31|6.88|9.22|6.5|6.72|8.51|6.98|7.26|7.06|5.6|6.39|6.04|5.42|4.44|3.95|4.24|4.48|4.78|4.87|4.11|4.35|4.48|3.42|3.35|3.91|3.84|3.52|3.65|3.4|3.48|2.96|3.27|3.75|4.23|4.35|4.97|6.53|11.85|11.4|12.82|6.42|10.05|10.41|12.81|9.25|9.14|8.56|9.46|10.01|11.86|9.23|7.9|8.4|
2025-11-14 07:24:23|russ2000_1751|NATH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||9.5|10.25|9.88|8.25|6.25|5.38|5.13|4.63|4|4|3.75|4.5|3.5|3|3.69|3.88|3.56|3.31|3.69|3.75|3.94|3.94|4.16|3.91|4|3.5|3.38|3.63|3.41|3.56|3.25|3.5|3.17|3.25|3.24|3.48|4.31|3.93|3.66|3.61|3.4|3.97|4.22|5.8|5.7|6.01|5.95|7.1|8|9.09|8.9|10.25|13|13.2|14.35|14.98|14.47|17.57|16.85|16.09|13.3|14.64|15.72|13.74|14.22|13|14.5|14.9|15.68|15.72|16.03|16.16|17.1124|18.81|19.1725|20.94|23.99|30.29|27.71|41.27|44.65|57.26|51.32|48.93|49.28|49.71|71.88|80.44|41.14|30.72|39.84|53.73|44.51|48.57|53.3|62.5|68.2|62.5|81.1|71.4|81.95|98.25|74.89|67.5|69.05|70.61|76.1|66|56.27|50.93|50.76|55.51|63.43|64.25|62.5|53.88|47.37|54.99|65.25|73.88|74.65|80.1|65.46|71.35|64.61|75.05|84.23|80.91|97.75|95|105.83|
2025-11-14 07:24:28|russ2000_1752|CALA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.4|397.8|230.8|162.4|149.6|110.4|111|64.6|48|140|234|317|304|160|118|89|103.2|84.2|125.6|86|53.4|131.2|125.2|95|73.2|61.2|45|38.6|38.2|8.826|5.032|3.28|2.62|0.41|0.04|0.04|0.03|0.03|0.02|0.0125|0.006|0.0006|0.005|0.0001|0.0002|
2025-11-14 07:24:30|russ2000_1753|CUR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:31|russ2000_1754|BREW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:32|russ2000_1756|AMRC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|12.3|16.43|15.65|14.09|10.43|13.39|12.32|11.74|11.06|9.25|7.23|9.45|10.58|10.6|6.79|6.6|7.84|6.34|7.63|6.58|6.61|5.25|4.63|4.97|4.9|5.55|6.25|6.5|7.7|9.3|12.65|12.85|16.37|14.65|16.1|14.6|15.35|19.79|18.06|28.68|38.92|57.58|47.04|64.5|66.71|46.11|51.79|57.22|55.99|64.58|46.62|63.01|28|20.43|21.29|31.51|30.51|22.63|10.75|17.83|40.8|
2025-11-14 07:24:36|russ2000_1757|ALCO|price_next_month|0.68032786885246|||||||||||||||||||||||||||||28.75|23.12|18.5||22|23.75|21.25||21|21.12|20||19|19|18.75||18|17.38|17.25||16.63|18|21.88||22.5|20.75|20.5||19.75|24|24.31||20.75|17.63|17||15.88|16.25|16.13||15.38|16.13|16.75||27.72|28.5|30.21||28.26|28.51|24.33||23.54|28.3|34.9||35.32|44.02|55.76||51.51|51.99|45.81||55|58.78|56.99||59.94|51.15|44.39||39.93|43.15|34.34||25.55|29.65|26.01||25.4|20.6|23.15||24.92|21.24|17.94||24.42|31.63|34.42||46.15|40.26|38.98||37.49|39.04|35.75||49.34|42.07|42.68||30.45|28.08|27.3||29.95|32|32.05||31.4|32.3|33.05||25.77|29.85|33.86||32.09|32.32|30.99||32|37.33|34.82||42.17|33.95|30.93||23.15|23.53|27.96||26.77|29.3|26.8||32.25|33.84|33.42|
2025-11-14 07:24:42|russ2000_1758|TESS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:43|russ2000_1761|HCCI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:44|russ2000_1762|CTRL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:24:46|russ2000_1763|VRNS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7667|7.0567|6.5767|11.3233|9.68|7.4633|5.1567|5.93|6.5067|8.4833|9.5333|9.9667|10.4667|12.8|14.9167|18.1|21.8667|26.8|20.5633|18.3733|22.2733|23.7633|23.8233|28.39|21.5833|34.88|40.8333|58.7467|56.06|61.94|65.68|34.25|43.98|25.48|27.31|25.84|23.28|27.42|31.38|44.88|44.87|48.47|56.86|45.36|42.21|54.23|63|
2025-11-14 07:24:48|russ2000_1764|BOOT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6|20.18|25.79|31.9|14.4|6.54|8.58|9.81|11.32|10.85|10.56|6.6|8.66|17.53|19.57|25.03|28.16|22.62|28.8|32.25|36.94|42.85|17.09|18.3|32.63|57.43|71.92|83.54|100.77|98.26|90.74|66.38|58.91|83.49|70.09|94.8|69.78|71.74|107.35|129.83|158|160.85|104|175.11|202.07|
2025-11-14 07:24:52|russ2000_1765|SGA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||17.2032|12.0717|11.0002|10.3219|12.0717|12.5633|13.9493|16.4954|19.3536|20.8896|29.7984|30.336|32.8397|35.1437|33.8496|37.2096|38.88|39.6096|43.68|37.2|43.2|45.6|47.256|50.544|57.912|52.2|48.6|55.2|39.6|46.2|46.44|47.736|48|49.2|67.152|60.6|60.9|51.84|60.6|54.63|57|54.6|57|53.4|50.46|51|44.13|42.9|37.77|30.21|27.48|22.8|25.2|27.75|30|22.05|21.9|17.49|16.5|18|16.05|3.3075|7.08|4.2525|9.5625|9.8175|20.6625|16.8|15.0225|19.3875|26.9325|24.39|28.125|30.9375|28.245|25.425|31.815|47|46.04|51.85|47.61|49.34|44.3|36|40.1|40.67|39.99|40.5|43.02|41.91|42.05|41.02|42|50.3|51.25|38.85|43.75|39.6|37.1|37.85|35.04|33.82|32.08|31.22|30.17|30.32|28.12|23.38|17.02|22.5|22.53|21.83|22.16|21.76|22.73|23.16|23.1|25.25|22.25|21.64|19.4|23.62|22.79|15.5|14.01|12.45|11.35|12.6|12.25|
2025-11-14 07:24:57|russ2000_1766|AGYS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||14|16.25|13|10.5|15.25|12.25|14.125|16.375|13.9375|12.5625|8.9375|8.9375|8.9375|8.375|12.8125|13.0625|13.6406|15.3125|13.5|13.875|14|12|11.91|8.89|12.63|14.62|8.8|7|9.75|9.7|8.97|10.28|13.1|11.73|14.9|17.09|16.86|13.22|19.34|14.94|21.2|14.48|15.67|14.83|18.95|21.03|19.21|17.3|15.22|10.96|12|4.02|3.57|6.03|4.71|4.71|8.4|10.85|7.93|6|5.73|5.2|9.57|8.49|8.14|8.76|8.69|8.17|8.51|11.68|11.59|11.75|13.1|12.54|13.15|11.3|10.38|9.41|8.47|11.37|9.9|10.68|11.42|9.65|9.73|9.9|10.06|12.27|12|11.78|16.45|16.27|17.7|19.13|24.53|25.19|32.5|19.59|20.96|27.08|36.79|50.41|55.56|47.72|38.06|36.81|48.3|64.17|83.56|78.04|73.63|85.79|83.71|83.05|112.09|100.04|90.22|74.35|114.08|125.46|
2025-11-14 07:25:02|russ2000_1767|AMPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.88|9.94|12.13|15.03|16.51|11.31|12|12.77|16.57|18.48|15.75|15|17.62|18.18|18.64|19.28|17.43|17.97|22.4|21.77|20.32|19.96|19.72|17.12|19.99|19.88|19.12|17.16|20.79|18.92|24.91|36.14|37.12|29.64|30.26|39.28|61.38|45.27|54.94|41.25|43.52|51.15|37.12|24.5|21.67|24.18|
2025-11-14 07:25:05|russ2000_1768|ESI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1769|BBX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1770|TNDM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1773|RUBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1774|MCBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1776|AHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1777|LEAP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1778|SFY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1779|DAVE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1781|AP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1782|NATR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1783|BSTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1784|SB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1785|NWHM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1787|CNBKA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1789|GORO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:05|russ2000_1791|JAKK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1792|JONE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1793|ALIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1794|USLM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1795|MCHX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1796|EPM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1797|OLBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1799|TRUE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1800|TAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1801|AE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1802|MNTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1803|FLXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1804|IVAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1805|UFPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1808|ERII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1810|AGTC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1811|DGICA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1812|III|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1814|PCYG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1815|NVTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1818|HNRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1821|SYX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1822|EGY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1825|AIQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1826|NSTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1828|TSQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1830|DERM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1831|CUI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1832|MOBL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1833|TTOO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1834|MSL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1835|ISRL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1836|BPTH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1837|PLPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1838|ACRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1841|SHLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1844|CTG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1846|HIL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1847|QUIK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1850|FRBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1852|BEBE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1853|IHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1855|HMTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1856|CYTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1857|WK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1858|MNI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1859|ZEUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1861|LPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1862|FLKS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1863|FRSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1864|CSLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1865|PZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1866|TBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1867|RBCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1869|TZOO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1870|SPWH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1871|SIEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1872|PFMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1873|TRXC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1875|GAIA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1876|PRGX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1877|ENZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1879|NNVC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1880|CIDM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1882|LWAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1884|MPX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1886|NICK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1887|SAMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1892|NYNY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1893|ONE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1896|SHOS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1898|GFN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1903|STRL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1904|CCS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1906|AINC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1911|ICD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1912|AMBR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1913|OFLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:06|russ2000_1914|KIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1918|PRKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1919|TRUP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1923|AMRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1925|DRNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1927|PTIE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1928|MDLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1929|CARA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1930|ATNM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1931|GNCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1932|FSAM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1934|FIVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1935|AKBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1937|RYI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1939|MIND|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1940|GALT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1941|SFBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1942|SALM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1944|AJX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1947|ARDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1948|EYES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1949|NES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1950|VCYT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1951|ATEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1952|PATI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1953|OHRP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1956|NL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1959|EOX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1960|MBII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1961|ADMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1963|MPO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1965|TIPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1966|AKAO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1968|HIVE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1970|XXII|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1971|CRCM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1974|SPKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1977|ASPN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1978|RVLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1979|SIF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1981|VTNR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1989|GLRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1990|ARCW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1991|QRHC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1992|PFIE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1993|SPDC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1995|HEAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_1998|TSRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0000|AAXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0001|ABEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0002|ABR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0003|ABTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0004|ABUS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0005|AC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0006|ACBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0007|ACIA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0008|ACMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0009|ACNB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0010|ACRS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0011|ADES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0012|ADMA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0013|ADRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0014|ADSW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0015|ADVM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0016|AFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0017|AGE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0018|AGFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0019|AGLE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0020|AGS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0021|AIMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0022|AJRD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0023|AKCA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0024|ALBO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0025|ALDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0026|ALEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0027|ALLK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0028|ALLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0029|ALNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0030|ALRM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0031|AMAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0032|AMEH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0033|AMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0034|AMOT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0035|AMR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0036|AMRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0037|ANAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0038|AOBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0039|APLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0040|APPF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:07|russ2000_2_0041|APTS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0042|APTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0043|AQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0044|AQST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0045|AQUA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0046|ARA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0047|ARCH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0048|ARGO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0049|ARL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0050|ARLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0051|AROC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0052|ARQL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0053|ARVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0054|ASIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0055|ASMB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0056|ASRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0057|ASUR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0058|ATGE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0059|ATHX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0060|ATKR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0061|ATNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0062|AUBN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0063|AVEO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0064|AVID|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0065|AVLR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0066|AVNS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0067|AVRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0068|AVYA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0069|AX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0070|AXGN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0071|AXNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0072|AXTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0073|AYX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0074|BATRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0075|BATRK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0076|BBGI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0077|BCBP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0078|BCML|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0079|BFST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0080|BGSF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0081|BH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0082|BHB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0083|BHR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0084|BHVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0085|BJ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0086|BL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0087|BLBD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0088|BLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0089|BMCH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0090|BNED|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0091|BOCH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0092|BOLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0093|BOMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0094|BPMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0095|BPRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0096|BRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0097|BRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0098|BRY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0099|BSET|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0100|BSIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0101|BSVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0102|BW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0103|BWB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0104|BWFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0105|BXC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0106|BXG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0107|BXMT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0108|BY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0109|CADE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0110|CAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0111|CAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0112|CARG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0113|CARO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0114|CARS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0115|CASA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0116|CASI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0117|CATC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0118|CBAY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0119|CBFV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0120|CBIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:08|russ2000_2_0121|CBLK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0122|CBMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0123|CBNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0124|CBTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0125|CCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0126|CDLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0127|CDMO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0128|CDNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0129|CDXC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0130|CDXS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0131|CDZI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0132|CEIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0133|CELC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0134|CELH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0135|CENT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0136|CFFI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0137|CHCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0138|CHMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0139|CHMI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0140|CHRA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0141|CIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0142|CISN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0143|CIVB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0144|CIX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0145|CJ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0146|CLAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0147|CLBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0148|CLDR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0149|CLNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0150|CLPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0151|CLSD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0152|CLUB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0153|CLXT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0154|CMRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0155|CNCE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0156|CNNE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0157|CNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0158|CNTY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0159|CNXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0160|COLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0161|COLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0162|COOP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0163|CPLG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0164|CPRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0165|CRBP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0166|CRD.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0167|CRNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0168|CRVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0169|CSTE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0170|CSTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0171|CSWI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0172|CTMX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0173|CTSO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0174|CUE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0175|CULP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0176|CURO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0177|CUTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0178|CVCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0179|CVIA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0180|CVLY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0181|CVNA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0182|CVTI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0183|CWBR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0184|CWCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0185|CWEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0186|CWEN.A|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0187|CWH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0188|CWK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0189|CYCN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0190|CYRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0191|DBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0192|DCPH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0193|DFIN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0194|DLTH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0195|DNLI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0196|DOMO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0197|DOVA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0198|DRRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0199|DS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0200|DSKE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:09|russ2000_2_0201|DWSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0202|DZSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0203|ECOR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0204|EDIT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0205|EEX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0206|EGAN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0207|EGLE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0208|EGRX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0209|EIDX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0210|ELF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0211|ELOX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0212|ELVT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0213|EML|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0214|ENFC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0215|EOLS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0216|EPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0217|EPRT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0218|EQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0219|EQBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0220|ERI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0221|ESQ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0222|ESSA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0223|ESTE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0224|ESXB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0225|ETSY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0226|EVBG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0227|EVBN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0228|EVH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0229|EVI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0230|EVLO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0231|EVOP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0232|EVRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0233|EXTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0234|EYE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0235|FATE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0236|FBIO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0237|FBK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0238|FBM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0239|FBMS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0240|FCBP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0241|FCCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0242|FCCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0243|FCPT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0244|FDBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0245|FENC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0246|FFWM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0247|FG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0248|FGBI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0249|FIT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0250|FIXX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0251|FLNT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0252|FLOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0253|FMAO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0254|FMBH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0255|FMNB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0256|FNKO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0257|FNWB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0258|FOCS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0259|FOLD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0260|FONR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0261|FPI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0262|FRAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0263|FRBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:10|russ2000_2_0264|FRTA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0265|FSB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0266|FSBW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0267|FSCT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0268|FSFG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0269|FTSI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0270|FTSV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0271|FUNC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0272|FVCB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0273|GATX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0274|GBT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0275|GCBC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0276|GCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0277|GDEN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-14 07:25:11|russ2000_2_0278|GEFB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:23:11|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|270.37|
2025-11-18 19:23:15|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.36|
2025-11-18 19:23:20|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.81|
2025-11-18 19:23:25|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.87|
2025-11-18 19:23:30|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|477.54|
2025-11-18 19:23:33|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86.97|
2025-11-18 19:23:38|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|308.95|
2025-11-18 19:23:42|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|311.12|
2025-11-18 19:23:47|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.37|
2025-11-18 19:23:51|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.65|
2025-11-18 19:23:56|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|157.72|
2025-11-18 19:23:59|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.74|
2025-11-18 19:24:04|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.62|
2025-11-18 19:24:08|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|24.75|
2025-11-18 19:24:13|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.98|
2025-11-18 19:24:18|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|53.45|
2025-11-18 19:24:22|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.9|
2025-11-18 19:24:27|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9947|
2025-11-18 19:24:28|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|101.23|
2025-11-18 19:24:32|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77|342.41|
2025-11-18 19:24:37|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|39.99|
2025-11-18 19:24:42|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|119.79|
2025-11-18 19:24:46|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|27.835|
2025-11-18 19:24:50|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|267.47|
2025-11-18 19:24:54|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|268.43|
2025-11-18 19:24:58|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|307.41|
2025-11-18 19:25:04|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65|148.93|
2025-11-18 19:25:09|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|244.22|
2025-11-18 19:25:13|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24||
2025-11-18 19:25:19|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09|77.4|
2025-11-18 19:25:24|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|341.28|
2025-11-18 19:25:26|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98|102.57|
2025-11-18 19:25:31|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|149.81|
2025-11-18 19:25:34|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|298.43|
2025-11-18 19:25:38|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|78.15|
2025-11-18 19:25:43|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|341.56|
2025-11-18 19:25:48|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|180.9|
2025-11-18 19:25:52|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|36.06|
2025-11-18 19:25:58|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|201.02|
2025-11-18 19:26:04|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81|101.43|
2025-11-18 19:26:08|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|166.5|
2025-11-18 19:26:13|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:26:15|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26|35.5|
2025-11-18 19:26:16|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|46.07|
2025-11-18 19:26:22|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|56.38|
2025-11-18 19:26:26|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|154.27|
2025-11-18 19:26:30|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|220.37|
2025-11-18 19:26:35|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11|225.14|
2025-11-18 19:26:38|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|298.43|
2025-11-18 19:26:44|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:26:45|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65|551.99|
2025-11-18 19:26:49|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:26:50|usa_0052|GS|price_next_month|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25|781.25|
2025-11-18 19:26:54|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|88.86|
2025-11-18 19:26:59|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||35.05|35.05|33.6732|25.0628|28.934|29.5526|38.7915|41.4055|49.3873|58.1174|55.3737|55.3737|57.4988|65.1015|69.9604|71.457|39.1906|34.4215|38.1629|34.5512|35.6686|39.5398|46.6436|42.4033|49.7665|57.868|58.6163|65.3509|70.2198|72.0855|92.04|35.9181|38.8514|43.7103|43.401|38.8514|38.9112|58.6163|64.5428|56.8104|47.8907|55.8725|33.9226|53.6875|47.1425|48.7687|36.7861|29.4827|33.5335|36.5965|32.2863|23.8855|24.3844|23.5463|28.2156|30.5403|36.0378|34.5013|37.5244|33.6033|35.8981|35.6786|39.1906|34.1222|38.3325|42.4033|38.6119|42.0241|45.586|54.0567|57.3791|60.2725|58.9355|59.2648|50.7243|30.3807|32.7353|31.139|34.621|35.8083|38.5521|47.362|42.7624|47.0028|55.8825|61.0906|52.9791|52.2807|57.9079|60.5219|57.9179|61.1006|68.0847|73.3726|82.7911|86.5326|91.0223|92.6885|91.621|95.9012|97.5375|100.6903|104.8109|103.0449|102.9651|114.0099|116.0652|110.0567|118.7264|131.5904|136.5875|144.6552|160.2184|145.177|160.1984|136.4444|135.3232|163.5881|162.4858|162.7402|163.2019|133.6932|140.7312|155.4101|184.0708|210.1405|220.2688|205.9762|192.6539|182.3184|181.3291|192.2205|196.4226|188.2823|182.9025|172.6612|190.5623|181.5835|192.9083|193.7845|210.7812|198.3258|209.4904|201.33|
2025-11-18 19:27:04|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|78.96|
2025-11-18 19:27:09|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06|222.32|
2025-11-18 19:27:14|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|46.68|
2025-11-18 19:27:19|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|81.31|
2025-11-18 19:27:23|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|80.87|
2025-11-18 19:27:27|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|360.73|
2025-11-18 19:27:31|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:27:32|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|862.86|
2025-11-18 19:27:37|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|123.62|
2025-11-18 19:27:41|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|69.73||
2025-11-18 19:27:46|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|96.42|
2025-11-18 19:27:49|usa_0067|COST|price_next_month|1.8755555555556|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|925.63||
2025-11-18 19:27:55|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|61.11|
2025-11-18 19:27:56|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|77.05|
2025-11-18 19:28:02|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|60.21|
2025-11-18 19:28:05|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|161.46|
2025-11-18 19:28:11|usa_0073|F|price_next_month|0||||||||||||||||||||||||||||8.3444|8.0051|7.5281|5.0338|5.0792|5.8955|6.0769|4.9195|5.5327|8.2319|8.299|6.6211|8.3679|9.9316|9.5688|11.225|12.1537|10.5792|11.566|10.7026|9.1607|9.8427|10.5212|10.4305|10.7026|13.0172|11.7474|11.3375|11.6567|12.6072|14.8312|15.8507|18.5027|25.0906|31.2195|29.7133|33.6513|35.0206|26.564|30.0584|27.2486|29.9872|26.5611|26.13|28.19|29.48|25.47|16.05|15.3|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.36|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|13.13|
2025-11-18 19:28:15|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|41.2|
2025-11-18 19:28:20|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|239.99||
2025-11-18 19:28:24|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|175.76|
2025-11-18 19:28:28|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54|22.815|
2025-11-18 19:28:34|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|23.85|
2025-11-18 19:28:36|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|56.24|38.66|34.76|37.86|36.44|32.22|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|69.87|
2025-11-18 19:28:39|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|26.08|
2025-11-18 19:28:42|usa_0083|MS|price_next_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48|160.73|
2025-11-18 19:28:47|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|491.88|
2025-11-18 19:28:52|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|124.3|
2025-11-18 19:28:58|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|567.39|
2025-11-18 19:29:04|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98|88.97|
2025-11-18 19:29:09|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|105.84|
2025-11-18 19:29:13|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|215.38|
2025-11-18 19:29:18|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|811.34|
2025-11-18 19:29:22|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|235.81||
2025-11-18 19:29:27|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|577.26|
2025-11-18 19:29:32|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|182.55|
2025-11-18 19:29:37|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|79.82|
2025-11-18 19:29:40|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61|146.62|
2025-11-18 19:29:45|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|1082.81|
2025-11-18 19:29:49|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|107.93|
2025-11-18 19:29:54|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|219.99|
2025-11-18 19:29:57|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|81.4|
2025-11-18 19:30:03|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:30:04|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|130.34|
2025-11-18 19:30:07|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:30:08|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|260.3|
2025-11-18 19:30:13|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97|232.41|
2025-11-18 19:30:16|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|344.9|
2025-11-18 19:30:21|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|58.69|
2025-11-18 19:30:26|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:30:27|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|119.71|
2025-11-18 19:30:32|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.88|25.75|21.19|23.19|19.06|35.88|46.56|42.88|40.94|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|178.98|
2025-11-18 19:30:35|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|139.57|
2025-11-18 19:30:41|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|94.04|
2025-11-18 19:30:46|usa_0116|KR|price_next_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.41||
2025-11-18 19:30:52|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|26.84|
2025-11-18 19:30:57|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|72.88|
2025-11-18 19:31:01|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|18.47|
2025-11-18 19:31:06|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|352.75||
2025-11-18 19:31:12|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|47.61|
2025-11-18 19:31:15|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95|57.87|
2025-11-18 19:31:21|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75|101.52|
2025-11-18 19:31:25|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|55.98|58.76|
2025-11-18 19:31:30|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|545.46|651.8|
2025-11-18 19:31:34|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|267.38|244.41|
2025-11-18 19:31:39|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:31:40|usa_0131|YUM|price_next_month|0.33851185609158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778||5.5835|6.662|8.2242||10.4712|7.3038|7.4602||5.2689|5.2365|6.4715||8.2152|7.6615|8.5298||11.4869|10.9045|8.5963||10.0524|10.66|12.4001||13.4823|14.2768|16.3225||18.4401|17.0344|17.5413||18.1202|17.5737|21.9995||24.3472|23.5274|26.7129||28.5464|25.6558|19.3713||24.9008|24.6276|25.361||29.4453|29.9846|36.0102||39.7781|39.095|40.2958||50.5926|45.8181|48.2341||48.7159|50.3482|55.8561||55.5901|52.0811|55.5469||64.794|57.3589|52.1386||59.0271|65.2254|63.39||72.64|76.82|83.47||81.33|86.89|92.22||102.35|116.78|100.67||89.73|95.85|105.8||119.97|131.03|122.84||121.47|111.24|128.66||128.69|129.38|125.55||137.43|134.92|138.94||143.94|146.97|149.08|
2025-11-18 19:31:44|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|260.24|268.62|
2025-11-18 19:31:49|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81|50.42||
2025-11-18 19:31:55|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|12.5|12.71|
2025-11-18 19:31:59|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:32:00|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|97.73|94.52|
2025-11-18 19:32:05|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|35.54|36.02|
2025-11-18 19:32:11|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|105|114.39|
2025-11-18 19:32:17|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|576.61|583.45|
2025-11-18 19:32:21|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|111.75|115.66|
2025-11-18 19:32:26|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|278|283.38|
2025-11-18 19:32:31|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|384.72|381.56|
2025-11-18 19:32:37|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|287.88|242.59|
2025-11-18 19:32:42|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65|294.91|344.38|
2025-11-18 19:32:45|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|105.5|97.75|
2025-11-18 19:32:49|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|255.97|243.92|
2025-11-18 19:32:54|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|137.31|169.56|
2025-11-18 19:32:59|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.18|60.53|
2025-11-18 19:33:04|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392.73|356.24|
2025-11-18 19:33:08|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|199.2|178.15|
2025-11-18 19:33:12|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|203.25|191.52|
2025-11-18 19:33:16|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|261.76|256.4|
2025-11-18 19:33:22|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|155.22|190.77|
2025-11-18 19:33:27|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:33:28|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26|478.64|476.03|
2025-11-18 19:33:32|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|178.25|178.71|
2025-11-18 19:33:37|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25|167.32||
2025-11-18 19:33:42|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|456.87|425.57|
2025-11-18 19:33:47|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|30.93|30.3|
2025-11-18 19:33:52|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|99.36|107.19|
2025-11-18 19:33:56|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|63.24|89.08|
2025-11-18 19:34:01|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|274.12|267.62|
2025-11-18 19:34:04|usa_0164|BHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-18 19:34:05|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|44.94|46.12|
2025-11-19 13:35:14|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|270.37|
2025-11-19 13:35:18|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.36|
2025-11-19 13:35:23|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.81|
2025-11-19 13:35:27|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.87|
2025-11-19 13:35:32|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|477.54|
2025-11-19 13:35:36|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86.97|
2025-11-19 13:35:40|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|308.95|
2025-11-19 13:35:44|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|311.12|
2025-11-19 13:35:48|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.37|
2025-11-19 13:35:53|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.65|
2025-11-19 13:35:57|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|157.72|
2025-11-19 13:36:01|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.74|
2025-11-19 13:36:05|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.62|
2025-11-19 13:36:09|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|24.75|
2025-11-19 13:36:14|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.98|
2025-11-19 13:36:18|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|53.45|
2025-11-19 13:36:22|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.9|
2025-11-19 13:36:28|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9947|
2025-11-19 13:36:29|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|101.23|
2025-11-19 13:36:33|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77|336.48|
2025-11-19 13:36:37|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|39.99|
2025-11-19 13:36:41|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|119.79|
2025-11-19 13:36:45|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|27.835|
2025-11-19 13:36:50|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|267.47|
2025-11-19 13:36:53|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|268.43|
2025-11-19 13:36:56|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|307.41|
2025-11-19 13:37:01|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65|148.77|
2025-11-19 13:37:07|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|244.22|
2025-11-19 13:37:10|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24||
2025-11-19 13:37:15|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09|77.37|
2025-11-19 13:37:19|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|341.28|
2025-11-19 13:37:22|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98|101.39|
2025-11-19 13:37:26|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|149.81|
2025-11-19 13:37:29|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|298.43|
2025-11-19 13:37:34|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|78.15|
2025-11-19 13:37:39|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|341.56|
2025-11-19 13:37:44|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|180.9|
2025-11-19 13:37:50|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|36.06|
2025-11-19 13:37:56|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|201.02|
2025-11-19 13:38:01|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81|100.8|
2025-11-19 13:38:05|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|166.5|
2025-11-19 13:38:10|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:38:12|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26|35.5|
2025-11-19 13:38:13|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|46.07|
2025-11-19 13:38:18|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|56.38|
2025-11-19 13:38:23|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|154.27|
2025-11-19 13:38:27|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|220.37|
2025-11-19 13:38:32|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11|225.14|
2025-11-19 13:38:35|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|298.43|
2025-11-19 13:38:40|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:38:41|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65|551.99|
2025-11-19 13:38:45|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:38:46|usa_0052|GS|price_next_month|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25|776.3|
2025-11-19 13:38:50|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|88.86|
2025-11-19 13:38:55|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||35.05|35.05|33.6732|25.0628|28.934|29.5526|38.7915|41.4055|49.3873|58.1174|55.3737|55.3737|57.4988|65.1015|69.9604|71.457|39.1906|34.4215|38.1629|34.5512|35.6686|39.5398|46.6436|42.4033|49.7665|57.868|58.6163|65.3509|70.2198|72.0855|92.04|35.9181|38.8514|43.7103|43.401|38.8514|38.9112|58.6163|64.5428|56.8104|47.8907|55.8725|33.9226|53.6875|47.1425|48.7687|36.7861|29.4827|33.5335|36.5965|32.2863|23.8855|24.3844|23.5463|28.2156|30.5403|36.0378|34.5013|37.5244|33.6033|35.8981|35.6786|39.1906|34.1222|38.3325|42.4033|38.6119|42.0241|45.586|54.0567|57.3791|60.2725|58.9355|59.2648|50.7243|30.3807|32.7353|31.139|34.621|35.8083|38.5521|47.362|42.7624|47.0028|55.8825|61.0906|52.9791|52.2807|57.9079|60.5219|57.9179|61.1006|68.0847|73.3726|82.7911|86.5326|91.0223|92.6885|91.621|95.9012|97.5375|100.6903|104.8109|103.0449|102.9651|114.0099|116.0652|110.0567|118.7264|131.5904|136.5875|144.6552|160.2184|145.177|160.1984|136.4444|135.3232|163.5881|162.4858|162.7402|163.2019|133.6932|140.7312|155.4101|184.0708|210.1405|220.2688|205.9762|192.6539|182.3184|181.3291|192.2205|196.4226|188.2823|182.9025|172.6612|190.5623|181.5835|192.9083|193.7845|210.7812|198.3258|209.4904|201.33|
2025-11-19 13:39:00|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|78.96|
2025-11-19 13:39:04|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06|219.57|
2025-11-19 13:39:10|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|46.68|
2025-11-19 13:39:14|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|81.31|
2025-11-19 13:39:17|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|80.87|
2025-11-19 13:39:21|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|360.73|
2025-11-19 13:39:26|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:39:27|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|862.86|
2025-11-19 13:39:32|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|123.62|
2025-11-19 13:39:36|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|69.73||
2025-11-19 13:39:40|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|96.42|
2025-11-19 13:39:44|usa_0067|COST|price_next_month|1.8755555555556|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|925.63||
2025-11-19 13:39:50|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|61.11|
2025-11-19 13:39:51|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|77.05|
2025-11-19 13:39:56|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|60.21|
2025-11-19 13:39:59|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|161.46|
2025-11-19 13:40:05|usa_0073|F|price_next_month|0||||||||||||||||||||||||||||8.3444|8.0051|7.5281|5.0338|5.0792|5.8955|6.0769|4.9195|5.5327|8.2319|8.299|6.6211|8.3679|9.9316|9.5688|11.225|12.1537|10.5792|11.566|10.7026|9.1607|9.8427|10.5212|10.4305|10.7026|13.0172|11.7474|11.3375|11.6567|12.6072|14.8312|15.8507|18.5027|25.0906|31.2195|29.7133|33.6513|35.0206|26.564|30.0584|27.2486|29.9872|26.5611|26.13|28.19|29.48|25.47|16.05|15.3|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.36|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|13.13|
2025-11-19 13:40:10|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|41.2|
2025-11-19 13:40:15|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|239.99||
2025-11-19 13:40:18|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|175.76|
2025-11-19 13:40:22|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54|22.71|
2025-11-19 13:40:27|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|23.85|
2025-11-19 13:40:29|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|56.24|38.66|34.76|37.86|36.44|32.22|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|69.87|
2025-11-19 13:40:32|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|26.08|
2025-11-19 13:40:35|usa_0083|MS|price_next_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48|159.83|
2025-11-19 13:40:40|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|491.88|
2025-11-19 13:40:44|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|124.3|
2025-11-19 13:40:50|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|567.39|
2025-11-19 13:40:55|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98|88.53|
2025-11-19 13:41:00|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|105.84|
2025-11-19 13:41:04|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|215.38|
2025-11-19 13:41:10|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|811.34|
2025-11-19 13:41:14|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|235.81||
2025-11-19 13:41:20|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|577.26|
2025-11-19 13:41:25|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|182.55|
2025-11-19 13:41:29|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|79.82|
2025-11-19 13:41:33|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61|145.58|
2025-11-19 13:41:39|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|1082.81|
2025-11-19 13:41:42|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|107.93|
2025-11-19 13:41:47|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|219.99|
2025-11-19 13:41:51|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|81.4|
2025-11-19 13:41:56|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:41:57|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|130.34|
2025-11-19 13:42:00|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:42:01|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|260.3|
2025-11-19 13:42:06|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97|233.5|
2025-11-19 13:42:09|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|344.9|
2025-11-19 13:42:14|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|58.69|
2025-11-19 13:42:18|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:42:19|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|119.71|
2025-11-19 13:42:24|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.88|25.75|21.19|23.19|19.06|35.88|46.56|42.88|40.94|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|178.98|
2025-11-19 13:42:28|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|139.57|
2025-11-19 13:42:33|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|94.04|
2025-11-19 13:42:39|usa_0116|KR|price_next_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.41||
2025-11-19 13:42:45|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|26.84|
2025-11-19 13:42:50|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|72.88|
2025-11-19 13:42:54|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|18.47|
2025-11-19 13:43:00|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|352.75||
2025-11-19 13:43:05|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|47.61|
2025-11-19 13:43:08|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95|57.87|
2025-11-19 13:43:12|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75|101.52|
2025-11-19 13:43:16|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|55.98|58.76|
2025-11-19 13:43:20|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|545.46|651.8|
2025-11-19 13:43:24|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|267.38|244.41|
2025-11-19 13:43:28|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:43:29|usa_0131|YUM|price_next_month|0.33851185609158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778||5.5835|6.662|8.2242||10.4712|7.3038|7.4602||5.2689|5.2365|6.4715||8.2152|7.6615|8.5298||11.4869|10.9045|8.5963||10.0524|10.66|12.4001||13.4823|14.2768|16.3225||18.4401|17.0344|17.5413||18.1202|17.5737|21.9995||24.3472|23.5274|26.7129||28.5464|25.6558|19.3713||24.9008|24.6276|25.361||29.4453|29.9846|36.0102||39.7781|39.095|40.2958||50.5926|45.8181|48.2341||48.7159|50.3482|55.8561||55.5901|52.0811|55.5469||64.794|57.3589|52.1386||59.0271|65.2254|63.39||72.64|76.82|83.47||81.33|86.89|92.22||102.35|116.78|100.67||89.73|95.85|105.8||119.97|131.03|122.84||121.47|111.24|128.66||128.69|129.38|125.55||137.43|134.92|138.94||143.94|146.97|148.82|
2025-11-19 13:43:33|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|260.24|268.62|
2025-11-19 13:43:37|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81|50.42||
2025-11-19 13:43:42|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|12.5|12.71|
2025-11-19 13:43:46|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:43:47|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|97.73|94.52|
2025-11-19 13:43:51|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|35.54|36.02|
2025-11-19 13:43:56|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|105|114.39|
2025-11-19 13:44:01|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|576.61|583.45|
2025-11-19 13:44:05|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|111.75|115.66|
2025-11-19 13:44:10|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|278|283.38|
2025-11-19 13:44:15|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|384.72|381.56|
2025-11-19 13:44:20|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|287.88|242.59|
2025-11-19 13:44:25|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65|294.91|340.5|
2025-11-19 13:44:28|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|105.5|97.75|
2025-11-19 13:44:32|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|255.97|243.92|
2025-11-19 13:44:37|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|137.31|169.56|
2025-11-19 13:44:42|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.18|60.53|
2025-11-19 13:44:48|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392.73|356.24|
2025-11-19 13:44:52|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|199.2|178.15|
2025-11-19 13:44:56|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|203.25|191.52|
2025-11-19 13:45:01|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|261.76|256.4|
2025-11-19 13:45:05|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|155.22|190.77|
2025-11-19 13:45:10|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:45:11|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26|478.64|473.85|
2025-11-19 13:45:15|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|178.25|178.71|
2025-11-19 13:45:20|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25|167.32||
2025-11-19 13:45:24|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|456.87|425.57|
2025-11-19 13:45:28|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|30.93|30.3|
2025-11-19 13:45:33|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|99.36|107.19|
2025-11-19 13:45:37|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|63.24|89.08|
2025-11-19 13:45:43|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|274.12|267.62|
2025-11-19 13:45:46|usa_0164|BHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:45:47|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|44.94|46.12|
2025-11-19 13:52:02|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|270.37|
2025-11-19 13:52:07|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.36|
2025-11-19 13:52:11|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.81|
2025-11-19 13:52:15|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.87|
2025-11-19 13:52:19|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|477.54|
2025-11-19 13:52:23|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86.97|
2025-11-19 13:52:27|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|308.95|
2025-11-19 13:52:30|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|311.12|
2025-11-19 13:52:34|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.37|
2025-11-19 13:52:38|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.65|
2025-11-19 13:52:41|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|157.72|
2025-11-19 13:52:45|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.74|
2025-11-19 13:52:49|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.62|
2025-11-19 13:52:53|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|24.75|
2025-11-19 13:52:57|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.98|
2025-11-19 13:53:02|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|53.45|
2025-11-19 13:53:06|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.9|
2025-11-19 13:53:11|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9947|
2025-11-19 13:53:12|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|101.23|
2025-11-19 13:53:16|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77|336.48|
2025-11-19 13:53:20|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|39.99|
2025-11-19 13:53:26|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|119.79|
2025-11-19 13:53:29|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|27.835|
2025-11-19 13:53:33|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|267.47|
2025-11-19 13:53:37|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|268.43|
2025-11-19 13:53:39|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|307.41|
2025-11-19 13:53:44|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65|148.77|
2025-11-19 13:53:50|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|244.22|
2025-11-19 13:53:53|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24||
2025-11-19 13:53:58|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09|77.37|
2025-11-19 13:54:02|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|341.28|
2025-11-19 13:54:04|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98|101.39|
2025-11-19 13:54:09|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|149.81|
2025-11-19 13:54:12|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|298.43|
2025-11-19 13:54:16|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|78.15|
2025-11-19 13:54:21|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|341.56|
2025-11-19 13:54:25|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|180.9|
2025-11-19 13:54:28|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|36.06|
2025-11-19 13:54:32|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|201.02|
2025-11-19 13:54:37|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81|100.8|
2025-11-19 13:54:41|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|166.5|
2025-11-19 13:54:45|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:54:46|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26|35.5|
2025-11-19 13:54:48|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|46.07|
2025-11-19 13:54:53|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|56.38|
2025-11-19 13:54:57|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|154.27|
2025-11-19 13:55:00|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|220.37|
2025-11-19 13:55:05|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11|225.14|
2025-11-19 13:55:08|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|298.43|
2025-11-19 13:55:13|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:55:14|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65|551.99|
2025-11-19 13:55:17|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:55:18|usa_0052|GS|price_next_month|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25|776.3|
2025-11-19 13:55:21|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|88.86|
2025-11-19 13:55:26|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||35.05|35.05|33.6732|25.0628|28.934|29.5526|38.7915|41.4055|49.3873|58.1174|55.3737|55.3737|57.4988|65.1015|69.9604|71.457|39.1906|34.4215|38.1629|34.5512|35.6686|39.5398|46.6436|42.4033|49.7665|57.868|58.6163|65.3509|70.2198|72.0855|92.04|35.9181|38.8514|43.7103|43.401|38.8514|38.9112|58.6163|64.5428|56.8104|47.8907|55.8725|33.9226|53.6875|47.1425|48.7687|36.7861|29.4827|33.5335|36.5965|32.2863|23.8855|24.3844|23.5463|28.2156|30.5403|36.0378|34.5013|37.5244|33.6033|35.8981|35.6786|39.1906|34.1222|38.3325|42.4033|38.6119|42.0241|45.586|54.0567|57.3791|60.2725|58.9355|59.2648|50.7243|30.3807|32.7353|31.139|34.621|35.8083|38.5521|47.362|42.7624|47.0028|55.8825|61.0906|52.9791|52.2807|57.9079|60.5219|57.9179|61.1006|68.0847|73.3726|82.7911|86.5326|91.0223|92.6885|91.621|95.9012|97.5375|100.6903|104.8109|103.0449|102.9651|114.0099|116.0652|110.0567|118.7264|131.5904|136.5875|144.6552|160.2184|145.177|160.1984|136.4444|135.3232|163.5881|162.4858|162.7402|163.2019|133.6932|140.7312|155.4101|184.0708|210.1405|220.2688|205.9762|192.6539|182.3184|181.3291|192.2205|196.4226|188.2823|182.9025|172.6612|190.5623|181.5835|192.9083|193.7845|210.7812|198.3258|209.4904|201.33|
2025-11-19 13:55:31|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|78.96|
2025-11-19 13:55:35|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06|219.57|
2025-11-19 13:55:39|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|46.68|
2025-11-19 13:55:43|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|81.31|
2025-11-19 13:55:47|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|80.87|
2025-11-19 13:55:51|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|360.73|
2025-11-19 13:55:56|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:55:57|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|862.86|
2025-11-19 13:56:01|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|123.62|
2025-11-19 13:56:06|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|69.73||
2025-11-19 13:56:10|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|96.42|
2025-11-19 13:56:13|usa_0067|COST|price_next_month|1.8755555555556|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|925.63||
2025-11-19 13:56:20|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|61.11|
2025-11-19 13:56:21|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|77.05|
2025-11-19 13:56:26|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|60.21|
2025-11-19 13:56:29|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|161.46|
2025-11-19 13:56:34|usa_0073|F|price_next_month|0||||||||||||||||||||||||||||8.3444|8.0051|7.5281|5.0338|5.0792|5.8955|6.0769|4.9195|5.5327|8.2319|8.299|6.6211|8.3679|9.9316|9.5688|11.225|12.1537|10.5792|11.566|10.7026|9.1607|9.8427|10.5212|10.4305|10.7026|13.0172|11.7474|11.3375|11.6567|12.6072|14.8312|15.8507|18.5027|25.0906|31.2195|29.7133|33.6513|35.0206|26.564|30.0584|27.2486|29.9872|26.5611|26.13|28.19|29.48|25.47|16.05|15.3|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.36|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|13.13|
2025-11-19 13:56:39|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|41.2|
2025-11-19 13:56:44|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|239.99||
2025-11-19 13:56:47|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|175.76|
2025-11-19 13:56:52|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54|22.71|
2025-11-19 13:56:56|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|23.85|
2025-11-19 13:56:58|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|56.24|38.66|34.76|37.86|36.44|32.22|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|69.87|
2025-11-19 13:57:00|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|26.08|
2025-11-19 13:57:04|usa_0083|MS|price_next_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48|159.83|
2025-11-19 13:57:08|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|491.88|
2025-11-19 13:57:12|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|124.3|
2025-11-19 13:57:17|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|567.39|
2025-11-19 13:57:22|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98|88.53|
2025-11-19 13:57:27|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|105.84|
2025-11-19 13:57:30|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|215.38|
2025-11-19 13:57:35|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|811.34|
2025-11-19 13:57:38|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|235.81||
2025-11-19 13:57:43|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|577.26|
2025-11-19 13:57:48|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|182.55|
2025-11-19 13:57:53|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|79.82|
2025-11-19 13:57:55|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61|145.58|
2025-11-19 13:57:59|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|1082.81|
2025-11-19 13:58:03|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|107.93|
2025-11-19 13:58:07|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|219.99|
2025-11-19 13:58:11|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|81.4|
2025-11-19 13:58:14|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:58:15|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|130.34|
2025-11-19 13:58:18|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:58:19|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|260.3|
2025-11-19 13:58:23|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97|233.5|
2025-11-19 13:58:26|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|344.9|
2025-11-19 13:58:31|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|58.69|
2025-11-19 13:58:36|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:58:37|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|119.71|
2025-11-19 13:58:41|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.88|25.75|21.19|23.19|19.06|35.88|46.56|42.88|40.94|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|178.98|
2025-11-19 13:58:44|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|139.57|
2025-11-19 13:58:49|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|94.04|
2025-11-19 13:58:53|usa_0116|KR|price_next_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.41||
2025-11-19 13:58:59|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|26.84|
2025-11-19 13:59:03|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|72.88|
2025-11-19 13:59:07|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|18.47|
2025-11-19 13:59:17|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|352.75||
2025-11-19 13:59:21|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|47.61|
2025-11-19 13:59:24|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95|57.87|
2025-11-19 13:59:28|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75|101.52|
2025-11-19 13:59:31|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|55.98|58.76|
2025-11-19 13:59:34|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|545.46|651.8|
2025-11-19 13:59:38|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|267.38|244.41|
2025-11-19 13:59:42|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 13:59:43|usa_0131|YUM|price_next_month|0.33851185609158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778||5.5835|6.662|8.2242||10.4712|7.3038|7.4602||5.2689|5.2365|6.4715||8.2152|7.6615|8.5298||11.4869|10.9045|8.5963||10.0524|10.66|12.4001||13.4823|14.2768|16.3225||18.4401|17.0344|17.5413||18.1202|17.5737|21.9995||24.3472|23.5274|26.7129||28.5464|25.6558|19.3713||24.9008|24.6276|25.361||29.4453|29.9846|36.0102||39.7781|39.095|40.2958||50.5926|45.8181|48.2341||48.7159|50.3482|55.8561||55.5901|52.0811|55.5469||64.794|57.3589|52.1386||59.0271|65.2254|63.39||72.64|76.82|83.47||81.33|86.89|92.22||102.35|116.78|100.67||89.73|95.85|105.8||119.97|131.03|122.84||121.47|111.24|128.66||128.69|129.38|125.55||137.43|134.92|138.94||143.94|146.97|148.82|
2025-11-19 13:59:47|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|260.24|268.62|
2025-11-19 13:59:51|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81|50.42||
2025-11-19 13:59:56|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|12.5|12.71|
2025-11-19 14:00:00|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:00:01|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|97.73|94.52|
2025-11-19 14:00:05|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|35.54|36.02|
2025-11-19 14:00:11|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|105|114.39|
2025-11-19 14:00:16|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|576.61|583.45|
2025-11-19 14:00:21|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|111.75|115.66|
2025-11-19 14:00:25|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|278|283.38|
2025-11-19 14:00:30|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|384.72|381.56|
2025-11-19 14:00:34|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|287.88|242.59|
2025-11-19 14:00:39|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65|294.91|340.5|
2025-11-19 14:00:42|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|105.5|97.75|
2025-11-19 14:00:47|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|255.97|243.92|
2025-11-19 14:00:52|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|137.31|169.56|
2025-11-19 14:00:58|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.18|60.53|
2025-11-19 14:01:04|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392.73|356.24|
2025-11-19 14:01:10|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|199.2|178.15|
2025-11-19 14:01:14|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|203.25|191.52|
2025-11-19 14:01:18|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|261.76|256.4|
2025-11-19 14:01:23|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|155.22|190.77|
2025-11-19 14:01:27|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:01:28|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26|478.64|473.85|
2025-11-19 14:01:32|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|178.25|178.71|
2025-11-19 14:01:37|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25|167.32||
2025-11-19 14:01:43|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|456.87|425.57|
2025-11-19 14:01:48|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|30.93|30.3|
2025-11-19 14:01:53|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|99.36|107.19|
2025-11-19 14:01:58|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|63.24|89.08|
2025-11-19 14:02:04|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|274.12|267.62|
2025-11-19 14:02:07|usa_0164|BHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-19 14:02:08|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|44.94|46.12|
2025-11-19 14:14:07|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|270.37|
2025-11-19 14:14:10|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.36|
2025-11-19 14:14:14|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.81|
2025-11-19 14:14:18|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.87|
2025-11-19 14:14:22|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|477.54|
2025-11-19 14:14:26|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86.97|
2025-11-19 14:14:29|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|308.95|
2025-11-19 14:14:33|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|311.12|
2025-11-19 14:14:37|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.37|
2025-11-19 14:14:41|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.65|
2025-11-19 14:14:45|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|157.72|
2025-11-19 14:14:48|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.74|
2025-11-19 14:14:52|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.62|
2025-11-19 14:14:56|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|24.75|
2025-11-19 14:15:01|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.98|
2025-11-19 14:15:06|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|53.45|
2025-11-19 14:15:09|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.9|
2025-11-19 14:15:14|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9947|
2025-11-19 14:15:15|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|101.23|
2025-11-19 14:15:19|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77|336.48|
2025-11-19 14:15:24|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|39.99|
2025-11-19 14:15:29|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|119.79|
2025-11-19 14:15:33|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|27.835|
2025-11-19 14:15:36|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|267.47|
2025-11-19 14:15:40|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|268.43|
2025-11-19 14:15:43|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|307.41|
2025-11-19 14:15:47|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65|148.77|
2025-11-19 14:15:52|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|244.22|
2025-11-19 14:15:56|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24||
2025-11-19 14:16:00|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09|77.37|
2025-11-19 14:16:04|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|341.28|
2025-11-19 14:16:06|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98|101.39|
2025-11-19 14:16:11|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|149.81|
2025-11-19 14:16:13|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|298.43|
2025-11-19 14:16:18|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|78.15|
2025-11-19 14:16:23|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|341.56|
2025-11-19 14:16:27|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|180.9|
2025-11-30 06:23:07|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|270.37|
2025-11-30 06:23:12|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.36|
2025-11-30 06:23:16|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.81|
2025-11-30 06:23:19|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.87|
2025-11-30 06:23:22|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|477.54|
2025-11-30 06:23:26|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86.97|
2025-11-30 06:23:30|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|308.95|
2025-11-30 06:23:33|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|311.12|
2025-11-30 06:23:37|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.37|
2025-11-30 06:23:41|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.65|
2025-11-30 06:23:44|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|157.72|
2025-11-30 06:23:48|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.74|
2025-11-30 06:23:51|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.62|
2025-11-30 06:23:55|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|24.75|
2025-11-30 06:23:58|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.98|
2025-11-30 06:24:02|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|53.45|
2025-11-30 06:24:06|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.9|
2025-11-30 06:24:10|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9947|
2025-11-30 06:24:11|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|101.23|
2025-11-30 06:24:15|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77|356.92|
2025-11-30 06:24:19|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|39.99|
2025-11-30 06:24:23|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|119.79|
2025-11-30 06:24:26|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|27.835|
2025-11-30 06:24:30|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|267.47|
2025-11-30 06:24:33|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|268.43|
2025-11-30 06:24:35|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|307.41|
2025-11-30 06:24:40|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65|148.74|
2025-11-30 06:24:45|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|244.22|
2025-11-30 06:24:48|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24||
2025-11-30 06:24:52|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09|76.94|
2025-11-30 06:24:55|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|341.28|
2025-11-30 06:24:58|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98|110.51|
2025-11-30 06:25:03|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|149.81|
2025-11-30 06:25:05|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|298.43|
2025-11-30 06:25:09|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|78.15|
2025-11-30 06:25:14|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|341.56|
2025-11-30 06:25:18|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|180.9|
2025-11-30 06:25:21|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|36.06|
2025-11-30 06:25:26|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|201.02|
2025-11-30 06:25:30|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81|105.33|
2025-11-30 06:25:34|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|166.5|
2025-11-30 06:25:37|usa_0041|UTX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:25:38|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26|35.5|
2025-11-30 06:25:40|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|46.07|
2025-11-30 06:25:43|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|56.38|
2025-11-30 06:25:47|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|154.27|
2025-11-30 06:25:50|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|220.37|
2025-11-30 06:25:55|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11|225.14|
2025-11-30 06:25:57|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|298.43|
2025-11-30 06:26:01|usa_0049|CELG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:26:02|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65|551.99|
2025-11-30 06:26:04|usa_0051|WBA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:26:05|usa_0052|GS|price_next_month|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25|826.04|
2025-11-30 06:26:09|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|88.86|
2025-11-30 06:26:13|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||35.05|35.05|33.6732|25.0628|28.934|29.5526|38.7915|41.4055|49.3873|58.1174|55.3737|55.3737|57.4988|65.1015|69.9604|71.457|39.1906|34.4215|38.1629|34.5512|35.6686|39.5398|46.6436|42.4033|49.7665|57.868|58.6163|65.3509|70.2198|72.0855|92.04|35.9181|38.8514|43.7103|43.401|38.8514|38.9112|58.6163|64.5428|56.8104|47.8907|55.8725|33.9226|53.6875|47.1425|48.7687|36.7861|29.4827|33.5335|36.5965|32.2863|23.8855|24.3844|23.5463|28.2156|30.5403|36.0378|34.5013|37.5244|33.6033|35.8981|35.6786|39.1906|34.1222|38.3325|42.4033|38.6119|42.0241|45.586|54.0567|57.3791|60.2725|58.9355|59.2648|50.7243|30.3807|32.7353|31.139|34.621|35.8083|38.5521|47.362|42.7624|47.0028|55.8825|61.0906|52.9791|52.2807|57.9079|60.5219|57.9179|61.1006|68.0847|73.3726|82.7911|86.5326|91.0223|92.6885|91.621|95.9012|97.5375|100.6903|104.8109|103.0449|102.9651|114.0099|116.0652|110.0567|118.7264|131.5904|136.5875|144.6552|160.2184|145.177|160.1984|136.4444|135.3232|163.5881|162.4858|162.7402|163.2019|133.6932|140.7312|155.4101|184.0708|210.1405|220.2688|205.9762|192.6539|182.3184|181.3291|192.2205|196.4226|188.2823|182.9025|172.6612|190.5623|181.5835|192.9083|193.7845|210.7812|198.3258|209.4904|201.33|
2025-11-30 06:26:17|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|78.96|
2025-11-30 06:26:21|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06|242.48|
2025-11-30 06:26:25|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|46.68|
2025-11-30 06:26:29|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|81.31|
2025-11-30 06:26:32|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|80.87|
2025-11-30 06:26:35|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|360.73|
2025-11-30 06:26:39|usa_0061|TWX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:26:40|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|862.86|
2025-11-30 06:26:43|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|123.62|
2025-11-30 06:26:47|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|69.73||
2025-11-30 06:26:50|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|96.42|
2025-11-30 06:26:53|usa_0067|COST|price_next_month|1.8755555555556|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|925.63||
2025-11-30 06:26:58|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|61.11|
2025-11-30 06:27:00|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|77.05|
2025-11-30 06:27:03|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|60.21|
2025-11-30 06:27:06|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|161.46|
2025-11-30 06:27:11|usa_0073|F|price_next_month|0||||||||||||||||||||||||||||8.3444|8.0051|7.5281|5.0338|5.0792|5.8955|6.0769|4.9195|5.5327|8.2319|8.299|6.6211|8.3679|9.9316|9.5688|11.225|12.1537|10.5792|11.566|10.7026|9.1607|9.8427|10.5212|10.4305|10.7026|13.0172|11.7474|11.3375|11.6567|12.6072|14.8312|15.8507|18.5027|25.0906|31.2195|29.7133|33.6513|35.0206|26.564|30.0584|27.2486|29.9872|26.5611|26.13|28.19|29.48|25.47|16.05|15.3|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.36|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|13.13|
2025-11-30 06:27:15|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|41.2|
2025-11-30 06:27:19|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|239.99||
2025-11-30 06:27:22|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|175.76|
2025-11-30 06:27:25|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54|24.42|
2025-11-30 06:27:28|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|23.85|
2025-11-30 06:27:30|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|56.24|38.66|34.76|37.86|36.44|32.22|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|69.87|
2025-11-30 06:27:33|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|26.08|
2025-11-30 06:27:35|usa_0083|MS|price_next_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48|169.66|
2025-11-30 06:27:40|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|491.88|
2025-11-30 06:27:43|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|124.3|
2025-11-30 06:27:48|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|567.39|
2025-11-30 06:27:52|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98|90.62|
2025-11-30 06:27:56|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|105.84|
2025-11-30 06:27:59|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|215.38|
2025-11-30 06:28:04|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|811.34|
2025-11-30 06:28:07|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|235.81||
2025-11-30 06:28:11|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|577.26|
2025-11-30 06:28:15|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|182.55|
2025-11-30 06:28:19|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|79.82|
2025-11-30 06:28:21|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61|151.92|
2025-11-30 06:28:25|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|1082.81|
2025-11-30 06:28:28|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|107.93|
2025-11-30 06:28:32|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|219.99|
2025-11-30 06:28:36|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|81.4|
2025-11-30 06:28:40|usa_0102|APC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:28:41|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|130.34|
2025-11-30 06:28:43|usa_0106|ANTM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:28:43|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|260.3|
2025-11-30 06:28:47|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97|230.54|
2025-11-30 06:28:51|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|344.9|
2025-11-30 06:28:55|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|58.69|
2025-11-30 06:28:58|usa_0111|DTV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:28:59|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|119.71|
2025-11-30 06:29:03|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.88|25.75|21.19|23.19|19.06|35.88|46.56|42.88|40.94|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|178.98|
2025-11-30 06:29:07|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|139.57|
2025-11-30 06:29:11|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|94.04|
2025-11-30 06:29:15|usa_0116|KR|price_next_month|1.4961597542243|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.41||
2025-11-30 06:29:20|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|26.84|
2025-11-30 06:29:24|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|72.88|
2025-11-30 06:29:27|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|18.47|
2025-11-30 06:29:31|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|352.75||
2025-11-30 06:29:35|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|47.61|
2025-11-30 06:29:37|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95|57.87|
2025-11-30 06:29:42|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75|101.52|
2025-11-30 06:29:45|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|55.98|58.76|
2025-11-30 06:29:49|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|545.46|651.8|
2025-11-30 06:29:54|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|267.38|244.41|
2025-11-30 06:29:57|usa_0130|ALXN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:29:58|usa_0131|YUM|price_next_month|0.33851185609158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778||5.5835|6.662|8.2242||10.4712|7.3038|7.4602||5.2689|5.2365|6.4715||8.2152|7.6615|8.5298||11.4869|10.9045|8.5963||10.0524|10.66|12.4001||13.4823|14.2768|16.3225||18.4401|17.0344|17.5413||18.1202|17.5737|21.9995||24.3472|23.5274|26.7129||28.5464|25.6558|19.3713||24.9008|24.6276|25.361||29.4453|29.9846|36.0102||39.7781|39.095|40.2958||50.5926|45.8181|48.2341||48.7159|50.3482|55.8561||55.5901|52.0811|55.5469||64.794|57.3589|52.1386||59.0271|65.2254|63.39||72.64|76.82|83.47||81.33|86.89|92.22||102.35|116.78|100.67||89.73|95.85|105.8||119.97|131.03|122.84||121.47|111.24|128.66||128.69|129.38|125.55||137.43|134.92|138.94||143.94|146.97|153.21|
2025-11-30 06:30:03|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|260.24|268.62|
2025-11-30 06:30:08|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81|50.42||
2025-11-30 06:30:12|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|12.5|12.71|
2025-11-30 06:30:17|usa_0135|RTN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:30:18|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|97.73|94.52|
2025-11-30 06:30:22|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|35.54|36.02|
2025-11-30 06:30:26|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|105|114.39|
2025-11-30 06:30:30|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|576.61|583.45|
2025-11-30 06:30:35|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|111.75|115.66|
2025-11-30 06:30:39|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|278|283.38|
2025-11-30 06:30:43|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|384.72|381.56|
2025-11-30 06:30:47|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|287.88|242.59|
2025-11-30 06:30:52|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65|294.91|402.96|
2025-11-30 06:30:54|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|105.5|97.75|
2025-11-30 06:30:58|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|255.97|243.92|
2025-11-30 06:31:03|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|137.31|169.56|
2025-11-30 06:31:07|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.18|60.53|
2025-11-30 06:31:12|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392.73|356.24|
2025-11-30 06:31:17|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|199.2|178.15|
2025-11-30 06:31:21|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|203.25|191.52|
2025-11-30 06:31:24|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|261.76|256.4|
2025-11-30 06:31:29|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|155.22|190.77|
2025-11-30 06:31:32|usa_0155|CBS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:31:33|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26|478.64|464.49|
2025-11-30 06:31:37|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|178.25|178.71|
2025-11-30 06:31:41|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25|167.32||
2025-11-30 06:31:47|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|456.87|425.57|
2025-11-30 06:31:51|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|30.93|30.3|
2025-11-30 06:31:56|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|99.36|107.19|
2025-11-30 06:32:00|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|63.24|89.08|
2025-11-30 06:32:05|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|274.12|267.62|
2025-11-30 06:32:08|usa_0164|BHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:32:09|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|44.94|46.12|
2025-11-30 06:32:14|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7391|0.8339|0.8666|0.9063|0.5022|0.5566|0.4514|0.1713|0.1289|0.1754|0.2562|0.2732|0.3361|0.3972|0.3258|0.3243|0.4741|0.4809|0.4032|0.3853|0.4257|0.404|0.3541|0.2985|0.3524|0.3943|0.4435|0.4643|0.5426|0.6519|0.7836|0.7579|0.8751|0.9187|0.8261|0.884|0.6633|0.8501|1.0167|1.2348|1.4635|1.6477|1.916|2.3423|2.9137|2.4675|2.8687|2.0431|2.0831|2.9925|2.7869|3.1619|3.7244|2.9881|4.1125|4.8012|7.6162|7.9837|8.075|9.8|11.29|6.545|5.7075|3.8375|5.4675|6.08|11.79|8.545|15.9925|19.925|31.57|34.58|27.645|19.825|41.68|63.5|
2025-11-30 06:32:16|usa_0168|CCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.63|19.13|21.06|19.25|31.63|38.38|34|30.31|27.94|24.49|9.75|11.7|7.27|7.3|2.3|3.5|3.95|6.37|9.9|12.66|12.4|13.95|14.12|15.31|16.4|16.13|21.76|24.52|31.63|33.65|35.23|33.65|35.16|34.34|36.25|41.07|36.12|38.85|38.2|21.17|19.52|24.52|28.74|30.22|36.94|37.85|39.51|43.12|42.17|42.86|43.4|41.36|48.48|56.61|61.88|66.75|70.52|77|70.25|76.02|70.96|72.73|74.18|78.12|86.51|83.53|81.91|85.46|86.2|86.88|97.03|90.99|87.83|94.6|100.58|107.08|112.77|100.87|110.83|108.74|117.06|125.78|133.26|138.79|149.84|159.43|166.7|156.2|159.26|189.06|193.09|180.3|182.51|185.21|180.66|133.26|148.11|123.09|108.29|92.98|108.25|93.78|110.08|107.49|89.28|105.76|105.09|90.22|
2025-11-30 06:32:19|usa_0169|VIAB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:32:20|usa_0170|BBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10.38|10|9.63|10.13|12.5625|14.6875|17|17.5|19.45|19|21.2|22.25|24.07|25.25|22.75|26.4|30.3|35.97|37.8|33.85|36.6|36.4|35.3|31.53||32.59|33.12|34.34|34.89|36.16|33.97|32.24|26.24|27.87|23.77|25.59|26.5|26.03|23.52|22.56|22.86|20.55|16.55|21|20.19|19.34|21.24|22.3|21.92|20.02|22.62|22.69|22.46|23.48|24.2|25.86|26.1|25.37|24.46|23.43|24.17|25.78|24.9|28.01|29.1|28.6|27.78|27.14|26.37|29.55|35.4|37.5|37.15|38.3|37.95|37.95|40.6|33.37|27.25|29.99|32.8|31.03|28.15|17.04|9.96|13.03|16.58|22.19|27.04|27.15|29.59|24.74|28.17|29.25|31.05|21.27|22.81|19.61|24|21.32|27.6|27.23|29.41|24.83|24.64|24.34|
2025-11-30 06:32:23|usa_0171|PRGO|price_next_month|0||||||||||||||||||||||||||||||||||||16|15.625|15.875|19.375|22.5|22.125|23.125|31.5|30.5|19.06|14|13.5|13.13|11.13|12.38|12.25|13.25|12.5|9|9.5|10.63|11.75|13|15.38|11.63|12.94|9.44|7.94|9.13|7.63|9|7.56|8.59|5.69|6.75|6.63|10|11.94|16.57|14.79|12.9|12.48|11.56|12.6|12.57|15.36|16.4|13.45|16.7|21.47|16.66|18.18|17.15|18.32|13.9|13.37|15.61|15.96|15.84|17.89|17.28|19|18.65|23.71|30.84|40.99|35.23|34|29.35|25.92|27.14|37.19|44.28|61.14|56.01|65.88|72.719|90.36|90.31|90.28|95.6|104.9|114.02|114.9223|100.51|119.41|124.39|137.89|155.66|144.86|150.45|161.45|151.74|183.28|192.2|157.74|144.58|96.67|91.39|83.19|76.15|73.94|74.92|80.99|90.62|78.14|80.52|70.3|46.45|47.92|54.01|53.02|57.04|53.3|53.02|43.87|42.7|41.63|48.03|45.15|38.07|34.3|41.87|40.28|37.42|37.19|36.64|27.64|32.08|32.66|28.27|25.63|24.91|25.72|26.67|20.74|
2025-11-30 06:32:27|usa_0172|PSA|price_next_month|0||||||||||||||||||||||||||||4.15|4.37|4.35|3.71|4.1|4.87|4.99|5.43|6.2|5.86|5.91|6.55|6.96|8.15|9.39|10.64|11.63|11.03|11.57|10.95|11.04|12.91|13.89|15.09|20.38|20.5|21.25|23|29.25|26.88|29.69|27.5|32.88|30.75|26.5|26.69|25.44|27.88|25.69|24.13|22.69|22.38|25.63|22.5|26|27.23|29.52|32.89|36.61|37.97|37.75|29.42|30.95|32.15|36.2|40|47.51|41.79|47.13|52.25|52.51|58.7|66.75|66.2|72.57|76.88|80.29|89.71|108.76|93.32|70.09|80.97|78.16|90.7|81.89|81.5|61.87|66.86|72.57|73.6|79.18|96.91|98.12|99.22|108.98|117.31|119.63|129.05|138.86|143.26|148.95|138.63|153.93|165|159.22|166.97|157.59|175.51|171.61|184.34|200.84|187.91|205.18|229.46|253.56|244.81|238.92|213.72|215|209.38|205.57|207.25|195.76|201.78|217.83|205.47|212.52|221.18|242.76|222.86|223.76|185.45|199.88|229.07|227.62|281.16|312.48|332.18|358.53|371.5|326.41|309.75|304.34|294.83|281.75|238.71|283.19|259.45|295.92|329.06|298.48|300.43|271.94|278.56|
2025-11-30 06:32:31|usa_0173|INTU|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||3.75|2.8967|3.5633|5.8133|5.5217|5.2717|7.1883|14|11.125|8.6667|6.2083|5.9583|3.7717|4.5217|4.355|5.0317|7.75|7.8967|5.6983|9.6467|16.49|13.5633|14.9267|25|26.25|18.125|29.94|22.78|20.565|16.03|18.89|21.95|18.945|21.865|22.315|26.97|23.76|22.96|22.755|25.14|22.21|19.63|21.145|20.92|21.4|21.635|22.92|26.785|24.305|27.645|30.26|31.52|29.51|30.5|27.31|29.32|26.56|28.96|30.07|22.16|22.79|27.22|27.77|29.21|32.36|35.74|42.74|44.89|52.58|53.97|49.33|53.24|57.84|56.23|58.54|59.91|64.468|58.44|63.53|74.23|78.15|79.29|83.18|93.87|97.63|104.15|85.75|100.2|96.64|106.66|111.45|113.68|125.44|140.64|141.45|157.22|166.86|201.6|219.47|214.53|247.13|244.85|288.36|258.89|265.85|290.32|345.39|352.02|390.14|439.09|566.11|652.3|474.37|414.46|431.78|407.59|407.18|419.12|541.81|571.46|662.89|576.44|630.26|641.73|613.84|753.47|667|634.08|
2025-11-30 06:32:35|usa_0174|AON|price_next_month|0||||||||||||||||||||||||||||11.0756|10.3348|10.8533|9.3333|9.7037|10.9274|11.2978|11.1496|12.4089|13.1111|13.7778|14.5185|15.0756|15.1852|16.0385|15.4074|9.7215|9.1496|14.7778|13.8356|14.6133|16.3911|16.8889|18.28|24.1689|23.8356|21.6133|25.6667|28.7244|29.5556|37.3333|35.96|37.2067|43|45.3333|41.3333|33.8333|45.6667|37.44|35.5|25.88|27.06|36|41.44|35.15|33.24|35.45|38.04|33.3|35.73|23.75|18.33|18.93|22.16|24.05|21.9|24.57|26.06|26.44|20.41|22.74|20.85|25.44|33.85|34.22|41.91|34.23|34.79|35.86|38.75|40.04|45.32|43.33|45.39|45.8|42.3|37.05|42.2|39.45|38.51|38.9|42.46|37.67|39.75|45.74|52.17|48.12|46.62|48.43|51.8|49.2|53.95|57.74|60.35|67.5|79.09|80.46|84.88|84.36|86|90.05|96.23|100.77|93.31|87.83|105.12|107.07|110.83|112.7|119.84|138.17|143.43|142.17|142.47|143.55|156.18|156.23|180.14|189.25|193.16|220.25|172.67|205.22|184.01|203.1|251.44|260.03|319.92|276.44|287.99|291.04|281.49|318.68|325.18|318.5|309.4|298.43|282.01|328.51|366.87|370.82|354.79|355.71|340.68|
2025-11-30 06:32:39|usa_0175|HUM|price_next_month|0||||||||||||||||||||||||||||25.42|26|31.92|27.8333|30.3333|33|33.5|29|28.12|24.37|23|22.62|19.87|9.25|11.38|14.13|20.25|18.5|18.75|24.38|22.88|19.5|19.5|21.13|27.63|24.63|16.75|18.25|19|21.75|24.38|20.94|20.06|27|27.19|18.94|17.88|13.63|10.88|6.88|8|7.69|7.31|12.13|11.95|9.88|11.15|11.55|12.45|16.35|12.31|12.18|9.94|11.05|17.52|20.29|23.33|16.29|18.11|19.15|34.27|34.65|39.85|44.39|55.77|45.18|55.93|60|55.5|63.24|64.09|74.95|79.52|47.79|43.91|29.59|37.93|28.78|32.85|37.58|48.62|45.72|47.02|58.29|57.97|76.12|74.58|84.89|89.02|80.68|61.6|74.27|74.36|74.11|91.26|92.15|97.3|109.75|117.65|138.85|146.44|165.6|182.09|178.63|162.79|177.07|172.55|171.53|198.5|221.98|231.2|255.35|281.83|294.18|314.18|320.41|308.99|255.41|296.75|294.2|336.24|381.82|392.45|399.28|383.11|445.24|425.86|463.16|392.5|444.56|482|558.08|511.7|530.49|456.83|523.69|378.06|302.09|361.61|257.83|293.23|262.24|249.87|278.19|
2025-11-30 06:32:43|usa_0176|EQR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||16.44|16.375|16.375|14.94|13.315|13.375|14.75|14.065|15.375|16.125|16.875|18.375|21.5|21.875|25.25|25.25|25.565|24.565|21|21|20.405|23.125|20.655|20.905|20.75|22.75|24.94|23.53|26.19|26.245|28.35|25.95|26.78|28.2|26.75|23.72|24.44|25.91|27.9|29.25|29.1|27.46|29.55|33.35|31.54|34.35|40.4|39.25|42.41|44.87|46.51|54.61|56.28|46.43|39.81|41.78|37.37|41.52|43.17|34.93|23.93|22.89|24|28.88|32.05|45.27|45.85|48.63|54.19|59.74|61.82|58.68|59.55|61.44|63.31|57.41|55.39|58.06|56|52.36|55.38|59.44|64.65|69.56|77.61|73.86|74.81|77.32|77.09|68.07|67.99|61.75|60.77|64.58|68.06|67.26|61.61|61.71|65.43|64.96|72.56|76.42|78.89|88.66|83.08|65.06|53.63|46.98|61.64|74.23|84.13|86.4|88.73|81.5|78.39|63.02|63.65|63.25|65.94|55.33|60.19|64.4|69.63|70.37|70.63|70.26|63.2|59.44|
2025-11-30 06:32:46|usa_0177|AMAT|price_next_month|1||||||||||||||||||||||||||||0.4063|0.582|0.4258|0.2852|0.4609|0.5234|0.4648|0.4219|0.6797|0.7031|0.7344|1.1328|1.2578|1.6172|2.2422|2.2031|2.9688|2.7269|3.1563|2.9925|2.8831|4.8125|6.5|6.0788|4.4688|4.6563|3.0387|4.7663|6.3288|8.1563|11.7975|8.25|9.2025|8|6.14|9.6875|13.9075|13.75|17.765|24.36|45.735|41.75|43.155|20.22|21.125|24.965|21.545|19.87|21.735|22.18|13.36|17.05|12.98|15.56|21.63|24.24|21.25|19.97|15.89|16.64|17.45|16.42|18.32|18.11|18.32|16.91|16.9|18.01|18.57|19.1|21.36|18.83|19.17|19.81|17.92|9.58|9.21|11.26|13.18|12.31|12.24|12.92|10.37|12.425|16.43|13.78|11.32|10.78|12.25|10.33|11.69|10.73|13.705|15.2|15.01|17.3|18.96|20.19|23.105|24.05|25.05|20.13|16.085|18.77|18.87|24.42|29.84|32.2|36.22|45.88|45.12|52.77|57.59|50.78|43.02|37.28|38.34|38.69|48.02|57.9|58.12|56.18|61.6|82.48|118.19|138.13|135.13|147.19|134.2|117.29|94.07|109.6|116.15|133.3|152.76|149.78|201.62|215.08|197.26|174.71|158.07|156.75|160.76|252.25|
2025-11-30 06:32:50|usa_0178|AEP|price_next_month|0||||||||||||||||||||||||||||30.5|29.12|29.87|28|27.5|29.62|29.62|31.5|32.38|32|34.75|32.5|33.88|37.13|38.38|38.5|36.13|32.5|30.5|32|35|32.75|34.5|38.13|44.25|40.63|41.5|41.63|41.38|40.5|44.75|47.25|49.31|47.75|42.94|48.94|43.81|41.44|35.38|34.5|33.5|36.63|32.81|41.5|43.25|49.34|45|41.9|41.74|45.8|32.91|25.64|23.62|26.38|28.06|28.19|32.65|30.44|31.11|32.93|35.25|35.22|38.7|37.96|37.32|33.46|36.12|41.43|43.53|50.22|43.49|48.21|42.73|44.63|39.5|32.63|31.35|26.38|30.96|30.22|34.65|34.3|35.98|37.44|35.68|36.48|36.86|39.28|39.56|38.84|42.24|44.44|45.29|51.43|46.35|46.84|48.81|53.81|51.99|58.34|62.81|56.87|56.57|56.65|60.97|63.5|69.3|64.84|64.06|67.83|70.54|74.41|68.78|69.98|71.14|73.36|79.12|85.55|87.81|94.39|104.22|83.11|86.88|89.93|80.91|88.71|88.12|84.71|90.4|99.11|98.56|87.92|93.96|92.42|84.74|75.54|78.14|86.03|98.12|98.75|98.36|108.34|113.14|120.26|
2025-11-30 06:32:55|usa_0179|TWTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:32:56|usa_0180|DFS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:32:57|usa_0183|ICE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.556|13.232|12.03|16.884|25.9|26.236|29.558|34.184|28.68|31.03|19|12.358|11.088|17.422|17.942|20.122|21.528|23.29|20.876|22.934|23.112|24.358|25.262|25.146|22.95|26.524|26.754|26.1|26.666|32.378|35.698|38.57|41.6|40.67|39.796|41.082|41.594|44.858|46.34|51.142|49.806|48.876|52.834|53.388|58.36|60.97|65.72|65.91|73.84|73.21|75.76|74.12|75.63|81.19|90.77|91.96|99.74|92.35|95.11|97.56|114.88|121.23|119.14|133.72|126.38|114.33|96.81|95.16|107.55|106.34|115.66|106.73|127.33|132.57|147.68|165.31|159.83|163.23|180.81|157.27|
2025-11-30 06:32:59|usa_0184|DVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||11.1875|12.75|11.6875|17.4375|17.6875|16.5|19.0313|22.375|17.4375|19.9375|16.125|16.9375|13.095|16.625|18.405|19.44|17.565|24.065|22.875|25.2|27.4|29.505|27.105|19.15|18.61|24.655|20.84|25.25|22.65|23.625|23.685|24.25|28.23|30.6|34.745|36.985|40.67|45.17|56.09|60.38|68.21|60.11|64.64|66.84|70.09|72.87|74.61|93.4|85.05|113.4|94.89|80.86|61.6|51.85|58.09|64.71|66.91|67.33|62.49|65.02|88.69|91|78.7|64.95|63.81|69.85|59.12|58.21|57.19|55.06|55.01|63.22|59.22|70|75.5|60|60.27|68.21|49.42|41.93|27.9|34.68|38.28|37.89|45.54|39.49|33.31|36.9|41.37|36.33|45.01|32.4|26.65|32.14|27|20.28|21.72|12.47|10.49|8.93|16.46|23.38|25.84|40.08|50.57|58.17|62.85|77.35|63.24|53.43|54|46.57|42.02|51.18|47.03|38.68|34.1|30.41|33.22|32.49|
2025-11-30 06:33:03|usa_0185|SRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.595|13|11.5|10.375|11.095|10.22|9.28|9.28|9.375|10.345|10.185|13.835|12.69|11.7|11.975|12.785|10.6|11.07|12.05|13.42|13.915|13.9|15.57|15.875|17.875|16.77|18.61|20.19|21.25|22.15|24.025|23.01|24.13|26.52|28.69|31.74|26.36|30.755|27.95|28.335|28.08|21.305|21.92|23.01|26.215|25.725|25.375|24.59|24.875|26.74|26.035|27.55|25.345|26.865|28.45|32.37|35.205|34.875|37.525|41.425|43.815|45.57|46.355|49.305|49.855|55|55.96|53.085|50.89|51.205|47.375|51.675|55.94|53.55|51.195|56.51|56.505|58.75|53.51|55.9|57.795|55.06|58.49|63.975|67.715|72.255|80.32|61.925|62.23|62.68|61.88|68.785|65.325|63.815|69.08|80.68|82.9|75.47|80.165|77.745|74.51|70.03|71.56|71.63|80.06|83.37|82.93|74.27|81.68|91.94|
2025-11-30 06:33:07|usa_0186|NFLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.116|0.0589|0.0902|0.1573|0.1871|0.3724|0.5244|0.4087|0.308|0.1373|0.1614|0.1614|0.2341|0.3916|0.3936|0.4526|0.3384|0.3963|0.3259|0.308|0.2849|0.3619|0.3121|0.4851|0.3907|0.2939|0.4261|0.6597|0.6397|0.7749|0.7314|1.4581|1.7199|2.5374|2.7669|3.2701|4.1041|1.1053|1.7171|1.2526|0.8121|0.9746|2.3957|3.096|3.4926|4.7177|5.781|4.9153|6.0389|5.472|6.3114|7.9771|11.055|10.304|10.789|9.243|8.584|12.651|14.071|15.216|18.386|19.377|27.03|30.576|36.423|31.287|33.91|37.485|31.51|27.682|34.509|42.138|49.01|48.893|50.177|50.555|53.105|66.852|51.08|19.84|20.163|29.102|35.386|32.255|47.759|41.125|56.411|55.512|63.334|75.468|97.676|110.153|117.46|123.856|
2025-11-30 06:33:11|usa_0187|MYL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:33:12|usa_0188|ILMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7999|15.8324|10.2301|4.0677|5.5779|4.8764|4.1164|4.0921|2.1678|1.9876|1.4614|0.9694|1.4907|2.9473|4.2626|3.6585|2.5088|3.1421|4.7205|4.7838|5.4561|7.5849|10.4445|15.4085|18.6237|21.4151|19.9001|15.8957|22.1994|27.3534|31.0314|37.9441|45.4218|30.0376|26.6568|36.3901|35.2112|31.275|35.747|40.7549|43.6778|52.9142|67.5579|69.1557|60.845|29.833|50.5271|43.3855|40.4042|46.2792|49.3288|63.0274|77.7685|91.1067|148.0934|132.3585|155.8001|187.6305|190.1734|179.5146|213.6638|139.5976|153.8905|131.5206|162.0746|132.6411|155.9853|180.1089|169.3819|199.9164|226.6609|234.7379|316.0236|303.1531|272.5991|303.9813|291.6856|287.9248|282.6149|310.8306|372.3381|285.1773|415.4801|382.7436|483.0087|404.3925|339.855|289.0258|211.1111|222.9391|208.6948|200.2769|187.2115|106.6078|139.3345|119.8875|122.6|144.14|132.74|77.6|102.71|123.54|
2025-11-30 06:33:15|usa_0189|VFC|price_next_month|0||||||||||||||||||||||||||||2.7426|2.732|2.2425|1.3719|2.1072|2.6367|2.7531|3.5685|3.8368|4.4345|4.5945|4.9545|5.3522|4.7851|4.4133|4.0027|5.4569|5.8981|6.0299|5.9569|5.6475|5.9416|6.5005|5.6334|5.9416|6.7064|6.5887|7.6923|7.8241|8.4865|10.5596|10.5161|10.1184|12.2362|11.1185|9.8831|10.0313|12.1186|9.2948|7.0735|6.104|6.6476|5.1769|6.4264|8.203|9.5513|8.6148|7.8171|9.5584|10.2996|9.0783|8.6642|8.29|9.2572|8.9724|9.989|10.0008|10.862|11.7679|12.6668|12.5068|13.3163|13.8928|12.295|13.0551|14.3987|15.9588|17.8861|17.8531|20.6627|20.1874|20.5027|18.1896|17.5025|16.8436|12.9657|13.1822|13.9469|15.2223|16.7166|16.9495|20.3356|18.6673|19.5874|19.465|23.663|27.4844|32.5248|30.9412|35.7792|35.1321|36.8216|34.7273|41.9373|46.3564|50.592|55.0159|57.5008|57.6702|63.7036|65.2943|68.1745|72.5608|63.553|58.9221|59.3456|58.7621|51.025|48.4554|51.4203|58.5362|65.5579|76.3728|76.1187|86.6606|78.0106|79.2248|88.8632|87.39|82.29|82.97|58.1|60.36|67.2|76.87|87.66|80.2|72.88|65.21|52|44.68|28.25|30.94|23.51|19.81|14.73|16.46|12.46|16.96|20.71|25.97|11.88|11.72|14.04|
2025-11-30 06:33:19|usa_0190|APA|price_next_month|0||||||||||||||||||||||||||||7.75|7.5|8.435|8.06|6.25|7|8.375|9.935|6.69|8.31|9.435|9.875|10.685|13.375|14.06|13.31|12.5|13.565|12.815|14.065|11.625|13.5|13.69|12.75|13.44|14.565|14.25|17.75|19.19|17|17.625|21|16.565|17.69|13.25|14.155|9.625|15.345|21.22|19.5|18.25|24.22|24.875|27.655|28.8|31.98|25.975|25.8|24.245|29.165|25.75|27.03|31.205|28.625|30.98|34.86|38.48|41.87|46.53|50.7|54.42|56.29|68.4|63.83|75.53|71.04|70.47|65.32|72.97|72.5|80.84|103.81|95.36|134.68|112.17|82.33|75|72.86|83.95|94.12|98.77|101.76|95.58|101.02|119.36|133.37|123.72|99.63|98.88|95.94|86.12|82.719|83.76|73.88|80.25|88.8|80.26|86.8|102.66|77.2|62.57|68.4|45.86|47.13|42.54|54.4|52.5|59.48|59.82|48.64|49.48|41.37|44.87|40.95|46|37.83|32.82|32.91|24.42|21.66|27.44|13.08|15.35|8.3|14.28|20|18.75|26.21|33.21|40.93|37.17|45.46|44.33|36.85|40.49|39.72|31.33|31.44|31.19|23.6|21.93|15.54|19.29|22.65|
2025-11-30 06:33:23|usa_0191|ABC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:33:24|usa_0192|WM|price_next_month|0|||||||||||||||||||||||||||||||||||16.73|17.11|12.11|13.24|12.99|13.49|12.24|13.49|10.86|14.36|12.11|12.86|13.49|12.11|14.99|18.98|20.98|20.73|25.98|24.98|31.97|36.47|32.72|40.27|36.96|36.71|49.02|55.13|45.13|49.94|56.5|25.5|18.38|17.5|16|18.56|20|24.4|24.41|31|24.5|28.82|26.34|23.67|23.02|22.99|21.72|23.89|25.92|27.76|28.4|28.14|28.48|29|28.49|28.12|29.51|31.58|37.46|34.38|37.48|37.98|37.41|38.03|36.39|32.41|36.1|35.54|31.23|31.19|26.67|28.11|29.88|32.05|34.68|33.95|35.72|37.87|39.46|31.49|32.93|34.76|34.2|34.4|32.74|36.38|40.98|42.03|43.54|41.78|44.45|44.89|48.89|51.43|49.53|51.13|53.76|52.95|58.79|66.12|65.66|69.5|72.78|75.15|82.17|88.43|81.29|90|89.47|95.67|107.34|117|112.21|121.7|100.02|109.6|107.91|111.32|137.97|148.26|160.23|150.44|164.44|164.56|158.37|154.73|166.05|163.79|164.33|185.63|208.02|202.66|215.85|220.26|233.36|229.16|199.77|
2025-11-30 06:33:28|usa_0193|HCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|27.22|22.16|24.44|26.86|26.48|29.64|38.07|38.16|39|46.77|49.49|50.53|65.31|71.36|70.8|77.74|93.17|69.08|63.47|81.18|79.36|80.96|80.28|84.61|85.23|79.2|101.16|98.42|107.7|127.06|134.54|125.55|139.48|126.27|138.8|110.89|109.33|130.56|166.1|198.96|248.9|241.4|248.73|214.94|178.18|214.4|255.07|281.99|286.71|225.36|304.9|319.02|322.16|363.55|329.91|327.92|364.55|466.46|
2025-11-30 06:33:31|usa_0195|SHW|price_next_month|0||||||||||||||||||||||||||||2.2733|2.4575|2.7258|2.3325|2.8375|3.2817|3.5317|3.4567|3.9617|4.215|4.36|4.285|4.5417|4.7633|4.7267|5.455|5.6883|5.25|5.4383|5.4383|5.5833|5.9383|6.0833|6.2717|7.0217|7.7917|7.5217|8.355|9.25|10.0833|10.71|9.25|9.5433|11.8767|10.6267|8.3967|8.5433|10.3767|9|7.46|5.8767|8.2933|6.9367|7.23|8.95|6.9933|7.63|8.12|9.24|10.2433|9.5767|9.1167|8.88|9.2933|10|11.18|11.2467|12.6833|13.46|14.24|14.4|14.8567|15.87|14.1833|17.6333|16.98|16.8667|19.7433|23.0333|21.2567|23.23|21.3067|19.0333|18.44|17.75|18.97|15.9167|18.88|19.25|19.0133|21.1167|26.0233|23.05|24.3233|28.2433|27.43|25.7233|27.57|32.51|40.0933|44.7833|47.5267|54.0467|61.0367|58.0567|62.6667|61.0867|66.6133|68.7433|76.52|90.4233|92.6667|92.5867|88.9433|85.2233|95.77|99.91|81.62|101.27|111.56|112.4233|131.7167|139.0367|122.5533|146.91|131.1567|140.5067|151.61|171.0133|190.7733|185.6633|178.79|215.9733|229.3267|230.6|273.87|291.03|316.61|286.51|274.96|241.94|225.03|236.59|237.54|276.5|238.21|304.38|299.61|350.8|358.77|358.16|352.92|330.88|344.94|
2025-11-30 06:33:35|usa_0196|PXD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:33:36|usa_0197|SE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.29|10.49|14.35|12.75|13.63|25.36|35.71|29.35|45.03|53.3|116|172.29|217.22|267.14|270.92|343.57|144.92|83.31|71.82|50.01|64.45|74.94|61.7|43.97|38.14|63.27|65.34|99.15|121.79|130.28|160.46|159.71|
2025-11-30 06:33:37|usa_0198|CMI|price_next_month|0||||||||||||||||||||||||||||5.8913|5.8125|6.2188|4.1875|4.875|4.625|4.9688|5.5475|7.1563|7.9375|8.89|8.3438|9.8125|11.6713|10.0313|11.9213|13.8125|10.8125|10.0325|10.625|10.72|11.1875|10.5325|8.7825|9.6575|11.6875|9.345|10.4375|13.1575|14.0325|19.625|15.235|13.375|13.595|13.9225|8.5325|9.5|13.375|16.1725|12.6725|9.5625|8.89|7.9925|8.5|9.38|10.35|10.1775|7.8275|9.4225|10.6375|8.075|5.99|6.175|6.7775|11.5825|11.85|12.6825|14.9525|17.3575|17.52|19.4175|17|21.36|21.3425|24.325|26.125|29.25|31.745|33.64|46.08|59.35|59.98|48.35|62.65|66.34|26.15|23.98|34|43.01|43.06|45.16|72.23|79.61|88.1|105.88|120.18|104.88|99.43|104|115.83|95.9|93.58|114.83|106.39|121.19|127.02|126.98|150.85|139.39|146.18|139.46|138.26|129.53|103.51|89.89|117.03|122.77|127.82|147.01|150.94|167.9|176.88|188|159.86|142.81|136.69|147.11|166.29|164|172.48|159.97|163.5|193.26|219.89|234.42|252.04|232.1|239.84|220.88|189.19|221.31|244.51|249.54|235.04|260.8|216.3|239.3|282.49|291.8|328.98|356.25|293.84|367.62|437.68|
2025-11-30 06:33:42|usa_0199|PCG|price_next_month|0||||||||||||||||||||||||||||12.35|11.8|12.84|13.79|14.66|15.65|15.83|18.28|19.53|19.51|21.77|20.45|21.8|21.68|23.33|24.74|33.88|26.5|24.13|22.63|25.25|26.88|29.5|29.38|27.75|22.75|19.75|23.38|22.88|24|24.81|25.56|29.81|32.38|30.44|30.44|31.94|31.06|31.63|22.94|21.94|25.94|25.88|26.94|14.25|8.97|14.87|18.06|21.5|23.5|13.9|10.85|13.8|14.98|21.45|24.45|26.85|27.52|28.54|32.04|35|34.72|37.63|36.38|37.31|39.84|41.68|43.14|46.68|50.6|42.81|48.93|41|40|38.53|36.67|38.67|37.12|40.37|40.89|42.24|43.8|44.4|47.82|46.28|46.08|41.43|42.9|40.66|44.18|46.16|42.52|42.64|48.44|45.89|41.85|42.15|45.58|44.67|50.32|58.81|52.92|52.51|53.4|54.91|58.2|63.94|62.12|61.89|67.05|67.69|57.77|42.43|46.1|43.08|46.81|13|22.52|18.13|6.17|15.21|10.64|9.35|9.56|11.43|11.32|8.79|11.6|12.79|12.65|10.86|14.93|15.9|17.11|17.61|16.3|16.87|17.11|18.25|20.22|15.65|16.52|14.02|15.96|
2025-11-30 06:33:46|usa_0200|BSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.9075|3.47|3.4075|4.4075|4.625|6.8125|9.125|10.5325|12.8125|10.7825|11.9375|13.595|17.0625|12.0625|17.9375|11.375|12.6875|18.0775|19.1575|13.61|12.19|21.28|20.28|10.095|10.375|13.25|8.28|7.97|8.38|7.94|9.005|11.37|11.235|12.46|14.995|18.815|20.225|21.525|31.615|33.86|40.79|41.19|38.26|35.3|33.06|29.58|28.95|25.12|21.87|23.24|17.01|15.91|18.45|15.44|13.15|13.87|12.15|13.33|11.89|9.03|8.87|8.41|10.74|8.12|8.63|6.88|5.6|6.39|6.98|7.49|7.16|5.89|5.96|6.26|5.17|5.14|7.47|7.49|10.92|11.69|13.53|12.61|12.78|13.28|14.81|17.82|17.34|18.28|17.53|21.92|24.28|22|24.06|26.38|26.62|28.14|27.96|28.72|33.61|36.14|38.15|37.12|42.46|41.7|41.87|37.48|38.57|34.27|35.44|43.6|45.6|43.13|42.9|42.11|41.05|43.11|46.25|52.12|51.85|51.19|63.26|71.87|73.88|84.02|102.36|102.87|104.92|100.72|
2025-11-30 06:33:49|usa_0201|AMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.9|43.48|46.8|42.78|51.5|57.6|59.63|61.82|61.91|49.98|47.49|40.51|21.79|20.15|25.88|25.1|36.06|42.06|44.93|38.38|50.57|61|60.88|53.41|42.05|53.55|52.45|51.72|57.12|66.86|72.65|89|98.74|106.43|105.85|119.6|116.51|124.94|127.75|128.29|115.5|92.54|100.24|96.38|97.23|112.27|130.88|136.04|157.06|168.7|141.44|141.27|126.19|121.11|146.63|148.66|149.45|165.41|112.45|157.33|162.39|212.99|256.53|245.82|297.31|319.2|264.55|238.08|278.26|350.12|290.01|352.47|307.14|386.83|412.86|410.89|504.48|575.13|471.85|519.75|472.75|
2025-11-30 06:33:52|usa_0202|MPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|18.66|18.585|20.645|22.78|27.805|32.6|41.205|35.885|35.41|43.165|46.69|37.895|44.56|40.21|51.255|57.15|48.98|41.2|41.46|37.53|43.69|48.05|50.03|55.55|56.44|69.27|80.23|72.86|69.96|66.09|60.39|55.24|68.01|54.5|26.45|38.54|28.19|46.09|53.89|52.12|68.47|74.55|85.47|87.85|111.44|128.52|123.15|122.11|147.35|165.6|196.38|172.65|158.3|151.61|126.72|174.8|186.27|
2025-11-30 06:33:55|usa_0203|IP|price_next_month|0||||||||||||||||||||||||||||18.8892|18.5625|21.2649|17.6897|22.5905|24.2848|27.0246|29.741|28.4435|29.4983|26.5812|25.9604|26.0351|26.7025|26.0538|24.4761|35.0339|30.4598|33.9884|34.7726|33.167|35.9394|39.44|34.5392|38.0398|37.2276|35.3607|39.7947|38.1611|39.44|54.1425|42.0071|42.6512|48.7189|41.6617|43.3513|36.9289|49.7644|47.6081|49.1297|44.4622|34.3058|31.4493|34.0164|36.0794|36.5742|38.0398|33.419|39.0013|38.6746|37.1716|32.6069|33.3256|33.3723|36.5182|36.7329|39.4587|37.6384|40.3548|35.9488|36.5462|32.0094|29.4983|27.2393|30.4598|33.9324|32.0468|31.1319|31.4587|35.2113|34.6045|34.5018|30.0584|24.4295|25.8764|16.1121|8.5134|11.818|17.559|20.8262|21.3863|24.9616|22.5905|23.5987|26.9592|28.8262|27.7247|25.8577|29.0689|31.0946|30.6279|33.447|38.6652|43.8554|45.097|41.6431|44.5649|43.5474|44.9772|47.9315|49.8631|50.8668|45.3275|40.4227|32.393|40.9718|43.3769|42.6384|53.5939|51.1036|52.0599|54.2283|59.5214|48.8216|50.8763|42.9508|44.9109|44.3238|41.5779|41.3601|38.5573|32.4309|32.9422|41.4264|47.6379|54.9195|54.6923|49.67|48.25|46.28|42.77|33.61|41.82|33.11|36.06|33.73|35.83|34.94|46.48|55.54|55.63|45.68|46.74|38.64|
2025-11-30 06:33:59|usa_0205|DG|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.62|24.16|29.7|28.45|29.71|27.97|34.06|32.84|40.57|41.38|48.56|50.54|49.58|43.8|53.93|54.4|57.35|57.1|53.5|63.61|66.74|71.69|74.49|74.67|62.77|74.11|89.9|91.49|78.31|77.86|73.02|76.46|87.73|94.56|96.24|107.6|107.62|118.99|118.51|138.79|158.42|165.73|184.11|197.8|218.01|198.77|204.2|232.75|221.3|191.94|220.34|247.6|257.23|227.82|205.1|162.99|125.48|141.5|142.27|121.59|74.64|75.03|100.98|112.78|109.49|
2025-11-30 06:34:02|usa_0206|NOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3648|7.2097|8.7589|13.9833|17.2502|11.9411|17.0952|9.4911|7.1534|4.3934|5.8579|7.1818|6.1116|8.4489|10.7866|14.8701|13.1803|16.4427|17.8215|8.5615|8.3453|8.5841|11.9726|7.7865|9.3952|9.2059|9.4583|8.2912|8.5931|11.5851|12.581|15.0728|15.19|16.6184|17.9071|23.5893|28.1495|34.2777|31.0784|30.2087|27.2167|27.3248|38.2341|54.1225|66.005|54.2532|61.6882|70.8626|26.9373|23.8281|27.2888|32.3897|36.9408|36.8597|39.6805|35.2916|48.4493|66.5998|69.1142|72.6109|64.2837|66.6719|68.2761|65.1579|66.4196|66.8161|58.7773|63.2383|73.1607|67.6002|70.7724|81.04|72.64|54.43|54.41|42.13|37.64|32.54|36.04|32.35|32.1|37.81|34.97|32.71|34.19|36.68|38.67|48.62|36.8|29.48|26.14|23.82|22.62|20.61|12.64|11.51|8.4|12.38|14.95|13.81|14.02|16.42|18.13|18.61|22.4|24.44|16.75|20.08|19.96|19.51|18.49|20.82|15.51|14.45|11.61|12.58|14.6|
2025-11-30 06:34:06|usa_0207|VTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0424|11.4375|10.3778|11.4901|10.2377|10.0188|10.0188|3.9409|3.8884|4.2737|3.179|3.4505|3.9935|4.3788|6.2179|7.733|9.6072|10.9033|10.623|11.8228|11.385|9.9837|9.9399|11.385|14.4939|16.3768|21.8942|19.3457|22.3496|23.5581|22.4196|23.6282|28.2785|26.8247|26.7985|28.6113|31.2911|34.1374|40.5042|36.9223|28.5675|37.5616|38.7089|42.5272|39.2869|31.5801|24.4076|25.0819|30.9146|35.1445|36.9573|41.3624|44.4189|46.906|48.57|48.9816|47.4052|48.7014|51.0659|51.4863|58.8953|55.4097|58.0546|69.7373|57.5729|57.135|54.6391|57.8706|55.6112|59.9988|69.8949|60.3403|58.7552|53.72|55.32|62.12|76.16|67.75|61.67|64.01|67.35|62.75|55.97|51.42|56.38|58.04|64.49|61.11|67.29|65.1|57.86|32.35|38.36|39.47|46.07|55.46|59.78|53.37|53.02|55.55|53.78|39.13|51.81|48.05|48.52|42.46|46.39|44.28|54.44|65.49|60.42|70.08|67.18|73.79|
2025-11-30 06:34:10|usa_0208|ZTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.66|30.06|32.03|31.27|30.16|32.85|37.01|43.56|45.73|49.12|42.74|43.19|47.61|49.37|49.99|54.94|55.12|62.42|64.38|76.73|84.57|85.42|90.47|84.59|103.35|114.09|124.36|134.21|127.42|145.01|162.47|162.57|169.75|200.11|210.52|189.84|187.78|177.47|148.13|165.51|174.98|192|169.54|186.07|151.94|179.66|182.74|168.61|146.85|150.75|145.06|
2025-11-30 06:34:13|usa_0209|ORLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||0.1771|0.1979|0.2562|0.2646|0.2083|0.225|0.2125|0.2083|0.2229|0.2437|0.2729|0.2521|0.3271|0.2917|0.2948|0.275|0.2917|0.3678|0.4063|0.423|0.4583|0.5897|0.6522|0.8292|0.7625|0.7105|0.7272|0.4377|0.45|0.4813|0.6|0.75|0.7883|1.1633|0.942|1.103|1.0797|0.9393|0.909|0.8143|0.9873|1.272|1.4487|1.2823|1.4967|1.3497|1.4353|1.5243|1.7107|2.1507|1.88|2.188|2.2587|1.89|2.1527|2.3273|2.3733|2.2207|2.2013|1.962|1.9247|1.7027|1.8073|1.938|2.59|2.7107|2.4853|2.52|3.258|3.2853|3.9|3.7887|3.9373|3.9667|5.07|5.434|7.0337|5.716|5.7231|6.1767|7.1547|8.3533|8.254|8.732|9.9193|10|11.7253|12.4907|14.522|16.0207|18.4173|17.3933|17.512|19.3753|17.6293|17.4847|16.5433|13.62|14.0633|17.646|17.0713|20.4|21.3833|22.9773|25.238|25.384|29.034|27.0733|25.756|31.8253|29.1067|28.3647|36.8587|40.256|41.488|43.45|40.4367|46.906|55.8113|52.8233|61.154|61.7193|62.0293|68.2033|67.5507|75.0893|76.876|86.2947|94.3467|98.32|94.44|
2025-11-30 06:34:16|usa_0210|CB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.21|9.5|7.7933|7.5833|8.21|8.8333|9.8767|11.3333|14.71|14.6667|14.6667|18.25|19.71|20|27.3333|30.98|31.02|37.88|36.69|33.88|28|30.25|23.25|19.44|17.69|23.94|35.94|39.25|37|35.7|34.91|35.25|38.85|43.52|31.67|30.75|29.45|33.08|32.99|36|43.42|43.84|40.59|38.06|43.4|42.96|46.21|52.1|54.75|55.54|51.53|57.25|57.78|59.46|57.72|60.61|58.24|60.29|50.7|57.36|43.66|46.32|49.06|51.36|49.27|53.19|53.08|59.42|61.59|67.25|66.98|72.15|69.6|75.97|73.5|78.65|85.33|89.14|91.38|95.44|93.81|102.32|100.1|109.3|107.96|106.99|108.77|113.54|113.07|117.86|125.26|127|131.49|137.25|146.46|150.82|156.15|135.67|139.72|124.91|133.05|145.2|152.84|152.42|151.99|108.01|127.24|129.91|145.67|171.59|168.74|195.38|197.28|206.45|188.64|214.89|227.49|201.56|204.41|214.62|245|248.64|275.66|282.44|271.88|286.08|266.04|276.94|
2025-11-30 06:34:20|usa_0211|M|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||11.94|10.94|10.565|10.25|11|11.5|13.5|14.565|15.125|17.315|17.125|17.065|17.375|18.5|21|22.78|23.44|25.905|22|20.845|19.065|27.25|23|23.53|18.345|19.25|13.815|15.25|24.175|22.4|18.155|18.5|20.955|20.705|17.95|16.34|12.75|16.25|21.85|24.545|26.185|23.855|21.7|27.4|28.225|33.725|34.49|32.215|35.52|36.415|37.98|42.09|44.67|39.93|31.72|29.65|24.68|23.67|20.82|7.42|7.87|11.68|15.52|16.31|19.15|22.21|19.41|25.68|23.9|28.88|25.95|32.33|37.97|38.05|40.31|38.7|41.1|48.34|44.43|53.26|57.86|59.89|62.29|64.91|63.72|66.95|58.61|39.08|43.21|33.21|36.18|42.2|33.22|23.5|20.77|23.8|29.41|34.91|36.55|34.22|24.79|20.57|14.76|15.32|13.23|6.36|6.97|10.21|15.21|18.28|22.39|28.5|25.92|23.65|17.32|23.5|20.46|13.59|12.23|15.86|17.44|19.48|15.57|16.24|14.35|11.89|13.23|22.36|
2025-11-30 06:34:24|usa_0212|LB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.97|56.1|64.87|72.45|56.68|59.17|
2025-11-30 06:34:25|usa_0213|UAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.08|38.04|27.38|32.48|45.68|44.23|48.22|47.9|36.41|14.9|8.51|13.8|11.04|6.63|3.96|7.9|12.79|21.78|23.71|25.69|24.09|21.58|18.76|20.52|19.4|22.67|20.38|19.21|25|30.91|34.97|33.91|48.43|43.55|44.92|51.74|73.1|62.4|56.81|55.75|47.23|58.05|47.73|53.68|73.18|67.75|69.48|58.48|77.97|67.34|80.04|85.85|82.88|89.24|95.11|91.67|84.88|29.58|33.23|33.57|40.38|54.99|48.65|46.22|41.78|45.95|35.34|37.25|49.295|43.04|54.22|35.01|40.49|51.46|48.22|76.93|110.52|68.93|90.78|94.94|
2025-11-30 06:34:28|usa_0214|AZO|price_next_month|1.7417664670659|||||||||||||||||||||||||||||||||||||||||||||24.38|22.88|24.25||25.13|25.5|28.88||34.75|29|27.13||23.38|29.88|29||31.94|24.63|32.94||30.13|28.06|32.31||22.03|22.69|28.5||37.5|51.86|71.8||77.3|78.86|70.65||75.97|89.53|85.21||80.1|77.25|91.31||92.46|83.25|91.75||88.2|103.3|115.56||136.62|116.14|119.91||121.01|123.34|139.47||151.11|146.22|158.07||193.22|228.91|272.59||294.85|319.19|324.97||367.17|369.67|354.43||423.69|422.73|477.94||536.24|509.66|619.11||666.9|723.83|741.91||793.84|768.34|789.79||570.46|595.11|711.37||670.93|775.7|838.34||1099.47|1084.62|1191.31||1128.12|1177.64|1185.44||1492.22|1697.99|2096.39||2149.12|2141.93|2466.18||2493.36|2539.99|2585.61||2964.1|3150.04|3202||3712.23|4290.24||
2025-11-30 06:34:32|usa_0215|RAI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:34:33|usa_0216|PCAR|price_next_month|0||||||||||||||||||||||||||||2.8148|2.5844|2.6831|1.8601|2.6502|2.7654|3.177|3.0782|3.5885|3.7202|3.6872|3.7037|3.8769|3.9835|4.0658|4.4444|4|3.5226|3.3251|2.9465|2.8313|3.0288|3.4897|2.749|3.0123|3.2593|2.9959|3.6708|4.3049|4.6012|6.5356|5.9338|6.6502|7.8196|5.893|5.7455|5.7455|7.3745|7.547|6.2064|5.4571|6.263|5.868|5.5388|6.6344|6.3895|7.7485|6.9557|8.7243|9.4117|7.5753|8.7151|8.557|11.52|15.2573|15.6207|15.5398|16.7378|17.7659|20.5363|20.9363|20.1185|21.3985|20.7467|20.6222|21.3126|23.9259|26.3156|29.7067|37.3244|36.3644|37.04|31.28|31.5467|28.04|19.4933|17.5933|23.6267|23.1|24.94|24.02|31.0133|30.5467|34.1733|37.66|35.4067|28.54|28.8267|29.4667|28.6333|26.6733|28.9133|31.3733|33.1867|37.5133|37.0667|37.3333|42.6533|41.5133|43.5467|40.0733|43.5667|43.2267|35.1|32.7133|39.2733|39.3133|36.6133|44.8733|44.4867|45.6333|47.82|49.7067|42.4467|43.8133|38.14|43.68|47.78|46.76|50.7067|49.4733|46.1533|56.72|56.92|60.8133|59.92|55.3267|59.7467|61.9933|55.3667|61.0133|64.5533|72.8733|74.69|86.13|82.53|100.39|106.11|98.66|104.28|110.88|90.21|98.76|98.4|
2025-11-30 06:34:38|usa_0217|PPL|price_next_month|0||||||||||||||||||||||||||||19.1991|18.5588|19.4868|19.3151|19.6631|20.6467|20.939|23.0268|22.9665|23.3145|13.0468|12.5829|12.9309|13.8031|14.0351|13.5711|11.7153|11.4276|9.5114|9.0474|9.5114|8.5278|8.9314|10.4393|11.9472|10.4997|10.3837|10.8476|10.4997|9.1077|9.4836|10.0357|10.1795|10.6992|10.7595|12.5875|12.3834|12.9633|13.4273|12.555|10.7595|11.0796|12.5272|19.1109|19.4636|25.5184|20.8694|15.8446|15.6358|17.6819|15.3342|16.058|16.239|16.7957|18.3686|18.5217|21.2127|19.8811|21.505|24.1265|25.0544|25.175|28.5713|29.0817|27.9589|26.9474|31.5685|32.0325|33.0347|40.4675|43.7431|47.9745|45.3299|44.5597|43.5761|30.4643|28.4507|27.7547|31.3551|27.3186|27.365|22.9758|25.3235|24.9245|23.9316|25.4534|25.8895|27.2536|25.7875|25.3792|26.8175|27.4392|28.1073|30.9747|29.4807|28.4228|28.3671|30.9375|30.6128|32.4686|32.9419|31.5778|31.81|34.4|35.06|37.64|37.71|34.34|34.84|38.11|38.33|37.56|31.87|29.1|28.77|30.4|31.32|31.21|29.63|33.49|36.19|25.42|26.62|27.5|27.67|29.13|28.37|28.8|29.68|28.31|29.08|26.49|29.6|28.72|27.53|24.57|26.2|27.46|29.72|32.56|33.6|36.5|35.69|36.52|
2025-11-30 06:34:42|usa_0218|LVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.06|37.87|38.46|31.5|47.25|64.14|63.03|77.5|108.42|90.61|85.11|138.03|85.8|76.22|52.12|8.91|5.55|4.64|11.28|16.46|16.21|24.05|25.28|37.09|45.04|45.2|46.3|45.22|47.92|59.02|38.39|46.44|53.27|52.87|54.95|71.33|78.72|76.46|73.1|61.5|53.89|56.34|53.59|47.32|40.87|52.5|50.62|57.45|55.96|56.87|62.62|63.38|77.66|73.5|74.5|50.89|57.29|67.91|64.93|62.54|69.45|48.02|44.88|47.84|52.98|60.62|43.62|40.3|44.87|38.24|38.22|35.85|55.47|59.35|57.35|47.46|49.02|44.36|41.13|53.39|45.36|36.57|48.52|58.2|
2025-11-30 06:34:45|usa_0219|SYY|price_next_month|0||||||||||||||||||||||||||||3.375|3.7963|4.2663|4.0163|4.3913|4.9225|5.735|5.2188|5.25|6.11|6.4375|6.375|6.405|6.2175|6.75|7.155|6.8125|6.5|5.9075|6.22|6.7825|7|7.7825|7.595|8|8.0325|7.25|8.5|8.22|8.875|9.375|10|11.1875|11.905|11.875|13.5|13.625|14.845|16.345|19.22|17.78|18.815|19.69|26.095|26.92|28.12|26.84|24.11|29.62|29.01|26.05|31.68|29.37|28.73|30.13|33.66|37.93|38.25|34.45|32.27|34.97|34.6|36.06|31.91|30.68|29.89|27.6|34.98|34.55|32.74|31.88|34.29|29|30.57|28.36|26.2|22.29|23.33|23.76|26.45|27.99|31.54|30.97|29.46|29.14|28.91|30.59|27.72|30.11|28.9|29.39|31.07|31.77|34.86|34.51|32.34|35.08|36.43|35.69|38.54|39.17|37.03|36.31|41.25|39.81|46.07|51.79|48.12|52.46|52.87|52.62|55.62|62.87|62.54|67.21|71.33|63.85|70.37|68.57|79.87|82.14|56.27|52.85|55.31|71.51|84.73|74.2|76.9|78.15|85.48|84.9|86.56|77.46|76.74|76.31|66.49|80.93|74.32|76.65|74.95|72.92|71.4|79.6|74.28|
2025-11-30 06:34:50|usa_0220|CERN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:34:51|usa_0221|STI|price_next_month|0.09|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||498|501.5|508.5||527|539|543||107.5|16.215|20.385||3.54|3.15|10.92|
2025-11-30 06:34:52|usa_0222|ROST|price_next_month|1||||||||||||||||||||||||||||0.3425|0.3203|0.2466|0.1619|0.2209|0.3828|0.5006|0.4344|0.5966|0.4234|0.4381|0.5966|0.5891|0.3975|0.4088|0.5266|0.4572|0.4181|0.5078|0.4297|0.3653|0.3322|0.5|0.5978|0.7656|1.2266|1.2109|1.59|1.5|1.7581|1.8362|2.4375|2.4613|2.7581|2.2738|2.2738|2.8594|2.8712|2.6019|2.3988|1.8125|2.6412|1.8913|1.9225|2.625|2.9888|3.6625|3.5263|4.5075|5.27|4.5137|5.7813|4.2763|5.2775|6.2838|6.8475|8.0125|6.5475|5.2875|6.725|7|7.0475|6.2075|6.875|7.08|7.0625|6.1225|7.7375|8.1925|8.21|6.9575|6.595|6.9625|9.155|10.0525|6.625|7.38|9.79|11.66|10.995|12.23|13.1|12.4075|16.22|18.01|20.49|19.1375|22.2725|26.665|31.615|34.595|28.538|29|32.159|33.63|38.23|36.4|34.225|37.71|45.74|52.905|48.335|48.62|52.01|54.98|53.4|62.24|67.59|68.58|63.92|58.45|76.03|78.09|78.88|95.78|87.6|94.83|92.99|106.01|116.15|108.78|96.96|91.08|107.52|116.64|126.39|118.4|109.09|91.39|85.02|86.27|117.67|110.54|103.62|121.81|130.38|148.96|139.76|150.61|154.87|140.32|140.09|147.16|176.36|
2025-11-30 06:34:56|usa_0223|AVB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||20.5|20.5|19.5|19.88|18|19.88|20.63|23.88|25.13|25.38|30|36|33.5|38.38|39.13|37.88|37|35.88|32.13|32.06|35|33.94|32.56|34.5|39.13|47.13|45.94|48.59|45.4|47.85|45.4|44.95|47.67|44.7|37.7|36.8|39.89|46.98|45.67|49.1|49.63|58.2|65.47|66.92|72|87.56|86.25|99.48|107.7|116.92|131.06|148.36|122.26|107.97|122.65|93.78|99.75|99.71|71.02|51.81|56.81|58.2|68.78|76.61|104.04|105.09|106.31|115.93|126.61|134.19|133.69|136.01|145.4|147.09|135.56|129.79|133.04|135.34|125.05|123.5|136.55|148.08|155.84|172.99|164.34|172.34|174.83|171.49|176.79|185.65|171.18|173.31|189.84|192.35|181.33|170.4|163|176.85|175.38|192.92|200.93|208.79|217.66|216.69|162.95|153.12|139.13|163.67|192|227.83|236.68|244.23|227.48|213.94|175.12|177.44|180.37|188.65|165.74|179.01|189.57|204.92|221.61|221.51|209.98|186.28|173.92|
2025-11-30 06:34:59|usa_0224|TROW|price_next_month|0||||||||||||||||||||||||||||11.805|10.385|11.085|6.98|9.19|11.755|13.905|16.175|20.575|15.335|18.545|17.06|22.165|19.775|24.705|26.96|16.25|14.25|14.03|17.125|13.75|18.375|22|24.875|27|27.875|14.065|17.065|20.625|23.125|27.125|33.125|32.375|37.75|17.75|17.78|18.28|18.845|17.5|17.75|19.44|19.065|20.44|23.405|19.5|17.38|18.98|13.88|18.79|17.535|13.515|14.115|13.37|15.26|20.26|20.465|26.08|25.64|23.11|27.885|29.925|27.585|33.175|32.76|38.215|42.095|41.31|47.31|47.98|49.68|52.13|64.24|50.59|58.56|59.85|39.54|27.58|38.52|46.71|48.73|49.62|57.54|48.23|55.27|65.92|64.25|56.8|52.84|57.84|63.115|60.75|64.88|71.41|72.5|75.24|77.41|78.44|82.13|77.66|82.09|78.72|81.18|77.13|75.62|70.95|75.29|70.69|64.01|67.44|70.89|82.72|92.9|111.63|113.82|119.08|96.99|93.46|107.5|113.39|115.8|133.53|115.63|138.1|126.66|156.48|179.2|204.16|216.88|154.43|123.04|123.47|106.16|116.47|112.33|123.26|90.5|108.45|109.57|114.21|109.86|116.92|88.55|101.45|102.53|
2025-11-30 06:35:04|usa_0225|PLD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||16.37|17.87|17.25|17.87|18.12|21.25|20.12|22.56|24.56|24.5|23|23.88|21.81|21.19|21|19.44|19.31|19.06|19.69|23.31|21|22.35|20.6|21.2|19.93|21.61|22.2|25.5|24.2|24.85|25.74|27.55|29.54|32.64|29.42|34.04|38.98|38.14|39.59|45.56|43|51.22|50.22|55.35|63.27|65|64.8|56.9|71.74|59.34|62.61|48.88|24.03|16.12|19.09|19.81|21.98|24|27.86|24.96|28.19|33.55|36.4|35.63|29.76|31.71|35.76|32.33|34.29|39.9|41.95|38.36|39.95|38.76|40.63|40.81|41.65|45.14|40.2|40.61|42.73|39.47|45.41|54.49|52.16|48.85|54.41|60.81|64.58|65.11|64.91|65.62|64.47|69.16|76.67|80.61|87.76|92.88|89.23|105.42|99.2|103.2|116.53|128.04|144.96|156.82|160.29|132.56|110.75|129.28|125.25|124.75|100.75|126.69|102.05|126.05|112.94|119.25|102.2|106.78|124.09|
2025-11-30 06:35:07|usa_0226|BXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.88|32|35.56|33.06|32.31|28.5|32.5|36.31|34.25|29.81|30|34.88|41.47|40.5|40.6|39.51|38.55|35.35|36.64|38.98|37.3|35.7|35.9|39.2|43.29|44.25|50.03|47|52.9|59.72|57.78|66.47|76.15|69.22|78.26|88.27|98.2|106.83|126.09|117.56|94.49|108.34|91.71|100.49|96.19|70.88|43.3|49.42|52.9|60.77|64.87|78.86|81.9|86.19|94.37|104.53|107.36|98.99|104.05|108.25|110.9|106.3|105.28|109.43|106.95|103.5|108.09|117.14|119.45|126.75|138.8|132.31|123.28|125.85|116.21|128.86|142.13|120.48|130.9|126.6|120.91|121.18|123.71|121.41|125.53|120.76|131.87|137.62|132.95|137.2|143.35|97.18|89.09|72.41|91.27|109.35|117.38|113.64|112.08|117.6|91.16|72.7|74.54|53.36|66.63|53.57|66.5|61.89|71.31|80.56|73.14|63.73|65.43|71.19|
2025-11-30 06:35:11|usa_0227|WDC|price_next_month|0||||||||||||||||||||||||||||3.5892|4.3902|4.5791|2.1233|2.0289|1.9382|1.2279|0.9899|1.6057|1.6057|1.7455|2.5956|3.4003|1.8437|1.6057|2.9772|4.5337|5.9505|5.7616|6.4719|5.8108|6.045|7.322|5.8561|6.9895|8.8786|11.289|18.3239|27.3914|23.2846|29.0915|22.6687|14.2662|14.9236|8.4101|7.9341|10.2992|6.0903|3.6874|2.4558|3.5892|5.1987|3.1207|4.5337|3.9897|4.0199|2.6522|2.5313|4.7227|4.6773|3.355|4.6773|6.0072|7.05|7.526|10.1631|7.73|6.1054|5.2969|6.2943|8.1381|9.5889|11.3268|9.1431|16.5179|15.8983|13.2537|13.8128|14.8102|13.3594|16.1326|19.5858|19.9863|21.9055|21.7544|12.4451|11.0926|17.7723|22.8576|25.4494|28.7062|31.0486|19.9409|24.1875|25.7063|30.0738|26.0388|20.1298|27.4669|29.3258|30.0512|25.865|35.5143|41.7709|48.6471|52.6141|65.1121|66.5554|75.4792|74.3308|73.4694|73.8547|65.029|50.4908|36.2549|30.8786|35.8997|44.1587|60.2459|67.3035|64.3187|67.4546|67.2355|59.5356|53.007|32.5447|33.9955|38.6275|40.7206|39.028|49.4934|34.8192|32.5674|28.5097|42.6399|53.3697|49.0627|39.5116|39.096|40.101|37.1012|25.9708|33.2097|26.0237|32.1594|30.3383|43.2595|53.5209|50.6646|49.3498|49.2138|43.86|78.69|150.21|
2025-11-30 06:35:16|usa_0228|PEG|price_next_month|0||||||||||||||||||||||||||||6.53|5.935|6.265|6.625|6.665|7.09|7.265|7.71|7.585|7.38|8.135|8.335|9.5|10.38|10.86|10.555|15.815|14.315|13.875|13.125|14.375|13.75|13.875|14.69|15.625|13.065|13|13.44|13.69|12.065|12.375|12.97|15.5|16.78|16.345|19|19.78|20|20.155|19.78|17.19|17.94|16.815|20.75|20.455|23.22|23.4|19.68|21.04|23.175|17.275|14.325|17.64|19.235|20.375|20.435|22.72|21.45|19.5|21.295|26.375|29.05|32.15|31.445|34.81|31.35|33.715|30.525|33.515|43.225|43.075|47.8|48|43.91|41.8|28.15|31.57|29.84|32.45|29.8|30.59|32.13|32.9|32.34|32.43|32.17|32.75|33.7|30.34|31.15|33.24|32.04|31.18|36.61|33.79|33.5|33.34|40.97|35.17|41.31|42.68|41.54|41.67|41.29|41.3|46.13|46.01|42.08|44.25|44.05|44.97|49.2|51.87|52.15|51.56|53.43|54.55|59.65|57.15|63.31|59.2|50.71|55.94|58.15|56.43|63.16|62.23|63.8|66.53|69.66|65.67|56.07|61.93|63.2|63.12|61.65|57.99|69.08|79.77|89.41|83.54|79.93|89.79|80.56|
2025-11-30 06:35:20|usa_0229|BEN|price_next_month|0||||||||||||||||||||||||||||1.3594|1.4789|1.6694|1.2506|1.6889|1.9478|1.9278|2.3783|2.8761|2.6667|3.1489|3.4322|4.18|3.6833|4.5667|5.0922|5.5278|4.2089|4.0978|4.5422|3.7644|4.4722|5.5422|5.6389|5.9589|6.3611|6.2222|7.8333|9.0833|9.855|14.1667|14.98|14.9367|17.9167|14.52|12.6033|11.1667|13.3333|12.71|11.6667|11.8967|10.75|11.96|14.28|15.5867|14.55|14.38|10.7|12.4833|13.9667|11.4433|10.9967|11.1133|11.6267|14.4833|15.8067|19.2567|18.2767|16.0833|20.2067|22.62|22.8933|26.94|29.4567|32.8333|31.04|30.4833|37.9867|39.7033|43.77|42.4567|43.2267|34.6967|31.7167|33.5367|22.6667|16.14|20.16|29.56|34.8767|33.01|38.5467|33.5267|38.2333|40.2167|43.04|42.32|35.5433|35.3667|41.8367|38.3167|42.6|45.6267|51.5533|48.88|53.86|52.01|52.35|54.15|55.61|51.53|51.56|45.55|40.76|34.66|37.34|36.19|33.66|39.74|43.11|44.78|42.13|42.41|33.64|34.32|30.5|29.61|34.59|32.63|27.55|25.3|18.84|21.05|18.75|26.29|30|29.55|31.49|31.97|24.59|27.45|23.45|31.2|26.88|29.24|22.79|26.63|22.84|22.87|20.77|22.24|18.76|24|22.61|
2025-11-30 06:35:24|usa_0230|EIX|price_next_month|0||||||||||||||||||||||||||||38.13|35.88|37.88|38.88|37.63|39.13|41.75|44.5|41.13|42.63|47.25|44.88|45.25|47.75|24.62|21.12|19.5|16|13.5|13.88|16.25|16.75|17.12|17|18.5|16|15.38|19.63|21.38|21|25.25|25.63|26.88|29.81|27.75|26.38|27.81|24.5|25.31|29.63|29.13|19.06|19.69|23.88|13.34|9.85|14.04|14.21|15.45|18.15|13.1|10.05|12.33|14.59|16.41|19.71|22|23.4|26.8|30.5|32.47|36.3|40.88|43.76|43.82|40.41|41.38|44.44|44.98|52.35|52.89|58.15|52|52.17|48.34|35.59|32.57|28.51|32.32|31.82|33.32|34.37|33.15|36.9|36.28|39.27|38.07|40.6|41.04|44.01|46.18|46.92|48.19|53.8|49.85|49.03|48.16|56.56|54.8|62.58|68.15|60.94|60.01|60.52|61.8|70.71|77.38|73.48|72.88|79.97|78.68|79.95|62.53|65.52|66.63|69.39|56.97|63.77|74.54|62.9|76.55|58.71|55.67|56.04|58.16|59.45|54.5|62.93|62.79|68.79|67.77|60.04|68.9|73.6|71.96|63.06|67.48|71.06|80.01|82.4|54|53.51|52.12|55.38|
2025-11-30 06:35:27|usa_0231|CCL|price_next_month|2||||||||||||||||||||||||||||5.3125|6.0625|3.125|3.5325|5|5.25|6.3425|6.5625|7.75|7.0625|6.4675|8.1875|8.2825|9.7825|11|11.845|5.54|5.5325|5.4775|10.625|11.69|11.625|12|12.19|13.75|14.44|15.5|16.5|18.565|20.625|23.125|27.69|34.625|39.63|31.81|48|48.56|48.5|43.5|47.81|24.81|19.5|24.63|30.81|27.67|30.7|22.02|28.08|32.65|27.69|25.1|24.95|24.11|32.51|32.89|39.73|44.91|47|47.29|57.63|51.81|54.55|49.98|53.47|47.37|41.74|47.03|49.05|46.86|48.77|48.43|44.49|40.48|32.96|35.35|24.32|21.6|25.77|33.28|31.69|38.88|30.24|38.19|46.11|38.36|37.63|30.3|32.64|32.08|34.27|36.43|36.77|34.3|34.29|32.64|40.17|37.86|37.65|40.17|45.33|47.84|49.39|49.7|54.48|52.77|44.2|48.82|52.06|58.91|65.57|64.57|66.37|65.58|57.31|63.77|49.3|50.72|46.55|43.71|50.83|13.17|16.42|15.18|21.66|26.54|26.36|25.01|20.12|20.22|8.65|7.03|8.06|10.15|18.83|13.72|18.54|16.34|18.72|18.48|24.92|19.53|28.12|28.91||
2025-11-30 06:35:31|usa_0232|CTL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:35:32|usa_0234|CMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.916|1.0632|1.0188|1.08|1.1496|1.3074|1.5708|2.522|2.6582|2.2296|1.346|1.0168|0.9552|1.6694|1.774|1.5948|1.99|2.7808|2.6794|4.2572|4.654|5.2988|6.6742|6.6836|7.3458|8.0572|5.8466|4.7248|6.1672|7.2558|8.2454|10.4158|9.8792|10.152|13.45|12.2|14.1968|12.75|13.56|13.1938|9.3894|8.9184|8.3062|8.1134|8.4288|9.4352|7.4566|5.5402|6.4952|6.7904|9.0966|8.4776|10.2648|13.5358|14.9304|15.7574|17.3352|17.6614|23.262|26.203|28.5896|29.3774|31.487|34.9696|29.555|28.7642|26.8506|31.6804|32.9276|35.6|42.7826|36.8374|48.1754|58.5352|52.57|59.88|57.83|47.1|44.38|42.36|
2025-11-30 06:35:35|usa_0235|OMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.11|6.0625|6.36|6.6563|6.2813|6.9538|7.5475|7.985|9.6575|10.845|10.125|12.4075|12.1575|13.25|17.4375|17.6575|20.28|23.69|26.25|24.815|32|36.25|35.44|44|46.845|45.53|42.5|46.125|45.65|43.925|43.685|38.39|43.685|43.62|26.655|28.815|30.15|30.95|36.94|39.9|41.2|39.755|36.01|39.45|42.445|41.45|42.435|41.48|40.895|45.005|44.255|50.725|52.6|52.355|51.87|50.98|45.37|47.74|42.69|29.54|25.89|31.47|34|34.28|35.3|42.66|37.26|43.96|44.88|49.19|46.92|44.48|45.61|51.31|50.18|47.91|54.28|59.77|64.27|68.11|72.58|67.68|69.99|71.86|72.8|75.76|73.08|74.92|73.35|82.97|82.29|79.82|85.65|82.12|78.74|67.19|76.65|73.66|68.83|74.32|77.88|80.03|80.22|77.19|75.31|57.03|53.73|47.2|62.38|82.26|72.82|68.08|75.36|76.13|69.84|72.75|85.99|90.57|84.62|74.91|90.38|92.84|98.04|101|86.79|76.16|72.05|75.02|
2025-11-30 06:35:39|usa_0236|ADI|price_next_month|1||||||||||||||||||||||||||||1.355|1.2917|1.105|1.0833|1.645|1.8333|1.2917|1.25|1.625|1.645|1.5833|2.25|2.8133|3.3333|4.105|4.0833|4.64|4.6875|5.3975|5.61|6.2825|7.7825|8.6575|9.22|10.08|10.3613|9|12.0488|11.625|13.25|16.565|15.69|16.155|12.345|7.03|10.22|12.53|19.22|25.75|28.75|78.625|77|100|49.63|37.3|44.55|47.87|42.5|37.21|36.62|24.1|30.69|29.16|38.55|41|49.75|49.9|49.15|34.72|36.95|36.72|37.08|36.45|37.92|38.14|33.73|30.64|32.52|36.31|36.21|36.88|30.78|26.92|35.11|27.96|17.1|18.64|24.41|28.25|29.99|29.24|29.17|27.88|35.56|39.88|41.17|33.02|34.86|39.21|36.37|39.74|40.6|45.22|45.93|46.28|48.22|50.82|52.38|51.12|54.64|58.54|67.96|55.86|61.63|52.99|58.5|62.56|74.24|81.93|85.76|83.67|86.11|90.15|97.18|98.85|91.92|106.96|96.62|109.83|112.95|109.05|112.95|116.88|139.08|155.82|164.6|162.95|180.25|160.29|168.4|151.53|171.91|183.47|177.69|181.78|183.38|191.82|234.49|234.84|218.05|230.06|213.98|251.31|265.34|
2025-11-30 06:35:43|usa_0237|VNO|price_next_month|0||||||||||||||||||||||||||||38.9766|38.9766|36.5977|37.1467|37.3297|46.8927|9.9729|9.5154|11.0232|11.5722|11.5283|12.5347|14.2292|15.0051|12.9922|14.2731|12.8092|12.0333|13.4497|11.5283|12.6738|12.3517|13.4972|13.1313|13.4972|13.8156|15.4186|15.737|20.0848|23.2871|24.5681|32.6671|33.3039|29.3221|26.4455|24.6596|25.8453|28.5462|25.8966|23.1956|22.9175|25.2524|28.6121|25.4793|26.6432|26.8774|28.2827|28.6926|31.2252|32.2792|31.8766|26.8993|25.2524|27.8143|33.5528|37.0003|40.9529|36.9271|42.5193|49.1874|50.6074|55.9579|64.8805|59.2883|64.6609|70.0042|76.5259|87.2856|89.5547|86.8318|78.3411|81.774|66.0955|68.1377|69.5869|51.6394|37.1906|35.7853|37.3443|43.5952|47.3428|61.0231|60.5912|63.9655|64.4779|70.7654|68.4744|60.6132|59.2005|62.831|61.1182|58.7101|61.8209|64.09|62.0771|65.1879|67.2154|75.0986|77.6018|80.1344|89.2523|83.6356|78.8352|81.2597|71.4891|77.3644|86.7955|74.9803|85.9146|77.7765|79.35|74.86|71.68|68.03|71.92|68.08|69.91|69.14|64.32|65.63|65.77|43.82|34.52|30.73|39.76|45.75|43.5|42.63|41.01|38.71|30.39|23.59|24.39|15.01|22.48|19.2|27.19|26.03|29.99|41.41|43.26|35.28|38.42|37.94|
2025-11-30 06:35:48|usa_0238|FISV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.4815|1.6481|1.6296|1.7407|1.597|1.963|2.0926|1.9074|2|2.2593|2.4815|2.843|2.4815|2.7963|3.5556|3.3148|3.843|4.843|4.9033|5.1667|5.4378|6.5067|4.9683|5.3333|5.6567|7.6567|9.3017|8.74|8.635|9.2233|9.5633|9.2975|10.61|11.115|8.6025|7.81|7.7925|7.355|9.7675|8.83|9.3425|9.1575|8.565|8.885|9.5625|10.575|11.0925|10.92|10.995|11.2675|10.915|12.35|13.15|13.2925|12.355|13.85|12.8425|12.6375|11.955|8.34|7.9375|9.33|11.8525|11.4675|11.26|12.7825|12.525|13.63|15.4425|15.3275|15.09|14.7175|15.7225|17.5725|17.5325|18.715|20.0775|22.7775|24.06|26.1825|28.025|30.39|30.835|34.74|36.265|38.8|43.43|48.255|47.28|48.86|55.18|49.24|53.715|59.57|64.25|64.715|70.42|70.86|75.48|79.3|82.93|87.24|105.43|106.14|118.61|103.06|99.79|95.47|102.69|120.12|115.11|98.49|105.7|97.92|105.68|102.74|106.68|122.12|126.21|113.75|141.87|152.67|163.57|197.9|216.04|184.57|138.94|66.69|
2025-11-30 06:35:52|usa_0239|TSLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.348|1.4|1.602|1.8053|1.9127|1.8653|1.7873|2.194|2.1513|1.8347|2.3013|3.6627|8.1827|10.9647|11.7787|13.7947|14.6387|16.1847|12.7953|15.3653|17.7847|14.0233|13.648|16.916|15.0173|13.4893|16.7953|20.9193|21.684|21.7227|23.6207|18.7127|21.3487|20.9907|20.1507|15.676|17.212|21.8753|43.3713|53.25|104.5573|141.56|281.5167|234.9133|220.1667|339.4767|343.5033|292.14|245.53|222.415|173.22|160.67|291.26|212.42|187.29|162.13|239.2|269.19|398.09|237.97|321.2|442.6|
2025-11-30 06:35:54|usa_0240|NBL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:35:55|usa_0241|MNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.0274|0.0293|0.0313|0.0221|0.0195|0.0156|0.0144|0.0098|0.0078|0.0127|0.0195|0.0124|0.011|0.0127|0.0144|0.0195|0.0166|0.0351|0.0612|0.055|0.0475|0.056|0.056|0.0423|0.0469|0.0466|0.0469|0.056|0.0423|0.034|0.0401|0.0411|0.0433|0.0422|0.0435|0.0439|0.0448|0.0422|0.0531|0.0698|0.0938|0.1451|0.2135|0.276|0.426|0.5904|0.9625|1.0525|1.8292|2.6971|3.8325|2.6458|3.1742|3.1833|3.3792|5.6667|3.2133|2.9492|1.905|2.11|2.7917|3.3967|2.5842|3.0125|3.2042|3.6792|3.4908|4.2675|4.72|5.5125|6.385|7.4242|8.7092|10.8333|11.07|7.4417|7.9833|9.4|10.165|9.5383|11.3167|11.16|10.66|16.8133|19.4917|22.8517|25.5917|22.72|22.505|24.0367|26.7717|24.0567|21.3|22.69|26.375|28.965|34.115|27.5|30.01|26.425|28.62|29.8|32.235|28.065|33.3|30.905|39.24|38.285|43.415|48.525|47.16|42.5|43.36|42.84|49.81|46.86|52.04|56|57.49|51.1|55.02|53.45|51.45|52.68|48.71|60.12|58.75|66.83|
2025-11-30 06:35:59|usa_0243|FIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.02|27.78|33.97|41.34|30.4|21.15|24|25.25|26.57|33.02|33.29|35.78|37.92|35.99|35|33.39|35.4|37.37|43.83|38.87|34.95|41.57|41.55|48.51|55.84|45.36|39.01|36.06|20.51|12.47|15.91|18.72|20.69|22.58|24.41|25.04|27.9|28.22|30.2|33.2|29.78|25.91|28.56|32.63|31.44|32.58|37.17|40.93|43.16|47.6|51.72|52.55|56.4|55.24|62.43|64.11|64.26|71.34|58.71|66|77.16|75.56|79.42|83.86|89.87|95.53|102.36|94.11|108.72|102.92|105.84|110.9|129.74|129.32|143.66|127.64|143.4|137.86|128.06|152.81|144.83|122.4|114.5|95.27|97.1|79.95|75.04|55.28|60.83|48.85|62.26|70.81|75.25|89.72|81.47|79.26|80.08|65.93|
2025-11-30 06:36:02|usa_0244|HCP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:03|usa_0245|FCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||14.815|16.44|14.815|15.19|14.375|14.565|14.625|11.97|7.345|9.44|7.405|6.125|4.875|7.655|8.44|8.345|8.72|4.815|4.5|3.97|5.85|7.08|5.38|5.55|7.775|8.88|7.635|6.1|9.385|8.655|13.395|19.375|18.43|15.25|17.425|18.11|18.405|17.33|20.14|24.71|32.125|32.29|27.28|30.24|28.755|33.58|46.99|58.84|44.41|56.875|48.375|14.53|12.57|21.325|30.15|36.68|33.345|37.765|35.77|47.3975|54.375|55.02|52.96|40.26|46.21|38.3|33.67|38.88|35.25|30.43|28.28|36.76|32.41|34.37|37.22|28.5|16.81|23.27|11.75|11.77|4.6|14|12.96|11.18|16.65|12.75|14.62|13.98|19.5|15.21|16.5|11.65|11.64|12.31|11.06|9.82|11.1|8.83|12.92|17.34|26.91|37.71|38.1|37.72|37.22|40.55|31.55|31.69|44.62|37.91|44.65|33.78|39.69|49.94|45.41|45.02|35.85|36.03|40.24|41.7|
2025-11-30 06:36:08|usa_0246|EL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.22|9.1575|9.625|10.75|11.97|11.4375|11.5325|11.11|13.735|16.61|16.0625|16.39|20.515|25.0325|23.78|23.315|25.565|22.095|22|23.22|19.05|19.875|19.775|16.125|16.15|18.075|15.16|14.56|15.085|16.25|18.665|18.695|20.485|22.855|21.95|21.475|22.57|19.205|19.57|16.585|18.235|18.56|18.66|20.195|23.75|25.71|22.51|21.95|21.11|22.805|22.05|18.02|13.125|14.95|18.22|21.25|26.26|32.96|31.125|35.585|40.25|48.5|52.455|49.225|57.93|65.35|52.38|61.62|60.93|69.35|65.65|70.96|68.74|72.57|73.46|75.18|70.59|81.29|89.11|80.46|85.25|95.87|92.9|87.13|81.21|87.14|98.99|111.81|134.96|148.09|134.94|137.44|136.42|171.81|184.19|186.27|195.16|176.4|197.54|219.66|236.65|313.8|333.83|324.33|311.79|264.06|273.1|200.49|277.08|246.72|180|128.87|131.99|146.71|99.61|68.94|83.43|59.96|93.34|96.69|
2025-11-30 06:36:11|usa_0247|MRO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:12|usa_0249|STZ|price_next_month|2||||||||||||||||||||||||||||||||||||2.8438|2.75|1.5313|2.125|2.0313|2.3125|2.8438|3.9375|3.4375|3.125|4.1875|4.75|5.25|5.5938|6.0788|4.0788|4.8438|3.75|2.5938|3.5625|3.2813|4.25|5.8913|6.9225|7.1413|6.1487|4.9375|7.2263|6.2975|6.555|7.4688|6.375|6.375|6.305|6.7888|7.3438|8.9688|10.25|10.415|10.7125|13.74|16|11.55|11.855|11.35|15.7|15.245|16.465|16.05|18.565|19.03|23.255|26.435|29.5|26|26.23|25.05|25|28.78|29.02|21.18|24.28|24.21|23.64|17.67|19.86|21.46|15.77|11.9|12.68|15.15|15.93|16.44|15.62|17.69|22.15|20.28|20.82|18|20.67|23.59|27.06|32.35|35.39|47.64|52.12|57.4|70.38|84.97|88.13|87.16|98.17|116.21|116.02|125.21|142.44|151.09|165.4|166.49|153.31|162.07|193.73|199.45|228.57|227.92|218.87|215.62|160.82|175.33|196.94|207.28|189.75|143.36|174.95|189.51|219.05|228|233.89|210.69|250.97|230.32|233.06|229.68|231.75|225.89|246.13|251.33|241.75|271.76|257.28|257.69|221|183.52|162.68|134.67||
2025-11-30 06:36:16|usa_0250|BMRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.38|14.56|17.81|18.75|13|12|10.85|11.85|11.4|12.18|6.03|4.45|6.45|10.7|10.98|10.85|7|7.99|6.92|5.72|4.13|6.05|5.93|8.5|8.4|11.73|12.3|14.61|16.03|18.94|16.16|18.06|27.73|37.06|36.46|32.55|18.32|19.26|12.86|16.41|15.56|19.43|23.37|21.85|26.11|25.42|26.89|31.23|34.11|35.64|34.7|39.29|37.01|54.89|65.6|64.65|62.875|68.88|58.23|61.82|82.5|97.16|112.05|146.27|117.04|74.02|84.68|99.42|80.52|87.63|95.84|87.73|82.09|90.23|83.51|100.56|92.17|98.17|85.53|79.32|73.21|83.5|92.02|119.81|74.43|82.78|77.92|76.73|79.23|88.63|81.35|86.05|86.63|115.35|96.04|87.93|81.45|88.08|80.76|84.33|65.89|63.36|63.69|57.85|53.57|
2025-11-30 06:36:20|usa_0251|SWKS|price_next_month|0.0093385214007782|||||||||||||||||||||||||||||0.96|0.8767|0.7933||1.1667|1.1667|0.7933||0.9167|0.9167|1.0433||1.0833|1.7933|1.5833||1.46|2.1267|2.1267||4.5433|5.7067|4.9167||3.21|2.6667|2.6267||2.46|4.8767|6.2067||5.52|3.1667|7.29||17.405|28.47|30.25||46.06|50.44|30.56||22|31.76|24||10.19|4.2|12.05||7.48|11.36|8.78||8.94|8.33|9.93||6.33|7.58|5.39||5.66|4.63|7.24||7.09|7.89|9.08||10.33|9.7|5.39||9.53|11.63|12.31||15.93|17.82|25.45||25.47|20.63|16.31||26.86|30.46|22.65||23.86|25.36|26.59||43.31|56.66|67.47||109.36|87.35|83.02||66.76|74.86|76.85||106.43|105.36|104.74||98.61|91.3|72.77||66.63|75.27|98.3||118.54|144.85|141.17||170|183.46|151.66||108.87|98.55|95.62||103.51|108.74|96.93||92.66|109.59|87.59||69.03|74.94|65.95|
2025-11-30 06:36:24|usa_0252|WFM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:25|usa_0253|MCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.6563|3.6875|3.9688|4.2188|4.5938|4.3125|4.0625|4.0938|4.5|4.625|5.0625|5.375|6|6.6563|5.1563|5.3125|5.7188|6.9063|5.9688|5.5313|9.4375|11.3125|11.125|13.155|14|15.7|16.63|17.36|18.76|21.79|24.8|23.55|20.94|24.145|25.86|28.915|31.945|32.255|34.05|38.905|41.89|41.07|47.31|53.26|63.32|62.01|54.88|66.3|71.56|66.12|53.8|43.72|34.78|36.96|34.81|25.6|21.42|29.52|23.74|23.68|27.59|24.72|23.55|27.06|29.37|39.14|35.61|35.49|37.23|40.95|40.53|48.16|54.82|60.85|67.77|70.66|74.58|78.5|87|99.23|91.33|107.52|110.43|96.16|89.14|95.72|106.01|100.52|103.67|118.32|131.63|142.41|161.79|162.2|171.12|145.48|158.51|196.62|214.34|220.69|256.79|243.9|281.3|262.9|266.26|326.71|376|404.15|343|316.48|310.25|264.87|322.75|313.12|352.75|308|392.04|370.33|456.48|454.04|499.44|453.12|515.73|480.3|
2025-11-30 06:36:29|usa_0254|LNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||24|18|12|7|8.5|10|12|12.76|10|4.76|2.12|6|10.76|6.76|6.76|5.26|5.12|6|5|1.94|3.38|2.88|3.62|2.38|2.68|1.12|2.06|1.345|1.125|1.35|0.95|0.505|0.685|0.465|0.465|0.5|0.7|0.93|2.31|3.25|7.73|7.62|9.195|12.42|37.45|27.7|33.99|37.23|38.88|42.85|34.99|26.32|27.68|33.35|37.62|40.5|29.41|9.74|3.03|3.74|3.52|3.94|2.97|2.33|2.85|4.15|2.86|3.28|7.31|9.08|10.3|11.46|12.79|18.31|13.63|16.09|21.23|28.48|28.57|39.8|43.94|56.45|70.76|75|71.38|76.49|68.97|49.52|30.05|38.88|41.83|37.7|47.65|45.35|45.2|46.74|56.56|58.16|63.5|60.41|65.65|64.35|65.15|61.55|59.24|46.69|49.48|47.87|63.33|77.52|84.93|103.4|111.9|135.81|149.58|176.41|152.79|153|161.86|166.42|163.99|157.82|182.64|191.38|223.65|231.11|235.88|212|
2025-11-30 06:36:32|usa_0255|APH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.2442|0.2755|0.3106|0.3398|0.3555|0.4375|0.4239|0.338|0.3302|0.4102|0.3008|0.3106|0.4023|0.3966|0.6505|0.8047|0.838|0.963|0.627|0.5244|0.5088|0.5391|0.6739|0.9228|1.0606|1.9922|1.6387|2.0078|1.5125|1.3156|1.2962|1.3922|1.4375|1.3703|1.1766|1.2031|1.2734|1.3841|1.6875|1.8359|2.0647|1.9756|1.9644|2.1456|2.4581|2.465|2.7837|2.4981|3.1769|3.6125|3.505|4.2438|4.2325|4.3887|4.2825|5.5338|4.9887|5.7725|5.9588|3.5812|3.2687|4.23|4.1688|5.015|4.98|5.7763|5.6|6.2663|6.9175|6.9887|6.1113|5.9363|6.8037|7.2675|7.36|7.5163|8.4462|9.44|9.82|10.0363|10.86|11.9187|12.0213|12.645|13.4275|13.8425|14.1025|13.555|12.3925|13.9575|14.88|16.4825|16.8725|18.0775|19.155|21.75|23.1925|20.9275|23.3775|22.375|21.98|24.89|23.33|25.0825|24.8675|22.065|26.44|28.21|31.22|33.67|36.245|38.385|39.795|35.75|38.565|37.915|39.885|37.735|44.155|40.275|50.55|60.385|64.26|67.02|70.78|76.95|106.51|139.34|
2025-11-30 06:36:36|usa_0256|ISRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1956|3.0267|1.8622|1.4667|2.0422|2.0444|2.0556|2.2556|1.5556|1.4889|1.4244|1.3711|1.6667|1.6111|1.9756|1.8011|2.5422|3.2422|4.4333|4.7711|7.7111|9.8589|15.2522|14.1111|10.5778|11.02|10.9344|14.4067|23.6233|36.3189|28.2222|32.14|34.5878|19.1989|11.47|15.97|25.2578|27.3722|36.4511|40.0622|36.4856|29.2167|35.8789|38.8556|44.5056|48.2067|51.1011|64.2444|53.5|60.2467|63.82|54.6989|43.1111|41.2778|45.2867|40.1889|50.8389|55.0889|54.9422|55.1089|59.2411|55.1778|60.0944|69.5956|77.3067|74.6756|76.9656|92.8744|104.2511|125.12|143.89|146.9267|169.3967|173.7267|174.5467|170.21|173.17|184.3167|186.5933|170.2933|228.48|222.36|249.2133|288.3333|330.4867|361.13|284.18|239.3|230.17|246.47|245.69|301.22|324.4|262.22|378.22|370.62|444.61|503.84|571.88|515.8|481.09|534.28|
2025-11-30 06:36:39|usa_0257|IR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.09|30.42|36.28|31.63|28.61|26.59|24.44|33.75|33.2|33.02|35.58|29.27|31.35|36.1|43.59|51.21|48.21|53.94|55.58|43.81|44.69|48.89|56|54.44|64.52|59.36|79.86|92.5|98.7|96.12|90.94|74.86|87.07|78.85|
2025-11-30 06:36:41|usa_0258|HES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:42|usa_0260|EA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.5|5.4375|3.5625|5.625|4.47|5.75|9.0325|9.1575|6|6.6875|7.5|9.375|7.97|6.0325|8.375|8.47|8.985|11.5625|12.665|10.2825|10.54|12.7025|14.235|20.2025|20.4375|15.125|22.11|25|22.905|28.31|28.46|25.73|26.535|29.525|30.09|32.56|25.885|29.57|42|49.47|46.86|50.62|50.13|44.92|64.34|53.39|57.6|56.88|54.58|56.8|47.11|52.89|50|50.41|48.64|61.12|47.37|51.47|43.18|22.78|15.44|20.35|21.47|18.24|16.28|19.37|15.93|15.83|15.59|20.18|22.25|23.35|18.575|15.38|11.02|12.35|15.73|17.61|26.12|26.25|26.4|28.3|33.6|40.97|54.86|58.09|71.55|72.07|64.545|61.85|76.32|78.52|83.43|94.82|116.74|119.6|126.96|117.98|128.75|90.98|92.24|94.65|92.5|96.4|107.92|114.26|141.62|119.83|143.2|142.08|143.96|140.25|132.66|118.05|131.23|125.96|128.68|127.28|136.35|123.79|137.58|126.82|150.94|150.85|122.91|145.09|152.49|200.06|
2025-11-30 06:36:46|usa_0261|HIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.065|24.19|26.44|31.5|36.69|37.25|43.565|40.5|45|55.375|52.06|53.13|51.94|58.94|54|51.81|38.13|52.06|64.25|74.44|61.5|62.1|66.21|54|66.19|69.3|50.6|39.5|41.68|40.76|52.19|54.9|64.34|61.08|65.1|58.48|67.29|72.37|80.57|79.75|82.23|91.93|84.84|87.17|94.91|101.2|91.87|97.03|80.5|71.27|63.39|10.32|13.16|11.47|16.49|24.52|23.99|28.57|23.41|23.95|27.78|28.97|23.42|19.25|17.52|20.55|16.45|21.71|24.8|28.09|30.86|33.7|33.25|35.87|34.16|39.58|38.9|40.77|47.55|46.26|40.18|44.38|39.85|44.11|48.71|48.36|55|55.05|58.76|53.84|52.7|45.42|46.92|52.31|57.63|57.08|59.28|37.99|42.32|38.52|48.02|65.96|63.62|72.93|71.87|69.93|64.47|72.41|77.61|70.99|71.88|73.45|86.96|96.89|110.92|110.44|111.55|122.67|124.39|124.18|
2025-11-30 06:36:49|usa_0262|PH|price_next_month|0||||||||||||||||||||||||||||6.7941|6.6193|6.3141|4.7348|6.4385|6.3733|6.5215|7.443|7.997|8.7437|7.5733|7.1615|8.3793|7.6948|8.1156|8.9926|7.5941|8.6015|8.557|9.277|9.3807|10.3141|18.1111|15|15.2222|18.7778|15.5022|16.8356|19.1689|22.1111|28.6133|28.0867|29.1267|29.6667|22.8733|23.8333|20.5|31.2933|31.46|30.54|28.8333|31|23.7067|27.5867|29.2|31.08|29.8|23.9333|32.6933|33.3|26.84|29.0867|26.8733|27.12|30.7333|33.98|36.66|36.86|38.2533|47.0867|43.44|39.96|43.8133|41.7867|50.5133|54.0333|48.16|55.7533|55.1733|61.4267|65.7867|80.37|67.61|79.85|61.68|38.77|38.21|45.35|44.28|52.96|55.91|69.18|62.12|76.55|89.41|94.32|79.02|81.55|80.68|87.69|80.32|78.66|92.97|88.57|103.28|116.72|113.37|126.88|114.95|127.03|116.46|119.36|112.75|104.7|97.16|116.02|114.19|122.75|147.13|160.8|165.98|182.61|201.42|164.62|169.05|151.63|164.81|181.08|175.08|183.49|195.69|158.12|178.92|208.36|264.61|313.81|312.03|296.59|310.01|270.82|289.09|290.62|326|324.88|410.01|368.91|464.5|544.91|561.16|634.07|707.05|605.06|731.9|772.83|
2025-11-30 06:36:53|usa_0263|ED|price_next_month|0||||||||||||||||||||||||||||26.37|23.75|25|23.37|23.5|24.62|25.37|25.75|28.5|28|31.25|31.25|33.63|35.38|36.38|34.75|31.25|30.63|28.75|24.88|28.25|27.75|29|30.38|33.75|29.38|27|29.25|31|27.75|31.63|34.25|41.31|45.25|42.31|50.13|49.44|45.44|43.5|38.19|32.69|35.19|30.31|35.19|34.94|37.41|39.74|39.49|40.99|43.59|42.85|42.57|39.92|38.87|39.71|40.51|43.83|41.21|40.97|43.45|43.87|43.28|48.16|45.5|47.01|43.12|46.87|48.35|48.28|51.26|43.68|47.09|43.57|41.6|39.7|43.32|40.75|37.13|39.36|40.68|43.74|45.2|46.12|49.72|49.91|52.12|52.6|57.87|58.96|59.45|64.5|60.38|56.88|63.65|59.9|58.22|54.41|58.03|56.09|63.36|69.28|61.55|63.59|65.75|69.39|74.6|80.08|75.55|74.35|79.28|82.86|86.05|80.36|80.13|78.93|76|77.65|86.16|84.96|92.22|94|78.8|76.83|78.49|70.78|77.41|73.77|75.4|86.45|92.74|99.27|87.96|95.31|98.47|94.86|87.79|90.9|94.4|97.52|101.68|93.74|112.75|103.5|97.41|
2025-11-30 06:36:56|usa_0264|ADS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:36:57|usa_0265|IVZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||13.75|13|13.25|13.5|14.88|14.63|14|14.13|19.5|20.25|24.5|22.4375|18.0625|22.6|23|14.65|16.65|21.825|18.5|17.95|21.675|28.6|34.875|45.35|46.1|36.5|31.94|23.8|27.84|21.75|15.14|12.5|11.55|11.11|15.4|15.75|14.96|13.38|10.53|10.94|13.44|11.7|14.54|12.53|18.45|21.87|19.62|22.98|24.37|23.71|25.19|30.66|27.22|25.65|23.29|14.91|11.79|14.72|19.75|21.15|19.3|22.99|19.54|23|24.74|24.87|22.18|20.07|22.57|24.84|22.13|24.32|27.25|31.74|32.19|33.75|33.25|35.21|37.63|40.47|36.73|41.42|38.6|33.17|29.93|31.01|29.18|28.09|28.92|32.94|34.77|35.79|36.13|28.97|26.99|21.71|18.22|21.97|19.19|16.82|17.3|8.62|10.04|13.11|20.59|27|24.38|25.41|22.66|18.38|17.74|15.32|18.51|17.13|16.8|12.97|15.83|14.17|17.26|17.34|19.23|13.93|21.01|23.7|
2025-11-30 06:37:00|usa_0266|XEL|price_next_month|0||||||||||||||||||||||||||||36.5|33.5|35.75|32.62|33.38|33.5|35.88|39.75|40.75|40.62|43.75|42.5|44|45.38|45.88|44.38|43.63|42|42.75|44.38|46.25|44.25|44.25|47.25|51.38|46.63|44.75|47|46.13|45.5|51.38|50.38|53.63|56.38|26.31|27|26.94|24.13|22.5|21.5|19.25|21.81|22.06|25.56|25.47|31.2|26.94|28.28|26.7|25.43|6.96|10.4|11.02|13.52|14.48|16.4|17.32|16.73|17.1|17.1|18.19|17.18|19.41|18.33|19.42|18.84|20.04|22.07|23.33|24.09|20.3|22.55|20.75|20.8|20.06|17.42|18.46|18.44|19.94|18.86|20.78|21.75|21.99|23.86|23.57|24.33|24|25.85|26.6|27.06|29.3|28.25|27.78|31.79|29.95|28.86|28.91|31.87|30.8|33.47|37.53|33.91|34.67|35.63|38.22|40.03|43.98|41.55|41.32|45.05|47.31|49.52|45.64|46.84|46.86|49.01|52.36|56.5|59.61|63.51|69.19|63.56|69.04|70.03|63.99|71.3|68.25|64.59|69.66|73.26|73.18|65.11|68.77|69.91|62.73|59.27|59.87|53.73|58.28|66.81|67.2|70.7|73.44|81.17|
2025-11-30 06:37:05|usa_0267|DLTR|price_next_month|0.85747126436782|||||||||||||||||||||||||||||||||||||||||||||||||1.4815|1.9588|1.8436||4.1975|3.1605|3.7778||4.7407|5.76|6.1674||7.6667|6.4444|10.0844||7.4733|7.3333|9.9444||13.2222|13.52|12.4167||8.5933|7.91|9.3467||13.4233|8.2033|9.7833||9.6667|13.0733|10.5733||9.3|7.8367|9.2767||8.2667|7.59|7.6533||8.81|9.5933|10.0033||14.1033|14.4833|9.5533||12.3|12.7867|14.0967||14.9233|16.6467|16.3233||20.8633|22.635|27.475||31.87|35.715|40.745||51.59|48.17|41.74||48.04|52.7|55.65||53.03|53.625|68.36||74.99|76.26|75.46||90.54|82.7|88.16||77.7|79.64|102.76||82.59|80.51|86.77||101.59|101.53|91.46||97.87|96.27|109.24||97.5|90.54|133.83||160.33|135.68|150.29||134.88|122.36|123.59||117.95|84.49|71.27||90.26|109.17|110.81|
2025-11-30 06:37:09|usa_0268|ROP|price_next_month|0.16066945606695|||||||||||||||||||||||||||||||||||||1.875|1.4688|2.25||6.625|8.75|8.4375||5.8125|5.4675|6.4375||8.0625|8.5|8.875||11.75|10.375|10.8125||12.2825|14.125|14.405||16.595|8.5|9.28||16.125|17.905|18.595||17.625|16.19|15.44||20.54|20.5|21||19.5|17.375|21.08||18.345|21.34|25.07||26.475|27.575|30.775||34.95|38.52|39.4||46.84|46.38|51.31||58.36|63.29|63.45||65.04|59.08|45.77||42.98|47.38|52.04||58.02|58.08|72.41||83.47|76.95|85.19||101.22|102.79|111.53||124.22|123.7|129.7||141.68|150.56|157.82||174.96|162.09|193.49||171.08|177.55|181.11||227.2|230.66|267.21||275.79|298.37|297.59||343.92|366.76|360.37||393.8|427.19|427||450.01|483.28|464.15||442.44|402.58|438.89||454.22|499.06|538.25||532.76|554.41|566.44||570.27|526.31|446.22|
2025-11-30 06:37:14|usa_0269|WY|price_next_month|0||||||||||||||||||||||||||||17.18|17.48|17.43|13.31|17.11|20.04|21.3|21.25|23.49|27.7|27.17|29.2|33.34|35.89|31.78|32.54|48.88|42.63|42|39.38|37.88|42|46.75|44.13|46.13|49.5|41.63|45.88|45.5|45.75|62.25|47.75|49.81|57.63|42|46.81|54.13|67.25|64.69|59.69|57.38|53.38|45.69|46.94|52.5|56.53|59.73|49.91|58.32|59.61|58.75|45.3|48.05|49.59|56.29|60.23|61.46|59.2|62|62.64|62.4|68.61|68.98|63.34|69.76|70.47|58.66|63.59|75|79.22|71.24|75.91|67.64|63.88|53.46|38.22|27.34|35.26|35.04|36.34|39.9|49.52|16.22|16.22|23.18|23.01|19.99|17.98|20.02|20.36|23.35|27.69|30.12|30.51|28.4|30.415|29.88|29.85|31.32|33.86|35.85|31.51|30.69|29.33|25.61|32.12|32.72|29.93|31.33|33.87|33.02|35.91|37.54|36.78|34.18|26.63|26.24|26.8|25.41|29.21|28.95|21.87|27.81|27.29|31.19|38.77|33.73|35.72|40.43|41.22|36.32|30.93|34.43|29.91|34.06|28.69|32.77|30.17|31.76|31.16|30.62|25.91|25.05|23|
2025-11-30 06:37:18|usa_0270|NTRS|price_next_month|0|||||||||||||||||||||||||||||4.2408|4.0217|3.4183|4.4033|5.6083|6.395|7.005|7.33|8.6683|8.4867|8.3383|9.695|9.845|9.2775|9.0975|10.75|10.4375|9.3125|9.095|8.25|9.1575|9.97|11.9375|13.25|14.0625|14.7825|17.3125|20.5|22.25|27.5|29.25|33.69|36.5|36.815|36.875|43.28|46.565|43.5|48.28|60.38|64.13|74.88|85.38|77|65.03|63.8|50.49|58.39|53.12|39.83|34.82|34.06|35.12|43.77|46.5|47.46|42.21|40.15|42.54|43.64|45|50.8|53.6|52.21|58.89|57.11|58.72|60.75|62.95|62.46|75.21|73.36|74.11|78.17|56.31|57.52|54.36|59.81|50.25|50.52|54.98|46.99|49.63|51.98|49.99|44.905|40.47|41.17|47.56|45.4|47.8|51.48|53.92|58.54|56.42|60.22|60.25|66.89|66.3|65.38|73.15|76.49|70.39|62.08|71.08|67.59|72.42|82.96|90|87.51|93.52|105.39|106.75|109.22|94.07|88.46|98.55|98|99.68|97.81|79.16|78.35|78.27|89.19|113.8|112.85|123.04|116.64|103.05|99.78|84.35|96.97|78.16|80.12|65.91|79.64|82.39|88.65|100.52|112.29|93.98|130|128.67|
2025-11-30 06:37:22|usa_0271|K|price_next_month|0||||||||||||||||||||||||||||14.3095|14.3987|16.1275|16.0689|18.2974|21.347|24.6007|23.8101|26.6251|26.5688|30.3174|35.1874|29.1492|27.0943|22.8718|26.8034|25.2176|23.6365|24.2793|27.5634|25.8041|29.853|33.7236|33.8972|35.9521|33.489|35.0701|29.792|32.668|32.668|43.1069|40.4045|43.5198|38.7061|31.1995|30.9649|38.1244|34.7182|32.6633|37.3549|22.7545|22.7545|24.3403|23.8148|24.5842|23.9274|28.2156|28.6191|28.9569|33.7048|32.3161|29.8952|31.3402|30.7209|32.2129|31.0869|35.4783|40.2544|39.0908|40.3482|41.8871|42.1779|42.5157|41.446|40.2544|43.4541|45.1994|47.2074|46.2315|49.647|48.6149|49.5344|44.8522|48.0144|49.7878|47.3106|40.9956|39.5131|44.5707|48.3615|51.0639|51.5519|46.9634|47.1605|47.198|53.7382|52.3401|50.8669|46.4661|47.4514|44.7583|49.0934|54.8923|61.029|62.155|59.3494|54.4044|62.7086|56.1403|60.0156|61.5357|59.4244|62.0893|66.171|68.911|72.0731|77.6093|70.4967|68.226|66.6214|63.8064|58.6738|63.9097|55.2676|66.6496|61.4419|55.3709|56.5813|54.6296|59.6121|64.0035|61.4606|64.7354|59.0116|55.3052|58.5706|59.4526|57.5196|59.1148|64.2756|69.3614|72.0825|64.3507|65.4673|62.7649|50.47|54.76|57.86|58.15|80.65|81.73|82.77|79.83|83.06|
2025-11-30 06:37:26|usa_0272|SYMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:37:27|usa_0274|MAR|price_next_month|0.16269515201315|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|14.03|14.69||19.03|17.125|16.28||18.125|19.75|20.72||23.68|21.925|18.81||20.22|16.365|17.875||19.55|20.415|22.915||24.665|23.725|28.425||33.77|31.605|32.305||36.165|37.66|45.15||46.05|44.42|37.5||32.91|28.21|16.79||23.36|23.9|25.72||33.45|31.98|39.21||37.81|29.28|30.62||38.71|37.68|36.29||42.01|39.99|47.02||61.62|69.4|78.79||77.99|70.66|70.91||66.04|71.33|78.78||107.65|103.58|127||135.36|126.47|115.03||124.84|126.06|140.36||88.5|102.91|126.87||143.58|135.14|147.56||171.58|153.74|165.35||167.79|203.51|202.7||231.17|234.69|289.09||263.83|267.86|304.79|
2025-11-30 06:37:31|usa_0275|ENDP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:37:32|usa_0278|MTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||13.575|13.938|16.2|15.025|14.725|16.05|17.7|19.675|22.5|23.8|24.9|25.675|29.825|32.2|35.925|40.9|45.625|51|53.913|49.85|50|55.9|53.95|49.55|41.1|43.925|47.244|50.2|68.3|71.55|80.5|65.5|75|85.38|83.6|81.92|79.8|84.47|88.57|93.9|89.97|85|93.23|103|102.36|103.45|108.51|107.58|108.3|119.4|121.92|121.81|121.31|111.34|106.29|99.48|91.28|93.23|70.38|81.1|38.91|52.45|58.32|62.85|73.75|87.35|87.34|74.75|86.47|88.37|86.24|76.11|79.74|86.27|85.84|104.1|102.69|100.2|116.86|112.53|111.51|122.01|121.5|122.18|113.16|119.67|131.15|119.85|110.18|118.32|114.56|122.73|162.57|155.41|163.15|166.77|190.78|182.27|173.35|165.41|164.54|170.07|164.25|156.53|168.52|112.08|105.95|103.58|132.47|157.69|133.85|147.12|169.38|166.64|177.45|168.37|156|125.8|139.86|112.75|138.1|144.39|172.17|194.68|201.24|169.76|188.7|183.87|
2025-11-30 06:37:36|usa_0279|FITB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.3333|10.2716|10.2222|10.321|9.9259|9.5072|11.2593|13.284|14.0385|16.3704|15.3333|18.557|22.9274|22.1126|28.1111|28.5022|33.8889|36.6667|41.5|44.1667|45.6267|47.7933|43.3733|49.2067|44.2533|42.0867|41.31|51.38|59.25|53.76|63.02|56.42|63.25|68.59|66.07|63.5|53.35|49.22|55.01|58.17|57.74|53.72|49.36|49.19|46.47|43.5|43.1|40.12|37.57|40.42|38.14|39.85|39.9|40.59|36.89|31.28|27.1|21.43|13.97|10.85|2.39|4.1|9.5|8.94|12.44|14.91|12.71|12.56|14.87|13.27|12.65|12.01|13.005|14.225|13.82|14.525|16.29|17.03|19.24|19.035|21.02|20.61|20.48|19.99|17.3|20|21.07|19.05|15.8|18.31|18.98|21.76|26.1|24.43|26.7|28.9|33.1|33.17|29.59|26.99|26.82|28.82|29.69|29.08|28.45|18.69|19.86|23.22|28.93|40.54|36.29|43.53|44.63|37.53|34.12|35.69|36.29|26.2|29.1|23.71|34.24|36.46|42.34|43.68|44.31|35.94|41.57|41.62|
2025-11-30 06:37:40|usa_0280|KMX|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.155|8.28|4.5|5.815|5.095|2.94|2.69|1.97|2.69|1.69|1.155|1.655|1.69|2.28|1.97|3.77|7.98|5.625|11.37|12.93|10.825|8.025|8.94|7.285|15.075|16.33|15.465|14.6|10.935|10.775|15.525|15.75|13.325|15.635|13.84|16.34|17.73|20.855|26.815|24.54|25.5|20.33|19.75|19.42|14.19|14|7.88|12.44|14.7|20.9|24.25|25.12|19.9|27.86|31.88|32.1|33.07|23.85|30.48|34.65|25.94|28.3|37.54|41.7|46.16|48.47|47.02|46.8|52.01|46.45|66.58|69.01|66.21|59.32|53.97|51.1|49.03|53.35|64.39|59.22|63.06|75.81|64.13|61.94|72.87|74.67|62.73|69.8|86.83|88|87.67|53.83|89.55|91.91|94.46|132.66|129.15|127.96|130.23|96.48|90.48|66.02|60.89|64.28|83.7|70.73|76.74|87.11|73.34|77.38|81.76|77.92|67.21|44.87||
2025-11-30 06:37:43|usa_0281|KSS|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||6.375|5.9375|6.0788|5.3913|5.11|5.4225|5.875|6.75|7.735|8.2825|9.4375|10|11.5|13.47|17.25|18.095|20.0475|23.815|22.72|24.595|34.5|34.095|35.625|36.095|37.905|51.75|56.03|53.56|65.91|61.55|55.5|67.85|67.67|75|69.72|68.5|48.9|52.35|63.26|48.32|51.5|47.56|49.48|46.16|47.87|48.69|52.45|46|48.11|53.69|62.51|69.6|69|75.32|59.3|49.28|44.44|44.8|49.17|32.66|35.14|42.47|51.59|53.14|53.82|50.75|46.94|56.42|53.89|53.24|46.34|53.8|49.68|45.82|52.2|44.65|46.1|51.41|51.31|55.28|56.19|54.44|58.79|59.62|73.8|65.49|51.03|47.13|46.67|36.04|44.38|53.83|42.62|38.43|39.78|47.97|66.09|66.75|79.11|67.17|67.53|49.32|47.26|47.01|39.15|19.22|21.36|32.2|55.25|55.49|57.4|51.23|55.62|40.32|28.42|32.08|28.04|18.32|26.64|23.45|27.87|22.39|19.39|14.97|11.41|8.13|15.06|24.59|
2025-11-30 06:37:47|usa_0282|PAYX|price_next_month|2||||||||||||||||||||||||||||0.6341|0.6243|0.5708|0.7168|0.8877|0.9169|1.1023|1.3559|1.3071|1.3461|1.6973|2.0631|2.3996|2.3996|2.941|3.0727|2.1096|1.7198|2.2194|2.3818|2.7049|4.7737|6.0905|6.5686|7.7037|9.5072|11.4568|10.1728|8.1244|11.2593|10.3348|15.0015|17.0933|18.0844|22.9467|22.8622|21.0844|21.2533|22.7533|26.6667|34.92|42|52.5|48.63|37.06|40|31.51|34.85|39.7|31.29|24.27|27.9|27.47|29.39|34.1|37.2|35.6|33.88|30.15|34.08|32.82|32.52|37.09|38.12|41.66|38.98|36.85|39.54|37.87|39.12|41|36.22|34.26|31.28|33.03|26.28|25.67|25.2|29.05|30.64|30.72|25.97|27.49|30.91|31.385|30.72|26.37|30.11|30.99|31.41|33.29|31.1|35.06|36.51|40.64|45.53|42.6|41.56|44.2|46.17|49.615|46.88|47.63|52.89|54.01|59.5|57.87|60.88|58.9|56.94|59.96|68.08|61.59|68.35|73.65|65.15|80.2|82.29|82.77|85.06|62.92|75.75|79.77|93.18|98.02|107.3|112.45|136.5|136.47|113.87|112.21|115.56|114.59|111.87|115.33|119.11|122.8|118.56|134.19|140.22|154.28|145.46|126.76||
2025-11-30 06:37:51|usa_0283|CAG|price_next_month|2||||||||||||||||||||||||||||7.2939|9.177|8.6245|9.5972|11.6722|10.8292|11.9965|13.8122|10.7968|10.1626|11.964|12.89|10.6996|9.8241|10.1159|10.2599|10.4078|11.8668|12.2559|12.1586|12.89|13.5709|15.419|16.0493|15.8081|17.6562|19.1619|19.3565|21.1073|24.9981|25.7529|25.7801|25.0019|24.6596|20.9633|24.5117|19.944|20.7221|17.5551|17.6562|14.1079|14.8315|15.6097|20.2319|14.1934|15.4151|17.4695|18.4966|18.8701|21.5158|19.337|19.4615|15.6252|18.3643|16.5279|20.5354|20.9633|21.0723|20.0062|22.9165|21.0256|18.0219|19.2592|15.7809|16.6991|17.2049|19.0491|21.01|19.3837|20.9011|20.333|18.5122|18.6367|15.0027|15.1428|12.8395|13.1274|14.8315|16.8703|17.9363|19.5082|18.1464|17.0726|17.5706|18.4811|20.084|18.8468|20.5431|20.4342|20.1774|21.4691|22.9554|27.8655|27.1808|23.6091|26.2236|24.146|23.0955|25.7101|28.2313|28.4258|34.0207|31.5228|32.8068|34.721|37.2033|36.6586|39.55|40.34|35.76|33.74|37.67|36.88|35.73|33.97|21.36|27.74|26.52|30.68|34.24|29.34|35.17|35.71|36.26|37.6|36.38|33.87|34.15|33.57|34.24|32.63|38.7|37.56|33.72|27.42|28.66|29.64|28.42|32.52|27.75|26.67|20.47|18.31||
2025-11-30 06:37:56|usa_0284|PGR|price_next_month|0||||||||||||||||||||||||||||0.9383|0.9481|1.3292|1.1111|1.3419|1.56|1.3544|1.3547|1.285|1.4058|1.6714|2.1933|2.6792|2.5417|3.1342|3.7175|2.865|2.6567|3.2292|3.1667|3.2817|3.1458|3.2192|3.4583|4.2192|3.8858|4.2083|5.7292|5.5317|6.3442|8.9483|8.6875|9.115|11.2867|10.3175|12.2708|10.4117|11.9583|10.6458|7.7133|5.1875|5.4533|5.6042|8.1875|7.8292|9.7333|11.2342|11.5592|12.3208|14.375|12.7875|13.75|12.085|17|16.4975|18.45|20.6625|21.88|19.155|23.3875|20.9125|22.8175|24.9225|28.9525|26.26|27.1325|24.19|24.17|23.19|23.07|20.98|18.5|18.55|18.19|20.25|14.27|12.15|15.28|15.58|16|16.58|20.09|19.64|21.16|19.81|21.94|19.68|19.01|20.28|21.3|19.74|22.3|22.49|25.29|26.01|25.97|23.24|24.25|23.44|26.41|25.95|26.66|30.5|33.13|31.25|32.6|32.51|31.51|37.44|39.72|47.13|48.65|54.1|60.29|60.01|69.7|67.29|78.15|80.98|69.7|80.69|77.3|90.34|91.9|87.19|100.74|95.16|94.88|108.66|107.36|115.06|128.4|136.35|136.4|125.98|158.09|178.25|208.25|214.12|242.83|246.44|281.74|242.04|206|
2025-11-30 06:38:00|usa_0285|ES|price_next_month|0||||||||||||||||||||||||||||11.97|11.4|11.58|11.86|12.27|13|13.76|14.85|16.05|16.01|18.11|17.98|19.45|19.93|19.99|19.65|25.25|24.88|23.38|23.13|23.88|21.75|22.5|24.75|23.63|16|12.38|10.75|13.13|8.25|9.75|11.5|12.25|14.13|15.31|15.63|15.31|15.81|18.75|20.81|20.5|21.5|22.13|20.38|22.58|17.85|20|17.65|18.11|20|16.65|15.05|14.35|14.92|16.8|18.84|19.25|18.35|18.7|19.33|18.7|18.31|21.58|18.19|19.88|20.15|22.4|25.01|27.65|32.17|27.34|30.83|27.79|26.32|25.16|22.56|23.8|21.02|23.01|23.05|25.32|27.79|27.84|31.28|32.92|35.6|34|34.57|34.75|36.77|39.88|39.3|40.73|45.33|44.41|42.89|43.8|47.26|43.9|49.35|55.58|48.76|49.72|50.94|53.8|56.44|58.49|55.06|55.32|59.4|60.79|62.64|63.09|60.25|60.72|63.26|69.41|71.66|75.86|83.74|92.44|80.7|90.07|87.27|87.5|86.22|86.27|84.9|89.49|87.4|88.22|76.28|82.33|77.61|72.33|53.79|54.22|60.62|64.91|65.85|57.68|59.48|66.1|73.81|
2025-11-30 06:38:05|usa_0288|AA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.73|36.45|36.49|36.63|49.52|52.02|51.95|42.82|34.56|29.02|26.85|23.04|21.6|14.71|7.37|12.91|13.03|18.56|36.75|38.27|49.55|61.21|70.52|49.08|41.41|52.75|38.04|34.84|23.84|29.75|36.08|33.43|41.1|35.32|25.56|30.44|39.31|
2025-11-30 06:38:07|usa_0289|ROK|price_next_month|0||||||||||||||||||||||||||||4.511|5.1395|5.5994|5.2775|6.0708|5.8754|5.8945|5.8332|6.1053|5.5994|5.5956|5.8715|6.5537|7.6729|7.7303|8.401|15.3304|14.9471|13.7513|13.3681|14.422|16.6718|17.4881|17.055|22.4705|22.4207|20.1211|21.0793|25.1993|25.4867|25.1533|18.7797|21.4165|21.3897|15.5948|15.7366|16.6488|19.7877|22.5395|18.5651|18.9483|15.0927|13.4371|15.0659|18.0822|17.2582|16.05|13.78|19.25|21.47|18.5|16.55|23.05|22.8|25.84|31.05|32.57|32.69|37.41|41.69|56.65|46.23|51.51|53.15|66.07|72.46|61.98|62|61.21|59.54|69.99|68.88|56.9|54.23|44.51|27.67|26.04|31.59|41.41|40.95|48.24|60.72|54.15|62.37|81.01|87.13|71.76|67.65|77.87|77.34|67.36|71.06|89.19|84.78|96.85|110.41|114.84|119.18|111.66|112.35|108.92|118.6|116.78|109.16|95.57|113.47|114.4|119.72|147.99|157.35|165.03|200.82|197.29|164.53|187.56|164.73|169.52|180.71|160.78|171.99|191.66|189.48|218.14|237.12|248.53|264.26|307.42|319.4|289.22|252.67|255.28|255.3|282.03|283.41|336.29|262.81|253.28|270.96|278.65|266.71|278.43|247.68|351.71|368.36|
2025-11-30 06:38:12|usa_0290|MOS|price_next_month|0.67527993109388|||||||||||||||||||||28.875|40.875|40.625||37|38.75|31.5||33|32.25|34.75||41.5|54.875|49.25||46|43.375|38||31.5|28.5|38.375||34.375|40.125|38||45|63.25|77.375||36.625|43|36.125||39.125|35.1875|31.5||32.5|18.375|22.875||20.9375|15.9375|16.125||15.375|14.6875|11.875||11.09|11.81|11.75||14.02|13.24|13.05||8.74|7.83|7.27||12.45|15.94|17.38||13.08|16.15|13.54||15.56|16.24|21.3||35.13|42.02|69.15||125.32|106.74|30.35||54.7|48.47|54.45||46.17|58.66|67.63||70.85|71.13|52.76||47.68|57.91|54.06||60.82|41.65|47.9||49.99|47.76|45.77||45.85|40.83|31.64||25.23|30.07|28.4||22.63|19.98|24.29||27.49|31.27|36||21.47|18.39|19.05||12.09|18.23|21.96||36.14|32.18|34.22||62.65|53.87|51.3||31.96|38.85|35.89||30.93|28.57|26.46||36.14|33.4|24.49|
2025-11-30 06:38:16|usa_0291|XRX|price_next_month|0||||||||||||||||||||||||||||22.6136|21.7354|20.0361|12.9534|21.4061|25.0286|24.4798|28.1023|33.8633|32.546|32.8226|32.6031|37.6527|33.8633|32.0542|34.7986|43.0888|43.4181|44.8979|45.0076|48.0286|54.176|52.4196|56.9204|54.2858|64.328|66.3654|61.0962|77.2331|81.0137|108.3476|104.4748|105.8843|149.5132|139.0538|127.6197|163.3448|154.7823|128.7789|74.7698|55.0103|69.8167|39.677|22.236|21.5246|23.8167|21.0241|18.4422|29.8499|23.3161|18.3104|17.4937|23.3161|25.9771|28.4536|27.6632|38.5704|35.3826|36.5155|38.9129|41.8373|34.9084|34.803|35.7514|37.701|36.9897|37.1214|44.7881|45.315|48.74|46|45.9473|40.6518|36.8053|35.9359|21.1294|17.4937|16.0974|21.5773|19.8121|22.9737|28.7171|25.6609|30.8221|27.9794|26.583|24.5808|21.551|20.4181|20.4971|18.2577|16.9668|21.1031|22.6048|25.5556|26.1879|28.5853|31.8522|34.9347|34.9874|34.6976|30.2978|29.0332|24.7388|25.6873|25.2921|27.1363|25.74|27.72|28.76|30.67|30.31|34.13|31.45|25.97|27.87|28.21|33.36|32.1|33.93|35.57|18.29|16.65|17.38|21.03|24.14|24.13|17.8|21.11|17.4|17.13|14.63|16.38|15.67|15.98|12.84|18.46|13.29|10.765|8.17|8.54|4.41|4.05|3.32|
2025-11-30 06:38:20|usa_0292|PFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.72|25.5|27.8|28.71|28.26|28.66|29.44|32.6|31.94|34.7|35.2|34.62|36.48|41.15|37.58|44.01|49.83|47.16|50.31|54.21|55.92|61.61|63.79|61.92|63.51|59.88|54.06|38.37|22|13.95|12.92|23.61|28.54|23.36|30.22|25.53|26.26|32.61|30.82|28.38|25.36|27.37|28.4|25.11|27.54|30.36|34.15|40.09|47.55|45.68|45.2|51.78|51.73|48.76|50.81|54.3|49.33|37.94|42.22|44.84|52.63|58.58|62.39|67.16|65.85|73.56|60.25|54.83|46.25|48.92|55.67|60.58|54.32|55.33|36.41|45.02|39.12|53.04|63.26|62.55|69.03|72.62|75.17|63.93|79.88|87.96|74.69|83.66|67.67|78.32|80.43|84.97|84.16|82.54|74.59|80.2|82.2|
2025-11-30 06:38:24|usa_0293|DISH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:38:25|usa_0294|SBAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.13|9.75|30.31|40.63|45.13|50.13|45.31|34.09|19.71|8.2|6.95|2.89|1.75|0.37|0.56|1.67|3.86|4.07|4.45|3.97|5.03|8.37|8.56|8.48|16.59|14.77|21.85|25.12|23.88|26.71|29.71|29.42|33.32|35.6|29.61|32.34|37.89|20.99|19.9|25.2|26.09|28.21|33.09|35.34|36.18|39.26|40.8|38.63|38.17|38.09|45.72|53.79|59.06|66.3614|69.654|78.99|74.09|87.39|92.75|89.76|106.93|112.33|116.7|115.82|120.72|119.02|99.28|103.04|115|113.28|105.26|126.49|137.55|157.18|174.5|160.23|158.25|162.17|182.53|203.73|245.41|240.65|249.56|289.92|311.54|290.37|268.67|299.72|340.99|345.33|325.44|347.11|335.79|269.9|297.53|260.89|218.95|208.63|223.86|186.12|219.54|229.47|197.56|243.4|224.72|191.48|
2025-11-30 06:38:28|usa_0295|WHR|price_next_month|0||||||||||||||||||||||||||||31.75|28.12|27.12|18.25|24.87|30.12|35.5|36.88|41.88|43.88|40|39.38|46.13|54.5|62.75|63.88|67.75|58.5|50.88|52|49.88|54.75|57.75|53|54.63|60.13|49.25|47.25|50.88|46.75|50|60.63|57.81|72|60.5|51.25|44.94|66.38|71.69|69.69|58.25|65.13|43.19|43.5|52.49|55.77|70.54|59.02|72.7|74.95|57.37|46.61|51.97|53.49|64.78|70.47|75.95|65.51|62.44|58.75|68.26|62.06|79.98|78.5|80.68|89.75|77.19|86.93|91.43|106.03|102.11|79.18|85.29|72.78|75.7|46.65|33.43|45.16|57.09|71.59|75.18|108.87|83.3|75.83|85.5|86.18|69.23|50.81|54.32|64.02|67.56|97.68|115.38|114.28|133.94|146.01|133.3|153.38|142.64|172.05|199.08|175.6|177.73|160.14|134.39|174.14|192.36|149.82|174.89|185.68|177.88|163.93|181.42|154.95|131.1|109.76|133.01|138.82|145.48|152.12|146.17|111.74|163.12|184.96|185.09|236.45|221.54|210.83|210.19|181.52|172.87|138.24|155.59|139.59|144.26|104.56|109.52|94.86|101.97|103.51|105.01|76.28|83.04|71.63|
2025-11-30 06:38:32|usa_0296|NUE|price_next_month|0||||||||||||||||||||||||||||3.4375|4|4.9688|3.8675|4.3044|4.9375|4.6406|4.9844|5.75|5.5156|6.9375|7.5625|9.9213|11.2963|10.6088|13.5625|14.75|15.345|17.25|15.4375|12.75|12.0625|13.375|12.0325|14.5325|14.0625|11.72|11.845|13|12.47|15.5325|13.0625|11.9075|14.985|10.875|11.3275|12.25|14.6725|12.125|12.97|12.4375|10.75|9.4375|8.6725|10.35|12.6825|11.9725|10.325|14.95|14.6125|13.9575|10.535|9.9775|10.2125|12.33|13.7075|14.0775|14.85|20.9125|21.115|28.08|25.55|27.725|29.925|42.115|54.41|53.17|58.41|64.54|63.46|50.2|62.02|57.84|75.5|57.22|40.51|40.79|40.69|44.47|39.85|40.8|45.32|39.14|38.22|45.91|46.96|38.89|37.78|44.49|39.21|39.2|40.13|46.01|43.62|46.78|51.77|48.35|51.75|50.22|54.06|43.65|48.86|44.14|42.3|39.07|49.78|53.64|48.85|58.09|61.33|57.67|57.83|66.96|61.62|66.93|59.12|61.24|57.07|54.38|53.85|47.49|41.19|41.95|47.76|48.73|82.26|104.02|111.65|101.4|154.78|135.8|131.38|169.02|148.18|172.09|147.79|186.93|168.53|162.94|141.84|128.43|119.37|143.07|150.05|
2025-11-30 06:38:36|usa_0297|LNC|price_next_month|0||||||||||||||||||||||||||||8.9925|9.0125|9.2925|5.53|8.07|8.885|8.415|9.845|10.9275|10.2075|12.5675|13.1725|14.4775|16.0675|16.15|18.58|21.25|19.065|18.815|18.125|18.25|20.375|20.565|22.315|26.375|24.125|21.315|24.25|26.815|28|35.565|34.375|38.065|44.5|47.94|37.94|41.655|48.03|50|46.13|36.94|34.81|43.63|48.38|44.85|46.16|51.03|42.35|51.5|47.9|36.74|30.51|32.25|31.96|37.34|39.93|44.15|44.88|43.7|43.8|46.14|44.97|48.3|50.61|54.53|58.08|56.68|63.31|67.14|71.15|60.32|62.37|54.19|53.76|47.7|17.24|15.13|11.24|21.19|23.83|24.58|30.59|26.04|24.48|28.84|31.23|26.5|19.05|21.54|24.77|20.05|24.79|28.98|34.01|41.67|45.41|48.03|48.51|52.39|54.76|49.98|56.49|56.32|53.51|39.46|43.45|43.67|49.09|67.51|65.93|73.06|75.78|82.8|70.64|68.1|60.19|58.49|66.72|65.34|56.48|54.48|35.47|37.27|35.1|45.49|64.13|61.62|72.15|69.98|60.15|51.34|53.87|35.43|21.73|28.04|21.77|27.45|27.27|33.3|34.75|35.16|31.87|38.11|42|
2025-11-30 06:38:40|usa_0298|HST|price_next_month|0.21153846153846|||||||||||||||||||||||||||||4.0318|2.9622|1.8513||3.7027|2.8601|2.531||2.7564|2.633|3.3538||4.2589|4.7312|5.4225||7.8078|8.4688|7.236||8.0936|8.7547|9.7999||11.19|11.72|13||15.02|16.62|17.74||16.41|11.93|12.52||11.71|8.82|9.09||9.62|10.69|11.88||12.94|12.8|8.42||11.48|10.14|9.15||9|10.02|11.15||12.26|13.35|15.66||16.75|17.49|17.9||20.07|22.54|25.22||25.52|22.29|19.19||17.19|14.3|7.52||9.38|9.97|10.52||14.26|13.16|16.48||17.58|11.83|14.15||15.26|15.3|14.69||17.79|17.03|18.41||22.07|22.82|23.24||19.92|17.73|16.6||15.4|17.82|17.84||17.99|18.12|19.79||21.63|21.53|19||18.11|16.04|17.49||11.94|11.23|14.03||17.17|16.56|15.7||19.99|17.77|18.94||16.6|15.79|17.47||17.94|17.7|18.42||15.49|17.21|17.63|
2025-11-30 06:38:45|usa_0299|CHTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6|36|36.25|32.93|42.12|54.88|54.74|49|58.49|61.45|75.8|78.51|79.22|102.73|127.75|134.04|131.42|123.61|161.48|148.18|158.18|183.88|181.88|185.58|172.17|204.63|237.98|259.95|308.35|328.18|348|334.17|369.25|310.48|282.32|316.22|284.53|361.69|409.67|468.78|513.14|495.23|560.42|576|652.17|644.42|726.75|706.27|577.13|557.75|479.01|328.87|391.985|343.32|398.71|402.8|378.64|255.94|320.04|327.27|350.56|386.33|395.85|248.88|
2025-11-30 06:38:48|usa_0301|FE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|30.25|27.56|30|31.06|29.69|28.56|26.06|22.75|25.44|25.5|25.88|27.85|30.3|30.34|34.46|37.2|33.3|30.75|32.45|31.2|33.73|34.49|34.39|37.52|39.1|39.1|41.33|39.76|43.52|49.78|47.5|50.1|50.71|56|58.85|59.33|68.44|60.75|69.7|71.22|75.64|73.55|52.16|49.99|40.9|41.2|43.28|43.62|37.87|37.7|36.32|39.12|39.96|44.65|44.96|42.22|46.82|50.22|45.72|40.49|46.6|38.07|37.87|31.49|33.75|31.21|37.34|40.33|35.91|33.96|31.2|33.06|32.59|34.92|34.29|30.32|29.94|31.91|32.95|32.9|34.4|35.43|37.28|39.2|42.03|43.97|48.32|50.79|41.27|29|29.72|30.76|37.92|38.32|38.53|41.96|43.31|41.1|37.71|40.95|39.8|39.39|35.6|36.68|38.34|41.91|41.83|39.8|42.88|42.71|45.83|
2025-11-30 06:38:51|usa_0302|HSY|price_next_month|0||||||||||||||||||||||||||||7.25|8.0625|9.6575|8.625|9.9375|10.0325|10.47|10.3125|10.2825|10.3125|10.9375|11.4375|12.0625|12.845|11.125|13.25|12.0625|11.1575|10.595|11.8125|12.22|13.125|14.4075|14.9375|17.6575|18.97|20.5|24.19|21.19|27.125|27.625|27.625|31.875|36.625|31.565|33.905|28.125|26.315|29|25.25|21.25|22.75|23.125|27.155|29.75|30.205|30.18|31.865|35.185|34|39.23|32.535|32.25|32.625|36.405|38.55|37.755|44.445|48.44|50.69|58.49|63.9|63.87|56.83|51.2|53.34|54.97|52.91|51.04|54.96|46.1|43.11|36.17|37.38|36.77|37.24|37.28|36.14|39.95|37.79|36.43|47.01|47|49.49|46.69|57.71|56.44|57.23|61.08|67.01|71.74|68.85|79.45|89.16|94.87|99.24|99.4|96.24|88.15|95.91|102.21|91.92|92.89|88.69|88.11|93.11|110.76|102.46|105.47|108.2|105.31|106.18|110.33|91.94|98.21|107.15|106.1|124.85|151.74|146.87|155.17|132.43|145.41|137.46|145.44|164.3|178.88|175.35|197.07|225.77|227.96|238.77|224.6|273.06|231.31|187.35|193.54|193.92|197.48|177.58|149.25|167.19|186.13|169.63|
2025-11-30 06:38:55|usa_0303|SWK|price_next_month|0||||||||||||||||||||||||||||13.2|12.14|13.22|10.465|12.06|13.95|16.735|15.885|17.205|17.415|15.995|14.765|16.725|19.015|17.08|18.005|22|19.5|20.44|19.875|18.94|19.815|19.815|23.875|25.75|31.375|28.5|28.25|38|38.88|45.38|42.25|44.25|51.19|43.69|30|25.19|30.44|27.94|27.75|25.13|29.5|26.19|26.63|34.32|36.25|43.59|38.32|44.3|46.48|36.09|32.37|26.62|24.03|28.33|33.34|37.88|42.51|42.4|44.52|47.56|43.03|48.93|47.93|49.04|52.25|45.37|47.65|57.26|58.28|55.33|57.55|51.36|48.24|44.48|32.74|31.26|38.03|40.15|45.23|51.25|62.15|58.02|61.97|72.68|72.65|65.77|63.85|70.18|73.16|66.89|69.3|76.83|74.81|84.62|79.09|77.4|85.89|87.45|93.64|93.65|98.7|105.49|105.98|94.34|111.92|121.7|113.84|124|136.15|140.69|161.55|166.23|141.59|149.47|116.52|126.44|146.6|147.59|151.33|159.33|110.2|153.32|166.2|173.49|206.77|197.05|179.73|174.65|120.15|97.33|78.49|89.31|86.34|99.27|85.05|93.3|91.4|105.62|92.94|88.07|60.02|67.65|67.72|
2025-11-30 06:39:00|usa_0305|TRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.65|27.52|27.53|27.93|29.68|32.27|34.68|31.81|32.59|33.68|34.48|31.91|34.46|35.79|35.92|39.92|38.21|41.3|40.97|42.63|43.44|46.41|34.08|37.6|32.28|20|24.39|27.29|31.93|31.87|33.01|36.26|37.16|38.81|38.49|41.25|36.16|28.57|27.49|28.94|28.31|28.24|30.5|32.82|34.03|35.53|36.29|34.41|37.81|36.13|38.4|41.39|38.42|41.03|35.41|41.65|43.25|39.45|44.84|42.93|45.91|47.25|43.31|39.65|42.09|46.46|50.89|60.95|67.67|66.15|80.34|71.55|70.26|80.39|80.49|92.77|102.62|118.48|107.55|100.58|106.88|104.76|118.97|131.28|132.69|121.78|148.62|152.63|162.66|164.78|168.25|181.66|200.78|160.85|
2025-11-30 06:39:03|usa_0307|EW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6925|1.8175|1.12|1.5208|1.8042|2.065|2.1167|2.2442|2.0933|2.0283|2.1408|2.1258|2.4058|2.3533|2.4167|2.9025|2.8717|2.9308|2.8483|3.3917|3.67|3.8225|3.4483|3.5783|3.7033|3.6867|3.5775|4.2633|4.0833|3.83|4.185|3.8558|4.6183|5.2233|4.4033|4.7908|5.2817|5.4508|6.4117|7.4683|8.59|9.6333|10.6517|14.0483|14.3917|11.8917|12.57|13.7783|13.8283|16.8667|14.4717|14.9883|10.6317|11.8967|10.865|10.8533|13.5783|15.0417|20.1533|20.8917|21.1083|25.36|26.1917|26.07|35.4033|38.1733|31.74|32.08|36.5567|38.3933|34.0767|42.1933|42.4533|47.4833|49.2|56.8067|58.69|70.95|79.46|73.2867|72.5|78.41|71.69|82.58|95.52|112.27|119.82|109.2|105.78|100.54|72.43|76.7|87.98|82.07|63.72|78.47|84.67|63.05|67.01|72.45|75.49|79.31|82.45|
2025-11-30 06:39:06|usa_0308|CXO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:39:07|usa_0310|DVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||8.96|9.25|12.75|11.9167|13|12.21|10.71|13.75|10.27|8.1267|11.0433|10.1467|8.1667|7.77|4.6267|2.7933|2.4367|1.5433|0.96|2.5433|3.75|6.5167|5.8667|7.1467|6.0667|8.1333|8.64|7.8667|7.99|8.0333|6.8733|9.3333|11.7|13.3733|17.0333|15.185|14.81|20.98|20.15|23.62|24.59|27.375|28.13|25.01|27.815|27.3|27.305|26.47|32.595|26.715|26.205|27.925|28.375|23.5|23.185|24.85|26.515|29.88|31.215|28.66|35.875|36.925|44.045|41.77|35|40.905|44.29|49.21|56.26|57.705|59.325|58.205|56.21|64.93|69.3|70.44|78.07|75.06|81.1|79.03|77.51|67.12|73.9|77.54|58.62|63.75|69.01|64.78|60.74|78.04|62.79|70.28|67.34|56.13|55.24|59.85|58.6|79.87|79.01|87.39|86.25|117.37|116.53|120.25|103.24|108.37|108.37|84.16|73.01|82.39|90.36|101.99|77.23|108.16|139.01|136.62|139.81|176.2|141.55|140.37|119.02|
2025-11-30 06:39:12|usa_0311|UA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.887|35.75|26.49|25.52|17.93|17.55|14.65|12.85|14.32|20.55|17.03|19.49|20.56|21.05|18.72|18.68|9.64|10.03|11.93|15.87|19.91|17.56|18.56|15.92|13.74|7.41|6.53|10.9|7.8|7.39|6.73|7.4|6.61|6.71|7.95|7.53|5.5|6.52|4.57|
2025-11-30 06:39:14|usa_0313|MNK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:39:15|usa_0314|DTE|price_next_month|0||||||||||||||||||||||||||||11.4439|11.2993|13.4094|13.8093|13.5966|14.1241|14.8558|16.4129|16.583|17.3488|17.2297|16.8383|18.3018|19.1101|19.7397|18.8378|16.8723|15.6556|15.5875|15.9109|17.2127|17.6977|18.8123|21.8838|23.6961|20.7182|19.5695|20.8713|22.0965|19.1866|21.8328|22.8368|27.057|29.9584|31.0645|33.4979|34.5104|34.8337|33.6085|28.2397|29.567|27.7632|26.8017|30.7412|30.0265|35.6676|35.9484|35.4719|34.8848|38.5775|34.8508|38.3648|35.6676|34.3062|30.3838|31.3793|33.2682|33.2001|34.1786|36.3398|37.2757|39.0965|39.9899|36.7567|35.9058|34.6976|36.0079|38.6541|39.4539|43.0444|39.4624|42.2021|36.2717|34.2977|34.8678|30.035|29.3543|25.1596|29.3202|31.4644|35.7697|40.9854|39.2752|39.7857|39.3603|42.9934|42.4063|44.3377|45.2737|47.9709|52.2166|52.8377|53.8672|62.0099|60.155|58.8277|58.0449|66.4853|62.8097|69.9057|76.2871|67.7531|68.4593|69.4208|72.3307|75.8617|82.9748|81.69|83.9277|88.9903|91.0919|93.9848|89.8837|89.6795|92.3511|95.6354|100.1874|106.9602|108.1514|108.3301|112.8311|88.2671|98.3836|105.0118|101.0128|119.1358|117.32|113.35|120.43|131.04|130.3|112.11|116.37|112.41|114.3|96.38|105.42|110.32|120.53|124.22|119.88|137|138.41|135.54|
2025-11-30 06:39:19|usa_0315|BF.B|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||0.5379|1.5676|0.3428|0.3399|0.3684|0.3783|0.421|0.4338|0.4452|0.4622|0.4124|0.5291|0.5092|0.5817|0.549|0.5845|0.6315|0.6556|0.6827|0.8277|0.7502|7.1136|6.2667|6.6869|5.0805|6.1931|5.6565|6.9067|6.7733|6.9867|6.88|6.496|7.248|8.3957|7.5125|7.0507|7.4187|8.4117|8.4309|9.7856|10.4235|10.2507|10.1312|10.2443|10.8587|12.7189|12.0811|14.6901|15.0101|16.2773|16.4224|14.816|13.952|14.5621|15.2661|15.0699|13.6043|16.0384|15.3621|11.704|11.4613|11.6933|11.9253|13.6453|13.9627|14.7893|16.344|17.4453|18.44|19.328|19.1333|21.2827|21.7733|23.248|25.64|28.072|26.248|27.528|26.796|30.008|33.52|37.068|37.064|38.82|36.676|37.708|39.24|41.016|39.388|39.228|38.84|36.28|39.008|41.56|42.432|47.84|55.832|56.56|52.22|47.72|49.49|49.98|58.99|67.82|61.41|65.93|73.17|80.66|71.58|80.36|70.22|70.36|65.23|66.12|72.7|73.02|64.87|61.77|66.13|58.74|60.23|45.86|45.59|42.08|33.11|33.34|29.94|28.98|
2025-11-30 06:39:23|usa_0316|CLX|price_next_month|0||||||||||||||||||||||||||||9.595|9.5325|10.97|8.1875|9.47|9.625|9.9375|9.9375|11.9075|12.25|11.7825|10.9375|11.1875|12.2825|13.0625|13.25|12.9075|12.625|12.4375|13.5|14.6575|14.6875|16.4075|17.9375|20.595|20.6575|22.72|27.22|29.6575|31.845|34.97|35.065|38.315|41.97|51.375|54.625|62.565|57.69|56|40.94|47.75|36.75|41.31|44.63|33.75|31.83|37.38|35.7|40.78|44.25|38.5|44.93|38.22|45.22|43.39|45.3|48.88|51.78|49.77|54.6|59.42|63.3|55.85|54.12|59.85|64.18|59.94|64.56|65.42|67.08|60.46|62.57|61.34|53|54.5|60.81|50.15|56.05|61.01|59.23|59.17|64.7|64.88|66.55|62.89|69.66|71.59|66.94|68.66|70.1|72.71|72.3|78.41|86.25|85.94|90.19|88.27|90.7|86.87|99.5|106.71|106.1|111.94|121.94|129.05|125.23|131.07|120.02|120|133.69|133.49|126.53|141.69|117.2|135.17|148.45|148.38|159.73|162.6|147.69|157.31|186.44|236.51|207.25|209.46|182.5|180.89|163.01|167.86|143.47|141.84|146.04|144.69|165.62|151.48|117.7|145.25|147.87|131.93|158.55|158.68|142.3|125.56|112.46|
2025-11-30 06:39:28|usa_0317|RHT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:39:29|usa_0318|ADSK|price_next_month|1||||||||||||||||||||||||||||5.115|5.7938|5.75|5.5625|5.6463|6.8037|5.6113|3.8475|3.13|4.1413|5.51|5.6413|5.655|5.9675|6.0113|5.31|3.61|3.2188|3.7975|9.4075|9.8125|9.25|11.5325|8.8125|8.845|8.6875|5.8125|7|8.47|9.72|10.9375|9.61|11.845|10.625|5.845|9.095|10.0325|6.9075|5.75|7.3275|11.1725|9.3125|7.0325|6.4525|9.5325|7.6325|9.585|9.3|11.0425|6.75|6.65|7.745|7.245|7.47|8.95|11.585|14.38|17.93|22.205|32.705|29.72|39.58|43.2|41.77|37.65|36.39|34.76|41.18|41.15|45.45|46.32|47.09|31.09|41.16|35.53|16.59|12.69|21.46|23.43|23.45|27.88|29.26|27.73|35.29|42.05|42.98|28.2|34.07|37.85|32.02|31.05|33.13|36.72|37.73|36.75|45.25|52.48|52.37|53.64|62|64.24|54.15|46.75|63.47|51.74|58.27|67.4|72.61|86.3|111.77|114.46|109.7|117.47|129.1|154.35|144.5|163.01|160.91|142.82|180.9|190.88|210.38|245.7|280.23|276|285.86|310.09|254.19|220.23|207.75|201.74|201.95|198.69|199.39|221.94|218.43|258.17|201.6|258.4|291.9|274.21|296.12|314.7|303.34|
2025-11-30 06:39:33|usa_0319|GPC|price_next_month|0||||||||||||||||||||||||||||12.1111|12.7067|11.92|11.5422|12.4356|12.88|14.3733|15.0089|15.7289|17.06|16.02|16.22|18.7933|18.2733|19.5467|20.4933|25.8333|23.7533|23.5867|24.0867|24.42|25.8333|25.1667|26.42|29.6667|29.5|28.2533|29.1667|29.42|32.38|32.63|31.31|33.19|36|34.69|31.5|31.88|30|31.06|26.06|24.13|26.25|20.06|21.31|25.36|27|32.92|32.5|35.52|34.51|30.71|29.54|29.5|31.97|30.94|31.82|32.96|35.8|37.73|39.89|42.33|42.9|45.79|44.37|42.53|43.65|41.64|45.52|47.52|49.41|47.58|49.07|43.93|42.46|40.11|39.35|32.02|33.96|35.42|34.99|37.68|42.8|42.83|47.86|51.75|53.7|53.16|57.43|63.78|64.78|64.03|62.58|68.03|76.33|81.99|78.83|82.25|87.12|82.82|97.08|92.94|89.85|88.95|90.76|86.17|95.97|102.24|90.59|96.81|92.02|84.93|88.23|104.07|88.32|97.31|97.92|99.82|102.54|97.12|102.58|93.57|79.28|90.15|90.43|93.88|124.97|126.92|131.11|133.23|130.05|152.87|177.86|167.82|168.31|155.72|128.86|140.23|157.21|147.11|114.7|116.25|117.55|128.88|127.31|
2025-11-30 06:39:37|usa_0320|A|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2833|74.276|52.6447|43.6203|37.3204|25.7431|23.984|18.9498|19.5004|22.2749|18.8568|9.6036|13.8798|9.4391|12.9645|17.3909|20.2226|24.4488|18.3777|14.6593|16.3683|17.1621|17.1692|22.9972|25.5|25.7431|24.9494|22.9972|22.7684|22.704|27.2949|26.0292|27.0517|21.8888|26.7371|24.8564|13.4651|9.9183|13.036|18.3634|20.6803|22.4966|23.1402|19.2859|25.0423|30.0908|35.6614|26.3652|26.8157|31.1921|29.0754|26.5726|27.3807|29.6618|32.5007|33.3516|38.3072|40.7099|40.717|40.8744|42.74|42.21|41.19|36.31|41.82|37.35|45.89|46.98|43.98|51.3|60.34|64.72|69.24|68.59|61.92|67.54|72.35|79.44|67.05|71.11|80.77|77.07|88.14|100.42|116.9|122.07|138.13|175.47|150.9|130.36|127.56|128.25|154.98|141.97|115.67|121.07|127.8|137.36|130.41|142.92|137.97|127.92|111.92|125.66|153.5|
2025-11-30 06:39:40|usa_0321|BWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.381|2.8862|3.1754|2.4739|2.4882|2.8312|3.5734|3.2436|3.1886|4.1924|3.8483|4.2199|4.3848|4.6179|6.1298|5.9923|5.889|6.8378|5.1743|5.1545|5.2919|6.2397|5.5866|4.3431|3.6976|4.597|3.7317|4.1506|4.6399|4.8961|5.8263|4.6971|6.0913|6.8697|5.9022|4.9456|5.8879|6.4508|7.3414|8.751|10.2166|9.0094|10.3772|10.199|11.8065|10.0539|12.7917|12.7521|12.1232|13.3546|13.1941|12.6444|15.0721|17.1326|19.0105|23.2458|22.2585|21.6163|17.7329|9.8824|7.4239|12.7323|14.5971|13.3348|15.4327|19.0611|19.2898|24.6774|29.6428|33.9704|35.0172|33.6406|32.8225|34.7621|29.5108|28.9479|32.6246|34.3794|41.9705|45.3569|47.2349|54.6588|54.7556|50.1552|47.5076|52.0728|43.7253|37.6648|25.8253|31.5955|29.1854|31.5251|35.9144|37.1898|41.1128|46.3729|49.4867|43.048|40.4795|34.6653|35.9759|36.7412|33.2492|36.662|30.1617|25.1304|32.1936|30.7687|36.9347|42.7313|43.0832|39.6439|38.5708|32.3959|33.8297|33.0117|41.5878|42.3355|46.5|36.9|33.9|32.77|35.31|33.63|31.9|28.38|36.8|42.96|
2025-11-30 06:39:43|usa_0322|ESS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||17.75|17.63|16.5|16.25|17.75|18.25|20|20.63|22.25|25.88|29.25|29.25|32.88|34.25|34.44|33|30.38|31.38|28.63|31.56|33.75|32.56|34|38.63|49.25|52|51.75|47|50.9|46.85|46.34|52|51|47.46|50.48|54.97|60.6|59.88|62.15|60.95|65.9|78.46|71.95|75.95|91.86|89.88|99.38|109.1|117.09|133.28|144.34|128.86|107.58|123.43|103.61|119|121.35|97.3|66.05|63.49|65.01|75.18|79.69|105.82|105.11|112.96|116|135.48|140.36|142.76|144|157.97|157.36|150|153.78|157.05|161.29|161|158.37|173.26|189.57|201.76|226.05|221.95|224.91|220.44|213.11|220.45|233.88|214.09|224.3|244.47|261.7|262.43|232.98|239.69|240.45|250.78|271.2|282.5|302.22|327.13|309.76|244.1|220.74|204.59|239.61|290.52|328.1|339.93|332.5|329.27|286.53|222.24|226.07|219.73|243.55|213.92|233.27|246.25|278.36|283.86|284.57|279.15|260.18|251.77|
2025-11-30 06:39:47|usa_0323|HBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|6.395|7.0875|6.5825|6.925|5.6225|8.5575|6.495|3.315|2.5575|3.4075|4.2825|5.7025|5.79|7.46|6.3225|7.02|5.705|7.7475|7.53|6.5|6.17|6.8025|7.0575|8.3675|9.4925|11.52|14.395|15.9375|16.765|19.1325|25.265|26.6625|28.6125|34.58|34.14|28.21|29.62|28.18|25.65|24.76|23.64|22.14|23.12|23.15|22.81|17.62|22.01|16.55|14.71|18.89|16.13|15.21|14.25|9.21|13.97|16.07|15.5|20.09|18.26|16.68|16.11|14.57|10.33|7.88|8.02|4.83|4.83|4.19|4.29|4.56|5.36|7.26|8.33|4.79|4.65|6.93|
2025-11-30 06:39:49|usa_0324|NI|price_next_month|0||||||||||||||||||||||||||||4.6521|4.3324|4.7956|4.6972|5.1112|5.7711|6.0949|7.2672|6.8204|6.9147|7.7344|7.718|8.341|9.3452|9.9027|10.5872|13.1161|12.9645|11.989|11.4274|12.5013|13.2186|13.4235|14.9606|15.6287|14.7065|15.3213|15.5262|15.9853|16.1902|17.2682|18.0101|20.9284|10.9889|10.9151|12.2718|11.12|11.3741|10.6323|8.4025|7.5336|7.5828|7.968|10.2224|11.0257|12.1734|10.8044|9.7346|8.5255|9.0583|8.1156|6.7712|7.2836|7.7467|7.9107|8.4886|8.6075|8.2632|8.4845|8.7919|9.3862|9.5256|9.956|9.6936|8.4148|8.6525|9.3247|9.5379|9.7551|10.0789|7.8164|8.382|7.7672|7.3368|7.0007|5.312|3.9676|4.5046|5.2833|5.2956|5.8408|6.681|6.763|7.095|7.6319|7.9721|8.2509|9.0542|9.3166|10.1035|10.4888|10.4396|11.079|12.5956|12.5915|12.9194|14.0875|14.8868|15.4442|17.2395|17.7314|17.7969|17.46|19.16|21.01|22.71|25.66|23.26|22.37|24.25|26.06|26.37|24.68|24.39|26.18|25.36|27.28|27.78|29.69|28.04|29.31|25.11|24.45|22.97|22.15|26.02|24.77|24.67|29.18|29.12|30.4|25.69|27.75|28.46|27.84|25.16|25.97|27.86|31.25|35.16|37.3|39.11|42.45|42.11|
2025-11-30 06:39:54|usa_0325|ETR|price_next_month|0||||||||||||||||||||||||||||5.88|5.42|5.6|6.04|6.79|7.44|7.42|8.465|8.655|8.41|9.915|10.35|11.335|11.71|12.385|13.15|18.625|15.315|12.75|11.69|12.19|10.875|11.875|14.25|14.815|13.19|12.75|14|13.625|11.69|13.655|12.19|14.315|12.44|13.69|14.375|14.72|15.625|15.155|14.97|12.47|12.72|13.565|19.155|17.71|20.25|18.75|19.425|20.59|23.2|20.265|22.045|22.225|23.305|25.755|26.95|29.24|27.3|28.75|32.68|34.76|36.65|38.97|35.36|34.755|34.97|38.55|42.915|46.425|56.57|49.98|59.935|54.09|57.43|53.46|39.025|38.18|32.385|40.165|38.36|38.155|40.645|38.755|37.265|36.085|34.86|33.4|34.585|34.69|32.78|36.335|36.29|32.3|35.615|33.75|32.36|31.515|36.25|36.415|42.01|43.755|38.59|35.51|34.08|35.29|37.59|40.695|36.84|35.82|38.13|38.36|43.13|39.345|40.795|40.64|41.975|44.595|48.45|52.81|60.74|65.76|47.755|52.565|50.61|47.665|54.645|51.46|51.51|55.885|59.425|57.565|53.57|54.14|53.79|51.35|47.795|49.88|53.335|57.985|77.39|81.08|83.17|90.43|96.09|
2025-11-30 06:39:58|usa_0326|GWW|price_next_month|0||||||||||||||||||||||||||||15.4775|15.34|14.885|12.12|14.3675|17.855|21.615|20.455|23.61|22.615|21.165|25.26|26.295|28.08|25.65|25.045|31.315|31.25|33.375|27.5|29.815|30.25|29.315|31.25|33.69|34.5|35.125|37.065|38.625|37.69|48|43.72|48.125|54.5|44.13|46.06|40.75|50.19|47.25|42.38|47.94|43.38|31.75|31.94|39.38|38.78|42.1|43.3|54.3|56.07|49.04|48.46|47.3|46.15|49.2|45.78|48.14|52.4|52.95|58.59|61.21|55.29|62.32|66.98|70.93|76.92|62.09|72.78|77.65|82.62|87.36|89.92|79.38|86.71|89.51|78.57|72.95|83.88|89.91|93.73|99.28|110.54|112.01|124.03|131.47|151.6|148.37|171.31|190.74|207.82|204.83|201.41|217.82|246.47|262.14|268.97|234.48|254.4|235.15|246.8|235.84|248.43|228.71|210|196.69|234.52|218.85|208.12|252.57|192.7|166.74|197.7|269.66|281.35|346.56|283.97|295.39|282|291.03|308.84|302.67|275.58|341.53|350.02|364.39|433.54|444.58|463.11|495.11|500.03|543.53|584.35|589.48|695.57|738.49|729.83|895.64|921.35|976.81|1109.23|1062.67|1024.31|1039.54|979|
2025-11-30 06:40:02|usa_0327|RCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||7.81|10.505|11.995|13.565|13.875|14.44|14.875|13.75|11.94|10.875|11.5|11.19|14.065|12.25|13.44|13.19|15.94|19.875|23.22|26.19|34.19|74.75|27.88|39.75|36.94|47|53.06|49.44|20.81|19.88|22.5|26.18|20.38|23.63|11|18.06|23.59|19.82|18.36|15.97|18.57|29.25|29.71|42.37|40.53|42.75|46.6|53|42.02|45.45|41.44|40.9|41.79|33.9|40.5|44.93|41.57|38.53|42.88|40.22|31.9|25.48|13.56|6.49|14.73|14.52|20.23|26.09|35.84|28.86|39.54|44.9|39.82|30.62|29.72|27.18|27.37|24.98|33.67|36.2|36.53|38.09|42.04|49.6|53.13|59.65|67.97|75.55|68.06|89.85|98.35|81.96|77.4|72.44|76.87|93.63|106.6|113.07|123.77|133.55|108.19|112.76|104.73|120.05|120.94|116.34|108.83|117.08|46.77|48.71|56.42|65|86.95|76.87|84.43|77.81|77.73|38.71|53.38|64.94|65.43|109.11|84.73|127.5|139.63|156.72|206.35|266.6|214.91|317.87|286.83|
2025-11-30 06:40:07|usa_0328|ALTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:40:08|usa_0329|HOG|price_next_month|0||||||||||||||||||||||||||||1.1031|1.4094|1.7681|0.9594|1.3525|1.8137|2.4937|2.66|2.8188|3.4762|3.28|3.975|4.4588|4.065|4.965|5.1087|5.75|6.07|6.1325|7|6.8125|5.97|6.97|6.6875|8.625|11.0325|10.25|11.2825|11.0625|9.875|13.3125|13.875|12.565|18|19.815|19.44|26|29.94|27.69|29.655|35.095|39.81|44.88|48.19|45.39|46.09|51.61|45.26|57|52.99|47.32|52.3|41.78|44.44|46.88|47.41|51.04|56.32|59.87|57.57|60.11|47.02|53.19|49.53|53.53|50.84|57|68.63|68.27|63.32|57.32|51.5|40.64|38.25|37.84|24.48|12.18|22.16|22.6|24.92|22.74|33.83|27.23|30.66|39.65|37.26|43.39|38.9|44.19|52.33|43.23|46.76|52.42|54.65|56.77|64.04|61.69|73.94|61.82|65.7|61.7|56.21|58.3|49.45|40|47.83|52.92|57.02|57.04|56.81|48.67|47.34|48.46|41.13|42.89|38.22|36.86|37.23|35.78|38.91|33.4|21.83|26.03|32.88|40.09|48.37|39.62|36.49|34.57|36.45|37.81|43|46.03|37.1|38.61|26.85|32.45|34.39|37.5|31.95|27.06|22.42|24.33|26.98|
2025-11-30 06:40:11|usa_0330|CF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.19|3.284|2.966|3.964|5.788|8.8|11.62|17.352|18.562|26.74|27.916|10.756|9.128|14.472|14.746|16.652|19.798|16.776|15.338|24.264|28.034|27.862|31.48|32.322|33.558|38.448|40.73|40.722|43.812|37.76|36.2|43.244|49.302|48.89|50.766|52.068|60.662|57.568|63.94|51.57|30.25|33.69|26.55|25.54|35.29|27.34|30.81|37.68|42.44|39.61|42.8|44.88|44.18|45.16|47.16|46.14|40.28|28.37|29.8|26.16|44.99|48.99|46.95|58.54|68.25|95|86.91|107.37|83.08|74.6|78.28|80.88|75.51|79.25|71.74|83.19|92.21|78.47|90.99|86.1|
2025-11-30 06:40:14|usa_0331|BBBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|10.09|16.05|11.47|13.44|13.02|19.19|35.97|35.78|45.57|58.3|40.69|40.97|35.47|24.53|27.49|19|18.29|14.49|16.88|18.47|37.38|9.59|19.22|17.45|10.46|9.33|12.67|13.78|14.85|12.53|19.26|18.27|16.07|15.95|14.89|15.5|9.49|6.85|5.66|6.6|13.5|14.73|20.79|33.05|24.03|28.86|15.77|14.2|23.06|22.37|22.51|22.95|15.75|10.38|15.47|16.49|14.75|16.6|17.45|17.05|41.35|68.7|34.45|40.05|21.14|15.13|13.07|17.54|11.29|8.12|11.6|52.72|62.21|67.4|68.11|78.15|80.85|41.29|39.04|26.7|24.82|21.83|19.35|30.77|15.6|23.85|20.13|13.2|6.75|6|4.15|10.63|8.39|
2025-11-30 06:40:18|usa_0332|EQIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312|190.08|42.24|44.8|17.28|73.28|18.24|15.36|8.96|3.5|3.25|19.05|18.2|32.91|29.19|32.5|37.69|41.94|34.98|44.37|36.89|46.93|65.9|52.38|68.4|84.07|83.47|86.91|116.66|75.53|90.42|81.36|62.42|53.35|70.23|81.73|85.32|96.23|100.65|93.51|84.24|88.42|100.66|104.47|96.01|119.96|164.2|178.18|180.59|215.43|214.1|179.35|161.25|185.2|187.81|214.52|208.9|216.86|255.93|278.91|296.68|310.57|330.35|372.87|357.28|384.98|417.7|450.73|463.5|455.19|420.79|439.28|378.74|394|454.7|502.1|566.78|589.73|675.2|785.48|731.24|739.96|720.76|820.41|837.07|724.9|719.08|703.74|566.44|738.13|724.08|809.92|729.64|829.77|711.11|790.24|908.08|913.66|860.75|785.17|846.01|
2025-11-30 06:40:21|usa_0333|L|price_next_month|0||||||||||||||||||||||||||||7.6725|8.0808|7.765|5.7492|7.8183|7.8367|7.6108|7.9508|8.13|8.3292|8.9958|8.5575|8.6433|7.5125|6.9075|7.235|8.2608|7.4792|7.3542|7.3542|7.6983|8.49|10.0317|12.2192|13.7717|12.7083|13.4383|13.7717|16.48|15.3133|18.0217|18.615|16.6467|16.6767|13.4383|15.6567|14.0317|12.1983|11.6883|11.8133|9.3333|9.1883|10.4583|15.1567|16.2|22.47|18.92|16.9333|20.15|19.9833|15.8133|14.38|14.6733|13.7567|15.3333|14.3333|17.8867|19.3367|18.8767|19.9667|22.6667|23.6267|27.8767|30.9933|32.8967|35.3833|37.06|38.92|43.46|47.32|47.4|49.09|46.51|42.11|44.56|33.2|24.4|24.89|30.02|33.1|35.77|37.24|37.15|39.4875|40.05|44.26|39.87|39.7|37.31|41.13|39.59|42.28|43.37|44.67|45.55|48.31|44.59|43.97|42.13|43.6|38.26|41.64|38.11|36.46|37.01|39.68|41.33|43.03|46.58|46.62|48.68|49.51|51.65|52.46|50.78|46.56|47.9|51.29|53.54|49|51.45|34.66|36.41|34.68|45.29|55.75|53.63|56.07|59.66|62.84|58.25|57.02|61.48|57.57|62.65|64.01|72.86|75.15|79.95|78.96|85.45|86.83|90.54|99.56|
2025-11-30 06:40:25|usa_0334|INCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.7825|2.22|2.4675|1.97|3.78|4.095|4.0625|5.1875|9.75|8.0325|9.5625|10.125|16.625|10.625|16.9375|20.125|21.69|22.5|18.03|15.25|15|9.03|13.315|9.625|54.875|38.5|37.905|36.63|27.88|16.12|18.83|14.9|14.75|8.21|6.19|4.94|4.36|3.43|5.25|5.28|8.92|7.95|6.13|10.4|8.96|6.55|7.97|4.99|5.09|4.17|4.26|4.76|7.43|7.71|5.32|8.66|11.98|10.85|9.26|4.15|2.93|2.36|5.2|5.89|10.68|13.44|13.02|16.66|14.74|18.48|17.44|13.77|17.7|22.66|24.99|15.96|18.38|22.15|23.41|39|65.52|48.56|47.57|67.06|79.71|97.16|104.28|117.53|70.56|72.27|90.21|86.97|121.21|124.28|133.29|113.25|90.29|61.94|66.54|64.82|80.59|76.8|84.92|83.92|73.07|97.66|98.76|86.64|89.75|85.38|77.35|66.98|74.33|74.96|77.68|74.34|85.14|74.41|63.72|53.93|58.77|52.05|65.07|74.12|74.16|62.66|74.89|93.48|
2025-11-30 06:40:28|usa_0335|RF|price_next_month|0|||||||||||||||||||||||||||||5.0433|5.8333|5.21|6.7067|8.3733|8.75|9.3733|9.5833|10.2067|11.0833|11.1267|12|12.0833|11|11.1667|11.0433|11.7933|11.8767|10.5633|10.54|11.5833|12.8333|13.2933|14.0433|15.3767|14.5433|16.6667|18.5|18.9167|23.2067|24.5|26.0867|29.0867|27|24.6667|25.5867|25.1667|23.7067|20.04|16.1667|13.6267|13.2933|15.7067|19.8333|20.3|21.3333|17.94|20.8467|23.38|35.23|33.87|32.78|33.71|36.1|36.75|37.5|34.71|29.69|35.08|32|33.49|33.64|32.55|33.18|36.51|36.29|37.95|36.26|35.09|30.07|27.12|25.17|21.92|9.48|11.09|3.46|4.49|4.42|4.84|6.35|8.84|7.33|6.3|7.1|7.34|6.09|3.93|5.22|6.74|6.96|6.52|7.78|8.49|10.01|9.63|10.17|10.14|10.14|9.93|8.7|9.83|10.39|9.35|8.12|9.38|9.17|10.71|14.41|13.75|14.6|15.48|19.23|18.7|18.61|16.97|15.17|15.53|15.93|16.1|15.57|10.75|10.86|13.3|17.01|21.8|19.25|23.68|22.94|20.72|21.18|21.95|23.54|18.26|20.37|14.53|18.67|19.27|22.37|23.87|24.64|20.41|25.33|24.2|
2025-11-30 06:40:32|usa_0338|COG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:40:33|usa_0339|AME|price_next_month|0||||||||||||||||||||||||||||1.7585|1.9081|1.6859|1.3333|1.5363|1.7778|1.8148|1.8696|2.203|2.5556|2.2963|2.2222|2.4074|2.2593|2.0193|2.037|1.8148|2.0741|2.3896|2.6859|2.3896|2.3896|2.6859|2.6119|2.5007|2.8519|2.76|2.9452|3.0741|3.3156|4|3.4904|3.8607|4.5096|3.7126|3.1393|2.6948|3.3793|3.4637|2.9259|3.2593|3.0459|3.083|3.2222|3.9467|4.0904|4.6326|4|4.4726|5.7378|4.8696|5.2281|5.1111|5.5852|5.8607|6.9704|7.6296|7.8519|9.1378|9.7541|11.3185|11.2207|12.2074|12.0681|12.1896|14.5985|12.5689|13.8311|15.4044|16.1244|17.3422|20.8889|19.5733|21.5644|21.2711|14.7778|14.2044|14.3156|14.3822|15.5067|16.1956|19.2222|19.6756|24.0222|27.1867|30.6933|28.3333|26.3467|31.3333|33.5533|31|35.55|40.99|40.71|46.28|47.83|49.42|52.72|48.69|52.15|47.9|52.42|53.05|54.82|47.05|48.09|47.03|44.1|51.1|57.2|61.58|67.49|76.3|69.8|77.8|67.08|72.9|88.17|89.61|91.65|97.15|83.87|93.25|98.2|113.26|134.93|139.05|132.4|136.77|126.26|123.5|129.66|144.92|137.93|158.6|140.77|162.05|174.66|173.48|183.34|184.56|169.58|184.85|202.11|
2025-11-30 06:40:37|usa_0340|EQT|price_next_month|0||||||||||||||||||||||||||||2.6961|2.4297|2.5877|2.818|2.5712|2.7808|2.7333|2.9945|3.0173|2.913|3.4066|3.769|4.2548|4.4345|4.4345|4.7211|5.8858|5.6148|5.2275|4.7242|4.4345|4.4345|4.2982|4.5305|4.3958|4.6854|3.9311|4.4531|5.0339|4.5894|4.6173|4.9271|5.0928|5.0339|3.8149|4.3075|4.0364|4.1046|5.7402|5.6535|5.3437|7.1838|8.0636|8.9836|9.089|12.3912|11.1056|10.1949|9.5227|11.1366|10.5914|11.0282|11.5176|11.9018|11.9668|12.763|13.5963|14.5566|15.8855|17.1309|17.6699|17.8557|22.0099|23.946|22.8618|22.0006|22.3104|25.1046|26.796|32.2234|29.1875|34.8937|34.5405|41.1203|32.3721|21.505|21.2076|20.8358|23.7788|25.9348|27.2731|26.9447|22.7255|23.1964|29.8566|32.6013|39.3297|39.3421|31.3002|30.8665|34.9432|37.564|36.8081|46.5414|53.592|53.0406|57.5015|67.526|58.1272|58.2635|46.1201|55.7233|47.6133|40.9344|38.2517|43.4312|45.1412|40.891|37.564|36.0213|39.466|38.7473|33.636|31.0958|30.7798|21.0465|19.47|20.45|15.11|10.74|6.05|14.59|14.52|15.14|16.31|19.1|18.39|19.91|21.25|39.75|44.03|41.84|32.67|34.84|42.18|42.38|35.4|40.09|34.51|36.54|51.12|49.44|53.75|53.58|
2025-11-30 06:40:41|usa_0342|FLT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:40:42|usa_0343|NLSN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:40:43|usa_0344|TXT|price_next_month|0||||||||||||||||||||||||||||4.4575|4.675|4.4775|4.455|5.6075|6.465|6.8225|7.595|7.5475|7.5525|8.1925|7.9375|9.35|10.1175|11.4475|12.1625|14.7825|13.1875|13.3125|12.75|12.9075|14.25|16.6575|17.1875|19.6575|21.4375|20|22.1875|24.345|27.845|35.065|28.905|29.905|39.125|36.94|37.19|37.22|46.065|41.125|38.595|29.845|30.97|28.53|25.22|25.5|26.51|28.16|15.825|22.915|24.59|19.7|20.5|19.28|14.745|21.71|24.845|26.64|27.59|30.65|34.075|35.99|37.675|37.085|36.02|42.23|44.975|44.955|45.465|46.585|50.835|56.445|69.21|56.11|61.01|43.47|17.7|9.03|10.73|13.44|17.78|19.53|22.84|20.76|20.82|26.29|26.1|23.13|19.42|25.48|26.64|26.05|25.21|28.76|25.75|27.38|28.79|35.5|40.9|36.37|41.53|42.56|43.98|43.7|42.17|34.22|38.68|39|40.08|47.37|46.66|49.13|52.74|58.67|62.14|68.27|53.63|53.23|53|49.3|46.09|45.93|26.36|34.94|35.8|45.26|64.24|69.01|73.85|68.06|69.25|65.64|68.44|72.85|66.94|77.77|76|84.71|84.59|92.9|80.42|76.51|70.37|77.77|80.81|
2025-11-30 06:40:47|usa_0345|AKAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237|249.13|98.88|78.84|51|29.06|9.45|7.75|3.16|4.61|2.29|1.06|0.97|1.33|2.42|4.58|7.9|12.95|11.84|14.93|13.85|13.1|11.81|15.27|17.34|21.88|33.69|39.63|46.86|56.18|44.08|33.96|39.19|30.2|35.77|23.34|14.38|13.48|22.02|16.44|22|24.7|38.83|38.36|51.67|48.32|34.43|24.22|26.94|32.23|32.59|35.18|37.99|40.71|43.91|47.2|44.755|47.68|53.07|59.02|60.3|58.155|73.78|76.71|60.82|45.62|50.99|50.53|69.47|68.59|60.94|47.14|52.25|66.99|71.65|75.26|72.25|65.1|80.06|88.13|86.5|93.35|97.71|112.44|95.12|111.03|108.7|119.92|105.46|114.55|112.28|96.22|88.33|88.95|81.97|94.5|103.33|123.23|100.93|98.28|101.08|99.9|80.58|76.31|75.1|
2025-11-30 06:40:50|usa_0346|MAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||19.63|19.63|20|20.25|20.13|20.63|20.13|19.5|19.38|20.88|22|27.5|26|28.75|26.5|28.38|28.06|27.31|27.56|24.63|25.56|24.38|20|22.56|23.19|23.94|19.63|20.81|22.5|24.1|24.2|27.57|29.35|29.9|28.45|29.7|33|37.33|40.2|48.13|41.87|47.9|59.75|57.21|60.3|70.22|64.27|72.57|73.22|72.75|80.35|95.53|95.12|73.15|85.71|68.25|73.13|55.33|29.42|14.74|17.53|19.67|29.8|30.85|44.71|41.45|44.58|48.66|52.82|53.13|49.76|54.3|61.57|58.41|57|59.72|70.05|62.05|59.21|56.6|64.91|65.01|70.5|86.01|81.76|79.16|84.74|77.97|76.08|89.24|70.78|68.69|62.43|57.39|54.6|64.57|57.62|59.06|51.62|46.16|40.14|33.05|27.5|22.31|7.47|7.63|6.96|15.7|13.79|16.3|18.09|16.54|12.55|10.61|11.13|13.74|9.99|12.75|9.72|15.79|13.76|16.01|18.7|20.78|14.66|16.71|17.15|
2025-11-30 06:40:54|usa_0347|NVDA|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0457|0.0355|0.0586|0.0721|0.1333|0.2378|0.3307|0.1688|0.1862|0.3567|0.353|0.4553|0.4251|0.2788|0.0843|0.1427|0.1052|0.2181|0.1514|0.1769|0.1854|0.1954|0.1038|0.1594|0.2416|0.2258|0.2557|0.3013|0.3927|0.383|0.4852|0.6165|0.5167|0.5773|0.8527|0.7885|0.5347|0.6175|0.316|0.1867|0.207|0.2607|0.363|0.3265|0.405|0.3285|0.233|0.3402|0.5665|0.501|0.3327|0.3907|0.3787|0.3108|0.3508|0.2993|0.3165|0.3618|0.3688|0.39|0.4595|0.475|0.4863|0.5242|0.5515|0.5533|0.562|0.793|0.784|1.168|1.5335|2.305|2.537|3.6088|4.236|5.0178|6.05|6.3048|7.017|4.0857|3.8565|3.3865|4.1878|5.4185|6.7518|8.8755|13.3745|13.4015|13.7145|16.2445|22.385|32.676|24.385|18.672|15.094|16.923|23.216|37.834|49.355|46.77|79.112|109.633|119.37|138.25|124.92|135.13|174.18|177|
2025-11-30 06:40:57|usa_0348|LH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.8736|1.8255|1.7998|1.8255|1.4776|0.7259|0.6722|0.698|0.5369|0.5111|0.4295|0.5369|0.4575|0.3501|0.3758|0.4575|0.698|0.6443|0.7109|1.2757|21.101|28.9679|29.2557|30.2823|38.6411|37.026|34.9643|42.61|29.4662|20.7036|22.9802|25.3083|27.2927|30.4541|36.6824|34.1395|33.6413|39.3455|41.1066|42.5241|43.5292|41.4503|50.3846|49.053|55.3415|58.8379|63.0903|67.8152|63.4425|59.0612|63.3738|64.9631|58.0561|52.8244|50.8571|55.1095|57.7211|59.1815|61.0801|67.4973|62.6951|69.8598|77.2392|82.8747|77.9694|72.0332|78.5106|75.5039|72.2394|72.7892|76.887|80.203|83.1067|86.6804|77.1705|84.7905|89.0772|93.888|98.6044|102.7107|109.3513|105.4426|96.5168|107.659|119.8922|107.6762|115.2961|120.399|136.5152|132.048|149.9082|146.6866|150.6298|137.9241|119.7118|137.3829|143.9118|141.5494|150.6813|141.2745|165.7323|171.6169|196.6503|228.4016|254.4143|246.571|233.1179|206.418|225.2402|190.5938|216.5894|194.7603|213.93|199.73|222.3|201.37|215.44|228.27|249.8|241.01|260.08|253.96|
2025-11-30 06:41:00|usa_0349|KEY|price_next_month|0||||||||||||||||||||||||||||8.665|8.905|8.45|6.08|8.985|12.04|13.85|15.32|16.385|11.83|12.975|13.075|15.42|15.05|15.265|13.57|18.5|15.815|16.25|14.315|13.94|13.375|16|16.875|18.315|19.315|19.315|23.315|26.19|26.065|31.125|30.595|32.5|39.75|34|30.31|31.88|30.94|31.5|27.94|21|18.5|17.56|24.69|26.66|23.18|26.75|21.26|24.61|28.11|26.26|24.43|24.05|24.11|26.91|28.25|31.09|29.7|30.18|33.59|33.42|33.16|34.24|32.24|35.39|38.22|36.9|37.14|38.17|35.68|34.69|28.45|26.14|24.13|10.55|12.41|7.28|6.15|5.78|5.39|7.18|9.02|8.46|8.2|8.9|8.67|8.04|7.06|7.77|8.04|7.98|8.42|9.4|9.97|12.28|12.535|12.76|13.64|13.54|13.2|12.99|14.45|14.84|12.42|11.16|12.29|11.7|14.12|17.97|18.24|18.04|18.25|21.4|19.92|20.87|18.16|16.47|17.55|18.37|17.97|18.71|11.65|12.01|12.98|16.86|21.76|19.66|23.27|25.06|19.31|18.3|17.87|19.19|11.26|12.31|10.22|14.53|14.49|16.13|17.25|17.98|14.84|17.92|17.59|
2025-11-30 06:41:04|usa_0350|MSI|price_next_month|0||||||||||||||||||||||||||||36.0209|39.2292|47.4659|31.43|31.9375|37.7709|37.9867|36.68|44.695|46.9584|49.9451|56.0001|59.5001|85.1668|105.7234|122.2085|114.9168|103.8334|123.9701|137.3868|138.2501|132.7201|178.5002|153.4168|126.0001|143.2201|126.0001|107.3334|159.2502|133.3035|187.5535|144.6668|138.9735|130.0835|121.9168|121.3335|168.5835|186.6669|212.9169|227.0569|317.3337|277.6669|232.7502|174.5802|159.6702|108.8501|130.8301|114.5901|93.1701|107.8001|81.2001|64.1901|55.8601|55.3701|63.2801|94.7101|116.0601|127.7501|111.5101|120.8201|110.1801|107.3801|148.2601|155.1202|158.9702|149.4501|159.3202|161.4202|138.9501|121.3101|118.9301|131.5301|80.5001|69.7201|60.4801|37.59|31.01|38.71|50.12|59.9901|43.05|49.49|52.4301|57.1201|38.77|45.88|44.89|46.91|46.41|51.03|48.34|51.68|58.39|57.2|54.83|62.52|63.8|63.58|63.68|64.5|62.41|59.75|60.16|69.97|66.77|75.19|69.38|72.58|80.71|85.97|90.68|90.54|99.46|109.83|121.3|122.56|116.91|144.91|165.96|166.32|177|143.81|139.8|158.06|167.55|188.3|223.92|248.59|231.94|213.69|238.59|249.71|257.01|291.4|286.63|278.46|319.5|339.15|398.92|449.35|469.25|440.39|438.98|406.71|
2025-11-30 06:41:08|usa_0351|BG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.61|20.3|23.55|19.65|23.9|26.7|27.08|30.24|27.85|34.57|39.35|37.6|43.04|54.55|51.09|64|53.78|57.4|55.5|51.69|64.11|76.38|75.5|86|114.09|117.32|119|99.53|44.51|44.95|54.07|70.55|67.46|62.02|59.73|55.83|60.04|68.48|71.66|71.81|56.68|58.26|67.51|61.98|71.03|77.83|66.51|74.22|82.23|80.1|80.25|75.3|85.33|91.9|84.92|85.56|77.94|59.32|59.19|61.2|59.33|68.7|77.84|80.59|68.78|80.57|74.8|67.8|68.02|52.67|51.55|56.87|52.76|55.6|39.67|44.78|58.29|67.72|83.18|75.2|86.47|94.69|123.24|95.33|89.3|96.57|97.8|108|105.98|90.18|101.76|110.85|87.84|78.63|80.25|75.68|96.37|
2025-11-30 06:41:11|usa_0353|VRSK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4|27.95|28.51|28.8|30|33.59|33.45|33.38|33.97|40.06|47.77|50.25|46.3|55.3|59.63|64.36|68.53|64.55|58.34|60.04|61.17|64.35|72.68|75.54|81.5|71.53|78.79|85.54|82.09|82.64|82.97|85.99|84.2|100.05|106.62|112.25|114.91|115.7|139.87|151.43|148.92|162.47|151.8|180.68|185.15|191.37|187.2|187.43|211.32|198.45|208.24|180|173.82|181.79|192.71|228.21|228.13|241.53|222.25|276.83|264.65|287.44|286.05|275.47|237.47|
2025-11-30 06:41:14|usa_0354|HSIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.7814|7.0552|7.1787|7.7901|6.6143|5.4384|7.2512|6.4438|6.4673|7.6432|9.4324|7.5824|8.2428|5.1327|4.3115|2.5477|2.585|2.7378|2.7555|4.7779|5.6951|7.5295|7.2512|6.6143|8.9934|9.3266|8.4192|9.8322|7.943|8.4506|11.453|12.1604|13.7479|13.8106|13.1501|12.3917|13.3383|14.7023|16.9208|15.5372|18.2808|18.273|18.5827|19.4763|19.8996|20.4327|21.2989|23.4782|22.7844|21.7026|20.9932|18.3475|14.6709|16.0859|20.1387|20.7071|21.1852|23.7134|20.5738|22.0084|25.7359|28.6403|26.0494|27.1704|27.7858|30.0787|29.3223|28.9068|33.8415|35.4329|40.6968|44.0677|45.0319|44.7732|45.5649|47.0465|54.1174|53.7372|58.0017|59.4637|59.3579|66.123|70.9363|58.4799|62.6582|68.122|71.4184|61.6155|59.3265|59.5774|62.2505|65.0648|60.91|64.06|66.54|62.585|68.94|54.56|68.73|63.58|65.85|72.5|80.15|76.35|75.3|81.1|78.83|68.46|86.15|80.81|78.79|64.98|74.84|69.28|71.94|70.23|80|64.97|67.65|63.2|
2025-11-30 06:41:17|usa_0355|AMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.125|24.75|21.7933|14.8333|22.04|19.3733|19.5867|17.8333|23.0867|26.7533|31.6267|40.0867|41|37.48|45.16|41.1333|45.8533|42.4|31.48|34.6133|30.96|30.8733|43.6133|48.3333|56.5333|48.7|45.91|55.84|63.41|62.53|71.3|76.75|92.8|101.3|91.55|100.14|111.4|117.63|113|131.55|98.39|99.34|86.4|46.38|40.19|56.85|66.02|63.49|60.57|84.18|70.83|85.61|101.83|109.08|104.33|92.61|100.51|113.62|111.59|126.5|143.93|155.68|180.35|197.44|199.24|198.2|199.25|199.79|205.52|226.13|207.9|180.26|134.19|170.32|146.78|132.66|152.36|165.59|185.83|186.5|199.63|164.86|160.01|113.66|104.95|110.92|85.79|79.88|79.85|69.96|68.79|75.37|110.19|161.17|158.44|167.88|146.21|125.57|126.38|124.16|172.74|144.38|138.64|122.76|148.84|156.1|185.62|193.9|187.94|165.63|209.87|237.96|
2025-11-30 06:41:21|usa_0356|SLG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7514|25.8062|22.5393|23.3348|20.0891|21.4786|21.0862|21.9453|19.2936|23.0696|27.2487|31.4914|28.4366|29.6352|30.3458|32.1384|31.6293|33.5703|37.2296|34.2067|30.9504|32.0535|34.1855|37.9827|38.3433|45.5771|43.2754|52.079|58.1461|56.4596|64.701|73.9289|72.1576|89.1389|105.0066|121.2349|128.3944|155.4734|149.4488|128.7869|127.9808|98.2819|98.4304|88.3965|44.5907|16.6632|18.7315|27.3441|41.1117|48.25|65.942|63.8949|69.6915|77.1746|87.5373|86.9964|73.1758|77.9913|87.4419|83.528|79.8687|85.2569|96.203|96.15|100.3078|99.4593|111.063|114.3405|122.7198|133.6448|129.7839|122.1259|125.817|102.4716|111.4555|124.9685|104.1793|115.5815|111.2964|109.5357|101.4852|106.6188|103.6702|109.366|96.797|98.038|93.6998|85.9994|88.6722|97.6243|56.2687|49.3213|45.4074|69.5449|76.2747|76.7384|72.2141|72.52|69.22|49.65|39.68|41.15|23.67|37.71|29.29|44.95|49.83|66.64|75.61|67.39|52.61|57.25|51.35|
2025-11-30 06:41:24|usa_0357|SJM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||20.125|20.375|16.5|18|16.625|19.375|26.375|24.75|26.625|23.75|21.625|23.25|23.75|20.625|23|20.125|17.125|17.625|19.19|24.06|25.9|25.02|27.98|35.21|34.94|33.3|36.35|39.13|34.25|37.65|40.48|45.93|50.58|48.9|45.98|45.48|49.16|49.81|47.72|45.35|39.52|41.46|48.63|48.08|49.54|57.7|55.01|49.13|51.19|52.79|54.23|45.37|37.12|40.26|52.27|59.08|59.68|55.22|58.48|63.25|68.84|79.28|72.09|75.98|75.32|76.56|84.97|88.46|95.3|100.96|106.14|104.24|100.01|102.6|102.6|102.57|115.35|118.55|117.72|121.19|127.57|129.15|141.79|125.95|141.73|127.85|104.76|116.67|126.3|107.5|103.38|104.51|105.91|121.56|105.16|105.09|102.99|113.93|120.18|117.2|112|133.29|123.67|126.47|134.75|125.37|139.99|154.01|147.89|146.59|144.95|109.73|120.17|111.64|114.68|117.79|110.53|112.61|110.51|104.18|
2025-11-30 06:41:27|usa_0358|SRCL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:41:28|usa_0359|DOV|price_next_month|0||||||||||||||||||||||||||||6.2355|6.2991|6.2154|5.0001|6.6121|6.5083|6.4029|6.4029|6.7377|6.7176|7.0942|7.5127|7.6165|7.8057|7.8475|9.6252|9.9701|9.2068|9.8462|9.2905|9.5114|10.8807|13.2343|13.2242|15.2765|17.2417|14.3558|17.2016|16.5722|17.7439|23.8974|22.5984|22.806|26.4485|19.4581|21.2592|20.7972|24.7344|26.4485|28.4974|26.9909|34.0215|30.6736|28.4171|27.7207|26.1606|24.2054|22.0627|25.5713|24.9486|19.6522|16.7931|17.523|19.2438|24.5134|26.1271|27.6671|26.8034|26.569|26.2945|25.645|24.346|27.627|26.1003|30.7539|33.3117|31.5641|31.8052|33.2113|32.2203|34.1487|30.8008|26.9775|33.1242|33.2314|21.2726|18.9358|20.6097|22.7725|25.2299|28.7117|34.9656|32.1199|35.5548|42.9202|45.5584|40.4896|37.1819|42.4582|41.956|36.4721|38.9831|46.3217|46.1878|57.343|61.461|57.959|69.7403|69.2237|64.1223|56.5348|61.1196|51.716|52.0066|47.1796|53.0317|57.6568|53.9922|62.7582|63.6703|67.8031|77.0776|85.7305|74.8255|82.98|82.84|87.83|98.04|96.85|103.89|113.85|93.65|102.93|110.71|116.49|149.19|167.12|169.08|169.91|133.3|133.68|130.69|151.83|146.16|145.97|129.95|149.78|179.3|184.26|189.33|203.68|170.65|181.14|181.46|
2025-11-30 06:41:33|usa_0360|FAST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.5469|0.5|0.5666|0.7031|0.6719|0.8281|1.0469|1.09|1.0588|1.1953|1.3438|1.4453|1.1797|1.2188|1.75|1.5313|1.3731|1.7481|1.3644|1.1291|1.205|1.4922|1.8478|1.1328|1.3672|1.8262|1.9297|1.795|1.7675|2.0266|2.0469|1.8453|2.0909|2.6138|2.3794|2.1219|2.07|2.1575|2.3687|2.7794|2.9937|3.4281|3.8988|3.4519|3.7581|3.345|4.1025|4.3831|4.7687|5.8513|4.4463|5.03|4.66|5.14|5.6338|5.56|5.0512|6.1013|6.1075|5.0325|4.2725|4.795|4.4463|4.3125|5.185|6.8362|6.135|6.435|7.2575|8.3863|8.4125|9.5225|11.67|11.705|10.78|11.175|12.42|12.2625|12.2575|12.4575|10.9825|12.52|11.0887|11.01|11.1|10.655|10.465|9.79|10.14|11.6975|10.6875|9.745|12.42|11.17|10.74|11.7425|13.74|12.4975|14.2325|12.8525|15.115|17.6375|15.4|17.97|17.44|18.11|23.52|21.615|22.795|26.14|27.385|28.54|28.34|27.655|25.68|24.165|25.275|26.92|29.305|29.17|34.115|33.97|35.375|39.09|36.62|40.485|46.13|41.15|
2025-11-30 06:41:37|usa_0361|LRCX|price_next_month|0|||||||||||||||||||||||||||||0.1444|0.1082|0.0751|0.1389|0.1833|0.2249|0.2971|0.3304|0.2444|0.2722|0.3751|0.55|0.6667|0.9278|0.8833|1.1917|1.0083|0.9417|1.5|1.25|1.6833|2.275|2.0293|1.425|1.35|0.7417|0.8127|1.346|0.9667|1.7627|1.2043|0.7603|1.0333|0.598|0.4813|1.2793|1.05|1.846|2.8147|4.1627|4.588|2.925|1.938|2.644|2.96|2.799|1.896|2.326|2.566|1.23|1.259|1.169|1.468|2.179|2.875|2.66|2.207|2.385|2.603|2.676|2.565|2.845|3.374|4.643|4.888|4.16|4.945|4.581|5.378|5.784|5.02|3.839|4.084|3.289|2.236|2.021|2.788|3.006|3.372|3.301|4.054|4.219|4.579|4.989|4.831|4.088|4.299|4.259|4.167|3.441|3.54|4.114|4.622|4.922|5.4265|5.061|5.761|7|7.786|7.644|7.558|7.687|7.659|7.179|7.64|8.977|9.686|11.486|14.485|15.946|20.857|19.152|18.506|19.064|14.173|16.958|20.743|20.861|27.104|29.821|25.528|37.716|34.208|48.395|62.045|63.741|56.357|58.992|46.576|50.051|40.478|50.01|52.408|71.849|58.822|82.517|89.441|92.124|74.35|81.05|71.67|94.84|157.46|
2025-11-30 06:41:41|usa_0362|TSCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||0.3031|0.3344|0.3312|0.2875|0.2656|0.2938|0.1969|0.2813|0.2875|0.268|0.2594|0.2531|0.2344|0.2156|0.2469|0.175|0.3219|0.3063|0.3094|0.3438|0.3438|0.2437|0.25|0.225|0.2062|0.1829|0.1133|0.1844|0.19|0.275|0.3375|0.4654|0.6894|0.7472|0.9497|0.9227|1.058|1.385|2.102|2.1175|1.9475|1.8155|1.814|1.79|2.011|2.811|2.425|2.554|3.2395|2.287|2.421|2.5165|2.587|2.376|2.072|1.927|1.778|1.9005|2.078|1.6855|2.019|2.3985|2.235|2.5235|3.3585|3.4755|3.958|5.131|6.187|6.592|7.094|8.077|9.841|9.087|9.619|10.367|10.717|12.115|14.27|13.302|13.448|12.434|14.644|16.234|17.212|18.504|18.478|17.662|18.932|18.33|12.526|14.734|12.382|11.224|12.052|15.25|13.6|15.608|18.378|17.08|20.7|21.762|19.004|18.59|20.286|28.548|26.642|28.348|37.72|36.186|43.434|43.662|40.29|38.296|43.954|45.598|47.68|44.798|38.512|44.92|54.616|52.664|53.102|54.36|50.62|56.95|54.11|
2025-11-30 06:41:44|usa_0363|NOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.93|30.65|27.93|35.63|44.54|54.1|62.46|53.26|59.43|66.42|68.74|74.64|76.34|74.73|77.96|63.67|73.34|76.16|83.97|87.6|107.78|126.37|144.43|174.54|184.91|168.5|183.96|236.23|297.21|249.95|311.46|351.54|430.85|510.59|537.88|549.37|582.29|680.25|495.08|514.4|422.82|356.79|443.41|475.99|582.38|581.85|753.42|693.33|765.52|953.08|1170.39|766.83|993.2|941.5|
2025-11-30 06:41:46|usa_0364|TDG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|24.98|23.82|27|38.74|42.26|42.96|39.87|37.97|33.45|28.05|30.78|35|38.36|40.07|50.42|55.05|50.59|65.67|77.35|80.04|91.39|91.41|104.53|121.73|123.36|131.27|137.82|148.09|144.59|145.42|167.93|179.67|167.92|181.23|205.53|223.03|234.28|217.19|220.82|230.9|274.22|268.12|216.4|248.17|286.44|272.62|316.91|324.38|362.91|327.89|355.89|482.93|483.59|523.45|643.28|317.45|440.88|464.02|573.41|602.46|636.68|642.94|630.74|613.79|574.01|555.04|717.75|754|886.35|818.28|1092.68|1241.62|1238.07|1354.83|1353.34|1378.13|1620.83|1314.19|
2025-11-30 06:41:50|usa_0365|COH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:41:50|usa_0366|KSU|price_next_month|0||||||||||||||||||||||||||||2.0919|2.3585|2.6905|2.112|2.2774|2.6961|3.1677|3.2054|4.1454|2.1252|2.2302|2.6314|3.3771|1.8938|2.3239|2.703|2.9005|2.4522|2.4446|2.1221|2.256|2.3579|2.3346|2.9319|2.8609|3.0495|2.4364|2.9552|3.0891|3.2381|4.7396|1.9177|1.8863|2.8414|3.0891|2.4289|2.9866|3.7449|3.4739|2.9828|4.3504|4.5114|6.94|8.69|12.63|12.81|14.93|12.5|13.82|16|16.26|14|12.75|11.07|12.15|13.23|14.74|13.85|14.62|16.95|17.46|18.92|22.56|22.16|25.98|24.3|24.62|28.39|30.06|37.15|34.51|38.69|35.89|45.08|55|30.87|18.16|15.25|20.31|24.23|29.7|40.55|36.7|43.82|49.98|58.11|59.35|63.17|68.64|77.02|72.8|80.46|93.11|109.07|107.75|121.52|105.59|100.88|109.06|122.79|110.09|102.49|99.19|82.76|70.88|94.75|96.11|87.76|85.91|90.07|103.19|104.22|113.13|106.63|116.27|101.96|105.75|123.14|123.74|140.78|168.69|130.55|171.85|176.14|202.67|292.21|267.8|310.25|||||||||||||||||
2025-11-30 06:41:54|usa_0367|TRW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:41:55|usa_0368|CHD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.9275|1.7917|1.9167|1.875|1.5108|1.5525|1.74|1.6983|1.615|1.8333|1.7292|1.7817|2.125|2.125|2.4742|2.4008|2.3283|2.5675|2.5733|2.5575|3.2608|3.5675|3.6617|4.3433|3.6767|2.98|2.9583|3.2917|4.165|3.9983|4.2283|4.3333|4.905|4.7667|4.6717|5.7633|4.8333|5.245|5.4|6.2117|6.6417|7.4917|7.3633|6.805|8.6075|9.005|9.3875|8.7625|9.2|9.1675|9.125|10.1425|11.3275|12.6825|12.265|11.8275|13.305|14.205|13.7175|14.7725|13.3075|13.6025|14.745|14.22|15.0725|17.3125|16.5675|16.4625|17.2025|20.62|20.17|22.09|22.685|25.4|28.805|25.38|28.895|31.945|31.85|32.575|32.29|34.505|32.09|36.205|40.46|40.585|43.165|43.045|42|46.35|49.12|48.26|45.22|49.53|53.35|45.17|48.85|46.2|55.9|59.37|64.61|74.95|75.44|69.94|74.22|69.99|96.33|88.39|84.43|85.74|86.58|87.36|102.65|97.56|87.97|74.13|80.86|97.12|95.67|90.94|99.85|107.89|98.01|99.91|105.52|99.34|93.77|87.69|
2025-11-30 06:41:59|usa_0369|XLNX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:42:00|usa_0370|EFX|price_next_month|0||||||||||||||||||||||||||||5.84|6.62|6.89|5.96|6.76|7.32|6.515|5.845|6.335|7.26|6.135|6.88|8.125|7.375|8.285|10.365|12.44|13.69|14.565|14.565|14.19|16.19|19.19|19.5|18.63|24.5|25.13|29.75|31.5|28.75|34|31.06|32.88|38.69|40.88|38.69|39.56|35.94|32.88|27|21.5|24.38|23.63|34.5|29.65|33.07|23.66|22.36|25.18|27.32|21.2|23.56|21.41|23.19|23.29|24.44|26.01|24.51|24.12|26.15|28.3|33.65|36.4|34.47|38.32|38.54|32.28|38.03|41.53|39.8|40.46|38.5|37.09|38.27|35.09|26.08|24.72|29.16|26.05|27.38|32|33.6|31.34|33.13|35.72|37.53|34.36|35.15|38.97|45.82|46.84|50.04|58.7|61.2|63.23|64.67|70.06|70.81|76.09|75.74|84.46|96.93|102.13|106.57|105.8|120.25|132.46|123.97|117.28|135.31|145.44|108.53|124.93|112.05|125.5|101.44|107.02|125.95|139.09|136.71|149.9|138.9|162.56|136.6|177.11|229.23|260.6|277.43|239.76|203.52|208.91|169.54|222.2|208.38|204.08|169.57|244.34|220.19|279.37|265.02|274.78|260.13|240.23|211.1|
2025-11-30 06:42:04|usa_0371|PNR|price_next_month|0|||||||||||||||||||||||||||||2.7689|2.2821|2.1153|2.5137|3.3442|3.1741|3.8176|4.3459|4.1276|3.8131|4.0347|4.4298|4.9726|5.394|4.7443|5.4679|5.211|5.7516|6.4466|6.3241|7.0862|7.1181|7.8887|8.2429|8.5552|8.5586|8.0415|10.1198|9.6028|11.7147|12.5037|11.1372|14.1154|13.3465|12.6347|12.8429|15.7808|14.5855|12.6347|11.248|12.8429|10.2844|10.009|9.314|10.3314|11.9967|10.6604|11.8524|16.3046|13.6554|11.0935|12.3325|12.9402|13.548|13.7662|15.3376|20.008|21.0321|25.1015|29.7619|26.7132|26.975|21.8178|25.7865|25.7059|19.2861|22.1199|20.9246|21.5827|24.3091|23.7652|21.3275|24.7322|23.2481|18.5609|15.3577|17.8894|18.346|19.5413|20.5083|24.2822|22.9661|21.9789|24.289|26.9683|24.7187|24.1412|24.7254|29.1038|29.4328|28.3651|34.0327|36.4972|41.0166|45.0524|49.9142|49.8874|43.0244|45.0256|41.5068|41.7351|40.8353|37.5515|31.6421|39.002|42.8565|37.021|39.3713|43.3199|42.3529|47.3155|48.0138|45.18|44.65|40.15|41.19|38.99|38.81|41.47|42.93|34.59|42.85|49.76|54.46|64.51|73.67|73.97|63.7|50.75|48.89|42.95|55.38|58.08|69.5|58.12|73.17|79.09|87.87|99.12|103.68|90.73|102.2|106.35|
2025-11-30 06:42:09|usa_0372|ATVI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:42:10|usa_0373|MHK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.5833|9.75|11.8333|16.1667|17.1667|14.9167|17.6667|20.5|24.13|30.88|31.13|30.19|38.5|32.25|27.94|22.94|23.44|24.81|26.69|21.81|31.5|32.66|44|43.2|54.96|64.33|47.5|53.55|52.68|55.47|67.41|74.12|69.58|77.14|73.54|85.08|88.51|77.81|87.82|78.05|85.04|80.1|69.02|72.7|82.42|90.16|90.01|85.34|79.92|76.19|58.97|48.38|32.11|47.31|51.58|42.83|41.41|63.74|48.93|57.34|55.55|60.04|52.03|52.65|61.16|67.02|66.43|83.47|101.66|110.88|118.99|132.42|142.18|132.41|124.77|142.04|165.04|173.5|201.59|195.5|166.41|192.63|208.94|184.3|215.84|234.79|248.99|261.76|281.06|209.88|188.36|124.73|128.79|136.25|124.69|143.38|131.68|87.72|79.85|103.19|143.6|205.5|194.9|177.21|157.87|141.06|128.48|94.75|120.06|105.9|106.34|80.38|104.25|115.32|161.07|134.27|122.3|106.35|114.51|113.64|
2025-11-30 06:42:14|usa_0374|NTAP|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||2.5081|1.9844|2.1406|1.6875|2.25|2.5|2.5394|2.9531|3.1488|3.6875|4.3475|5.2112|9.3912|10.5|11.79|16.4225|29.4225|94.375|64.63|117|49.38|29.75|18.6|12.96|15.43|15.99|13.01|9.54|13.87|10.62|17.03|22.36|23.12|21.66|19.8|20.07|30.16|30.01|28.76|23.73|29.12|33.16|32|34.24|39.28|38.67|32.16|27.86|24.71|21.62|24.38|25.48|13.5|13.44|19.5|22.75|30.81|30.01|37.68|40.38|50.93|51.66|54.77|37.62|36.83|43|29.76|34.52|31.71|33.84|37.53|41.54|41.25|40.41|37.01|42.16|42.55|38.65|33.4|31.96|30.66|24.84|25.53|34.59|36.56|41.83|40.49|38.66|56.51|60.55|68.32|86.81|66.87|65.2|59.2|48.06|60.59|46.72|44.54|47.39|53.31|62.6|77.37|88.93|88.88|78.38|71.95|72.13|67.61|64.55|66.35|76.7|91.39|89.12|120.43|120.72|122.64|99.81|99.16|112.79|111.56|
2025-11-30 06:42:17|usa_0375|BBY|price_next_month|1.4568527918782|||||||||||||||||||||||||||||0.44|0.2315|0.2085||0.8241|1.1574|0.6111||0.6896|0.8841|1.4444||1.2826|2.8822|2.5833||3.2089|4.3478|3.4722||2.9589|2.9167|1.8056||2.5556|2.5278|1.1811||1.6456|2.7433|4.0978||8.0289|9.2511|13.64||30|27.5556|22.3333||28.1111|28.28|13.1378||28.2311|20.2|33.1022||24.2|14.8733|16.1||29.28|31.68|34.8267||33.8267|36.16|39.6133||45.7|43.53|43.48||54.84|53.56|49.19||46.67|46.02|52.65||39.6|37.5|28.11||33.49|37.52|39.46||33.86|40.83|34.29||31.41|23.3|23.37||20.96|17.2|11.85||27.33|37.5|39.88||31.01|33.59|38.98||32.61|37.12|30.45||30.6|38.18|42.67||57.33|56.96|68.47||74.58|79.36|52.96||69.73|68.99|87.8||87.27|111.29|99.79||114.98|105.71|101.6||65.19|63.34|80.21||81.95|69.47|78.28||84.29|103.3|85.8||67.13|75.62||
2025-11-30 06:42:22|usa_0376|TSN|price_next_month|0||||||||||||||||||||||||||||8.9|9.5033|9.5033|8.7|10.7533|13.9333|11.9267|13.0533|11.6867|10.16|12.9067|13.48|15.26|14.38|13.3267|14.9533|14.7933|12.6067|15.6|15.0467|15.6267|15.3933|16.1|15.5|16.9|16.1933|16.0467|19.2467|22.12|19.61|20.62|18.88|18.06|19.31|21.63|23|20.94|20.69|18.69|15.25|13.69|10.44|9.38|11.19|13.6|13.77|10.3|9.79|12.62|14.02|12.65|11.07|10.31|9.63|11.33|14.27|15.38|18.74|19.06|14.5|17.17|16.89|18.64|17.8|14.33|14.6|14.15|14.45|17.75|20.96|21.3|15.8|14.22|17.8|14.9|8.74|8.85|10.54|11.43|12.52|13.82|19.59|17.51|15.55|16.45|19.9|17.56|19.3|18.64|18.25|15.01|16.81|22.12|24.63|27.62|27.67|37.4|41.97|37.21|40.35|39.04|39.5|44.35|44.36|53.36|65.82|73.6|70.85|62.79|64.26|63.36|72.91|76.11|70.1|57.65|59.92|61.92|75.01|79.5|82.79|82.63|62.19|61.45|57.23|64.31|77.45|71.46|79.97|90.89|93.16|88.01|68.35|65.75|62.49|55.72|46.35|54.76|60.65|60.9|58.59|56.49|61.24|52.3|51.41|
2025-11-30 06:42:26|usa_0377|WYNN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.82|14|15.62|16.5|20|30.12|36.96|35.81|54.43|61.43|59.25|56.4|43.72|57.7|77.32|69.15|73.54|106.81|100.79|99.32|167.9|109.96|105.34|99.81|41.05|35|38.16|42.26|53.87|68.16|88.77|81.96|104.54|118.18|146.76|160.18|128.01|116.81|128.9|99.66|120.43|124.06|135.8|131.52|168.8|212.27|203.61|207.29|185.25|142.03|130.48|101.42|64.56|59.13|89.66|95.17|95.57|101.43|118.22|133.17|143.51|165.59|182.89|163.57|103.22|115.18|149.3|134.65|120.85|126.16|82.77|79.19|71.83|107.17|127.75|106.57|92.16|91.09|68.22|59.57|57.44|103.64|111.63|107.3|88.94|94.43|97.06|83.43|97.99|86.85|82.11|106.36|120.85|
2025-11-30 06:42:30|usa_0378|NWL|price_next_month|0||||||||||||||||||||||||||||18.48|21.12|24.37|16.91|24.64|25.59|31.23|36.47|40.99|34.91|33.67|35.28|32.75|33.21|27.9|35.16|20.91|19.53|22.28|21|22.5|23.63|25.38|24.13|26.38|28.5|32|28.38|33|35.13|42.13|38.38|41.06|48.31|51.5|44.13|41.56|47.44|43.25|34.63|29.94|25.19|26.94|19.19|27.2|26.96|21.68|27.64|27.61|31.4|30.08|32.42|27.85|30.48|23.63|22.8|24.43|23.64|21.6|21.56|21.52|21.73|24.87|22.99|23.64|27.42|26.36|28.78|29.54|30.67|26.45|29.16|24.06|20.53|16.53|13.75|8.08|10.45|12.87|14.51|13.57|17.07|15.5|17.65|19.25|19.06|15.52|14.8|18.47|18.2|17.65|20.64|23.48|26.34|27.02|29.63|30.9|30.11|32.48|33.33|36.87|38.13|43.28|42.43|38.78|45.54|52.46|48.02|47.33|47.74|52.72|40.78|26.44|27.63|26.19|15.88|21.21|14.38|14.19|18.97|19.53|13.88|16.4|17.66|24.02|26.96|24.75|22.89|23.21|23.15|20.21|13.81|15.96|12.15|11.16|6.72|8.32|7.94|8.59|8.8|9.96|4.78|5.61|3.4|
2025-11-30 06:42:34|usa_0379|WU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.85|21.8|22.88|21.44|22.24|19.75|23|27.78|14.53|13.66|16.9|17.54|18.67|19.86|19|15.69|17.91|19.29|21.53|19.42|17.07|19.1|18.06|17.43|18.02|14.15|14.57|17.96|19.25|15.67|15.81|17.47|16.41|17|20.59|19.2|19.64|16.44|20.21|20.1|20.36|19.58|20.12|19.18|20.03|20.79|19.15|20.29|17.93|18.26|19.69|20.4|24.82|26.9|19.13|21.84|20.85|22.37|26.2|23|19.31|18.12|18.74|16.9|13.92|14.17|10.72|12.33|12.93|12.57|13.59|12.46|11.17|10.32|10.14|8.1|8.14|
2025-11-30 06:42:37|usa_0381|JWN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:42:38|usa_0382|DGX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9375|4.4075|4.345|4.1725|4.1575|4.8125|5.125|4.1575|4.735|5.72|6.4375|7|8.5|14.5475|25.235|24.0625|25.875|30.8|34.55|32.69|34.645|45.945|30.195|31.915|26.89|29.875|29.88|33.825|42.5|42.175|41.04|43.77|47.65|52.9|51.34|46.71|49.43|55.73|60.12|49.74|52.48|48.89|55.47|53.18|49.2|50.18|53.16|46.8|49.35|51.33|54.62|55.93|55.67|57.16|46.99|49.14|56.95|56.38|54.01|55.8|58.08|57.69|58.43|57.72|57.95|56.33|58.31|59.91|52.5|55.93|61.1|63.46|71.07|71.42|73.81|67.95|65.67|75.17|86.36|81.44|91.92|105.51|108.31|93.78|105.82|101.2|107.72|94.11|87.35|96.38|102.08|101.25|110.67|110.11|127.07|122.14|129.15|131.88|141.8|146.78|135.02|133.84|136.57|143.65|148.48|138.81|135.21|130.1|128.43|138.18|142.3|154.83|163.1|178.22|167.41|175.95|
2025-11-30 06:42:41|usa_0383|SIG|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||5.8333|7.9167|7.0833|7.5|10.4167|10|9.375|10|12.75|15.4167|9.7067|10.2867|12.7733|16.5067|17.2533|18.8333|15.7467|16|15.6667|15.9133|21.3333|21.3333|22.28|25.3333|30|35.3333|27.6667|27.6|23.4133|27.6667|34.8267|35.0333|37.4733|43.1133|37.2667|40.94|44|38.08|39.74|36.04|36.28|35.28|40.56|46.62|46.46|45.32|38.44|25.8|24.34|24.86|23.04|7.83|7.4|17.99|24.23|25.85|28.81|31.05|26.44|39.83|43.87|46.01|38.94|44.28|46.9|43.66|45.86|53.75|61.22|68.51|66.4|76.84|95.55|106.09|117.87|130.96|119.88|129.33|138|131.39|108.4|98.97|81.98|91.29|63.59|48.1|63.07|52.29|50.28|43|64.2|52.7|28.11|18.86|12.24|18.37|23.32|10.55|17.27|30.29|49.78|60.58|79.2|97.14|70.5|59.6|65.37|65|71.62|63.49|75|82.18|101.76|109.49|84.1|100.2|52.32|66.57|88.05|100.16|
2025-11-30 06:42:45|usa_0384|NEM|price_next_month|0||||||||||||||||||||||||||||37.2807|30.1098|35.6061|26.5123|25.9835|25.7271|28.1227|29.5169|34.0518|27.9785|36.5996|34.1159|28.4673|36.5355|43.5943|39.484|34.3562|41.25|39.5|41.38|34.38|41.88|42.75|37.75|56|57.88|49.38|46.25|39.88|34.63|41.25|35|28.5|32.19|18.88|21.25|17.69|24.06|18.5|21.94|20.38|23.44|17.69|13.56|15.45|18.23|18.7|23.2|21.84|28.51|24.4|24.72|28.95|27.02|36.1|43.78|41.66|37.4|40.47|47.52|41.59|37.97|37.55|42.6|61.8|58.36|51.23|45.27|45.1|41.7|41.75|50.9|54.25|44.21|47.96|26.34|39.78|40.24|41.35|43.46|42.86|56.08|55.9|60.86|55.07|58.61|55.61|66.83|61.48|47.65|44.47|54.58|42.96|32.4|30|27.26|21.6|24.83|24.91|18.76|25.15|26.49|17.17|19.46|19.96|34.97|44|37.04|36.28|33.81|37.17|36.16|40.51|39.29|36.68|30.92|34.11|31.06|36.52|39.73|45.06|59.48|69.2|62.84|59.6|62.41|62.82|54|61.17|72.85|45.28|42.32|52.93|47.4|42.92|37.47|34.51|40.64|49.07|45.44|42.72|52.68|62.1|80.97|
2025-11-30 06:42:49|usa_0385|WEC|price_next_month|0||||||||||||||||||||||||||||5.5367|5.2033|5.75|6.01|6.3267|6.7467|7.0467|7.67|8.0067|8.32|9.175|8.58|8.775|9.305|9.46|10.055|13.375|13.065|13|13.25|14|13.875|14|14.75|15.75|13.315|13.315|13.565|12.94|12.5|12.78|12.655|13.78|15.25|14.22|15.315|13|13.44|12.565|11.19|9.875|10.69|9.94|9.405|10.05|11|11.07|11.105|11.3|13|12.665|11.49|12.125|13.165|14.075|16.375|16.545|15.7|16.075|16.32|17.09|17.63|20.075|18.915|20.755|19.525|21.1|22.97|23.28|24.395|21.465|23.94|22.765|23.73|22.56|21.75|22.29|19.98|21.485|21.835|24.47|26.255|27.14|29.77|30.145|31.21|30.65|32.43|34|36.84|40.74|38.47|39.43|44.94|43.48|42.11|42.67|48.48|43.58|49.66|55.77|49.12|49|51.56|55.23|58.21|64.91|59.72|59.05|60.52|62.97|67.39|64.3|64.28|66.37|68.4|73.03|78.43|85.46|94.4|99.89|90.55|95.26|100.55|88.9|97.17|94.14|90.06|97.04|100.05|103.81|91.33|93.99|96.17|89.86|81.39|80.76|82.64|86.06|95.53|99.26|109.52|109.08|111.73|
2025-11-30 06:42:53|usa_0387|MKL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||44|40.5|42.8125|41.5|41.9375|51.75|61.375|74.5|75.875|80|89|87|98|110|147|153.44|162.69|158.5|170.75|148.63|171.88|186.5|191.5|172.94|164|145|154.63|144.88|164.75|196.25|202.41|195.95|192.9|218|202.5|202.49|203.4|242.35|270.49|252.39|271.39|293.01|282.5|318|341|343.1|336|318|334|349.25|340.65|399.5|485.1|458.91|465.5|543.22|463|434.4|363|350.84|270.03|287|315.57|322.7|325.01|382.84|338|335.02|402.5|417.28|400.42|386.5|403.07|440.28|432.06|471.94|476.13|536.25|530|529.67|539.14|625.92|632.11|690.89|683.36|740.64|889.75|868|840.46|899.11|948.75|877.43|925|969.6|1071.51|1084.3|1147.69|1130.04|1170|1093.24|1053.51|1071.51|1113.93|1171|1172.97|865.84|1044.54|932.8|969.48|1176.42|1206.17|1313.13|1232.74|1353.28|1297.14|1206.1|1408.98|1368.53|1449.71|1470.52|1497.43|1458.4|1638.85|1542.01|1828.78|1818.6|2008.29|1974.53|
2025-11-30 06:42:58|usa_0389|XEC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:42:59|usa_0390|O|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.747|8.5944|8.8994|10.4101|9.5047|11.1993|9.8049|10.473|11.1364|12.831|11.9837|12.4679|12.6519|12.894|12.6519|11.6496|12.0757|11.5625|11.3204|11.6206|10.8943|10.289|10.5602|11.7416|11.1364|12.5938|13.8527|13.8817|13.8478|14.9857|16.3414|16.3656|16.1962|16.4044|18.2056|19.1981|19.0771|19.9922|18.5203|19.6194|23.2363|22.5729|23.3477|24.1998|21.5658|22.5536|21.9532|22.1565|25.5652|27.87|27.0178|22.7279|28.606|23.551|25.4781|24.3935|22.389|18.6607|21.6239|22.8344|22.4471|27.0469|31.7532|31.0753|33.1961|33.8546|34.4259|31.4336|32.3536|35.249|38.0961|39.8973|38.0283|42.2989|49.3584|42.0374|40.333|39.4906|42.0761|41.6888|44.5746|52.5927|45.4848|46.7631|47.8961|54.0259|57.3281|69.2101|57.3669|57.7445|56.505|55.2558|51.973|51.5082|48.9129|54.0066|58.3643|66.5181|67.7963|67.0216|79.2038|75.9307|53.1835|58.1512|56.0305|57.1925|66.9635|68.0675|69.1714|69.41|69.36|73.99|62.27|67.83|62.84|60.97|47.38|54.39|53.54|57.43|59.37|54.64|57.86|56.13|57.98|
2025-11-30 06:43:02|usa_0391|PLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:43:03|usa_0392|VMC|price_next_month|0||||||||||||||||||||||||||||14.25|14.8767|15|10.1233|11.0833|12.7933|12.2933|13|13.2933|13.25|14.25|14.3767|16.2933|14.6667|15.1667|15.6667|16.0433|15.4167|15.3333|17.1667|16.5|19.3333|18|18.5433|19.25|19.1667|18.6267|20.25|19.8333|21.7933|28.6267|29.6033|32.8333|38.3533|38.3333|39.5433|45.8533|47.75|44|41.31|42.31|43.81|42.81|42|45.48|46.23|49.05|41.57|46.4|46.02|40.44|33.56|34.05|34.97|40.22|44.31|47.7|46.24|47.62|49.78|56.48|53.04|70.24|65|71.88|84.96|66.97|81.48|101.84|123.67|95.72|85.51|78.25|68.82|64.19|54.28|49.46|47.55|47.48|46.03|44.19|57.28|45.24|36.51|42.56|45.2|34.29|31.29|43.86|42.81|38.74|45.97|56.56|49.88|47.18|53.55|61.73|64.53|63.13|61.71|70.51|85.52|91.02|96.58|88.2|107.63|123.98|113.2|128.33|120.88|123.12|121.75|135.4|111.69|112|101.14|101.65|126.11|138.35|142.87|141.63|112.97|117.42|144.84|149.14|178.24|179.99|190.12|190.31|172.29|165.33|163.7|183.33|175.12|220.5|196.49|226.01|257.63|274.51|273.93|274.15|262.33|274.67|289.5|
2025-11-30 06:43:07|usa_0393|RSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7533|14.5867|13.7533|13.7067|13.46|8.1667|7.8333|9.1267|11.1667|8.96|9.1667|12|13.2667|10.92|11.6|13.2|11.7333|13.72|13.6533|14.3067|16.1333|15.5|16.6333|19.2133|19.0667|20.5333|21.98|23.0667|24.1667|23.5667|25.2333|29.34|26.7733|27.34|28.8333|27.93|31.95|34.19|30|31.79|32.5|23.7|25.86|21|26.6|25.91|26.79|31.03|31.86|29.81|30.84|31.62|29.03|28.46|29.28|27.37|28.93|28.35|31.89|34.08|33.91|33.47|32.03|35.09|37.93|38.4|39.68|40.63|42.53|43.74|43.7|47.07|51.26|52.63|57.38|62.99|64.22|65.07|68.8|64.68|72.48|72.68|76.71|82.82|88.65|87.51|95.05|78.34|87.25|88.17|90.52|106.3|118.36|134.6|127.66|134.27|138.66|132.62|124.82|144.62|151.11|148.49|171.12|191.7|194.32|198|216.87|250.75|230.65|208.24|
2025-11-30 06:43:10|usa_0395|LLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:43:11|usa_0397|AAP|price_next_month|0.52364574376612|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65||18.3|18.1333|17.1833||19.7267|25|26.4167||28.0067|23.8667|27.5067||39.5133|41.4|42.37||37.43|29.8|36.58||40.68|33.3|33.42||39.91|42.19|31.15||44.15|43.72|39.47||50.2|55.19|67||62.49|60.72|66.85||71.65|71.02|79.04||83.63|81.66|101.51||121.44|134.02|145.45||158|185.77|163.19||149.34|156.66|170.29||140.66|96.81|89.62||123.25|161.8|177.24||158.09|137.95|157.87||135.58|162.85|149.83||188|202.85|227.27||189.86|199.05|147.93||112.2|67.34|51.64||70.18|60.81|43.84||49.6|56.32|51.88|
2025-11-30 06:43:15|usa_0398|JAZZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.85|12.53|14.52|8.67|6.82|3.98|1.03|0.55|4.29|6.66|9.6|9.81|8.6|10.81|21.78|34.5|36.8|40.34|46|45.03|45.99|53.62|57.4|54.7|71.04|90.71|159.07|136.155|143.32|169.82|175.555|186.74|193.02|126|132.65|149.52|138.92|119.35|120.19|152.11|161.25|141.53|153.04|157.59|174.33|155.53|128.01|127.68|136.19|126.23|149.1|110.25|113.01|145.63|170.98|167.16|173.71|144|131.04|166.54|158.54|135.08|153.12|143.56|131.82|127.02|120.11|110.75|108.44|111.91|121.43|116.41|116.34|138.13|
2025-11-30 06:43:17|usa_0399|EMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||21.875|22.25|25.8125|27|24.875|28.25|32|29.75|33.0625|33.625|26.125|26.375|27.3125|25.5|30.25|29.8125|29.7813|34.375|28.375|29.375|20.3125|27.8438|25.8438|19.2813|19.9375|26.1563|23.4375|21.4375|23.355|26.62|21.94|17.155|20.08|22.05|22.16|18.17|17.115|15.265|18.15|16.23|19.945|21.285|22.34|23.735|27.075|27|27.695|26.38|24.105|27.175|24.815|30.46|29.28|33.85|34.41|33.295|33.035|36.75|29.98|20.195|12.975|19.84|24.83|26.255|28.265|33.46|31.32|39.285|46.43|53.625|48.295|39.29|50.32|53.97|52.28|59.24|71.15|66.65|80.43|78.79|77.96|87.17|78.78|80.78|70.89|76.22|78.4|72.17|61.21|76.38|65.23|71.91|77.5|79.75|83.16|90.81|99.18|102.08|103.62|78.35|80.62|78.88|75.35|76.04|71.27|60.51|74.63|80.84|98.35|115.39|112.72|104.03|118.93|102.67|95.93|76.81|88.17|84.27|85.58|74.73|83.55|94.44|103.33|105.09|99.65|77|72.61|59.52|
2025-11-30 06:43:21|usa_0400|GPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:43:22|usa_0401|CHRW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|5.72|5.72|6.1575|5.5475|6.845|7.485|8.845|8.4525|10.1725|12.5|15.9375|13.6725|14.97|13.53|15.375|13.385|15.515|15.735|15|14.785|14.01|18.395|18.46|19.675|18.955|20.52|21.865|26.97|25.75|25.8|31.285|35.26|40.46|44.35|45.78|41.74|53.2|53.46|48.65|49.92|55.54|62.68|48.2|51.78|45.98|53.16|54.53|55.11|56.63|60.32|65.2|70.48|77.09|80.18|72.31|69.43|68.84|59.74|52.85|60.31|66.15|59.39|59.62|59.74|58.54|58.9|67.46|69.21|71.22|64.39|70.15|69.38|64.77|70.97|69.62|68.12|76.06|72.7|65.6|78.53|91.46|92.03|92.23|89.03|86.77|81|83.73|75.64|72.22|70.9|93.72|88.43|85.56|97.08|89.17|96.99|104.65|106.15|110.7|97.72|100.17|100.87|100.18|81.83|84.09|71|89.05|103.04|99.49|89.22|115.32|153.99|
2025-11-30 06:43:25|usa_0402|UHS|price_next_month|0|||||||||||||||||||||||||||||0.9525|1.2038|0.8438|1.25|1.6875|2.0625|1.625|1.9225|1.6087|1.5313|1.5313|1.89|1.7025|2|2.5775|2.75|2.985|3.4688|3.3287|2.9375|3.2975|3.9688|4.6875|6.235|6.9375|6.4075|6.25|7.25|9.47|10.1575|11.015|11.6575|14.39|12.8125|12.8275|11.1875|12.9525|10.64|7.345|11.1725|13.6875|16.845|20.97|20.475|22.44|24.75|20.195|20.925|23.275|23.64|24.24|23.29|19.335|25.625|23.525|27.46|21.95|22.755|20.78|21.52|28.37|26.02|23.57|23.755|25.395|28|26.475|28.965|30.36|26.22|24.375|23.565|31.32|30.31|21.02|18.925|25.2|27.805|27.825|29.16|37.12|35.97|41.27|42.1|54.78|49.64|39.97|41.29|42.71|39.08|41.39|56.64|66.59|69.95|80.56|82.02|81.79|106.6|103.71|102.53|116.95|145.23|122.09|112.64|133.68|129.53|120.71|112.63|120.76|110.83|102.7|121.5|114.2|122.1|121.56|132.53|126.87|150.86|137.46|137.11|105.69|109.9|109.55|124.68|148.41|160.41|124.1|130.06|122.53|112.47|115.87|148.21|150.35|138.96|125.89|158.81|170.43|213.76|204.31|188.56|177.07|166.45|217.01|
2025-11-30 06:43:29|usa_0403|WAT|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.97|6.97|7|7.75|7.405|7.405|8.9525|11|11.53|13.4375|15.97|18.375|22.75|26.2825|29.875|26.565|36.94|47.375|59.315|72.56|73.53|52.2|29.5|35.49|34.6|26.95|22.71|25.18|23.05|24.01|31.71|31.43|37.91|43.15|43.88|41.29|49.08|39.63|45.28|36.2|41.95|45.32|40.68|49.8|56.69|59.43|58.26|76.98|57.3|61.46|67.94|43.8|36.17|44.17|50.25|57.43|56.98|71.99|64.16|74.13|76.39|98|87.89|80.12|86.57|84.11|77.48|81.81|91.57|92.4|100.94|100.92|108.27|98.54|103.44|110.8|119.05|125.19|133.49|127.8|121.21|130.16|158.93|139.14|141.65|169.89|173.44|196.05|215.61|188.41|197.27|189.69|231.22|213.54|210.56|211.62|223.79|187|213.15|222.82|264.67|299.87|389.81|367.55|320.12|303.02|364.03|299.17|328.58|300.36|276.21|238.53|317.71|309.04|336.28|323.11|415.48|347.73|288.76|349.6|
2025-11-30 06:43:33|usa_0404|CTXS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:43:34|usa_0406|TAP|price_next_month|0||||||||||||||||||||||||||||9.185|11.56|12.25|12.25|10.935|11.185|10.25|9.185|10.435|9.185|9.75|10.375|8.375|8.685|9.435|10.435|7.94|9.31|10|8.625|8.375|8.185|8.625|8.935|12|9.5|9.435|9.75|9.31|11.435|15.735|17.655|15.875|17.875|18.86|25|32.03|26.75|26.625|27.75|24.25|25.5|31.5|31.845|34.775|26|25.145|24.875|26.335|33.425|30.205|34.24|30.1|26.765|25.69|28.025|28.27|32.855|34.38|33.35|37.3|30.875|31.35|30.85|31.25|36.93|35.725|35.59|40.4|47.14|44.47|57.23|44.67|54.84|53.97|37.36|40.27|38.25|45.21|48.97|42|44.36|45.01|47.23|46.87|48.75|45.05|42.34|42.89|41.58|42.32|43.14|45.18|51.6|50.06|54|52.64|59.97|67.53|74.38|75.93|73.51|71.14|88.1|90.48|95.63|102.16|103.81|96.52|95.89|88.98|80.87|84.02|71.24|67|64|66.61|64.19|53.99|52.72|55.58|41.01|37.52|35.26|50.16|54.95|48.89|44.09|47.66|54.14|59.75|50.43|52.58|59.48|69.77|57.77|61.79|57.26|52.85|54.47|54.75|57.53|48.72|43.72|
2025-11-30 06:43:38|usa_0407|KIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||8.5289|7.9733|8.2222|8.14|8.0289|8.3889|8.8622|8.1956|8.6667|8.6667|9.2933|9.6267|10.9167|10.3767|11.3333|10.6667|11.5|12.3767|12.3333|13.27|13|13.0833|12.5|11.3767|11.75|13.27|13.75|13.4167|14.65|14.6667|15.6|16.2967|15.26|16.05|16.07|15.15|15.7|18.1|20.465|20.83|23.065|21.37|24.05|27.275|26.49|27.695|32.83|29.62|35.09|37.13|39.24|44.43|49.6|48.07|37.33|41.52|35.85|39.91|35.29|22.58|14.38|12.02|9.84|12.64|12.62|15.59|15.07|17.21|18.09|19.54|19.03|17.47|18.25|19.41|19.49|19.52|20.77|23.78|22.55|21.48|20.91|22.92|22.38|24.95|27.65|24.1|24.71|26.77|27.19|28.12|32.1|26.61|24.89|20.29|20.18|18.16|15.91|14.51|16.69|16.09|17.01|17.39|19.21|21.56|19.05|10.91|11.15|10.26|16.51|21|21.33|22.6|24.26|25.33|22.11|21.38|22.46|19.19|20.26|17.94|20.2|18.63|21.73|23.72|22.45|19.98|21.23|20.66|
2025-11-30 06:43:42|usa_0408|RMD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||0.8594|0.9375|0.8281|0.7813|1|1.0469|1.3675|1.0938|1.5|1.75|2.0238|2.4769|2.805|3.1875|6.1563|3.305|3.5625|4.3288|5.375|8.5|6.9375|6.375|10.5|11.2|13.175|13.95|10.75|9.2775|6.7775|8.4425|8.2875|9.17|9.925|10.4425|11.0125|12.32|12.25|11.75|12.825|15.525|16.75|19.065|19.72|21.575|23.205|21.995|26.29|21.13|21.49|20.715|23.225|21.56|18.91|17.13|19.95|19.225|20.5|24.605|25.57|34.215|32.845|31.87|31.49|31.89|30.29|28.3|29.03|34.01|31.56|39.94|43.8|48.02|47.65|51.74|43.61|49.85|51.74|52.22|62.47|63.94|57.95|57.61|56.7|55.8|68.88|59.77|67.54|67.99|77.12|84.18|100.79|94.64|105.78|105.92|95.17|104.51|128.7|147.92|158.97|155.32|202.51|191.94|201.57|187.97|271.8|262.91|228.6|199.97|240.52|223.69|228.37|240.96|222.35|141.22|190.2|213.99|213.25|242.47|236.18|236.59|271.94|246.88|
2025-11-30 06:43:45|usa_0410|FNF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.7448|5.8704|4.2051|3.7887|3.7471|3.5805|4.4132|5.2876|5.9121|4.4965|4.9545|5.2876|4.4132|4.1218|5.9745|7.2444|9.5759|12.2821|12.5527|10.242|8.8681|6.0786|5.808|5.2251|4.1842|4.9128|5.8912|8.1811|11.0747|7.7995|8.542|7.6607|8.2991|10.2767|9.8534|10.0616|11.2343|11.4564|9.5551|10.2975|13.7254|12.1919|12.0739|12.5735|14.5928|10.6931|13.1217|15.0924|16.9174|13.9822|12.7748|15.4741|16.4733|17.6876|14.4957|10.6792|13.4756|11.0955|9.2706|6.2521|10.1449|12.5805|9.9575|9.4163|8.9514|10.5335|10.249|9.2914|9.333|10.7139|11.3106|10.7139|12.6221|13.3715|12.9205|14.8565|17.417|18.6313|16.9868|19.5334|21.8857|22.3298|18.8117|20.7061|24.356|24.9736|27.1247|24.4809|22.4686|22.1356|26.1394|24.9181|24.5365|28.4154|33.9042|35.9706|37.4701|35.4034|38.9313|32.1543|34.7594|38.4026|41.2191|44.0644|46.8617|26.0022|31.1066|30.078|34.8939|43.8529|42.8821|46.0542|48.3997|38.2776|38.4122|37.8546|44.03|35.49|39.17|39.09|50.03|49.5|55.41|60.17|58.17|64.05|56.43|55.24|
2025-11-30 06:43:48|usa_0411|SIRI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||37.5|36.3|39.4|27.5|31.3|36.3|136.3|87.5|56.3|66.3|133.8|168.1|213.8|166.9|287.5|263.8|303.8|338.8|245|310|255|413.8|396.9|383.8|502.5|316.3|103.1|80.5|24.9|62.3|44.9|20.5|9.1|11.6|7.4|17.8|23.5|27|33|25.1|39|66.2|47.6|68.2|62.3|56.7|46.8|42|38.3|36.9|29.6|30.1|33.6|32|25.7|16|3.4|1.2|3.9|4.5|5.9|8.4|11.8|10.3|15|16.2|19.9|21.1|17.9|20.8|22.6|21.6|28|31.4|32.5|37.4|37.7|35.8|31.899|33.8|34.3|35.5|39.5|39.6|40.8|37|39.5|43.9|41.7|47.2|49.5|58.6|54.4|61.1|63.3|70.2|60.2|58.3|58.1|62.6|67.2|70.7|59.1|58.8|57.3|62.6|61|64.7|60.9|63.6|60|66.8|60.4|57.9|38|51|42.8|50.9|29.4|34.5|26.66|24.01|21.42|21.12|21.69|
2025-11-30 06:43:52|usa_0412|MKC|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||5.4375|5.0625|4.97|4.5625|5.6575|5.375|5.97|6.0325|5.5|5.5325|5.845|5.89|6.125|6.3125|6.015|7|8.0625|8.9375|7.265|8.4525|7.25|7.89|8.265|7.4375|8.0625|8.125|7.4375|9.015|10.4975|10.505|11.45|10.4925|12.8075|12.875|11.4|11.6|12.07|13.6|13.71|15.05|16.76|17|17.17|19.3|17.215|16.34|16.315|15.46|16.93|16.775|18.99|19.28|19.26|19.09|17.985|18.955|18.485|17.83|19.225|15.93|14.785|16.265|16.97|18.065|19.18|18.98|21.02|23.265|23.915|24.785|23.08|25.21|27.215|30.325|31.02|31.765|36.775|35.18|32.35|34.46|35.87|35.795|33.45|37.15|38.555|40.475|41.09|42.78|49.74|53.335|49.96|46.665|48.775|48.755|51.32|50.955|53.195|58.045|65.875|69.62|75.315|77.505|78.15|84.865|70.605|89.705|97.05|95.6|89.16|88.32|81.03|96.61|99.8|83.25|71.27|82.89|83.21|87.23|75.64|68.42|76.81|70.94|82.3|76.24|82.31|75.82|66.91||
2025-11-30 06:43:56|usa_0413|AEE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.44|39.63|37.81|39.94|39.25|38.69|39.25|37.81|32.56|36.69|36.19|39.75|40.78|41.97|39.29|40.1|42.87|41.76|43.7|40.4|39.33|40.98|41.76|44.65|48.29|43.72|44.69|48|50.12|51.7|55.62|52.6|50.76|50.37|51.5|54.1|53.11|52.57|47.98|54.06|44.74|45.36|41.09|32.45|33.25|23.02|25.43|24.34|25.55|25.96|25.37|28.98|28.37|29.31|28.82|31.88|31.64|32.79|34.21|32.88|32.44|36.25|35.81|36.18|37.84|41.31|38.45|42.34|45.28|40.94|41.08|43.68|44.92|48|52.44|49.95|52.65|54.69|56.1|61.99|56.63|58.62|62.06|64.58|69.34|72.77|75.69|77.7|82.05|72.75|80.24|81.12|72.72|84.84|83.92|84.29|88.74|92.9|93.12|81.52|86.87|88.97|85.67|75.71|69.57|73.87|79.27|87.11|94.2|99.24|101.13|102.02|
2025-11-30 06:43:59|usa_0415|TIF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:00|usa_0416|AMTD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|51.0001|47.4|39.6|41.94|39|42.6|34.8|23.58|24|13.26|10.62|6.24|5.01|4.95|4.59|2.2557|1.68|1.77|1.55|1.355|1.01|0.99|1.02|1.085|
2025-11-30 06:44:02|usa_0417|SEE|price_next_month|0||||||||||||||||||||||||||||10.065|10.75|13.5|10.5|14.69|15.375|18.565|20.565|24.315|25.25|26.065|12|11.81|11.81|12.625|14.94|7.705|7.265|7.875|8.515|10|10.705|12.69|13.19|14.69|17.69|17.375|19.44|21.375|23.125|23.44|25.78|31.44|31.345|20|17.72|26.53|30.405|32.125|27.69|28.065|27.815|25.19|24.065|15.915|19.4|20.6|20.02|20.76|22.335|7.255|7.66|18.86|21.425|23.865|26.615|24.895|24.54|23.72|24.77|25.65|24.22|26.53|25.155|27.635|26.925|23.62|29.76|32.95|32.9|27.25|24.93|26.15|25.29|21.7|16.92|13.55|19.06|18.39|19.23|19.84|21.5|21.63|23.15|26.69|25.77|21.53|17.8|19.93|19.18|16.2|16.22|18.72|22.12|27.24|30.18|31.19|34.31|32.12|36.25|40.5|45.6|53.17|49.12|40.53|47.36|47.18|45.63|48.5|44.02|43.51|44.23|47.35|43.85|44.07|32.36|39.5|46.62|41.79|41.77|35.5|28.59|35.68|39.59|42.27|49.4|56.75|59.32|67.92|64.21|61.12|47.62|54.76|47.99|45.62|30.79|34.55|31.48|38.05|36.18|34.83|27.56|29.27|33.51|
2025-11-30 06:44:06|usa_0419|BLL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:07|usa_0420|OKE|price_next_month|0.080724876441516|||||||||||||||||||||||||||||1.7947|1.7706|2.0508||2.1492|2.0026|2.3243||2.4184|2.6089|2.6264||3.736|3.4777|3.3574||3.585|3.9396|3.7754||4.1584|4.7887|5.1433||5.964|5.9925|6.0188||6.6206|7.0868|8.1811||8.5488|6.5791|7.6187||6.5659|6.7979|5.8962||6.3755|6.9905|8.9318||9.2142|7.0912|7.5289||9.0916|8.4657|8.2906||8.9165|9.1879|8.6714||9.3542|10.3129|12.2214||13.5039|14.8827|12.0069||14.7033|16.7518|18.9274||23.6811|20.5076|20.3544||21.9127|19.1331|12.8429||12.8254|14.8302|17.5179||19.4658|18.7829|22.3723||31.1181|31.0349|36.4015||36.327|38.9841|39.2817||39.5181|45.0335|50.8377||64.49|70.2|54.16||41.92|36.01|29.48||43.25|46.89|54.93||49.68|54.16|51.9||68.16|65.91|61.43||63.62|71.28|71.05||36.69|27.48|35.87||52.74|52.52|59.84||65.85|61.23|66.92||56.66|65.2|68.85||81|92.36|113.6||80.84|76.38|72.82|
2025-11-30 06:44:12|usa_0421|MXIM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:13|usa_0422|EXPE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1319|16.5634|22.2986|16.7218|12.0245|14.294|18.2083|21.287|22.6505|28.2449|20.5569|22.2194|16.5019|10.5556|7.8551|9.2625|15.6046|22.2019|20.0116|20.8296|18.2611|24.8847|23.4773|21.4454|26.6704|24.612|32.37|31.54|56.99|53.69|65.66|64.18|47.13|49.2|65.52|72.1|79.42|79.84|85.93|98.895|109.56|128.39|105.32|106.64|116.13|127.99|121.59|135.43|155.47|147.9|128.01|108.44|127.81|117.57|118.48|127.76|135.1|137.06|108.45|69.15|87.53|95.07|142.82|177.08|156.12|162.75|177.56|178.58|100.32|98.71|114.3|92.11|119.1|95.97|148.33|135.8|135.88|158.39|170.95|160.11|185.47|225.3|
2025-11-30 06:44:16|usa_0423|MCHP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||0.4664|0.6255|1.4047|1.759|1.8519|2.1175|3.0993|2.2104|2.7901|3.8025|3.9259|3.284|2.5185|3.1486|3.5802|5.6489|4.6296|5.5185|5.9081|3.4207|4.2044|4.5422|4.0089|4.2785|5.1852|7.4267|9.8711|9.3156|13.7911|15.4311|10.5433|10.02|9.6433|12.1|10.4067|12.5633|14.8333|11.01|12.2|11.045|10.4|13.21|16.395|14.35|14.02|14.485|15.125|13.025|14.24|15.535|15.075|18.755|18.63|16.105|16.465|17.38|20.17|18.155|16.585|15.955|18.375|15.965|12.315|9.485|11.5|13.465|11.98|12.905|14.605|15.225|16.09|18.235|20.52|16.875|18.09|18.45|17.685|16.69|15.6703|16.725|18.21|19.87|21.48|22.43|23.77|22.51|21.555|22.55|23.8275|21.42|24.145|22.405|24.295|27.82|30.275|33.675|37.79|40.02|47.4|47.61|41.83|46.715|32.89|40.185|49.945|47.21|47.145|48.74|43.865|50.865|52.54|68.055|75.145|71.56|74.09|77.48|65.2|68.86|61.74|77.62|72.99|93.94|71.29|85.18|91.98|88.78|73.37|54.3|46.08|67.59|62.42|
2025-11-30 06:44:20|usa_0424|VAR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:21|usa_0425|ULTA|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.17|14.01|13.76|12.23|7.03|5.96|9.02|11.8|18.03|17.72|23.5|22.96|34.95|42.55|55.98|52.69|68.37|82.06|91.24|91.99|94.19|87.17|91.67|101.52|128.47|86.15|85.03|96|126.49|138|151.51|158.72|162.7|159.17|233.01|275.89|260.41|277.26|303|231.65|217.07|201.13|253.69|242.18|296.83|306.31|322.07|328.12|233.98|301.34|243.31|205.4|281.29|327.91|329.81|373.85|383.95|368.13|423.1|401.31|449.88|524.94|412.2|430.58|417.96|541.29|378.33|352.84|338.38|366.36|407.04|516.87|538.83|
2025-11-30 06:44:24|usa_0426|NLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43|42.24|43.52|33.24|30.24|38|41.52|42|34.52|34.52|34.52|32.76|33.76|42.8|46.08|57.6|55|67.8|72.8|78.96|70.12|73|76|76.6|65.36|78.48|69.2|66|71.92|78.4|76.48|63.8|45.92|49.72|53.88|51.24|52.48|55.12|63.64|57.8|68.36|78.84|67.04|60.28|55.6|60.56|56.28|67.4|67.64|69.52|67.8|69.6|70.72|71.32|71.36|67.12|67.4|67.36|65.28|69.72|64.56|59.48|63.76|47.68|47.16|43.08|46.2|44.4|45.64|42.24|40.28|39.8|39.8|38|41.68|43.92|41.44|40.88|47.24|48.12|45.84|42.16|41.48|42.88|39.48|41.76|40.36|38.2|35.92|39.04|25|29.64|28.36|32.48|36.32|33.96|33.84|31.6|25.68|27.52|18.55|23.47|19.98|20.09|15.61|19.19|18.74|19.91|19.01|20.41|19.6|20.33|21.17|
2025-11-30 06:44:27|usa_0427|KLAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.815|10.515|10|13.19|12.5|15.5|21.69|21.375|14.75|14.44|9.44|12.125|21.315|22.25|30.315|21.97|18.75|20.155|14.94|18.44|28.875|24.815|33.875|39.595|58.63|74.88|53.25|33.81|45.88|54.96|54.39|40.86|57.28|58.97|39.39|35.61|32.64|41|51.65|57.27|57.02|41.7|41.23|45.53|46.25|38.95|51.7|46.3|51.98|48.16|42.19|49.17|49.25|55.55|56.79|52.65|41.78|43.68|37.59|23.25|20.04|27.74|31.88|32.51|28.2|34.06|31.67|35.72|44.08|43.9|39.82|47.09|51.11|52.135|50.91|46.5532|54.91|54.25|58.63|65.6|61.47|63.99|71.49|79.15|61.47|58.8|53.05|67.12|66.99|69.94|75.71|75.11|85.11|98.22|92.63|108.89|109.8|101.74|117.42|91.54|106.57|127.48|136.32|169.04|165.74|164.09|199.83|197.18|280.07|315.35|348.16|372.76|389.27|319.26|383.54|316.45|392.48|386.54|513.95|469.7|594.04|689.29|823.07|666.23|738.24|702.69|879.03|1208.74|
2025-11-30 06:44:31|usa_0428|IFF|price_next_month|0||||||||||||||||||||||||||||16.71|17.46|21.82|20.42|23.4|24.56|24.37|27.85|30.4|34.73|34.02|36.32|34.4|36.32|37.2|35.56|37.88|36.5|42|43.88|49.25|51.38|52.25|48.25|50.13|49|42.75|41.38|44.38|42.13|53.13|48.38|42.25|48.94|42|37.44|43.63|39.5|45.31|38.25|35.69|34.44|26.75|16.75|22.07|24.72|29.13|28.51|30.09|32.2|30.59|33.55|31.77|31.78|30.15|33.1|36.66|36.25|36.54|39.05|42.22|37.9|37.92|32.99|32.96|35.33|37|42.48|48.48|48.67|50.11|52.21|42.55|45.61|40.22|31.88|28.62|31.2|35.26|38.09|39.77|50.09|45.38|50.16|57.05|63.52|61.17|60.56|55.81|60.21|55.74|64.62|70.43|77.19|80.68|82.65|86.68|98.52|100.99|99.15|106.11|114.75|115.59|116.06|116.96|119.47|133.25|130.78|117.21|138.59|133.18|147.42|150.3|141.26|132.76|144.66|141.78|137.79|143.99|122.01|131.11|131.03|125.95|102.66|112.38|142.17|150.64|147.45|131.92|121.3|124.05|97.61|112.46|96.96|84.61|68.35|80.68|84.65|99.48|99.43|87.09|78.46|71.03|62.97|
2025-11-30 06:44:35|usa_0429|AWK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.16|19.46|18.97|21.36|18.47|19.83|19.87|22.02|21.45|21.84|23.73|25.95|28.38|28.99|30.36|32.66|33.37|36.26|36.74|38.34|41.92|42.82|42.82|42.16|45.67|48.78|53.12|56.56|54.12|51.61|58.6|62.35|72.2|82.23|72.42|71.91|79.5|80.76|87.76|84.2|84.07|87.42|90.18|94.24|102.28|114.01|120.97|135.29|121.69|144.89|152.16|161.21|158.72|170.2|172.65|157.84|164.2|155.44|132.76|157.02|151.51|143.98|116.5|124.02|121.36|141.16|137.66|124.64|143.97|142.84|134.81|
2025-11-30 06:44:38|usa_0431|FRT|price_next_month|0||||||||||||||||||||||||||||19.87|20|20.12|13|17.25|19|20|19|20.75|21.25|22.25|24.37|24.62|27.25|27.12|27.25|24.13|24.63|24.88|21.38|20.88|20.25|21.75|20.25|21.38|21.75|22.38|23.63|28.25|25.75|26.5|25.31|24.75|24.31|23.38|22.63|23|23.88|22.63|18.19|19.94|21.25|21.38|19.25|19.72|19.5|21.5|21.82|24.31|26.95|27.3|26.35|28.04|30.82|34.87|37.95|41.29|37.08|42.2|47.45|47.18|53.5|65.31|60.65|66.82|68.23|72.55|80.15|93.42|90.17|75.14|88.22|73.85|82.15|72.61|61.27|50.63|55.2|57.05|59.03|64.38|77.39|78.19|81.98|80.43|87.56|87.34|88.76|94.46|100.66|108.66|107.83|105.85|117.01|105.33|103.6|109|117.54|122.1|131.8|143.77|133.67|136.79|143.49|150.83|152.08|169.7|145.23|140.43|130.89|132.63|120.52|120.8|115.85|125.5|124.05|132.57|133.85|132.01|136.01|125.02|83.27|76.3|68.78|87.56|112.84|117.53|120.35|127.49|117.06|105.61|98.98|111.53|98.89|101.52|91.19|101.73|104.17|111.65|110.84|108.63|94.02|92.16|96.19|
2025-11-30 06:44:43|usa_0432|JNPR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:44|usa_0433|MTD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.88|20.13|21.13|21.88|26.5|26.13|28.94|29.81|31.88|34.5|40.5|46.69|51.8|44.25|42.6|45.91|47.1|38.45|28.45|29.95|30.48|35.5|34.9|38.34|45.8|44.82|41.7|47.9|50.16|45.85|52.5|51.6|57.89|64.8|61.53|68.65|82.8|97.62|95.16|106.35|99.52|95.26|107.51|76.54|66.58|61.63|84.06|97.5|97.47|125.48|116.8|130.56|149.19|187.4|154.81|153.6|175.5|179.32|154.8|169.37|212.53|208.96|220.6|247.46|246.3|233.12|257.14|258.47|303.95|317.01|337.6|310.99|312.85|357.95|411.21|404.08|426.63|513.42|573.08|682.63|675.26|559.93|592.51|546.82|638.16|745.26|756.75|704.94|757.18|719.94|935|997.91|1168.1|1313.32|1473.71|1480.88|1472.68|1277.53|1349.73|1264.93|1532.92|1491.5|1257.47|985.2|1197.19|1229.7|1521.03|1291.75|1364.44|1070.57|1233.68|1416.29|
2025-11-30 06:44:47|usa_0434|PII|price_next_month|0|||||||||||||||||||||||||||||||||||||4.3483|5.16|5.3833|5.3983|6.605|7.7383|4.6633|4.2017|4.2783|4.6567|5.975|6.1117|7.5417|6.5833|7|7.5|8.72|6.9075|4.9075|6.2825|6.875|7.235|7.61|7.5325|8.9075|9.5325|8.595|8.1875|9.4225|9.845|8.735|8.095|7.6575|7.5625|8.6875|11.5125|9.675|12.22|11.24|14.225|18.825|17.0025|15.7475|12.89|13.2175|19.75|21.4|20.73|21.45|23.9|29.675|33.75|28.78|27.65|22.545|27.275|23.95|19.11|21.41|23.38|25.265|24.68|24.59|21.785|23.275|21.4|16.835|10.635|16.725|18.935|21.035|22.105|29.585|29.85|35.545|38.46|52.715|59.275|63.34|64.4|79.44|75.16|84.5|87.09|86.19|112.14|130.95|125.2|134.33|147.54|150.86|144.59|136.96|137.06|112.34|73.84|97.88|98.75|76.61|84.07|85.26|89.66|118.43|113.01|104.82|105.42|88.98|83.88|96.4|94.67|98.65|91.84|70.93|103.63|90.86|116.67|140.03|131.07|114.95|112.59|94.94|117.28|101.6|114.84|108.65|135.84|86.42|89.96|85.16|83.28|69.91|47.7|33.96|52.91|66.1|
2025-11-30 06:44:51|usa_0435|SWN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-11-30 06:44:52|usa_0436|AES|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||6.125|5.6875|7.9688|10.97|14.845|16.3125|19.75|19.815|21.405|27.595|22.905|20.47|16.845|25|30|28.22|40.065|44.97|53.44|56.5|57.63|47.67|38.3|13.85|13.55|8.02|2.05|1.77|3.47|6.01|6.29|8.75|9.76|8.67|9.65|10.9|14.05|16.08|16.05|15.89|17.04|16.97|19.86|21.99|20.79|21.99|19.65|21.41|19.09|17.36|16.14|7.97|7.91|7.07|12.79|13.07|12.63|11.54|10.31|11.94|12.4|13.24|12.31|11.22|12.76|12.52|12.06|10.45|10.84|13.86|12.44|14.09|14.06|14.45|14.61|14.07|12.22|13.25|12.8|10.95|9.5|11.16|12.35|11.77|11.44|11.31|11.18|10.63|11.56|12.24|13.36|14.58|16.39|17.12|16.79|17.05|19.86|13.25|15.23|19.5|24.39|27.82|23.7|25.13|22.18|20.42|22.22|26.16|27.41|23.66|21.63|14.9|16.68|17.9|17.79|16.49|11|10|13.15|13.87|
2025-11-30 06:44:56|usa_0438|MAS|price_next_month|0||||||||||||||||||||||||||||10.9326|10.8227|10.2732|6.4312|8.6819|9.671|9.504|10.1106|11.6492|12.2514|12.0316|10.9898|14.2867|14.1768|12.5283|13.8999|17.0913|12.5283|11.5393|10.4403|10.3304|11.2096|11.4294|12.3657|12.858|11.9789|12.2558|13.7944|15.1659|16.5946|20.608|19.2893|21.6499|25.4963|25.4435|24.7841|28.3536|25.8304|26.1557|26.815|17.5309|19.7288|17.3638|16.4319|21.1004|20.2212|22.1642|17.4342|23.5269|24.705|21.2762|18.076|15.9923|18.5244|21.4257|24.1775|23.439|24.6259|26.5865|30.1208|32.3539|27.6854|29.8131|25.0567|26.0677|28.0459|23.5005|24.3094|28.125|23.9225|23.9225|21.1707|20.1596|16.0099|14.4977|8.9237|6.8752|7.7896|12.247|10.3304|11.9217|14.2691|9.038|9.3721|11.7107|11.7986|9.2754|8.4401|10.6117|11.5876|10.5766|13.2669|16.1682|17.0913|18.0408|18.5771|18.6035|17.6628|18.287|19.4035|21.8389|23.2895|26.39|29|26.39|30.71|36.48|30.88|32.95|37.02|38.13|39.82|44.66|37.87|40.33|30|32.41|39.06|40.77|46.25|47.52|41.04|57.16|53.6|54.31|63.88|59.71|65.55|63.33|52.69|55.38|46.27|53.2|53.51|60.68|52.09|67.29|68.45|77.85|79.91|79.28|60.61|68.13|64.76|
2025-11-30 06:45:00|usa_0441|TRIP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.03|33.69|45.1|30.78|43.68|53.07|60.66|82.26|81.5|80.83|99.88|88.66|69.77|80.97|80.6|84.25|69.69|64.54|69.94|63.19|52.13|41.97|38.82|37.5|36.3|41.98|59.69|50.67|55.58|50.79|46.86|40.26|30.56|19.97|20.33|19.4|33.06|53.01|38|36.26|26.66|27.85|17.98|24.39|22.765|19.03|17.28|14.76|21.34|26.33|18.2|16.04|15.9|11.89|17.68|16.35|
2025-11-30 06:45:03|usa_0442|LEA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|39.98|34.515|42.725|54.65|49.26|51.13|48.38|41.9|41.94|35.55|40.98|48.72|53.95|69.27|76.07|76.84|84.88|94.17|85.56|100.35|115.08|99.33|120.13|102.55|116.14|112.28|114.1|142.09|140.93|149.13|171.52|193.14|188.49|181.21|128.63|151.56|144.78|132.19|124.22|123.18|94.76|115.04|127.09|163.05|193.94|167.98|163.75|187.78|124.95|138.67|136.19|145.78|131.56|149.04|129.68|132.9|135.17|118.19|98.65|94.09|84.5|105.51|103.17|
2025-11-30 06:45:06|usa_0443|CMS|price_next_month|0||||||||||||||||||||||||||||33.13|29.37|31.5|26.25|29.25|27.75|21.75|17.62|19.5|15|16.5|17.37|19.5|22.12|26.37|26.37|24.25|22.25|22.38|23|23.5|23.25|25|27.63|31.13|29.13|30.38|31.63|33.5|31.75|37|36.5|42.56|43.69|42.19|44.06|42.81|43.81|37.38|36.88|30|19|25.56|27|29.5|31.3|26.67|21.51|22.83|19.36|8.12|7.83|5.67|6.23|6.5|8.12|8.78|8.31|9.03|9.36|10.53|12.92|15.84|14.91|14.47|13.32|14.01|14.89|16.69|18.52|16.16|16.97|15.67|14.58|13.5|10.25|11.75|12.02|12.94|13.3|15.17|16.26|15.92|18.38|19.5|19.8|19.14|20.82|21.83|22.99|24.66|24.32|25.7|29.94|27.99|27.46|27.79|30.31|28.93|32.67|37.73|33.93|34.26|36.07|38.88|40.68|45.18|42.15|42.6|45.4|46.24|48.37|44.75|47.19|48.34|49.52|52.14|55.55|58.22|63.92|68.51|57.09|64.18|63.33|56.88|64.39|61.79|60.35|64.38|68.69|68.73|57.05|63.19|62.26|61.07|54.34|57.16|60.61|64.8|69.61|66|73.65|73.8|73.55|
2025-11-30 06:45:10|usa_0444|DHI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||3.7933|3.3333|3.21|3.0433|3.96|3.25|4|5|6.5833|6.1667|7.21|5.2933|7.0433|6.46|5.4167|3.9367|3.8767|4.3133|5.1667|6.1667|7.8433|8.0733|9.1833|7.45|12.48|12.9|11.1|9.635|9.55|11.85|14.075|19.9|21.075|21.6|20.7225|22.5|29.835|30.5|41.08|30.69|37.32|30.02|21.43|23.43|29.06|22.18|16.32|12.69|17.26|15.49|11.12|7.38|5.96|13.05|11.59|10.96|11.79|14.69|11.02|10.43|12.39|12.44|11.88|11.13|13.92|16.35|17.63|20.96|23.66|26.08|20.1|18.95|23.48|22.28|20.7|22.79|24.52|25.4|29.69|29.44|27.51|30.06|32.88|28.83|29.91|32.89|35.69|44.21|49.05|44.14|43.7|35.96|38.45|44.31|45.93|52.37|59.2|47.22|66.16|66.81|76.8|98.29|95.43|89.27|89.22|69.59|78.03|76.88|98.69|109.82|127.02|104.4|142.91|142.49|179.93|169|141.9|126.34|142.84|149.08|
2025-12-08 06:00:11|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|270.37||
2025-12-08 06:00:15|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.36||
2025-12-08 06:00:19|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.81||
2025-12-08 06:00:23|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.87||
2025-12-08 06:00:27|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|477.54||
2025-12-08 06:00:30|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86.97||
2025-12-08 06:00:35|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|308.95||
2025-12-08 06:00:39|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|311.12||
2025-12-08 06:00:43|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.37||
2025-12-08 06:00:47|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.65||
2025-12-08 06:00:51|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|157.72||
2025-12-08 06:00:55|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.74||
2025-12-08 06:00:59|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.62||
2025-12-08 06:01:02|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|24.75||
2025-12-08 06:01:06|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.98||
2025-12-08 06:01:10|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|53.45||
2025-12-08 06:01:14|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.9||
2025-12-08 06:01:18|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9947||
2025-12-08 06:01:20|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|101.23||
2025-12-08 06:01:24|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77|356.92||
2025-12-08 06:01:28|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|39.99||
2025-12-08 06:01:32|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|119.79||
2025-12-08 06:01:36|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|27.835||
2025-12-08 06:01:40|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|267.47||
2025-12-08 06:01:43|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|268.43||
2025-12-08 06:01:46|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|307.41||
2025-12-08 06:01:51|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65|148.74||
2025-12-08 06:01:56|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|244.22||
2025-12-08 06:01:59|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24|217.58||
2025-12-08 06:02:03|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09|76.94||
2025-12-08 06:02:07|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|341.28||
2025-12-08 06:02:10|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98|110.51||
2025-12-08 06:02:15|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|149.81||
2025-12-08 06:02:18|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|298.43||
2025-12-08 06:02:23|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|78.15||
2025-12-08 06:02:27|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|341.56||
2025-12-08 06:02:32|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|180.9||
2025-12-08 06:02:35|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|36.06||
2025-12-08 06:03:25|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|270.37||
2025-12-08 06:03:29|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.36||
2025-12-08 06:03:33|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.81||
2025-12-08 06:03:37|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.87||
2025-12-08 06:03:40|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|477.54||
2025-12-08 06:03:43|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86.97||
2025-12-08 06:03:47|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|308.95||
2025-12-08 06:03:52|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|311.12||
2025-12-08 06:03:56|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.37||
2025-12-08 06:04:00|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.65||
2025-12-08 06:04:04|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|157.72||
2025-12-08 06:04:07|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.74||
2025-12-08 06:04:11|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.62||
2025-12-08 06:04:15|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|24.75||
2025-12-08 06:04:19|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.98||
2025-12-08 06:04:23|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|53.45||
2025-12-08 06:04:26|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.9||
2025-12-08 06:04:31|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9947||
2025-12-08 06:04:32|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|101.23||
2025-12-08 06:04:36|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77|356.92||
2025-12-08 06:04:40|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|39.99||
2025-12-08 06:04:44|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|119.79||
2025-12-08 06:04:44|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|270.37||
2025-12-08 06:04:48|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|27.835||
2025-12-08 06:04:48|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.36||
2025-12-08 06:04:52|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|267.47||
2025-12-08 06:04:52|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.81||
2025-12-08 06:04:55|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|268.43||
2025-12-08 06:04:55|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.87||
2025-12-08 06:04:58|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|307.41||
2025-12-08 06:04:59|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|477.54||
2025-12-08 06:05:03|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86.97||
2025-12-08 06:05:02|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65|148.74||
2025-12-08 06:05:07|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|308.95||
2025-12-08 06:05:08|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|244.22||
2025-12-08 06:05:11|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|311.12||
2025-12-08 06:05:11|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24|217.58||
2025-12-08 06:05:14|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.37||
2025-12-08 06:05:16|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09|76.94||
2025-12-08 06:05:18|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.65||
2025-12-08 06:05:20|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|341.28||
2025-12-08 06:05:21|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|157.72||
2025-12-08 06:05:23|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98|110.51||
2025-12-08 06:05:24|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.74||
2025-12-08 06:05:27|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|149.81||
2025-12-08 06:05:29|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.62||
2025-12-08 06:05:30|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|298.43||
2025-12-08 06:05:33|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|24.75||
2025-12-08 06:05:34|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|78.15||
2025-12-08 06:05:37|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.98||
2025-12-08 06:05:39|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|341.56||
2025-12-08 06:05:41|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|53.45||
2025-12-08 06:05:43|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|180.9||
2025-12-08 06:05:45|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.9||
2025-12-08 06:05:48|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9947||
2025-12-08 06:05:46|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|36.06||
2025-12-08 06:05:49|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|101.23||
2025-12-08 06:05:53|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77|356.92||
2025-12-08 06:05:57|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|39.99||
2025-12-08 06:06:02|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|119.79||
2025-12-08 06:06:05|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|27.835||
2025-12-08 06:06:09|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|267.47||
2025-12-08 06:06:12|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|268.43||
2025-12-08 06:06:15|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|307.41||
2025-12-08 06:06:19|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65|148.74||
2025-12-08 06:06:24|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|244.22||
2025-12-08 06:06:27|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24|217.58||
2025-12-08 06:06:31|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09|76.94||
2025-12-08 06:06:35|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|341.28||
2025-12-08 06:06:38|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98|110.51||
2025-12-08 06:06:42|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|149.81||
2025-12-08 06:06:44|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|298.43||
2025-12-08 06:06:48|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|78.15||
2025-12-08 06:06:52|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|341.56||
2025-12-08 06:06:56|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|180.9||
2025-12-08 06:07:00|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|36.06||
2025-12-08 06:07:11|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|270.37||
2025-12-08 06:07:15|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.36||
2025-12-08 06:07:19|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.81||
2025-12-08 06:07:23|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.87||
2025-12-08 06:07:27|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|477.54||
2025-12-08 06:07:30|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86.97||
2025-12-08 06:07:34|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|308.95||
2025-12-08 06:07:37|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|311.12||
2025-12-08 06:07:41|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.37||
2025-12-08 06:07:44|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.65||
2025-12-08 06:07:48|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|157.72||
2025-12-08 06:07:51|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.74||
2025-12-08 06:07:55|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.62||
2025-12-08 06:08:00|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|24.75||
2025-12-08 06:08:04|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.98||
2025-12-08 06:08:08|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|53.45||
2025-12-08 06:08:12|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.9||
2025-12-08 06:08:16|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9947||
2025-12-08 06:08:17|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|101.23||
2025-12-08 06:08:21|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77|356.92||
2025-12-08 06:08:26|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|39.99||
2025-12-08 06:08:30|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|119.79||
2025-12-08 06:08:33|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|27.835||
2025-12-08 06:08:37|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|267.47||
2025-12-08 06:08:40|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|268.43||
2025-12-08 06:08:44|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|307.41||
2025-12-08 06:08:48|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65|148.74||
2025-12-08 06:08:52|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|244.22||
2025-12-08 06:08:56|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24|217.58||
2025-12-08 06:09:00|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09|76.94||
2025-12-08 06:09:04|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|341.28||
2025-12-08 06:09:07|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98|110.51||
2025-12-08 06:09:16|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|149.81||
2025-12-08 06:09:19|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|298.43||
2025-12-08 06:09:23|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|78.15||
2025-12-08 06:09:27|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|341.56||
2025-12-08 06:09:32|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|180.9||
2025-12-08 06:09:36|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|36.06||
2025-12-08 06:09:40|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|270.37||
2025-12-08 06:09:43|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.36||
2025-12-08 06:09:47|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.81||
2025-12-08 06:09:50|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.87||
2025-12-08 06:09:54|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|477.54||
2025-12-08 06:09:57|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86.97||
2025-12-08 06:10:01|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|308.95||
2025-12-08 06:10:05|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|311.12||
2025-12-08 06:10:09|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.37||
2025-12-08 06:10:13|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.65||
2025-12-08 06:10:17|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|157.72||
2025-12-08 06:10:20|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.74||
2025-12-08 06:10:25|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.62||
2025-12-08 06:10:29|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|24.75||
2025-12-08 06:10:34|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.98||
2025-12-08 06:10:37|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|53.45||
2025-12-08 06:10:41|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.9||
2025-12-08 06:10:45|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9947||
2025-12-08 06:10:47|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|101.23||
2025-12-08 06:10:51|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77|356.92||
2025-12-08 06:10:55|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|39.99||
2025-12-08 06:10:58|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|119.79||
2025-12-08 06:11:03|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|27.835||
2025-12-08 06:11:06|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|267.47||
2025-12-08 06:11:09|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|268.43||
2025-12-08 06:11:12|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|307.41||
2025-12-08 06:11:16|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65|148.74||
2025-12-08 06:11:21|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|244.22||
2025-12-08 06:11:24|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24|217.58||
2025-12-08 06:11:28|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09|76.94||
2025-12-08 06:11:32|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|341.28||
2025-12-08 06:11:34|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98|110.51||
2025-12-08 06:11:39|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|149.81||
2025-12-08 06:11:42|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|298.43||
2025-12-08 06:11:46|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|78.15||
2025-12-08 06:11:50|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|341.56||
2025-12-08 06:11:54|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|180.9||
2025-12-08 06:11:58|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|36.06||
2025-12-08 06:14:43|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|270.37||
2025-12-08 06:14:46|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.36||
2025-12-08 06:14:50|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.81||
2025-12-08 06:14:54|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.87||
2025-12-08 06:14:58|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|477.54||
2025-12-08 06:15:02|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86.97||
2025-12-08 06:15:06|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|308.95||
2025-12-08 06:15:09|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|311.12||
2025-12-08 06:15:13|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.37||
2025-12-08 06:15:17|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.65||
2025-12-08 06:15:20|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|157.72||
2025-12-08 06:15:24|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.74||
2025-12-08 06:15:28|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.62||
2025-12-08 06:15:31|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|24.75||
2025-12-08 06:15:35|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.98||
2025-12-08 06:15:39|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|53.45||
2025-12-08 06:15:43|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.9||
2025-12-08 06:15:47|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9947||
2025-12-08 06:15:48|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|101.23||
2025-12-08 06:15:52|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77|356.92||
2025-12-08 06:15:57|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|39.99||
2025-12-08 06:16:00|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|119.79||
2025-12-08 06:16:05|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|27.835||
2025-12-08 06:16:08|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|267.47||
2025-12-08 06:16:11|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|268.43||
2025-12-08 06:16:14|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|307.41||
2025-12-08 06:16:18|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65|148.74||
2025-12-08 06:16:23|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|244.22||
2025-12-08 06:16:27|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24|217.58||
2025-12-08 06:16:31|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09|76.94||
2025-12-08 06:16:35|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|341.28||
2025-12-08 06:16:37|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98|110.51||
2025-12-08 06:16:41|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|149.81||
2025-12-08 06:16:44|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|298.43||
2025-12-08 06:16:49|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|78.15||
2025-12-08 06:16:52|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|341.56||
2025-12-08 06:16:57|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|180.9||
2025-12-08 06:17:01|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|36.06||
2025-12-08 17:54:01|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|270.37||
2025-12-08 17:54:06|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.36||
2025-12-08 17:54:09|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.81||
2025-12-08 17:54:13|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.87||
2025-12-08 17:54:17|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|477.54||
2025-12-08 17:54:20|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86.97||
2025-12-08 17:54:23|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|308.95||
2025-12-08 17:54:27|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|311.12||
2025-12-08 17:54:31|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.37||
2025-12-08 17:54:34|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.65||
2025-12-08 17:54:37|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|157.72||
2025-12-08 17:54:41|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.74||
2025-12-08 17:54:44|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.62||
2025-12-08 17:54:48|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|24.75||
2025-12-08 17:54:51|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|270.37||
2025-12-08 17:54:52|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.98||
2025-12-08 17:54:55|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.36||
2025-12-08 17:54:56|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|53.45||
2025-12-08 17:54:58|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.81||
2025-12-08 17:54:59|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.9||
2025-12-08 17:55:03|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9947||
2025-12-08 17:55:02|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.87||
2025-12-08 17:55:04|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|101.23||
2025-12-08 17:55:06|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|477.54||
2025-12-08 17:55:07|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77|356.92||
2025-12-08 17:55:09|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86.97||
2025-12-08 17:55:11|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|39.99||
2025-12-08 17:55:12|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|308.95||
2025-12-08 17:55:15|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|119.79||
2025-12-08 17:55:16|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|311.12||
2025-12-08 17:55:18|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|27.835||
2025-12-08 17:55:20|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.37||
2025-12-08 17:55:21|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|267.47||
2025-12-08 17:55:23|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.65||
2025-12-08 17:55:24|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|268.43||
2025-12-08 17:55:26|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|157.72||
2025-12-08 17:55:27|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|307.41||
2025-12-08 17:55:30|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.74||
2025-12-08 17:55:32|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65|148.74||
2025-12-08 17:55:33|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.62||
2025-12-08 17:55:36|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|244.22||
2025-12-08 17:55:37|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|24.75||
2025-12-08 17:55:39|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24|219.99||
2025-12-08 17:55:41|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.98||
2025-12-08 17:55:43|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09|76.94||
2025-12-08 17:55:45|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|53.45||
2025-12-08 17:55:47|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|341.28||
2025-12-08 17:55:48|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.9||
2025-12-08 17:55:52|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9947||
2025-12-08 17:55:49|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98|110.51||
2025-12-08 17:55:54|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|149.81||
2025-12-08 17:55:53|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|101.23||
2025-12-08 17:55:56|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|298.43||
2025-12-08 17:55:57|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77|356.92||
2025-12-08 17:55:59|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|78.15||
2025-12-08 17:56:01|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|39.99||
2025-12-08 17:56:04|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|341.56||
2025-12-08 17:56:05|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|119.79||
2025-12-08 17:56:07|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|180.9||
2025-12-08 17:56:08|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|27.835||
2025-12-08 17:56:11|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|267.47||
2025-12-08 17:56:11|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|36.06||
2025-12-08 17:56:14|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|268.43||
2025-12-08 17:56:15|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|201.02||
2025-12-08 17:56:16|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|307.41||
2025-12-08 17:56:19|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81|105.33||
2025-12-08 17:56:21|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65|148.74||
2025-12-08 17:56:23|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|166.5||
2025-12-08 17:56:26|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:56:27|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26|35.5||
2025-12-08 17:56:26|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|244.22||
2025-12-08 17:56:29|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|46.07||
2025-12-08 17:56:29|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24|219.62||
2025-12-08 17:56:33|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09|76.94||
2025-12-08 17:56:33|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|56.38||
2025-12-08 17:56:37|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|341.28||
2025-12-08 17:56:37|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|154.27||
2025-12-08 17:56:39|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98|110.51||
2025-12-08 17:56:41|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|220.37||
2025-12-08 17:56:43|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|149.81||
2025-12-08 17:56:45|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11|225.14||
2025-12-08 17:56:45|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|298.43||
2025-12-08 17:56:47|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|298.43||
2025-12-08 17:56:51|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:56:50|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|78.15||
2025-12-08 17:56:52|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65|551.99||
2025-12-08 17:56:54|usa_0051|WBA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:56:54|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|341.56||
2025-12-08 17:56:55|usa_0052|GS|price_next_month|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25|826.04||
2025-12-08 17:56:58|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|180.9||
2025-12-08 17:56:59|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|88.86||
2025-12-08 17:57:01|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|36.06||
2025-12-08 17:57:02|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||35.05|35.05|33.6732|25.0628|28.934|29.5526|38.7915|41.4055|49.3873|58.1174|55.3737|55.3737|57.4988|65.1015|69.9604|71.457|39.1906|34.4215|38.1629|34.5512|35.6686|39.5398|46.6436|42.4033|49.7665|57.868|58.6163|65.3509|70.2198|72.0855|92.04|35.9181|38.8514|43.7103|43.401|38.8514|38.9112|58.6163|64.5428|56.8104|47.8907|55.8725|33.9226|53.6875|47.1425|48.7687|36.7861|29.4827|33.5335|36.5965|32.2863|23.8855|24.3844|23.5463|28.2156|30.5403|36.0378|34.5013|37.5244|33.6033|35.8981|35.6786|39.1906|34.1222|38.3325|42.4033|38.6119|42.0241|45.586|54.0567|57.3791|60.2725|58.9355|59.2648|50.7243|30.3807|32.7353|31.139|34.621|35.8083|38.5521|47.362|42.7624|47.0028|55.8825|61.0906|52.9791|52.2807|57.9079|60.5219|57.9179|61.1006|68.0847|73.3726|82.7911|86.5326|91.0223|92.6885|91.621|95.9012|97.5375|100.6903|104.8109|103.0449|102.9651|114.0099|116.0652|110.0567|118.7264|131.5904|136.5875|144.6552|160.2184|145.177|160.1984|136.4444|135.3232|163.5881|162.4858|162.7402|163.2019|133.6932|140.7312|155.4101|184.0708|210.1405|220.2688|205.9762|192.6539|182.3184|181.3291|192.2205|196.4226|188.2823|182.9025|172.6612|190.5623|181.5835|192.9083|193.7845|210.7812|198.3258|209.4904|201.33||
2025-12-08 17:57:05|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|201.02||
2025-12-08 17:57:06|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|78.96||
2025-12-08 17:57:10|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81|105.33||
2025-12-08 17:57:10|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06|242.48||
2025-12-08 17:57:14|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|166.5||
2025-12-08 17:57:18|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:57:15|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|46.68||
2025-12-08 17:57:19|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26|35.5||
2025-12-08 17:57:20|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|81.31||
2025-12-08 17:57:20|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|46.07||
2025-12-08 17:57:23|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|80.87||
2025-12-08 17:57:24|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|56.38||
2025-12-08 17:57:26|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|360.73||
2025-12-08 17:57:30|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:57:28|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|154.27||
2025-12-08 17:57:32|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|862.86||
2025-12-08 17:57:32|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|220.37||
2025-12-08 17:57:36|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11|225.14||
2025-12-08 17:57:35|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|123.62||
2025-12-08 17:57:38|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|298.43||
2025-12-08 17:57:39|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|69.73|64.06||
2025-12-08 17:57:42|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:57:43|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|96.42||
2025-12-08 17:57:43|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65|551.99||
2025-12-08 17:57:46|usa_0051|WBA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:57:46|usa_0067|COST|price_next_month|1.8755555555556|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|925.63|886.17||
2025-12-08 17:57:47|usa_0052|GS|price_next_month|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25|826.04||
2025-12-08 17:57:50|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|61.11||
2025-12-08 17:57:50|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|88.86||
2025-12-08 17:57:51|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|77.05||
2025-12-08 17:57:54|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||35.05|35.05|33.6732|25.0628|28.934|29.5526|38.7915|41.4055|49.3873|58.1174|55.3737|55.3737|57.4988|65.1015|69.9604|71.457|39.1906|34.4215|38.1629|34.5512|35.6686|39.5398|46.6436|42.4033|49.7665|57.868|58.6163|65.3509|70.2198|72.0855|92.04|35.9181|38.8514|43.7103|43.401|38.8514|38.9112|58.6163|64.5428|56.8104|47.8907|55.8725|33.9226|53.6875|47.1425|48.7687|36.7861|29.4827|33.5335|36.5965|32.2863|23.8855|24.3844|23.5463|28.2156|30.5403|36.0378|34.5013|37.5244|33.6033|35.8981|35.6786|39.1906|34.1222|38.3325|42.4033|38.6119|42.0241|45.586|54.0567|57.3791|60.2725|58.9355|59.2648|50.7243|30.3807|32.7353|31.139|34.621|35.8083|38.5521|47.362|42.7624|47.0028|55.8825|61.0906|52.9791|52.2807|57.9079|60.5219|57.9179|61.1006|68.0847|73.3726|82.7911|86.5326|91.0223|92.6885|91.621|95.9012|97.5375|100.6903|104.8109|103.0449|102.9651|114.0099|116.0652|110.0567|118.7264|131.5904|136.5875|144.6552|160.2184|145.177|160.1984|136.4444|135.3232|163.5881|162.4858|162.7402|163.2019|133.6932|140.7312|155.4101|184.0708|210.1405|220.2688|205.9762|192.6539|182.3184|181.3291|192.2205|196.4226|188.2823|182.9025|172.6612|190.5623|181.5835|192.9083|193.7845|210.7812|198.3258|209.4904|201.33||
2025-12-08 17:57:55|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|60.21||
2025-12-08 17:57:58|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|78.96||
2025-12-08 17:57:58|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|161.46||
2025-12-08 17:58:01|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06|242.48||
2025-12-08 17:58:02|usa_0073|F|price_next_month|0||||||||||||||||||||||||||||8.3444|8.0051|7.5281|5.0338|5.0792|5.8955|6.0769|4.9195|5.5327|8.2319|8.299|6.6211|8.3679|9.9316|9.5688|11.225|12.1537|10.5792|11.566|10.7026|9.1607|9.8427|10.5212|10.4305|10.7026|13.0172|11.7474|11.3375|11.6567|12.6072|14.8312|15.8507|18.5027|25.0906|31.2195|29.7133|33.6513|35.0206|26.564|30.0584|27.2486|29.9872|26.5611|26.13|28.19|29.48|25.47|16.05|15.3|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.36|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|13.13||
2025-12-08 17:58:05|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|46.68||
2025-12-08 17:58:06|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|41.2||
2025-12-08 17:58:09|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|81.31||
2025-12-08 17:58:10|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|239.99|267.265||
2025-12-08 17:58:12|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|80.87||
2025-12-08 17:58:13|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|175.76||
2025-12-08 17:58:16|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|360.73||
2025-12-08 17:58:16|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54|24.42||
2025-12-08 17:58:19|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:58:20|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|23.85||
2025-12-08 17:58:21|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|56.24|38.66|34.76|37.86|36.44|32.22|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|69.87||
2025-12-08 17:58:20|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|862.86||
2025-12-08 17:58:24|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|26.08||
2025-12-08 17:58:24|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|123.62||
2025-12-08 17:58:26|usa_0083|MS|price_next_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48|169.66||
2025-12-08 17:58:28|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|69.73|64.075||
2025-12-08 17:58:30|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|491.88||
2025-12-08 17:58:31|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|96.42||
2025-12-08 17:58:33|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|124.3||
2025-12-08 17:58:34|usa_0067|COST|price_next_month|1.8755555555556|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|925.63|886||
2025-12-08 17:58:39|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|61.11||
2025-12-08 17:58:37|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|567.39||
2025-12-08 17:58:41|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|77.05||
2025-12-08 17:58:41|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98|90.62||
2025-12-08 17:58:44|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|60.21||
2025-12-08 17:58:45|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|105.84||
2025-12-08 17:58:47|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|161.46||
2025-12-08 17:58:48|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|215.38||
2025-12-08 17:58:51|usa_0073|F|price_next_month|0||||||||||||||||||||||||||||8.3444|8.0051|7.5281|5.0338|5.0792|5.8955|6.0769|4.9195|5.5327|8.2319|8.299|6.6211|8.3679|9.9316|9.5688|11.225|12.1537|10.5792|11.566|10.7026|9.1607|9.8427|10.5212|10.4305|10.7026|13.0172|11.7474|11.3375|11.6567|12.6072|14.8312|15.8507|18.5027|25.0906|31.2195|29.7133|33.6513|35.0206|26.564|30.0584|27.2486|29.9872|26.5611|26.13|28.19|29.48|25.47|16.05|15.3|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.36|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|13.13||
2025-12-08 17:58:52|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|811.34||
2025-12-08 17:58:55|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|41.2||
2025-12-08 17:58:55|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|235.81|277.38||
2025-12-08 17:58:59|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|239.99|267.265||
2025-12-08 17:58:59|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|577.26||
2025-12-08 17:59:02|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|175.76||
2025-12-08 17:59:03|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|182.55||
2025-12-08 17:59:05|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54|24.42||
2025-12-08 17:59:07|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|79.82||
2025-12-08 17:59:09|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|23.85||
2025-12-08 17:59:11|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|56.24|38.66|34.76|37.86|36.44|32.22|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|69.87||
2025-12-08 17:59:10|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61|151.92||
2025-12-08 17:59:14|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|26.08||
2025-12-08 17:59:14|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|1082.81||
2025-12-08 17:59:17|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|107.93||
2025-12-08 17:59:17|usa_0083|MS|price_next_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48|169.66||
2025-12-08 17:59:21|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|219.99||
2025-12-08 17:59:21|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|491.88||
2025-12-08 17:59:25|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|81.4||
2025-12-08 17:59:25|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|124.3||
2025-12-08 17:59:28|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:59:29|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|130.34||
2025-12-08 17:59:32|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:59:29|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|567.39||
2025-12-08 17:59:33|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|260.3||
2025-12-08 17:59:33|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98|90.62||
2025-12-08 17:59:36|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97|234.12||
2025-12-08 17:59:36|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|105.84||
2025-12-08 17:59:39|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|344.9||
2025-12-08 17:59:40|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|215.38||
2025-12-08 17:59:43|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|58.69||
2025-12-08 17:59:44|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|811.34||
2025-12-08 17:59:46|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 17:59:47|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|235.81|277.38||
2025-12-08 17:59:47|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|119.71||
2025-12-08 17:59:51|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|577.26||
2025-12-08 17:59:52|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.88|25.75|21.19|23.19|19.06|35.88|46.56|42.88|40.94|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|178.98||
2025-12-08 17:59:55|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|182.55||
2025-12-08 17:59:56|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|139.57||
2025-12-08 17:59:58|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|79.82||
2025-12-08 17:59:59|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|94.04||
2025-12-08 18:00:02|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61|151.92||
2025-12-08 18:00:04|usa_0116|KR|price_next_month|1.4927536231884|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.41|63.81||
2025-12-08 18:00:06|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|1082.81||
2025-12-08 18:00:08|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|26.84||
2025-12-08 18:00:09|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|107.93||
2025-12-08 18:00:13|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|72.88||
2025-12-08 18:00:14|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|219.99||
2025-12-08 18:00:17|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|81.4||
2025-12-08 18:00:16|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|18.47||
2025-12-08 18:00:20|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:00:21|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|130.34||
2025-12-08 18:00:20|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|352.75|341.4||
2025-12-08 18:00:23|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:00:24|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|47.61||
2025-12-08 18:00:24|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|260.3||
2025-12-08 18:00:27|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95|57.87||
2025-12-08 18:00:29|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97|234.12||
2025-12-08 18:00:31|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75|101.52||
2025-12-08 18:00:32|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|344.9||
2025-12-08 18:00:33|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|55.98|58.76||
2025-12-08 18:00:36|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|58.69||
2025-12-08 18:00:39|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:00:38|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|545.46|651.8||
2025-12-08 18:00:40|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|119.71||
2025-12-08 18:00:42|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|267.38|244.41||
2025-12-08 18:00:45|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:00:44|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.88|25.75|21.19|23.19|19.06|35.88|46.56|42.88|40.94|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|178.98||
2025-12-08 18:00:46|usa_0131|YUM|price_next_month|0.33851185609158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778||5.5835|6.662|8.2242||10.4712|7.3038|7.4602||5.2689|5.2365|6.4715||8.2152|7.6615|8.5298||11.4869|10.9045|8.5963||10.0524|10.66|12.4001||13.4823|14.2768|16.3225||18.4401|17.0344|17.5413||18.1202|17.5737|21.9995||24.3472|23.5274|26.7129||28.5464|25.6558|19.3713||24.9008|24.6276|25.361||29.4453|29.9846|36.0102||39.7781|39.095|40.2958||50.5926|45.8181|48.2341||48.7159|50.3482|55.8561||55.5901|52.0811|55.5469||64.794|57.3589|52.1386||59.0271|65.2254|63.39||72.64|76.82|83.47||81.33|86.89|92.22||102.35|116.78|100.67||89.73|95.85|105.8||119.97|131.03|122.84||121.47|111.24|128.66||128.69|129.38|125.55||137.43|134.92|138.94||143.94|146.97|153.21||
2025-12-08 18:00:47|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|139.57||
2025-12-08 18:00:50|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|260.24|268.62||
2025-12-08 18:00:52|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|94.04||
2025-12-08 18:00:54|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81|50.42|46.02||
2025-12-08 18:00:55|usa_0116|KR|price_next_month|1.4927536231884|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.41|63.84||
2025-12-08 18:00:58|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|12.5|12.71||
2025-12-08 18:01:02|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:01:00|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|26.84||
2025-12-08 18:01:03|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|97.73|94.52||
2025-12-08 18:01:04|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|72.88||
2025-12-08 18:01:07|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|35.54|36.02||
2025-12-08 18:01:07|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|18.47||
2025-12-08 18:01:11|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|105|114.39||
2025-12-08 18:01:11|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|352.75|341.46||
2025-12-08 18:01:16|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|47.61||
2025-12-08 18:01:14|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|576.61|583.45||
2025-12-08 18:01:18|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95|57.87||
2025-12-08 18:01:18|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|111.75|115.66||
2025-12-08 18:01:22|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75|101.52||
2025-12-08 18:01:23|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|278|283.38||
2025-12-08 18:01:24|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|41.63|55.98|58.76||
2025-12-08 18:01:26|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|384.72|381.56||
2025-12-08 18:01:28|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|545.46|651.8||
2025-12-08 18:01:30|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|287.88|242.59||
2025-12-08 18:01:32|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|267.38|244.41||
2025-12-08 18:01:34|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65|294.91|402.96||
2025-12-08 18:01:36|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:01:36|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|105.5|97.75||
2025-12-08 18:01:37|usa_0131|YUM|price_next_month|0.33851185609158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778||5.5835|6.662|8.2242||10.4712|7.3038|7.4602||5.2689|5.2365|6.4715||8.2152|7.6615|8.5298||11.4869|10.9045|8.5963||10.0524|10.66|12.4001||13.4823|14.2768|16.3225||18.4401|17.0344|17.5413||18.1202|17.5737|21.9995||24.3472|23.5274|26.7129||28.5464|25.6558|19.3713||24.9008|24.6276|25.361||29.4453|29.9846|36.0102||39.7781|39.095|40.2958||50.5926|45.8181|48.2341||48.7159|50.3482|55.8561||55.5901|52.0811|55.5469||64.794|57.3589|52.1386||59.0271|65.2254|63.39||72.64|76.82|83.47||81.33|86.89|92.22||102.35|116.78|100.67||89.73|95.85|105.8||119.97|131.03|122.84||121.47|111.24|128.66||128.69|129.38|125.55||137.43|134.92|138.94||143.94|146.97|153.21||
2025-12-08 18:01:40|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|255.97|243.92||
2025-12-08 18:01:40|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|260.24|268.62||
2025-12-08 18:01:43|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|137.31|169.56||
2025-12-08 18:01:44|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81|50.42|46||
2025-12-08 18:01:47|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.18|60.53||
2025-12-08 18:01:48|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|12.5|12.71||
2025-12-08 18:01:52|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:01:51|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392.73|356.24||
2025-12-08 18:01:53|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|97.73|94.52||
2025-12-08 18:01:55|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|199.2|178.15||
2025-12-08 18:01:56|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|35.54|36.02||
2025-12-08 18:01:59|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|203.25|191.52||
2025-12-08 18:02:01|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|105|114.39||
2025-12-08 18:02:02|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|261.76|256.4||
2025-12-08 18:02:05|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|576.61|583.45||
2025-12-08 18:02:06|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|155.22|190.77||
2025-12-08 18:02:10|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:02:08|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|111.75|115.66||
2025-12-08 18:02:11|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26|478.64|464.49||
2025-12-08 18:02:12|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|278|283.38||
2025-12-08 18:02:15|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|178.25|178.71||
2025-12-08 18:02:16|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|384.72|381.56||
2025-12-08 18:02:19|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25|167.32|244.21||
2025-12-08 18:02:20|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|287.88|242.59||
2025-12-08 18:02:24|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65|294.91|402.96||
2025-12-08 18:02:23|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|456.87|425.57||
2025-12-08 18:02:27|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|105.5|97.75||
2025-12-08 18:02:27|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|30.93|30.3||
2025-12-08 18:02:30|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|255.97|243.92||
2025-12-08 18:02:31|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|99.36|107.19||
2025-12-08 18:02:34|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|137.31|169.56||
2025-12-08 18:02:35|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|63.24|89.08||
2025-12-08 18:02:39|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|274.12|267.62||
2025-12-08 18:02:38|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.18|60.53||
2025-12-08 18:02:42|usa_0164|BHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:02:42|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392.73|356.24||
2025-12-08 18:02:43|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|44.94|46.12||
2025-12-08 18:02:46|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7391|0.8339|0.8666|0.9063|0.5022|0.5566|0.4514|0.1713|0.1289|0.1754|0.2562|0.2732|0.3361|0.3972|0.3258|0.3243|0.4741|0.4809|0.4032|0.3853|0.4257|0.404|0.3541|0.2985|0.3524|0.3943|0.4435|0.4643|0.5426|0.6519|0.7836|0.7579|0.8751|0.9187|0.8261|0.884|0.6633|0.8501|1.0167|1.2348|1.4635|1.6477|1.916|2.3423|2.9137|2.4675|2.8687|2.0431|2.0831|2.9925|2.7869|3.1619|3.7244|2.9881|4.1125|4.8012|7.6162|7.9837|8.075|9.8|11.29|6.545|5.7075|3.8375|5.4675|6.08|11.79|8.545|15.9925|19.925|31.57|34.58|27.645|19.825|41.68|63.5||
2025-12-08 18:02:45|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|199.2|178.15||
2025-12-08 18:02:48|usa_0168|CCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.63|19.13|21.06|19.25|31.63|38.38|34|30.31|27.94|24.49|9.75|11.7|7.27|7.3|2.3|3.5|3.95|6.37|9.9|12.66|12.4|13.95|14.12|15.31|16.4|16.13|21.76|24.52|31.63|33.65|35.23|33.65|35.16|34.34|36.25|41.07|36.12|38.85|38.2|21.17|19.52|24.52|28.74|30.22|36.94|37.85|39.51|43.12|42.17|42.86|43.4|41.36|48.48|56.61|61.88|66.75|70.52|77|70.25|76.02|70.96|72.73|74.18|78.12|86.51|83.53|81.91|85.46|86.2|86.88|97.03|90.99|87.83|94.6|100.58|107.08|112.77|100.87|110.83|108.74|117.06|125.78|133.26|138.79|149.84|159.43|166.7|156.2|159.26|189.06|193.09|180.3|182.51|185.21|180.66|133.26|148.11|123.09|108.29|92.98|108.25|93.78|110.08|107.49|89.28|105.76|105.09|90.22||
2025-12-08 18:02:51|usa_0169|VIAB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:02:49|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|203.25|191.52||
2025-12-08 18:02:53|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|261.76|256.4||
2025-12-08 18:02:56|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|155.22|190.77||
2025-12-08 18:03:00|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:03:01|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26|478.64|464.49||
2025-12-08 18:03:05|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|178.25|178.71||
2025-12-08 18:03:09|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25|167.32|244.2||
2025-12-08 18:03:14|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|456.87|425.57||
2025-12-08 18:03:17|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|30.93|30.3||
2025-12-08 18:03:21|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|99.36|107.19||
2025-12-08 18:03:25|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|63.24|89.08||
2025-12-08 18:03:29|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|274.12|267.62||
2025-12-08 18:03:32|usa_0164|BHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-08 18:03:33|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|44.94|46.12||
2025-12-08 18:03:36|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7391|0.8339|0.8666|0.9063|0.5022|0.5566|0.4514|0.1713|0.1289|0.1754|0.2562|0.2732|0.3361|0.3972|0.3258|0.3243|0.4741|0.4809|0.4032|0.3853|0.4257|0.404|0.3541|0.2985|0.3524|0.3943|0.4435|0.4643|0.5426|0.6519|0.7836|0.7579|0.8751|0.9187|0.8261|0.884|0.6633|0.8501|1.0167|1.2348|1.4635|1.6477|1.916|2.3423|2.9137|2.4675|2.8687|2.0431|2.0831|2.9925|2.7869|3.1619|3.7244|2.9881|4.1125|4.8012|7.6162|7.9837|8.075|9.8|11.29|6.545|5.7075|3.8375|5.4675|6.08|11.79|8.545|15.9925|19.925|31.57|34.58|27.645|19.825|41.68|63.5||
2025-12-08 18:03:38|usa_0168|CCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.63|19.13|21.06|19.25|31.63|38.38|34|30.31|27.94|24.49|9.75|11.7|7.27|7.3|2.3|3.5|3.95|6.37|9.9|12.66|12.4|13.95|14.12|15.31|16.4|16.13|21.76|24.52|31.63|33.65|35.23|33.65|35.16|34.34|36.25|41.07|36.12|38.85|38.2|21.17|19.52|24.52|28.74|30.22|36.94|37.85|39.51|43.12|42.17|42.86|43.4|41.36|48.48|56.61|61.88|66.75|70.52|77|70.25|76.02|70.96|72.73|74.18|78.12|86.51|83.53|81.91|85.46|86.2|86.88|97.03|90.99|87.83|94.6|100.58|107.08|112.77|100.87|110.83|108.74|117.06|125.78|133.26|138.79|149.84|159.43|166.7|156.2|159.26|189.06|193.09|180.3|182.51|185.21|180.66|133.26|148.11|123.09|108.29|92.98|108.25|93.78|110.08|107.49|89.28|105.76|105.09|90.22||
2025-12-08 18:03:41|usa_0169|VIAB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:54:37|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|270.37||
2025-12-15 09:54:43|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.36||
2025-12-15 09:54:48|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.81||
2025-12-15 09:54:53|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.87||
2025-12-15 09:54:57|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|477.54||
2025-12-15 09:55:02|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86.97||
2025-12-15 09:55:07|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|308.95||
2025-12-15 09:55:12|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|311.12||
2025-12-15 09:55:17|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.37||
2025-12-15 09:55:22|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.65||
2025-12-15 09:55:26|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|157.72||
2025-12-15 09:55:27|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|270.37||
2025-12-15 09:55:31|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.74||
2025-12-15 09:55:32|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.36||
2025-12-15 09:55:35|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.62||
2025-12-15 09:55:37|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.81||
2025-12-15 09:55:41|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|24.75||
2025-12-15 09:55:42|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.87||
2025-12-15 09:55:45|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.98||
2025-12-15 09:55:47|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|477.54||
2025-12-15 09:55:50|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|53.45||
2025-12-15 09:55:52|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86.97||
2025-12-15 09:55:55|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.9||
2025-12-15 09:55:56|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|308.95||
2025-12-15 09:56:00|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9947||
2025-12-15 09:56:02|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|101.23||
2025-12-15 09:56:01|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|311.12||
2025-12-15 09:56:08|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.37||
2025-12-15 09:56:08|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77|356.92||
2025-12-15 09:56:12|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.65||
2025-12-15 09:56:13|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|39.99||
2025-12-15 09:56:17|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|157.72||
2025-12-15 09:56:19|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|119.79||
2025-12-15 09:56:21|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.74||
2025-12-15 09:56:24|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|27.835||
2025-12-15 09:56:27|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.62||
2025-12-15 09:56:29|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|267.47||
2025-12-15 09:56:33|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|268.43||
2025-12-15 09:56:32|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|24.75||
2025-12-15 09:56:37|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.98||
2025-12-15 09:56:36|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|307.41||
2025-12-15 09:56:42|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|53.45||
2025-12-15 09:56:42|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65|148.74||
2025-12-15 09:56:46|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.9||
2025-12-15 09:56:51|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9947||
2025-12-15 09:56:49|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|244.22||
2025-12-15 09:56:52|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|101.23||
2025-12-15 09:56:52|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24|189.97||
2025-12-15 09:56:58|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77|356.92||
2025-12-15 09:56:59|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09|76.94||
2025-12-15 09:57:04|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|341.28||
2025-12-15 09:57:04|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|39.99||
2025-12-15 09:57:07|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98|110.51||
2025-12-15 09:57:09|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|119.79||
2025-12-15 09:57:13|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|149.81||
2025-12-15 09:57:13|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|27.835||
2025-12-15 09:57:16|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|298.43||
2025-12-15 09:57:18|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|267.47||
2025-12-15 09:57:21|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|268.43||
2025-12-15 09:57:21|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|78.15||
2025-12-15 09:57:25|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|307.41||
2025-12-15 09:57:27|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|341.56||
2025-12-15 09:57:32|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|180.9||
2025-12-15 09:57:31|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65|148.74||
2025-12-15 09:57:37|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|244.22||
2025-12-15 09:57:36|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|36.06||
2025-12-15 09:57:41|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24|189.97||
2025-12-15 09:57:41|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|201.02||
2025-12-15 09:57:45|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09|76.94||
2025-12-15 09:57:47|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81|105.33||
2025-12-15 09:57:50|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|341.28||
2025-12-15 09:57:53|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|166.5||
2025-12-15 09:57:53|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98|110.51||
2025-12-15 09:57:58|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:57:59|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26|35.4||
2025-12-15 09:57:59|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|149.81||
2025-12-15 09:58:01|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|46.07||
2025-12-15 09:58:02|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|298.43||
2025-12-15 09:58:06|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|56.38||
2025-12-15 09:58:07|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|78.15||
2025-12-15 09:58:11|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|154.27||
2025-12-15 09:58:12|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|341.56||
2025-12-15 09:58:15|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|220.37||
2025-12-15 09:58:17|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|180.9||
2025-12-15 09:58:21|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11|225.14||
2025-12-15 09:58:21|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|36.06||
2025-12-15 09:58:23|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|298.43||
2025-12-15 09:58:29|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:58:27|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|201.02||
2025-12-15 09:58:30|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65|551.99||
2025-12-15 09:58:34|usa_0051|WBA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:58:33|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81|105.33||
2025-12-15 09:58:35|usa_0052|GS|price_next_month|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25|826.04||
2025-12-15 09:58:38|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|166.5||
2025-12-15 09:58:43|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:58:39|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|88.86||
2025-12-15 09:58:45|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26|35.4||
2025-12-15 09:58:45|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||35.05|35.05|33.6732|25.0628|28.934|29.5526|38.7915|41.4055|49.3873|58.1174|55.3737|55.3737|57.4988|65.1015|69.9604|71.457|39.1906|34.4215|38.1629|34.5512|35.6686|39.5398|46.6436|42.4033|49.7665|57.868|58.6163|65.3509|70.2198|72.0855|92.04|35.9181|38.8514|43.7103|43.401|38.8514|38.9112|58.6163|64.5428|56.8104|47.8907|55.8725|33.9226|53.6875|47.1425|48.7687|36.7861|29.4827|33.5335|36.5965|32.2863|23.8855|24.3844|23.5463|28.2156|30.5403|36.0378|34.5013|37.5244|33.6033|35.8981|35.6786|39.1906|34.1222|38.3325|42.4033|38.6119|42.0241|45.586|54.0567|57.3791|60.2725|58.9355|59.2648|50.7243|30.3807|32.7353|31.139|34.621|35.8083|38.5521|47.362|42.7624|47.0028|55.8825|61.0906|52.9791|52.2807|57.9079|60.5219|57.9179|61.1006|68.0847|73.3726|82.7911|86.5326|91.0223|92.6885|91.621|95.9012|97.5375|100.6903|104.8109|103.0449|102.9651|114.0099|116.0652|110.0567|118.7264|131.5904|136.5875|144.6552|160.2184|145.177|160.1984|136.4444|135.3232|163.5881|162.4858|162.7402|163.2019|133.6932|140.7312|155.4101|184.0708|210.1405|220.2688|205.9762|192.6539|182.3184|181.3291|192.2205|196.4226|188.2823|182.9025|172.6612|190.5623|181.5835|192.9083|193.7845|210.7812|198.3258|209.4904|201.33||
2025-12-15 09:58:47|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|46.07||
2025-12-15 09:58:52|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|56.38||
2025-12-15 09:58:51|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|78.96||
2025-12-15 09:58:56|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|154.27||
2025-12-15 09:58:57|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06|242.48||
2025-12-15 09:59:01|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|220.37||
2025-12-15 09:59:02|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|46.68||
2025-12-15 09:59:06|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11|225.14||
2025-12-15 09:59:07|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|81.31||
2025-12-15 09:59:08|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|298.43||
2025-12-15 09:59:11|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|80.87||
2025-12-15 09:59:14|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:59:15|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65|551.99||
2025-12-15 09:59:19|usa_0051|WBA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:59:15|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|360.73||
2025-12-15 09:59:21|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 09:59:20|usa_0052|GS|price_next_month|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25|826.04||
2025-12-15 09:59:22|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|862.86||
2025-12-15 09:59:24|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|88.86||
2025-12-15 09:59:27|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|123.62||
2025-12-15 09:59:29|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||35.05|35.05|33.6732|25.0628|28.934|29.5526|38.7915|41.4055|49.3873|58.1174|55.3737|55.3737|57.4988|65.1015|69.9604|71.457|39.1906|34.4215|38.1629|34.5512|35.6686|39.5398|46.6436|42.4033|49.7665|57.868|58.6163|65.3509|70.2198|72.0855|92.04|35.9181|38.8514|43.7103|43.401|38.8514|38.9112|58.6163|64.5428|56.8104|47.8907|55.8725|33.9226|53.6875|47.1425|48.7687|36.7861|29.4827|33.5335|36.5965|32.2863|23.8855|24.3844|23.5463|28.2156|30.5403|36.0378|34.5013|37.5244|33.6033|35.8981|35.6786|39.1906|34.1222|38.3325|42.4033|38.6119|42.0241|45.586|54.0567|57.3791|60.2725|58.9355|59.2648|50.7243|30.3807|32.7353|31.139|34.621|35.8083|38.5521|47.362|42.7624|47.0028|55.8825|61.0906|52.9791|52.2807|57.9079|60.5219|57.9179|61.1006|68.0847|73.3726|82.7911|86.5326|91.0223|92.6885|91.621|95.9012|97.5375|100.6903|104.8109|103.0449|102.9651|114.0099|116.0652|110.0567|118.7264|131.5904|136.5875|144.6552|160.2184|145.177|160.1984|136.4444|135.3232|163.5881|162.4858|162.7402|163.2019|133.6932|140.7312|155.4101|184.0708|210.1405|220.2688|205.9762|192.6539|182.3184|181.3291|192.2205|196.4226|188.2823|182.9025|172.6612|190.5623|181.5835|192.9083|193.7845|210.7812|198.3258|209.4904|201.33||
2025-12-15 09:59:33|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|69.73|67.47||
2025-12-15 09:59:35|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|78.96||
2025-12-15 09:59:37|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|96.42||
2025-12-15 09:59:40|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06|242.48||
2025-12-15 09:59:41|usa_0067|COST|price_next_month|1.8765613519471|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|925.63|884.47||
2025-12-15 09:59:45|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|46.68||
2025-12-15 09:59:48|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|61.11||
2025-12-15 09:59:49|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|81.31||
2025-12-15 09:59:50|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|77.05||
2025-12-15 09:59:53|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|80.87||
2025-12-15 09:59:55|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|60.21||
2025-12-15 09:59:57|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|360.73||
2025-12-15 09:59:58|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|161.46||
2025-12-15 10:00:03|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:00:03|usa_0073|F|price_next_month|0||||||||||||||||||||||||||||8.3444|8.0051|7.5281|5.0338|5.0792|5.8955|6.0769|4.9195|5.5327|8.2319|8.299|6.6211|8.3679|9.9316|9.5688|11.225|12.1537|10.5792|11.566|10.7026|9.1607|9.8427|10.5212|10.4305|10.7026|13.0172|11.7474|11.3375|11.6567|12.6072|14.8312|15.8507|18.5027|25.0906|31.2195|29.7133|33.6513|35.0206|26.564|30.0584|27.2486|29.9872|26.5611|26.13|28.19|29.48|25.47|16.05|15.3|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.36|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|13.13||
2025-12-15 10:00:04|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|862.86||
2025-12-15 10:00:09|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|41.2||
2025-12-15 10:00:10|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|123.62||
2025-12-15 10:00:14|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|239.99|271.56||
2025-12-15 10:00:15|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|69.73|67.47||
2025-12-15 10:00:18|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|175.76||
2025-12-15 10:00:20|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|96.42||
2025-12-15 10:00:22|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54|24.42||
2025-12-15 10:00:27|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|23.85||
2025-12-15 10:00:23|usa_0067|COST|price_next_month|1.8765613519471|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|925.63|884.47||
2025-12-15 10:00:29|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|56.24|38.66|34.76|37.86|36.44|32.22|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|69.87||
2025-12-15 10:00:30|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|61.11||
2025-12-15 10:00:32|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|26.08||
2025-12-15 10:00:32|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|77.05||
2025-12-15 10:00:37|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|60.21||
2025-12-15 10:00:35|usa_0083|MS|price_next_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48|169.66||
2025-12-15 10:00:41|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|161.46||
2025-12-15 10:00:42|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|491.88||
2025-12-15 10:00:47|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|124.3||
2025-12-15 10:00:47|usa_0073|F|price_next_month|0||||||||||||||||||||||||||||8.3444|8.0051|7.5281|5.0338|5.0792|5.8955|6.0769|4.9195|5.5327|8.2319|8.299|6.6211|8.3679|9.9316|9.5688|11.225|12.1537|10.5792|11.566|10.7026|9.1607|9.8427|10.5212|10.4305|10.7026|13.0172|11.7474|11.3375|11.6567|12.6072|14.8312|15.8507|18.5027|25.0906|31.2195|29.7133|33.6513|35.0206|26.564|30.0584|27.2486|29.9872|26.5611|26.13|28.19|29.48|25.47|16.05|15.3|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.36|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|13.13||
2025-12-15 10:00:53|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|41.2||
2025-12-15 10:00:53|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|567.39||
2025-12-15 10:00:57|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|239.99|271.56||
2025-12-15 10:00:58|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98|90.62||
2025-12-15 10:01:01|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|175.76||
2025-12-15 10:01:04|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|105.84||
2025-12-15 10:01:05|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54|24.42||
2025-12-15 10:01:10|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|23.85||
2025-12-15 10:01:08|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|215.38||
2025-12-15 10:01:12|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|56.24|38.66|34.76|37.86|36.44|32.22|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|69.87||
2025-12-15 10:01:13|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|811.34||
2025-12-15 10:01:15|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|26.08||
2025-12-15 10:01:18|usa_0083|MS|price_next_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48|169.66||
2025-12-15 10:01:17|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|235.81|284.34||
2025-12-15 10:01:23|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|491.88||
2025-12-15 10:01:23|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|577.26||
2025-12-15 10:01:28|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|182.55||
2025-12-15 10:01:28|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|124.3||
2025-12-15 10:01:33|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|79.82||
2025-12-15 10:01:33|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|567.39||
2025-12-15 10:01:36|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61|151.92||
2025-12-15 10:01:38|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98|90.62||
2025-12-15 10:01:41|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|1082.81||
2025-12-15 10:01:43|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|105.84||
2025-12-15 10:01:45|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|107.93||
2025-12-15 10:01:47|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|215.38||
2025-12-15 10:01:50|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|219.99||
2025-12-15 10:01:53|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|811.34||
2025-12-15 10:01:54|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|81.4||
2025-12-15 10:02:00|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:01:56|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|235.81|284.34||
2025-12-15 10:02:01|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|130.34||
2025-12-15 10:02:03|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:02:04|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|260.3||
2025-12-15 10:02:09|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97|234.12||
2025-12-15 10:02:12|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|344.9||
2025-12-15 10:02:02|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|577.26||
2025-12-15 10:02:18|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|182.55||
2025-12-15 10:02:18|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|58.69||
2025-12-15 10:02:23|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:02:22|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|79.82||
2025-12-15 10:02:24|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|119.71||
2025-12-15 10:02:25|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61|151.92||
2025-12-15 10:02:29|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.88|25.75|21.19|23.19|19.06|35.88|46.56|42.88|40.94|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|178.98||
2025-12-15 10:02:30|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|1082.81||
2025-12-15 10:02:32|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|139.57||
2025-12-15 10:02:34|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|107.93||
2025-12-15 10:02:38|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|94.04||
2025-12-15 10:02:40|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|219.99||
2025-12-15 10:02:43|usa_0116|KR|price_next_month|1.4916286149163|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.41|63.19||
2025-12-15 10:02:44|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|81.4||
2025-12-15 10:02:49|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:02:50|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|130.34||
2025-12-15 10:02:52|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:02:49|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|26.84||
2025-12-15 10:02:54|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|72.88||
2025-12-15 10:02:53|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|260.3||
2025-12-15 10:02:58|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97|234.12||
2025-12-15 10:02:57|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|18.47||
2025-12-15 10:03:01|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|344.9||
2025-12-15 10:03:02|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|352.75|356.43||
2025-12-15 10:03:07|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|47.61||
2025-12-15 10:03:07|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|58.69||
2025-12-15 10:03:12|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-15 10:03:10|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95|57.87||
2025-12-15 10:03:13|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|119.71||
2025-12-15 10:03:18|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75|101.52||
2025-12-15 10:03:19|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.88|25.75|21.19|23.19|19.06|35.88|46.56|42.88|40.94|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|178.98||
2025-12-15 10:03:21|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|42.08|55.67|57.86||
2025-12-15 10:03:23|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|139.57||
2025-12-15 10:03:29|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|94.04||
2025-12-15 10:03:34|usa_0116|KR|price_next_month|1.4916286149163|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.41|63.19||
2025-12-15 10:03:39|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|26.84||
2025-12-15 10:03:45|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|72.88||
2025-12-15 10:03:48|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|18.47||
2025-12-15 10:03:54|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|352.75|356.43||
2025-12-15 10:03:59|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|47.61||
2025-12-15 10:04:01|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95|57.87||
2025-12-15 10:04:05|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75|101.52||
2025-12-15 10:04:09|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|42.08|55.67|57.86||
2025-12-16 11:02:57|usa_0000|AAPL|price_next_month|0||||||||||||||||||||||||||||0.3036|0.3516|0.375|0.2746|0.4955|0.4911|0.4129|0.4598|0.5781|0.5369|0.4174|0.4688|0.5313|0.4576|0.2478|0.2746|0.2924|0.2679|0.3013|0.3862|0.3605|0.3415|0.4018|0.3248|0.2467|0.2177|0.1964|0.2054|0.1485|0.1518|0.1563|0.1521|0.1635|0.2445|0.3092|0.3315|0.3678|0.4107|0.4972|0.7154|0.9263|1.1077|0.9073|0.3493|0.3862|0.4552|0.3355|0.3136|0.4414|0.4334|0.2725|0.287|0.2564|0.2539|0.3764|0.4088|0.4029|0.4604|0.5775|0.9357|1.3732|1.2879|1.5232|2.0568|2.6968|2.5139|2.4271|2.8957|3.0618|3.5643|4.7057|6.7839|4.8343|6.2125|5.6768|3.8425|3.2189|4.4939|5.8354|6.7321|6.8593|9.3246|9.1875|10.7493|12.1186|12.5046|13.9457|14.4564|16.3029|20.8564|21.8129|21.2614|16.2675|15.8136|16.1618|18.6679|17.8786|21.0746|23.9|27|29.29|31.2875|30.325|29.875|24.335|23.435|26.0525|28.385|30.3375|35.9125|37.1825|42.26|41.8575|41.315|47.5725|54.715|41.61|50.1675|53.26|62.19|77.3775|73.45|106.26|108.86|131.96|131.46|145.86|149.8|174.78|157.65|162.51|153.34|144.29|169.68|196.45|170.77|184.4|170.33|222.08|225.91|236|212.5|207.57|270.37||
2025-12-16 11:03:01|usa_0001|XOM|price_next_month|0||||||||||||||||||||||||||||23.5|22.625|25.94|24.5|25.815|29.75|29.69|30.5|29.125|30|31.75|30.625|30.565|33|32.81|32.685|33.25|31.44|29.75|31.44|31.25|34.75|36.25|38.19|40.125|42.5|41.125|44.315|51.815|28.375|32.125|30.72|29.655|36.53|35.125|35.815|35.125|41.53|39.69|37.03|41.44|38.845|40.095|44.595|42.075|44.3|41.76|39.45|39.05|40.17|36.76|33.66|34.15|35.2|35.58|36.58|40.79|42.55|46.3|49.22|51.6|57.03|58.75|56.14|62.75|63.08|67.74|71.42|74.1|79.38|85.13|91.99|86.4|93.07|80.43|74.12|76.48|66.67|70.39|71.67|64.43|67.77|59.68|66.49|80.68|87.98|79.79|78.09|83.74|86.34|86.85|91.17|89.97|88.99|93.75|89.62|92.16|102.41|98.94|96.71|87.42|87.37|79.21|82.74|77.85|88.4|88.95|83.32|83.89|81.65|80.04|83.35|87.3|77.75|81.51|79.68|73.28|80.28|74.36|67.57|62.12|46.47|42.08|32.62|44.84|57.24|57.57|64.47|75.96|85.25|96.93|110.81|116.01|118.34|107.24|105.85|102.81|118.27|118.59|116.78|106.83|105.63|111.64|114.36||
2025-12-16 11:03:06|usa_0002|MSFT|price_next_month|0|||||||||||||||||||0.3455|0.3872|0.3785|0.4132|0.3403|0.4141|0.3881|0.3802|0.5677|0.6424|0.8056|0.9236|0.8854|1.3628|1.375|1.5313|1.9556|2.5052|2.2969|2.2734|2.7734|2.7031|2.6719|2.3125|2.5038|2.66|2.8906|3.2188|3.9375|3.7113|5.1094|5.6563|6.25|5.7813|7.0781|7.3675|8.5781|12.75|15.1875|17.6725|16.25|18.6487|22.53|27.485|26.4675|43.75|40.655|42.905|46.28|48.935|34.875|34.905|34.435|30.53|33.875|33.095|29.075|31.855|26.13|23.99|26.735|23.73|25.57|26.41|26.14|27.65|26.13|28.49|27.97|26.28|25.3|25.61|25.7|28.15|24.15|24.06|28.71|30.86|29.94|28.99|36.81|32.6|28.52|25.72|22.33|17.1|20.26|23.52|27.73|28.18|30.53|25.81|26.665|27.725|25.92|27.4|26.63|29.53|32.015|29.47|28.54|27.45|33.1|31.84|35.405|37.84|40.4|43.16|46.95|40.4|48.64|46.7|52.64|55.09|49.87|56.68|59.92|64.65|68.46|72.7|83.18|95.01|93.52|106.08|106.81|104.43|130.6|136.27|143.37|170.23|179.21|205.01|202.47|231.96|252.18|284.91|331.62|310.98|277.52|280.74|232.13|247.81|307.26|335.92|338.11|397.58|389.33|418.35|406.35|415.06|395.26|533.5|517.81||
2025-12-16 11:03:10|usa_0003|JNJ|price_next_month|0||||||||||||||||||||||||||||6.7038|7.0788|8.8275|8.0463|9.5625|11.8125|11.4525|11.89|13.4375|11.8588|12.3125|12.5|11|10.9075|9.125|10.5325|10.595|10.345|11.75|13.6575|14.5325|16.25|17.9375|20.375|24|23.125|23.875|24.625|28.875|30.565|31.065|28.69|33.47|35.75|38.625|40.75|42.565|48.75|45.53|52.375|43.03|41.25|46.53|46.065|46.565|48.24|54.1|57.91|57.51|63.86|53|58.75|53.61|56.36|51.79|50.33|53.42|54.03|55.27|58.38|64.7|68.63|63.96|62.62|57.54|58.61|62.55|67.4|66.8|64.22|60.5|65.17|63.14|67.09|68.47|61.34|57.69|52.36|60.89|59.05|62.86|64.3|58.09|63.74|59.77|65.72|64.79|64.39|65.91|65.1|69.22|70.82|73.92|85.23|93.5|92.61|88.47|101.29|100.09|107.78|100.14|99.2|100.21|101.03|104.44|112.08|125.23|115.99|113.25|123.47|132.72|139.41|138.19|126.49|132.52|139.99|133.08|141.2|130.22|132.04|148.87|150.04|145.76|137.11|163.13|162.73|172.2|162.88|172.29|180.46|174.52|173.97|163.42|163.7|167.53|148.34|158.9|144.59|157.85|159.86|152.15|156.31|164.74|188.87||
2025-12-16 11:03:15|usa_0004|BRK.B|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||20.52|21.58|23.1|25.42|31.62|29.38|33.54|45.9|46.84|42.96|43|49.4|42.54|41.8|32.92|38.3226|36.5|42.06|45|45.5|45.92|47.08|49.06|48.66|45.74|49.2|44.48|46.64|48.06|51.85|59.62|62.38|57.88|56.08|59.8822|55.9602|55.64|56.3|58.64|59.04|60.94|70.3|73.347|72.56|72.08|88.28|91|89.14|76.58|76.8|59.78|61.3|63.61|65.66|76.43|77|78.12|79.56|81.75|83.3|74.17|77.86|78.37|80.45|84.84|86.35|96.93|106.32|115.87|115.09|111.6|128.85|125.43|140.16|143.91|141.21|142.74|136.02|129.77|145.48|144.27|144.3|164.14|165.21|174.97|186.94|214.38|193.73|197.87|205.28|205.54|216.71|205.43|212.58|224.43|187.36|195.78|201.9|227.87|274.95|278.29|287.01|313.02|322.83|300.6|295.09|311.52|328.55|351.96|341.33|383.74|396.73|438.5|450.92|468.67|533.25|471.88|477.54||
2025-12-16 11:03:20|usa_0005|WFC|price_next_month|0||||||||||||||||||||||||||||9.75|9|9.935|7.565|11.125|13.185|15.5|16.875|17.25|19.375|19.625|21|22.5|25.69|13.125|12.875|13.185|12.875|13.06|12.25|12|13.25|14.125|14.75|17.19|18.065|17.75|21.94|23.815|24.94|31.53|16.03|18.22|19.94|17.97|18.595|17.5|21.595|19.5|23.94|20|20.53|20.75|23.155|25.755|23.485|23.03|19.75|23.195|25.575|25.43|25.235|23.685|24.13|25.265|28.16|28.705|28.23|28.705|29.86|30.65|29.97|30.67|30.1|31.18|34.345|36.17|36.29|35.92|35.89|33.77|34.01|34.08|29.75|30.27|34.05|18.9|20.01|24.46|27.52|28.43|33.11|27.73|26.06|32.42|29.11|27.94|25.91|29.21|33.415|33.81|33.69|34.83|37.98|43.5|42.69|45.34|49.64|50.9|53.09|51.92|55.1|57.87|54.14|50.23|49.98|47.97|46.01|56.33|53.84|53.94|56.14|65.78|51.96|57.29|53.23|48.91|48.41|48.41|51.63|46.94|29.05|24.26|21.45|29.88|45.05|45.94|51.16|53.8|43.63|43.87|45.99|46.87|39.75|46.16|39.77|50.18|59.32|59.34|64.92|78.8|71.01|80.63|86.97||
2025-12-16 11:03:24|usa_0006|GE|price_next_month|0||||||||||||||||||||||||||||24.6271|25.5245|28.5635|20.7386|25.5245|28.2165|29.2136|27.5186|30.0112|30.5576|30.5097|30.6094|34.3464|36.1411|39.2838|38.6856|42.9729|37.9876|40.1851|38.9887|41.0785|44.7716|47.0608|50.4508|61.2189|61.6177|65.6059|77.1717|82.5558|88.5381|111.877|103.103|123.6343|135.902|142.6819|139.3956|167.313|168.1107|173.8856|216.1605|213.7676|250.8579|247.3802|262.312|220.053|232.2569|208.1841|174.2525|177.794|150.9933|154.1041|120.8425|110.7444|140.9431|136.1094|138.8373|160.9479|143.336|159.1293|163.2929|172.9125|173.2475|165.1116|162.2879|156.7363|165.5423|156.4492|168.0309|172.5296|176.4061|185.4992|196.9853|169.2274|156.497|135.3915|93.3718|58.0523|60.5409|64.1303|68.2461|76.9563|90.261|77.1478|76.6692|96.3869|97.8705|85.7144|79.9714|89.5431|93.7068|99.3062|100.7898|106.6286|106.6764|116.631|125.1019|120.2682|128.6913|120.3639|123.5226|114.3338|129.6006|124.9105|138.4066|139.268|147.1647|149.0311|139.268|142.1395|138.7416|122.5654|96.4826|77.3871|67.3368|65.231|48.337|48.6242|50.634|52.0281|49.6881|61.9856|33.8556|30.2211|36.9424|53.1732|65.3214|64.475|65.2654|58.7992|46.3959|45.9976|48.4247|64.1853|78.9316|91.1099|86.6358|105.609|161.82|170.2|171.78|203.57|201.54|271.08|308.95||
2025-12-16 11:03:28|usa_0007|JPM|price_next_month|0||||11.2222|10.54|8.8333|10|12.5|12.6267|13.6267|12.96|14.75|17.75|14.6267|14.6267|15.6267|14.1667|13.25|9|7.1667|8.2067|10.4567|10.6233|10.8333|12|12.96|11.21|8.5833|7.79|7.6667|3.3767|4.3767|6.8333|8.54|8.25|9.3333|11.71|11.6267|11.46|13.5433|12.75|13.75|13.3767|13.1667|11.5833|12.7933|12.6667|13|13.9167|17.21|18.96|22.3333|23|23.1667|28.5833|30.8333|30.71|37.8533|38.48|35.73|46.1867|50.42|37.8733|51.2933|55|51.3733|58.1667|53.7933|48.08|49.8125|45.5|54.99|47.98|43.3|35.36|34.05|35.1|24.96|20.75|23.34|29.35|35.05|35.9|38.89|37.6|37.33|38.6|37.33|35.49|35.14|36.62|39.75|45.38|45.62|47.44|50.93|52.1|44.01|47|47.4|47.65|40.63|41.25|25.51|33|38.65|41.77|38.94|42.58|40.28|37.63|44.94|45.63|40.45|34.76|37.3|42.98|36|41.68|47.05|49.01|55.73|51.54|55.36|55.98|57.67|60.48|54.38|63.26|68.53|64.25|59.5|63.2|63.97|69.26|84.63|87|91.8|100.61|115.67|108.78|114.95|109.02|103.5|116.05|116|124.92|132.36|95.76|96.64|98.04|128.67|153.81|151.78|169.89|148.6|119.36|115.36|125.88|139.96|138.24|157.96|139.06|174.36|191.74|212.8|221.92|267.3|244.62|296.24|311.12||
2025-12-16 11:03:33|usa_0008|PG|price_next_month|0||||||||||||||||||||||||||||7.9256|8.7618|10.7631|9.7544|9.8326|10.4058|10.0187|10.3748|12.8723|12.8103|12.5634|13.1217|12.345|12.1912|12.0969|13.4616|14.7644|14.1142|13.8338|15.6031|16.1614|17.3401|17.0919|20.0994|20.8438|20.9679|22.1466|24.5659|28.6925|31.2037|37.7496|33.7471|38.8985|40.7894|39.5487|44.0152|45.102|46.5562|44.9432|52.05|50.1542|29.6528|28.288|35.4543|35.6529|29.8017|35.2459|36.6156|40.5363|44.7944|44.495|44.225|42.785|44.925|43.935|49.145|50.54|52.895|52.15|51.18|53.23|54.15|55.63|55.99|59.23|58.21|56.2|63.39|64.87|64.4|61.86|69.52|65.42|67.05|65.48|64.54|54.5|49.44|55.51|58|61.55|62.16|61.16|63.57|63.13|64.9|61.49|63.99|63.04|63.64|64.54|69.24|75.16|76.77|80.3|80.75|76.62|82.55|77.32|87.27|84.29|79.51|76.7|76.38|81.69|80.12|85.59|86.8|87.6|87.33|90.82|86.34|86.34|72.34|80.88|88.68|96.47|106.48|118.04|124.51|124.62|117.87|131.12|137.1|128.21|133.42|142.23|142.99|160.45|160.55|138.91|134.67|142.38|156.38|156.3|150.03|157.14|163.2|160.76|165.18|165.99|162.57|150.47|150.37||
2025-12-16 11:03:37|usa_0009|PFE|price_next_month|0||||||||||||||||||||||||||||2.3288|2.24|2.9899|2.8715|3.5472|4.3023|4.8849|5.6538|5.7627|5.6443|6.1867|5.9696|5.2102|5.3878|4.697|4.9141|5.0965|4.6576|4.8944|5.8464|6.4543|6.8332|7.9936|9.0594|10.815|10.875|11.0329|13.0649|14.6042|15.1568|18.8292|22.4195|25.8139|35.9374|34.6744|33.8849|40.6171|36.3321|32.0945|37.5984|34.2828|39.9098|41.0939|40.9139|42.7706|41.0181|39.0477|39.6919|39.474|34.4344|30.6452|30.0957|28.76|29.1295|31.602|29.9347|34.6996|33.8755|30.2757|27.4244|22.8868|25.7382|25.1035|20.5943|24.3267|23.9951|24.6203|25.2456|24.8572|25.0656|22.271|23.3131|22.1289|19.0502|17.6861|16.7767|13.8116|12.6559|15.0905|16.1325|17.6766|15.8389|14.2095|16.4972|17.2598|19.8649|18.2346|18.245|20.2722|21.6932|22.7731|23.5594|25.8424|27.538|27.6896|29.0679|28.7979|29.6316|27.1875|28.3717|29.6031|32.1419|34.1597|32.0377|28.8832|30.9862|34.9459|30.0389|30.0579|32.1324|31.4125|33.2124|35.088|34.6807|37.8257|40.7908|40.2129|38.4699|36.7932|36.3479|35.2775|36.3385|36.4521|33.6102|35.9|38.65|42.81|43.74|52.69|49.07|50.51|46.55|44.16|38.89|36.06|30.56|27.08|25.62|30.54|28.3|26.52|24.41|23.29|24.65||
2025-12-16 11:03:41|usa_0010|CVX|price_next_month|0||||||||||||||||||||||||||||16.78|16.4675|19.8425|17.03|17.8425|19.3425|18.03|18.6875|15.9075|17.4375|17.8425|17.75|18.1875|21.53|22.0925|24.25|23.33|22.25|22.19|22.5|22.315|23.69|24.69|23.375|26|29|28.94|32.815|33.19|34.25|39.5|41.47|37.375|41.345|41.315|40.75|37.25|49.875|45.625|45.655|41.815|42.565|39.485|41.065|41.64|48.28|45.695|44.275|41.9|43.355|37.5|33.815|32.2|31.405|36.055|37.15|43.175|45.75|47.825|53.06|54.4|52|58.01|57.07|59.38|61.02|65.78|67.2|72.88|77.79|85.26|91.51|83.25|96.15|84.56|74.6|70.52|66.1|69.47|76.54|72.12|81.44|76.21|82.6|94.93|109.44|104.02|105.05|103.12|106.56|109.58|110.2407|115.15|122.01|125.89|119.96|111.63|125.52|129.24|119.95|102.53|111.06|88.48|90.88|86.47|102.18|102.48|104.75|111.35|106.7|109.19|115.89|125.35|125.11|126.27|111.65|114.65|120.06|123.11|116.14|107.14|92|83.94|69.5|85.2|103.07|101.81|114.49|131.33|156.67|163.78|180.9|174.02|168.58|163.66|145.73|147.43|161.27|160.47|148.82|149.19|136.06|151.64|157.72||
2025-12-16 11:03:45|usa_0011|VZ|price_next_month|0||||||||||||||||||||||||||||40.3437|41.9733|22.1673|23.4556|21.7722|22.4456|21.4939|21.0989|20.7083|19.9227|21.3233|21.3817|23.1773|23.0651|26.7103|28.5643|25.4757|23.2312|25.4219|23.514|24.2412|24.5241|25.7002|28.5059|30.921|29.1793|26.5442|27.0469|30.1893|30.4138|32.6045|35.9129|41.5513|42.0002|40.7073|47.7014|53.8694|51.7416|57.4607|58.3047|55.6112|53.8694|41.9733|51.9032|49.3354|49.4432|48.6172|44.7206|41.6141|36.0117|29.6282|33.9018|34.3687|33.5606|31.4238|29.6731|33.0938|33.8839|34.6021|35.1049|31.9535|32.1421|30.7325|28.2904|28.4251|29.6551|30.3644|33.2195|35.9923|35.6746|39.8233|43.0469|36.282|35.9549|31.8063|27.723|27.9099|28.3491|29.9655|27.6483|27.4894|27.0036|29.06|32.48|35.62|37.78|35.29|36.98|37.66|40.38|45.14|44.64|43.61|53.91|49.48|50.51|48.02|46.73|50.42|50.25|45.71|50.44|46.79|46.88|49.97|50.94|55.41|48.1|49.01|45.91|48.4|47.87|54.07|49.35|51.64|57.09|55.06|57.19|55.27|60.47|59.44|57.45|57.48|56.99|54.75|57.79|55.78|52.99|53.23|46.3|46.19|37.37|41.57|38.83|34.08|35.13|42.35|39.49|40.52|42.13|39.39|44.06|42.76|39.74||
2025-12-16 11:03:49|usa_0012|DIS|price_next_month|0||||||||||||||||||||||||||||9.125|9.2083|9.8017|7.5833|9.0208|9.5933|10.0625|9.8958|11.375|12.1458|12|13.1267|15.21|13.5833|12.5|14.3333|15.75|14.1667|14.1267|13.1667|16.96|18.46|19.5433|19.21|21.4167|20.6667|18.5433|21.96|24.2933|27.25|26.96|27.46|35.6267|41.52|34.63|26.94|33|31.75|27.56|26.5|36.31|43.63|38.56|35.81|30.45|30.25|26.35|18.59|21.06|23.18|17.73|16.7|17.5|18.66|21.92|22.64|24|23.03|23.09|25.22|28.63|26.4|25.64|24.37|25.31|27.96|29.69|31.46|35.17|34.98|33|34.63|29.84|32.43|30.35|25.91|20.68|21.9|25.12|27.37|29.55|36.84|33.69|36.125|38.87|43.1|38.62|34.88|38.9|43.11|49.14|49.12|53.88|62.84|64.65|68.59|72.61|79.34|85.88|91.38|90.96|108.72|120|113.74|95.82|103.26|95.95|92.69|110.65|115.6|109.93|97.81|108.67|100.33|113.56|114.83|111.52|136.97|143.01|129.92|138.31|108.15|116.94|121.25|168.17|186.02|176.02|169.07|142.97|111.63|106.1|106.54|108.49|102.5|88.89|81.59|96.05|111.1|93.69|96.2|113.06|90.95|119.11|112.62||
2025-12-16 11:03:53|usa_0013|T|price_next_month|0||||||||||||||||||||||||||||10.3365|10.3138|10.2666|10.2893|9.8645|10.0778|10.1949|11.3522|11.3994|11.777|12.4359|12.602|13.0023|14.5844|15.2923|16.7083|15.8134|15.6699|15.8587|15.8134|16.0966|16.663|18.1733|21.0996|21.3828|18.9285|18.4565|18.3621|20.7674|20.9562|22.3495|24.026|29.3575|31.2945|30.9169|34.9722|40.7796|42.1011|43.1433|39.8356|32.382|33.0843|32.1403|43.5662|36.5128|31.151|34.0056|28.7798|28.2814|23.4558|20.8882|19.3778|18.4565|17.6409|17.6409|18.1091|19.257|18.8039|19.1362|19.0758|17.943|17.9732|18.4641|18.011|19.5968|19.7932|22.6478|25.8648|28.4173|29.2405|29.5727|31.5588|29.0668|29.2329|23.267|20.2161|18.5925|19.3476|19.8083|19.3854|19.1513|19.6799|19.5893|21.5376|20.7825|23.5011|22.0965|22.1342|22.2098|24.8529|28.6363|26.1216|26.2726|28.2889|26.6351|27.3374|25.1625|26.9598|26.8767|26.3104|24.8604|26.1593|26.2348|25.306|27.2317|29.316|32.6916|27.783|31.8383|29.9277|29.4519|25.4117|28.2814|24.6943|24.143|23.1688|22.7006|23.3803|25.7138|29.0668|28.4098|23.0102|22.3381|20.4049|21.6207|23.7201|21.1827|19.0758|19.257|18.86|18.78|18.23|20.37|17.67|14.52|15.4|17.69|16.89|19.25|22.54|23.73|27.7|27.41|24.75||
2025-12-16 11:03:58|usa_0014|MRK|price_next_month|0||||||||||||||||||||||||||||10.8654|11.641|14.163|12.2163|14.5413|17.1237|20.4611|21.8119|24.9713|23.0435|24.7345|20.9204|19.2517|17.6402|14.5985|15.3184|17.4019|14.1265|14.1265|16.9871|19.1897|20.4436|24.6153|27.4139|33.4354|28.8442|30.632|35.2233|43.209|43.0898|49.5261|42.4319|55.9624|57.4499|58.9088|64.3916|69.965|67.1092|64.487|75.8625|74.9758|66.2701|68.3297|85.7601|78.3608|72.4394|64.8207|60.8445|56.4297|51.8146|47.2949|51.7193|52.8158|55.4761|52.7109|42.1935|45.3878|44.8157|43.2424|29.8549|26.7464|32.3245|29.6165|26.9085|32.8967|32.8204|38.3985|43.3092|42.6703|49.0494|47.3426|55.5524|43.9576|36.2721|31.371|29.5116|27.2232|23.1135|28.6153|29.4926|36.4056|33.4116|32.8585|34.6225|31.6285|34.2793|32.5438|32.8967|36.4914|37.4164|42.1172|43.5094|41.24|44.8157|45.9314|42.9945|50.5083|55.8385|54.1031|55.2473|57.4786|56.792|56.2199|52.1197|48.3152|52.2914|55.9338|55.9911|59.1091|59.4333|60.9112|52.5298|56.4964|56.1341|62.8088|70.1891|70.9709|75.052|79.1331|82.6326|81.4693|75.6528|76.5109|71.7147|73.4883|71.0377|76.87|88.05|81.48|88.69|89.34|101.2|107.41|115.47|106.65|102.7|120.78|129.22|113.13|102.32|98.82|85.2|78.12|85.98||
2025-12-16 11:04:03|usa_0015|BAC|price_next_month|0||||||||||||||||||||||||||||22.25|19|17.9375|8.625|14.0625|18.4375|17.375|18.6875|21.9375|23.875|23|23.125|26.875|24.8125|25.1875|23.3125|25.375|26.125|27.875|24.75|23.3125|25|28.0625|32.875|34.9375|39.9375|43|47.125|54.0625|30.1875|35.5938|29.9063|29.9375|38|39.875|28.75|33.4375|35.7813|33.1875|32.2188|24.2188|24.5|23.6875|24.0313|26.91|28|31.81|29.495|31.515|36.24|33.25|34.9|35.025|37.025|41.285|37.865|40.73|40.245|42.505|44.79|46.37|45.04|43.6|43.74|44.23|49.92|51.53|53.87|52.58|50.9|47.42|48.28|44.15|37.54|32.9|24.17|6.58|8.93|14.79|14.58|15.18|17.83|14.04|11.45|13.73|12.28|9.71|6.83|7.13|8.11|7.34|9.32|11.32|12.31|14.6|13.97|16.75|15.14|15.25|17.16|15.15|15.93|17.88|16.78|14.14|14.56|14.49|16.5|22.64|23.34|24.12|27.39|32|29.92|30.88|27.5|28.47|30.58|30.68|31.27|32.83|24.05|24.88|23.7|29.65|40.53|38.36|47.78|46.14|35.68|33.81|36.04|35.48|29.28|32|26.34|34.01|37.01|40.31|41.82|46.3|39.88|47.27|53.45||
2025-12-16 11:04:07|usa_0016|KO|price_next_month|0||||||||||||||||||||||||||||4.4063|4.7656|5.6725|5.61|6.0938|6.5938|7.5163|8.3275|9.6875|10.375|10.47|10.1575|10.595|9.845|10.8125|10.845|10.22|10.4375|11.095|12.595|13.125|14.5325|16.405|17.9675|18.8425|20.375|23.44|25.25|28.94|31.815|34.565|28.315|32.375|37.94|40.25|33.78|32.655|34.03|30.28|29.5|28.72|23.625|30.655|30.19|29|23.095|22.3|23.94|21.875|27.755|24.97|23.24|20.23|20.2|22.485|23.2|24.62|25.285|21.93|20.33|20.745|21.72|21.88|21.39|20.69|20.98|22.25|23.36|23.94|26.095|26.055|30.88|29.5|29.435|25.75|22.03|21.36|21.525|24.92|26.655|27.125|26.725|27.555|30.66|31.425|33.73|34.005|34.16|33.765|38.16|40.4|37.18|37.24|42.33|40.08|39.57|37.82|40.79|39.29|41.88|41.17|40.56|41.08|42.35|42.92|44.8|43.63|42.4|41.57|43.15|45.84|45.98|47.59|43.21|46.63|47.88|48.13|49.06|52.63|54.43|58.4|45.89|47.24|48.06|48.15|53.98|57.03|56.37|61.01|64.61|64.17|59.85|61.32|64.15|61.93|56.49|59.49|61.77|66.74|65.31|63.48|72.55|67.89|68.9||
2025-12-16 11:04:12|usa_0017|FB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.5667|41.9947||
2025-12-16 11:04:13|usa_0018|C|price_next_month|0||||||||||||||||||||||||||||20.8266|22.2796|24.9919|14.0459|20.4391|22.764|24.5076|28.1886|32.1602|31.4821|34.0975|33.1288|41.1689|53.4709|62.7702|68.3888|65.289|53.8586|51.34|53.8586|57.1521|64.1266|73.4259|78.5836|102.3143|95.7008|98.6185|126.6285|163.0026|172.7283|223.8854|217.8555|231.3742|285.6436|313.9453|219.4116|261.7067|349.5647|312.0313|379.8855|399.1424|413.1474|493.6761|491.3885|522.573|458.8969|468.7938|425.0049|442.5578|404.2775|313.1516|369.5|343.8|392.5|448|474|494.8|480.9|440.9|443.7|490.5|469.6|435|457.8|465.8|499.5|483.1|501.6|551.3|536.2|465.7|419|281.7|252.7|186.9|136.5|35.5|30.5|31.7|40.9|33.2|43.7|41|41.7|48.2|45.9|38.34|31.59|30.72|33.045|27.13|37.39|42.16|46.66|52.14|48.78|47.43|47.91|48.91|53.53|46.95|53.32|58.46|53.17|42.58|46.28|43.81|49.15|55.83|59.12|68.45|73.5|78.48|68.27|71.89|65.46|64.46|70.7|71.16|71.86|74.41|48.56|50.01|41.42|57.99|71.24|67.62|69.16|65.12|48.21|51.9|45.86|52.22|47.07|47.66|39.49|56.17|61.33|64.88|64.17|81.43|68.38|93.7|101.23||
2025-12-16 11:04:18|usa_0019|HD|price_next_month|1||||||||||||||||||||||||||||1.963|2.9941|2.5096|2.6481|3.6111|4.8793|5.9867|6.6944|7.1111|7.8467|8.8967|10.1667|10.605|10.2778|9.5|9.2222|9.2511|10.0289|10.0556|10.2778|9.9733|9.2511|8.8889|9.8622|9.6111|11.3622|11.8889|11.5844|12.14|14.0289|15.75|18.6867|21.2933|26.25|25.42|33.1667|39.7933|37.7067|41|52.7933|57.5|49.13|48.06|39.19|42.5|49.29|45.95|46.65|50|41.69|32.93|26.4|23.45|32.49|32.16|36.76|36.31|35.92|36.56|41.75|40.02|39.35|40.32|41.78|42.15|38.12|34.29|37.97|39.59|38.87|38.31|28.56|26.55|27.36|27.12|23.11|20.89|23.16|27.29|27.36|31.2|33.86|27.82|30.21|37.47|36.28|33.38|39.22|47.57|49.34|56.75|65.07|68.5|78.66|74.49|80.67|82.03|80.23|93.5|99.4|114.75|111.42|116.46|133.88|124.12|132.12|134.12|129.4|144.91|153.51|149.87|179.82|182.27|186.55|200.77|180.32|185.14|189.85|227.91|220.51|217.84|248.48|285.04|277.41|258.34|318.91|326.18|400.61|315.83|302.75|288.42|323.99|296.54|283.45|330.3|313.49|380.61|334.87|368.5|429.13|396.6|368.29|406.77|356.92||
2025-12-16 11:04:24|usa_0020|INTC|price_next_month|0||||||||||||||0.4792|0.4219|0.651|0.9792|0.9948|0.8125|0.7969|0.9688|1.0859|0.7734|0.8125|0.9063|0.9531|1.0547|1.2344|1.2344|1.3906|1.0469|1.4297|1.5391|1.4688|1.2697|1.8713|1.6719|1.8672|2.1094|3.3359|2.9725|3.2656|3.9531|4.0781|3.8125|3.7031|3.8831|4.3356|6.3981|8.125|8.7338|6.9037|8.4688|9.39|13.7338|20.2813|19.1412|22.9525|19.25|20.25|20.2025|21.11|22.2975|35.235|30.595|34.5|38.72|49.47|63.405|66.75|45|37|30.91|29.81|24.42|35.04|28.61|18.79|17.3|15.7|18.37|24.89|32.95|30.52|25.73|24.38|22.26|22.45|23.52|27.14|23.5|21.26|19.98|18|21.34|20.96|21.5|23.62|26.9|21.1|22.26|22.19|16.03|12.9|15.78|19.25|19.11|19.4|22.84|20.6|20.05|21.46|23.15|22.33|24.54|26.42|28.395|25.7|21.63|21.04|23.95|23.335|24.47|24.54|26.69|33.89|34.01|33.04|32.55|28.95|33.86|31.02|30.28|34.86|34.87|36.82|36.15|35.47|45.49|48.14|51.62|48.1|46.88|47.12|51.04|50.55|56.53|63.93|59.98|47.73|44.28|55.51|57.53|53.72|49|48.82|43.59|36.31|28.43|28.26|31.06|35.77|36.5|43.08|30.47|30.74|21.52|19.43|20.1|19.8|39.99||
2025-12-16 11:04:28|usa_0021|GILD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.375|0.2813|0.2931|0.2656|0.4063|0.4688|0.5938|0.6094|1.1172|0.9531|0.5938|0.7306|1.0197|0.6916|0.8828|1.0666|1.2656|1.1875|0.7344|0.8869|1.3438|1.4394|2.4219|1.9747|1.4628|1.6934|2.3166|2.6875|2.1153|3.0612|3.2056|3.9312|4.0888|3.89|3.8087|4.3425|4.3625|5.7675|8.5288|6.8187|6.8513|7.6175|8.08|8.6575|8.275|9.2775|11.2025|11.8125|15.2175|14.375|15.38|17.225|16.08|20.43|18.615|23.095|22.845|25.88|26.99|22.925|25.385|22.9|24.465|21.275|24.135|19.855|16.66|19.835|19.19|19.42|21.18|20.83|24.43|26.01|27.165|33.5875|39.45|50.64|61.4|71.175|80.65|78.49|91.55|112|104.83|100.51|117.86|108.13|83|88.21|79.47|73.63|72.45|68.55|76.09|74.96|83.8|72.23|77.83|68.18|70.01|65.04|65.52|63.71|63.2|84|69.53|58.15|65.6|63.47|68.29|64.88|68.68|59.34|59.75|78.46|83.94|82.21|76.14|78.54|78.26|65.2|76.06|88.82|97.2|106.54|112.29|119.79||
2025-12-16 11:04:32|usa_0022|CMCSA|price_next_month|0||||||||||||||||||||||||||||1.4333|1.2389|1.3344|1.0467|1.5944|1.7833|1.5078|1.7656|1.6889|1.6389|1.7367|1.4844|2.2167|1.9633|2.6989|4.5344|2.3333|2.625|2.7083|2.7717|2.4383|2.5933|3.375|2.9583|3.25|2.9167|2.3133|2.3967|3.0217|2.6467|3.75|4.5417|5.1767|5.8233|7.5417|8.1883|10.8333|10.48|11.8967|12.6667|14.3767|13|11.25|13.3767|14.1033|14.3833|12.4333|11.89|11.9333|9.3967|7.24|7.8133|8.8767|10.6333|10.16|11.29|11.3667|10.0533|9.1333|9.8333|10.73|10.7|10.2433|9.27|9.2733|10.3167|11.46|13.5567|14.7833|13.33|13.135|10.525|9.08|10.275|10.31|7.88|7.325|7.73|7.43|7.25|7.915|9.885|9.735|10.3127|11.375|13.105|12.01|11.725|13.29|15.1725|16.275|18.7625|19.04|20.65|22.54|23.8|27.225|25.88|26.865|27.675|26.5725|28.88|31.205|31.31|27.855|30.38|33.625|30.91|37.71|39.19|40.45|36.03|42.53|31.39|35.78|38.14|36.57|43.53|43.17|44.82|43.19|37.63|42.8|42.24|49.57|56.15|58.83|51.43|49.99|39.76|37.52|31.74|39.35|41.37|45.26|41.29|46.54|38.11|41.27|43.67|33.66|34.2|33.23|27.835||
2025-12-16 11:04:36|usa_0023|GOOGL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7706|4.5224|4.7896|7.4094|7.5893|11.0865|10.1158|9.7434|11.9213|11.9879|11.8315|12.8625|17.3861|13.7288|14.3712|12.2424|8.9587|7.5843|9.7962|10.7026|13.5206|14.5243|13.2426|11.9491|15.4267|15.8091|13.457|14.8982|14.672|15.8381|15.2578|14.8409|16.9604|17.6298|20.4963|22.6169|25.9311|29.1207|26.8165|30.1785|27.947|25.497|28.2185|34.7675|36.641|35.954|36.2685|37.6705|41.4275|41.0095|44.442|49.6385|49.573|59.111|51.1495|59.955|55.1795|55.365|63.871|56.5775|63.215|71.639|63.543|77.796|79.944|89.2235|114.549|126.2095|139.3085|135.998|118.65|113.81|104.48|98.84|103.85|122.03|125.61|140.1|159.13|177.66|165.27|204.02|161.96|190.1|267.47||
2025-12-16 11:04:39|usa_0024|GOOG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.258|28.58|27.5155|25.9315|27.684|31.4|35.4245|35.652|35.407|36.921|40.3835|39.8395|43.615|47.39|48.6665|58.497|51.059|63.4165|54.7785|54.5495|64.379|61.257|63.131|72.628|61.6835|75.017|80.213|95.862|115.356|136.7965|139.672|126.7355|119.506|105.44|104.93|99.87|104.61|129.66|126.67|141.8|161.1|168.68|166.99|205.6|162.42|196.43|268.43||
2025-12-16 11:04:42|usa_0025|IBM|price_next_month|0|27.9385|28.7433|30.2667|27.2508|27.1625|26.4151|29.7581|32.5663|30.2071|31.3724|31.0142|36.1768|37.3111|31.6398|29.5193|30.7443|38.2376|38.4453|29.2519|26.8329|27.0717|30.028|29.2805|31.1933|27.2508|27.461|23.9388|23.5496|26.0282|26.6252|25.1924|30.2667|24.5955|24.1776|23.4612|21.4912|21.6703|22.6254|15.9679|12.2977|11.6124|10.6262|10.9844|13.4917|13.7305|14.7764|17.7899|17.2526|22.5968|25.9996|23.1341|25.9088|25.5506|25.67|30.804|37.4615|38.3259|50.5043|47.0418|47.1612|55.3422|63.2796|70.9209|87.5169|99.9053|120.0545|93.8448|107.2171|106.5007|107.2171|94.0836|106.9783|109.9775|100.4928|103.2245|103.0526|80.0045|67.2435|75.4006|74.6938|81.0934|77.607|85.468|94.7809|84.2168|83.1661|85.7259|89.2314|72.9554|79.718|78.2088|77.6548|78.6482|73.9392|88.1903|94.7045|97.6273|105.6889|110.9136|102.3076|115.2883|122.2418|88.8016|87.5408|98.5824|112.6425|115.2023|116.9025|123.2161|122.643|137.1615|154.7365|162.9318|173.6965|176.3519|183.9645|197.7953|187.193|185.808|193.9651|193.4588|186.2951|171.1749|168.7583|187.661|183.0762|157.0289|146.4361|163.61|154.727|133.7993|119.1949|139.3966|153.4184|146.7991|166.6952|153.1032|138.1835|147.1525|156.3603|138.4605|138.4319|110.2545|128.3931|133.9808|141.5935|127.734|137.2857|119.9303|117.4278|106.6536|113.7695|135.5186|134.6399|119.491|133.57|132.21|130.79|138.29|134.73|126.41|144.18|144.64|183.66|166.2|192.14|206.72|255.7|241.82|253.15|307.41||
2025-12-16 11:04:47|usa_0026|PEP|price_next_month|0.50285714285714|||||||||||||||||||||||||||||12.3133|12.52|12.81||15.69|16.19|14.81||18.25|18.75|20.375||18.125|19.69|20.125||18|16.565|17.625||24.44|22.625|27.69||33.25|28.88|30.25||36.75|36|36.88||40.81|27.88|38.69||35.5|34.13|34.56||40.88|42.63|45.38||44.76|47|48.63||51.98|39.55|42.48||44.2|44.54|48.12||53.37|50|49.91||56.26|54.85|59.2||60.46|65.28|61.97||68.33|68.03|77.18||68.3|68.48|56.7||52.05|56.67|62.22||62.89|64.18|64.63||71.12|64.43|64||67.85|72.43|70.21||80.77|79.73|84.46||88.33|92.49|100.1||96.43|92.93|100.16||101.17|106.75|100.1||116.87|115.73|116.52||100.25|112.01|121.94||128|136.73|135.83||131.55|140.06|144.23||147.94|156.39|159.78||167.75|172.27|185.51||182.35|177.92|168.29||172.9|172.88|163.45||131.45|148.65|148.74||
2025-12-16 11:04:53|usa_0027|AMZN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1198|0.2542|0.2458|0.3823|0.924|1.0537|2.9235|4.3015|2.5015|3.5315|3.228|2.7595|1.5065|1.8315|0.8655|0.789|0.6245|0.349|0.7095|0.8345|0.723|0.968|1.0925|1.4345|2.082|2.7215|2.52|2.18|1.946|1.7065|2.161|1.618|2.2575|1.993|2.241|1.7605|1.3445|1.9045|1.8835|3.0665|3.927|4.4575|3.885|3.9315|3.817|2.862|2.941|4.026|4.288|5.9405|6.2705|6.855|5.8945|8.2615|8.482|9.7905|11.126|10.6755|9.722|11.595|11.665|11.6447|13.275|12.6905|15.061|18.2015|17.9345|15.2065|15.6495|15.273|17.7265|21.089|26.8075|31.295|29.35|32.9795|37.9405|39.491|41.174|46.2495|49.389|55.264|72.5445|78.3065|88.872|79.9005|85.9365|96.326|93.339|88.833|100.436|123.7|158.234|151.8075|160.31|173.371|166.3795|168.6215|149.5735|124.2815|134.95|102.44|103.13|105.45|133.68|133.09|155.2|175|186.98|186.4|237.68|184.42|234.11|244.22||
2025-12-16 11:04:56|usa_0028|ORCL|price_next_month|2||||||||||||||||||||||||||||0.4659|0.5709|0.1605|0.1946|0.2222|0.2099|0.3304|0.358|0.3333|0.3765|0.4938|0.7005|0.9074|1.216|1.5156|1.4198|1.0617|1.241|1.4212|1.4598|2.3148|2.8615|2.843|3.1393|3.4911|4.3889|4.7367|4.6389|4.2922|5.5978|6.0733|3.7183|5.26|4.0933|4.855|7.1883|6.595|9.2825|11.375|28.015|39.03|42.03|39.375|29.06|14.98|19|12.58|13.81|12.8|9.47|7.86|10.8|10.84|12.01|11.25|13.23|12|11.93|11.28|13.72|12.48|13.2|12.4|12.21|13.69|14.49|17.74|17.14|18.13|19.71|21.65|22.58|19.56|21|20.31|17.73|18.07|21.42|20.84|24.53|25.71|21.46|26.85|31.3|33.4325|32.91|28.74|25.65|29.16|29.7|31.46|33.32|32.33|30.71|33.17|38.26|40.91|40.53|38.28|44.97|43.15|40.3|36.12|36.53|40.91|40.93|39.28|38.45|44.61|50.14|48.35|47.28|45.75|44.06|51.56|45.15|53.71|56.97|55.03|52.98|48.33|55.27|59.7|64.69|70.17|77.84|87.13|87.21|82.73|69.87|61.07|81.74|92.92|119.09|105.92|105.43|125.61|141.2|170.4|166.64|139.81|218.63|281.24|184.92||
2025-12-16 11:05:01|usa_0029|CSCO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||2.0489|1.375|1.3783|1.7917|1.875|2.4306|3.6461|4.6739|5.2778|6.0833|5.9033|7.5422|6.1811|7.5278|8.3756|9.5833|10.98|12.605|13.6467|18.845|24.4525|27.25|33.905|44.595|66.095|57|68.63|47.88|23.69|19.26|16.33|20.44|14.27|15.78|13.82|14.92|13.98|16.41|19.14|22.7|23.16|22.37|18.76|18.75|17.42|19.4|17.62|17.54|20.24|19.68|21.99|26.91|25.94|26.92|31.92|28.02|24.39|26.72|24.05|16.54|14.57|18.5|21.6|23.4|24.33|23.16|19.99|19.16|18.56|16.8|15.67|18.64|19.88|16.33|19.08|18.91|20.855|24.115|23.31|21.25|21.8|24.62|24.99|27.64|29.51|29.31|25.88|27.25|26.18|29.05|31.44|29.82|34.18|31.53|32.21|37.3|44.78|42.71|47.77|47.87|51.77|52.03|46.81|45.31|39.93|47.82|42.22|43.02|44.87|52.9|59.02|54.84|55.77|45.05|44.72|49.72|48.42|49.67|57.35|48.38|48.37|46.5|50.54|59.21|64.11|63.04|69.09|76.94||
2025-12-16 11:05:06|usa_0030|V|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8625|18.3125|12.6725|10.605|15.1775|16.7875|18.475|21.9625|23.2375|18.4|20.0075|17.8025|19.6925|22.3025|22.67|25.16|29.7325|32.2675|34.16|38.7525|41.765|44.2525|49.7225|55.22|52.35|52.7525|53.57|63.7275|67.48|72.7|78.18|71.39|78.53|78.72|82.03|82.71|92.11|98.25|109.49|124.23|121.21|140.13|140.52|138.5|162.93|179.24|177.85|198.97|171.76|196.48|190.06|201.66|229.91|242.7|231.82|215.71|201.1|213.66|194.38|230.21|229.59|241.42|236.85|273.26|275.02|265.46|281.73|341.8|335.17|355.29|341.28||
2025-12-16 11:05:08|usa_0031|WMT|price_next_month|1||||||||||||||||||||||||||||1.8333|2.3492|2.375|2.51|2.9483|3.5733|4.2192|4.0733|4.5|4.4167|4.7608|5.3642|5.4167|4.645|4.2917|4.77|4.73|3.9167|4.105|3.875|3.9583|4.1467|4.0833|4|3.5417|4.3133|4.3967|4.25|4.3967|4.9733|5.9167|6.6767|7.7183|9.1883|9.8333|12.5517|14.355|14.21|14.77|19.21|16.25|19.3333|15.8767|17.3967|16.6967|17.25|16.0167|18.3833|20.67|18.0333|17.8267|17.9667|16.02|17.5367|19.7233|18.5467|19.8533|18.5767|17.5567|17.3533|17.2033|15.7433|14.9867|16.1867|15.12|16.15|14.9067|15.3667|16.1033|15.8667|14.5433|15.9667|16.53|19.2467|19.69|18.6267|16.4133|16.58|16.9567|18.1833|18.0233|16.8533|16.7133|18.03|17.3267|18.4067|17.73|19.6333|19.6933|21.94|24.2|24.0067|23.5933|24.9467|24.3267|27.0033|24.9|25.59|25.1667|29.18|27.9767|24.7567|21.5767|19.6133|22.1133|23.5933|23.8133|23.4767|23.6433|26.2|26.0233|32.41|30.0033|27.5133|31.9533|32.55|32.9967|33.8133|38.0867|39.6967|35.8933|41.3533|46.2833|50.93|43.3067|47.3433|49.3667|46.8767|45.0533|42.8767|44.1833|50.8067|47.3767|48.9567|54.2033|51.8967|58.61|65.76|77.23|92.5|98.61|98.72|96.98|110.51||
2025-12-16 11:05:13|usa_0032|PM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.07|52.05|42.58|41.48|36.83|43.9|48.91|50.09|48.44|50.63|59.5|56.22|67.59|68.51|68.84|74.77|86.17|91.44|87.91|87.65|94.05|89.18|88.12|79.09|83.49|82.01|87.62|80.24|82.75|85.61|89.7|87.47|97.24|99.89|96.58|96.13|113.09|121.62|107|107.23|81.81|80.9|90.63|73.79|84.76|88.73|81.98|82.7|74.92|75.92|71.33|81.9|94.51|94.93|96.2|101.73|102.77|91.43|88.5|104.24|98.69|98.77|90.03|90.85|99.02|107.12|129.86|130.2|170.24|180.48|149.81||
2025-12-16 11:05:16|usa_0033|AMGN|price_next_month|0||||||||||||||||||||||||||||1.1979|1.3333|1.7969|1.9688|3.0729|5.2813|6.1667|7.5|8.8125|7|8.1875|8.3438|7.75|5|4.375|5.7038|6.095|5.0625|6.22|6.97|7.945|9.095|10.6325|12|15.0325|14.375|13.6575|15.345|14.095|14.72|14.72|12.3125|12.5|14.9075|18.36|19.6575|31.9525|30.72|38.44|39.875|63.69|56|64.94|57.94|70.31|61.14|62.71|56.82|55.5|52.88|45.64|46.56|50.96|61.3|69.43|61.76|64.66|56.41|56.88|56.8|62.24|58.21|79.77|75.62|72.89|67.7|69.71|75.91|70.37|64.14|53.74|58.11|46.59|41.87|62.63|59.89|54.85|48.47|62.31|53.62|58.48|57.31|54.53|57.19|55.08|56.85|54.7|57.27|67.93|71.11|82.6|86.49|85.46|104.21|108.29|116.14|118.95|111.75|127.39|162.18|152.26|157.91|176.59|158.18|152.73|158.3|172.03|141.16|156.68|163.32|174.51|175.22|186.05|174.48|196.55|192.79|187.11|179.32|186.58|213.25|216.05|239.22|244.67|216.94|241.43|239.64|241.54|206.97|227.14|233.19|247.47|270.35|252.4|239.74|234.15|255.7|314.26|273.94|332.47|320.16|285.42|290.92|295.1|298.43||
2025-12-16 11:05:21|usa_0034|CVS|price_next_month|0||||||||||||||||||||||||||||7.8075|8.0825|9.225|6.23|8.1575|8.7075|8.4775|8.02|8.8675|9.235|9.31|9.965|9.7525|8.595|8.9075|8.16|7.795|7.87|7.4225|6.7475|6.29|7.3925|7.5275|6.7625|6.0475|8.245|8.3475|9.3125|10.8125|12.4075|14.1875|15.345|16.39|18.4375|20.5|22.845|27.375|23.815|24.875|21.72|17.47|21.75|19.75|26.47|29.6|29.475|18.005|11.95|13.6|16.74|14.3|13.865|11.31|12.105|14.995|17.59|17.86|19.315|20.935|21.73|23.175|25.79|31.03|24.41|27.76|29.72|32.72|31.38|33.65|36.24|35.19|41.66|38.91|40.37|36.5|30.65|26.88|31.78|33.48|35.3|32.37|36.92|30.69|30.13|34.2|36.22|36.35|36.3325|41.75|44.62|45.25|46.4|51.2|58.18|61.49|62.26|67.72|72.72|76.36|85.81|98.16|99.29|112.47|98.78|96.59|100.5|92.72|84.1|78.81|82.44|79.93|68.53|78.69|69.83|64.86|72.39|65.55|54.38|55.87|66.39|67.82|61.55|62.94|56.09|71.65|76.4|82.36|89.28|106.51|96.13|95.68|94.7|88.22|73.31|74.69|69.01|74.37|67.71|60.33|56.46|56.48|66.71|62.1|78.15||
2025-12-16 11:05:25|usa_0035|UNH|price_next_month|0|||||||||||||||||||||||||||||1.3438|2.375|2.2025|3.4375|4.9225|6.2813|8|10.4063|9.5625|11.5|6.5163|8.0625|6.75|7.8913|8.7338|5.3438|5.1875|5.6875|6.5938|6.0625|4.5313|5.625|6.6413|7.8438|7.3125|4.2188|4.7188|6.0938|6.0788|7.125|5.7888|6.4063|8.7813|7.0625|5.375|5.5938|7.0163|7.625|6.4612|6.625|8.3362|10.2263|13.6725|14.1025|16.37|16.855|16.4375|18.5875|21.9525|21.915|22.7375|21.975|23.0325|26.045|25.44|30.44|30.74|31.45|36.2|44.45|47.255|52.3|57.89|59.42|49.74|47.83|48.78|52.26|53.06|48.43|49.15|50.84|32.63|28.08|23.73|28.33|23.52|28.06|25.95|33|30.31|30.45|36.05|41.05|49.23|49.63|47.99|51.79|56.15|51.09|56|55.21|59.93|72.85|68.26|72.28|75.04|81.05|95.01|106.25|111.4|121.4|117.78|115.16|131.68|143.2|141.33|162.1|174.88|191.81|210.22|236.78|236.4|253.22|261.35|270.2|233.07|249.01|252.7|272.45|292.47|302.78|305.14|333.58|398.8|412.22|460.47|472.57|508.55|542.34|555.15|499.19|492.09|506.37|535.56|511.74|483.7|576.16|564.5|542.49|411.44|249.56|341.56||
2025-12-16 11:05:31|usa_0036|QCOM|price_next_month|0||||||||||||||||||||||||||||||||||||0.7334|0.6419|0.5425|0.7488|0.9016|1.3906|2.0556|2.3381|0.7853|1.3281|1.125|1.8438|1.6563|1.6406|2.6719|2.4063|2.7969|2.4219|2.7113|2.4844|3.5|2.9219|2.8906|3.5238|3.2425|3.5156|3.8963|3.4769|4.1131|12.5|19.5|27.8438|63.5|54.22|32.47|32.545|42.03|28.68|31.615|24.56|22.025|15.08|13.74|17.26|18.83|15.94|18.74|23.745|29.305|31.23|34.605|41.6|37.24|34.89|39.48|39.76|47.96|51.34|35.26|36.39|37.66|43.8|41.65|42.73|42.42|43.19|55.34|38.26|34.55|42.32|46.21|41.33|39.19|38.68|38.08|45.16|54.13|57.09|54.78|51.6|58.82|63.83|59.68|58.61|66.02|61.6|64.562|69.49|74.22|78.71|73.72|78.51|62.46|68|64.39|59.42|45.34|50.52|62.58|68.72|53.43|53.74|53.19|51.01|68.25|51.01|64.09|62.89|49.52|86.13|73.16|80.44|85.31|78.67|105.61|123.36|156.28|138.8|149.8|133.04|175.76|139.69|145.06|117.66|133.21|116.8|132.17|108.99|148.51|165.85|180.95|162.77|172.93|148.46|146.76|180.9||
2025-12-16 11:05:34|usa_0037|SLB|price_next_month|0||||||||||||||||||||||||||||11.845|12.5325|16.3425|13.9375|14.4375|15.3125|17.5|17.375|14.875|15.5325|16.655|15.875|14.47|16|15.9075|15.7825|14.845|13.75|14.75|14.72|13.1875|15.72|16.75|15.5625|17.5325|22.0625|20|24.7825|27.7825|27.6875|38.19|43.75|36.845|41.5|30.065|26.25|23.815|31.94|30.28|30.28|30.53|38.28|36.955|38.065|38.4|33.15|26.875|24.21|28.195|27.375|21.46|20.055|18.85|20.965|22.535|23.485|30.59|29.265|32.16|31.47|34.02|34.205|41.87|45.385|63.725|69.14|66.85|63.08|63.49|73.83|94.72|96.57|75.4|100.55|101.6|51.65|40.81|48.99|53.5|62.2|63.46|71.42|59.66|69.89|88.99|89.75|90.37|73.47|75.17|74.14|71.26|69.53|78.05|74.43|81.33|93.72|87.57|101.55|108.39|98.66|82.39|94.61|82.82|78.16|72.27|80.34|80.52|78.23|83.71|72.59|68.6|64|73.58|68.56|67.52|51.31|44.21|42.68|39.97|32.69|33.51|16.82|18.14|14.94|22.21|27.05|28.83|32.26|39.07|39.01|37.03|52.03|56.98|49.35|58.34|55.66|48.7|47.48|48.29|40.07|40.28|33.25|33.8|36.06||
2025-12-16 11:05:39|usa_0038|BA|price_next_month|0||||||||||||||||||||||||||||21.2933|23.25|28.875|22.375|24.69|22.875|23.19|24.625|25.44|22|20|18|17.625|19|19.69|18.75|21.625|22.5|22.315|21.94|22.25|27.5|33.5|32.75|38.75|41.065|44.25|47.69|53.565|49.315|58.75|48|47.63|50.06|38.81|37.56|34.69|40.63|45.38|46.06|44.5|39.69|48.81|67.81|58.5|61.8|58.53|32.6|40.95|44.6|41.52|29.75|31.59|27.28|33.12|38.49|41.75|42.69|50.75|49.9|50.6|59.52|66.01|64.64|68.31|83.45|77.42|79.86|89.56|93|103.43|98.59|83.18|84.86|61.11|52.42|42.31|40.05|42.91|47.8|60.6|72.43|68.14|70.64|69.48|79.78|70.47|65.79|74.18|76.8|73.91|70.44|73.87|91.41|105.1|130.5|125.26|129.02|120.48|124.91|145.37|143.34|144.17|148.07|120.13|134.8|133.66|142.43|163.42|184.83|242.46|257.98|354.37|333.56|356.3|354.86|385.62|377.69|341.18|339.91|318.27|141.02|158|144.39|194.19|234.31|226.48|207.03|200.24|148.84|159.31|142.51|213|206.78|238.85|186.82|211.04|167.84|190.6|149.31|176.52|183.24|221.84|201.02||
2025-12-16 11:05:43|usa_0039|MDT|price_next_month|1||||||||||||||||||||||||||||1.77|2.2075|2.3344|2.5838|3.1925|3.5197|3.9694|4.4813|4.9406|4.6506|5.0019|5.7794|4.6725|4.1638|3.8662|4.66|1.2444|1.2831|1.5413|3.3125|3.75|4.7038|5.8913|13.6875|14.345|14.0625|12.9075|16.5625|16.1875|18.5|22.595|23.875|26.565|27.815|25.69|33.815|35.315|35.5|39.11|38.81|48.44|51.63|51.25|53.25|51.18|42.98|45.54|47.28|44.54|46.15|41.18|46.75|44.7|48.73|49.58|45.2|46.9|47.9|49.75|48.05|52.12|53.75|57|55.57|53.95|50.49|46.9|52.13|50.36|53.17|52.84|50.85|49.36|50.67|54.6|30.52|29.59|34.35|38.3|42.44|43.4|39.18|31.45|33.53|39.92|40.7|35.07|36.43|38.12|36.84|40.66|42.11|44.96|51.01|51.75|57.32|59.26|61.03|63.85|73.87|77.59|76.32|72.29|75.34|77.39|80.48|87.03|73.01|80.91|84.28|80.62|82.13|79.89|86.32|96.41|97.53|90.5|92.58|107.89|111.39|100.67|98.58|107.47|113.7|116.97|126.59|133.48|106.7|104.99|100.15|87.92|79.04|82.8|82.76|81.5|79.27|83.36|81.37|88.58|86.54|92.02|82.98|92.81|105.33||
2025-12-16 11:05:48|usa_0040|MMM|price_next_month|0||||||||||||||||||||||||||||16.7466|16.5898|18.889|16.5125|17.7394|18.6277|18.3414|19.0207|19.0207|19.5955|20.9019|21.5018|20.4838|23.2533|21.947|21.6857|11.2097|20.4838|22.2103|23.1509|21.8968|24.9276|23.6735|23.778|26.9634|27.486|27.1724|31.9297|35.6377|36.3693|39.6091|38.2504|34.9061|39.4544|31.4072|33.2883|32.4522|37.2053|36.7622|39.7386|39.1408|36.2146|37.6485|40.395|46.2558|49.7506|46.77|43.6348|46.4022|52.5891|52.6017|53.0657|52.0666|52.6894|58.6089|65.9412|66.1252|72.3038|68.8591|64.8543|70.5313|63.9347|62.7056|63.525|60.8245|71.4259|58.8597|65.9162|62.1204|69.2019|74.3438|72.2034|66.5934|64.2942|58.8513|53.7596|44.9725|48.1579|58.96|61.51|67.2957|74.1348|71.5179|70.4142|73.5077|81.2748|72.8556|66.0666|72.4961|74.7117|76.2751|73.2402|84.0673|87.5454|98.1803|105.22|107.1764|116.2897|117.7946|128.5632|135.695|130.7538|126.5316|131.4393|126.2473|139.9422|149.1223|138.2032|146.1626|163.7286|168.1932|192.4561|209.4368|162.5246|177.5154|159.0716|167.4658|158.4446|146.079|137.944|132.6517|127.0165|125.8042|133.7386|146.8649|164.8238|165.4927|149.3899|138.8052|120.5787|119.7594|105.1699|96.2155|88.8079|93.2224|76.041|78.8837|96.51|127.55|128.47|152.2|138.91|149.22|166.5||
2025-12-16 11:05:52|usa_0041|UTX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:05:53|usa_0042|ACT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.06|21.19|23.22|22.49|24.78|25.15|23.96|27.59|27|28.49|30|34.55|34.65|33.78|35.16|35.26|35.4||
2025-12-16 11:05:55|usa_0043|BMY|price_next_month|0|20.0625|9.7825|11|10.97|11.625|11.4375|12.2825|13.595|14.22|15.0325|14.1875|15.4375|19.155|20|19.655|23.155|24.78|12.75|10.875|11|10.1575|10.7825|11.095|11.5|12.125|12.0625|13.1875|12.97|14.0325|16.25|14.72|17.25|18.8125|21.03|21.655|19.9675|18.5925|17.375|17.03|14.9375|15.0325|13.6575|14.72|14.47|13.47|13.1575|14.595|15.375|16.2825|17.3125|19.0625|22.125|20.5625|21.6575|26.4375|31.6875|32.75|39.19|43.94|49.875|52.94|56.97|55.345|64.125|63.56|66.5|76.81|66.25|52.44|51.63|60.94|61.89|56|59.14|53.45|45.37|28.8|23.43|24.61|23.59|25.54|26.2|25.37|28.05|25.1|22.9|23.43|23.44|26|24.98|21.17|22.79|25.38|23.97|24.75|28.79|28.86|28.41|29.99|23.02|21.97|21.12|20.55|21.41|19.2|21.74|21.8|24.36|25.31|24.92|26.9|25.18|28.1|28.66|31.59|32.24|33.37|35.6|33.25|36.14|39.72|43.24|52.52|49.97|50.09|50.62|58.19|60.27|63.73|65.64|65.95|62.16|72.18|74.81|50.91|49.16|56.05|56.9|61.66|62.6|52.13|58.75|50.54|49.37|46.43|44.41|57.37|62.95|60.81|58.66|58.45|61.43|62.42|67.87|58.4|64.89|75.27|73.78|77.47|72.65|66.77|62.19|51.53|48.87|43.94|47.56|55.77|58.95|50.2|43.31|46.07||
2025-12-16 11:06:00|usa_0044|MO|price_next_month|0||||||||||||||||||||||||||||3.3533|3.8065|4.3394|4.2714|5.0418|6.0496|6.1402|6.355|6.9215|7.0574|7.2387|6.8879|6.7746|4.2596|4.2714|4.8714|5.4605|4.9394|4.9847|5.5511|5.4152|6.1402|6.4919|7.6356|8.338|8.1685|9.4827|8.3725|10.7742|10.6718|12.2705|10.7751|11.2835|10.0954|11.9116|13.9018|12.7463|9.5325|10.128|7.1725|5.6771|5.949|6.8653|9.9594|11.9633|13.6245|12.3711|12.7246|13.6245|14.7991|12.5206|11.0796|10.2966|8.3634|10.8784|12.643|15.1145|15.0574|12.9421|13.1759|17.3549|17.6703|18.2059|20.4055|19.6687|19.8916|21.7432|22.113|23.7607|21.2559|20.5002|22.4926|23.3747|20|20.35|19.19|16.54|16.33|17.53|18.11|19.86|21.19|22.16|25.4175|23.51|26.84|26.3|27.55|28.4|32.21|35.97|31.8|33.68|36.51|35.06|37.23|35.22|40.11|40.6|48.34|53.1|50.05|54.38|60.47|61.11|62.71|67.7|66.12|71.18|71.78|64.97|64.22|70.34|56.11|58.68|65.04|49.35|54.33|47.07|44.79|47.53|39.25|41.15|36.08|41.08|47.75|48.04|44.11|50.88|55.57|43.86|46.27|45.04|47.51|45.42|40.17|40.12|43.81|49.01|54.46|52.23|59.15|61.94|56.38||
2025-12-16 11:06:04|usa_0045|BIIB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.806|0.5573|0.4222|0.4421|0.393|0.6141|1.0362|1.8238|3.3006|4.4336|2.3795|3.3206|3.5693|2.7249|4.1833|5.8536|6.4093|5.5266|3.6368|4.5871|7.7526|7.791|15.2166|17.8371|38.7446|19.6502|37.7068|60.2155|54.17|45.3182|49.721|55.2477|54.7687|50.6145|41.0719|42.3891|29.5489|30.1661|31.0964|32.3675|39.5889|54.345|55.2661|53.5712|59.8347|33.3807|36.1901|37.4243|41.2193|41.3114|38.7323|43.8444|44.526|43.4852|52.0791|68.5668|56.1411|55.9016|64.256|39.1929|44.8116|44.526|43.7984|38.806|49.5|49.0855|51.4711|57.7623|60.3045|89.9455|93.8326|107.1793|108.6439|123.4368|134.3242|127.3074|143.7655|201.6567|200.9198|224.9237|287.9731|264.4666|308.007|295.7472|358.4558|344.4274|293.6287|267.5891|251.5159|253.2936|267.0549|258.0741|255.3661|271.21|289.59|311.66|347.81|273.6|334.37|304.27|333.78|229.24|237.82|298.71|268.85|296.83|274.69|252.07|282.61|267.33|326.73|266.68|226|207.44|215.06|283.44|290.9|304.23|270.19|237.54|246.66|214.82|213.2|174|143.93|121.08|128|154.27||
2025-12-16 11:06:09|usa_0046|UNP|price_next_month|0||||||||||||||||||||||||||||9.5|8.5|9.3588|7.8288|9.2963|9.9838|11.25|12.22|11.375|13.3125|12.97|13.875|14.595|15.375|15.9075|15.8125|16.345|14.75|14.75|12.22|12.5625|13.5325|16.2825|16.345|16.6575|17.0325|17.125|14.0325|15|15.9375|17.9375|15.3125|15|13.6875|10.5|11.9075|12.86|14.97|13.5775|13.9375|10.0625|10.5325|10.7975|11.72|13.245|14.2225|13.4225|13.0025|15.5125|14.2|14.6675|14.7625|14.265|14.88|15.235|15.65|16.1|14.7325|14.085|15.7425|14.9|15.9825|17.5775|17.295|22.115|22.8025|21.25|22.6575|25.25|28.5625|29.785|32.01|31.19|36.2975|41.22|33.385|21.895|24.57|28.76|27.57|30.25|37.83|37.335|43.84|47.315|51.735|51.24|49.785|57.155|56.22|61.305|61.515|65.73|73.98|79.295|75.7|87.12|95.215|98.31|116.45|117.21|106.23|97.59|89.35|72|87.23|93.05|88.18|106.58|111.96|102.96|115.79|133.5|133.63|149.89|146.22|159.07|177.04|179.95|165.46|179.42|159.79|173.35|177.19|197.47|222.09|218.76|241.4|244.55|234.29|227.3|197.14|204.19|195.7|232.02|207.61|243.93|237.16|246.73|232.07|247.79|215.66|221.97|220.37||
2025-12-16 11:06:15|usa_0047|ABBV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6|42.39|44.79|48.33|47.79|49.43|53.74|54.41|62.83|63.54|69.34|54.83|58.26|60.17|64.45|61.55|60.58|63.65|72.52|90.25|105.38|93.59|91.54|81.59|88.45|77.98|67.46|79.66|85.27|82.2|98.03|80.67|110.5|108.61|117.96|107.45|133.09|156.35|150.87|144.6|147.69|159.59|141.63|141.18|167.5|162.64|173.15|189.45|172.61|193.51|187.11|225.14||
2025-12-16 11:06:17|usa_0048|MCD|price_next_month|0|2.5741|2.2778|2.5741|2.4907|2.4907|2.662|2.9167|3.1736|3.375|3.6528|3.7083|4.4375|5.5278|5.3333|5.25|5.8125|6.6667|6.9375|5.6875|5.6563|5.3906|5.625|5.9531|6.5|6.875|7.7813|7.75|8.1563|7.5625|7.8438|6.3125|7.125|8.375|8.1875|8.6875|10.875|11.0938|10.9688|11.4688|12.1563|12.0313|12.875|14.4063|15.1875|15|13.565|14.44|16.315|17.5|19.315|20.565|25.125|24|23.19|22.25|22.75|26.75|26.875|22.405|23.565|30.94|33.405|33.5|39.405|42.38|41.69|41.25|37.38|38.06|31.69|31|29.35|27.5|29.14|26.07|27.18|28.4|24.75|18.11|14.24|17.1|23.01|25|25.74|27.23|27.5|29.15|32.39|29.31|31.17|31.6|35.01|34.57|35.39|41.92|44.35|48.28|47.87|59.75|53.58|59.58|59.79|57.93|58.02|53.29|55.06|58.61|62.43|70.59|69.73|77.77|73.67|78.31|86.48|92.85|99.05|97.45|89.36|86.8|95.29|102.14|98.08|96.52|94.17|101.38|94.56|93.73|92.44|96.55|99.86|112.25|123.78|126.49|117.65|112.57|122.57|139.93|155.14|166.91|171.14|167.44|157.54|176.9|178.78|197.57|210.72|196.7|213.97|187.56|194.28|213|207.84|236.08|242.71|245.55|259.45|249.16|263.37|272.66|267.4|295.75|293.2|262.17|292.72|273.04|265.4|292.11|288.7|319.65|300.07|298.43||
2025-12-16 11:06:22|usa_0049|CELG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:06:23|usa_0050|MA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.39|7.12|11.155|10.934|16.743|15.138|17.462|23.739|26.79|13.601|11.918|16.754|18.094|22.055|26.475|25.485|20.53|24.352|23.763|27.636|31.139|32.751|35.557|43.03|43.657|45.986|51.6|53.202|61.061|71.097|79.76|74.35|74.15|74.09|82.03|90.72|97.26|99.63|86.22|97.27|92.38|102.88|106.33|116.13|128.04|146.24|169|172.47|206.06|204.2|202|246.68|275.6|270.19|315.94|265.12|307.6|317.11|325.94|389.07|374.39|357.32|366.3|344.11|340.38|311.41|370.6|368.53|398.27|386.31|449.23|462.5|443.69|507.36|555.43|533.48|554.65|551.99||
2025-12-16 11:06:26|usa_0051|WBA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:06:27|usa_0052|GS|price_next_month|0.73822975517891|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.25|59.81|75.13||73.63|129.5|82.13||95.1|80.1|89||75.45|77.3|78.87||81.5|88.49|96.08||93.91|89.65|104.76||97.5|111.18|128.96||150.95|148.65|194.8||230.82|176.01|226.64||176.41|163.97|78.99||144.57|165.46|169.66||144.26|136.93|156.14||140.73|116.22|95.86||95.7|105.72|117.79||162.08|152.13|168.94||159.81|179.11|188.41||206.19|188.6|190.02||159.48|169.46|219.29||211.26|223.74|247.64||225.88|237.81|190.69||182.49|203.91|221.35||196.49|204.87|230.58||372.02|413.51|380.99||326.85|332.67|386.15||323.9|327.71|341.54||456.52|510.25|608.57||600.45|745.25|826.04||
2025-12-16 11:06:31|usa_0053|COP|price_next_month|0||||||||||||||||||||||||||||9.7196|9.4794|11.0041|9.67|9.7196|10.4323|10.2418|10.0512|9.003|9.4794|10.5772|9.529|10.4323|11.0994|11.7207|12.2924|11.2442|11.9113|12.483|14.0572|12.1514|13.3406|13.4854|12.2924|12.483|15.8181|15.0558|15.5323|16.8206|15.0101|17.5829|18.4405|16.771|18.8903|16.8663|16.4852|14.7242|19.2981|19.5573|17.7239|15.5818|18.0822|19.3553|23.5366|22.3474|22.7171|21.7604|20.7389|22.2864|22.7972|19.725|18.4863|18.3681|19.1723|19.9499|21.7833|25.1108|27.1767|30.024|32.1356|35.3678|39.9646|47.7136|49.8405|49.3221|50.9992|52.3256|45.9222|50.6257|52.8669|61.626|64.7667|61.0695|65.6739|62.2206|39.6483|36.2331|31.2551|33.321|38.2532|36.5914|45.1217|42.0953|45.2723|54.4754|60.1394|54.8794|53.0956|51.9978|54.605|54.44|57.85|58|60.45|64.86|73.33|64.95|74.31|82.5|72.15|62.98|67.92|50.34|53.35|39.08|47.79|40.82|43.45|48.76|47.91|45.37|51.15|58.81|65.5|72.17|69.9|67.69|63.12|59.08|55.2|59.43|42.1|37.39|28.62|40.03|51.14|56.06|74.49|88.62|95.52|97.43|126.09|121.87|102.89|117.72|118.8|111.87|125.62|111.2|109.54|98.83|89.12|95.34|88.86||
2025-12-16 11:06:36|usa_0054|HON|price_next_month|0||||||||||||||||||||||||||||35.05|35.05|33.6732|25.0628|28.934|29.5526|38.7915|41.4055|49.3873|58.1174|55.3737|55.3737|57.4988|65.1015|69.9604|71.457|39.1906|34.4215|38.1629|34.5512|35.6686|39.5398|46.6436|42.4033|49.7665|57.868|58.6163|65.3509|70.2198|72.0855|92.04|35.9181|38.8514|43.7103|43.401|38.8514|38.9112|58.6163|64.5428|56.8104|47.8907|55.8725|33.9226|53.6875|47.1425|48.7687|36.7861|29.4827|33.5335|36.5965|32.2863|23.8855|24.3844|23.5463|28.2156|30.5403|36.0378|34.5013|37.5244|33.6033|35.8981|35.6786|39.1906|34.1222|38.3325|42.4033|38.6119|42.0241|45.586|54.0567|57.3791|60.2725|58.9355|59.2648|50.7243|30.3807|32.7353|31.139|34.621|35.8083|38.5521|47.362|42.7624|47.0028|55.8825|61.0906|52.9791|52.2807|57.9079|60.5219|57.9179|61.1006|68.0847|73.3726|82.7911|86.5326|91.0223|92.6885|91.621|95.9012|97.5375|100.6903|104.8109|103.0449|102.9651|114.0099|116.0652|110.0567|118.7264|131.5904|136.5875|144.6552|160.2184|145.177|160.1984|136.4444|135.3232|163.5881|162.4858|162.7402|163.2019|133.6932|140.7312|155.4101|184.0708|210.1405|220.2688|205.9762|192.6539|182.3184|181.3291|192.2205|196.4226|188.2823|182.9025|172.6612|190.5623|181.5835|192.9083|193.7845|210.7812|198.3258|209.4904|201.33||
2025-12-16 11:06:42|usa_0055|AIG|price_next_month|0||||||||||||||||||||||||||||136.7974|125.5|133.2741|110.997|146.0719|160.4055|147.3958|155.3393|161.9589|146.5132|169.4611|195.2686|209.1785|223.5121|243.2561|238.3046|164.2448|151.1646|167.1575|166.0718|184.6861|189.3198|297.8808|336.1287|384.7825|362.9379|373.8602|431.4505|481.0973|510.3691|634.486|608.0342|657.1846|783.7839|898.468|762.3663|919.9154|1045.5615|1037.7868|1149.8943|1165.9798|1225.2953|1469.3155|1642.0678|1424.5776|1370.6239|1394.9198|1317.0054|1242.4421|1158.1604|1071.0303|1048.0749|906.8235|970.9982|1075.7219|1019.2549|1163.6899|1200.5526|1183.7968|1017.2442|1110.7416|852.0321|1008.6988|1085.7754|1096.8342|1093.3155|1016.574|1125.4867|1146.9341|1171.3975|1075.3868|1057.6257|921.066|774.1177|436.4884|32.0036|21.4474|23.123|11.0086|28.1665|20.2996|32.59|32.2298|35.1955|40.35|31.15|28.7|24.69|25.11|34.03|31.27|34.93|37.83|41.42|45.51|51.65|47.96|53.13|51.98|53.57|48.87|56.29|64.12|63.06|56.48|55.82|54.44|61.7|64.26|60.91|65.45|64.61|63.92|56|55.21|41.29|43.23|47.57|55.99|52.96|50.26|25.43|32.14|31.49|37.44|48.45|47.35|59.09|57.75|58.51|51.77|57|63.22|53.04|60.28|61.31|69.51|75.31|79.23|75.88|73.66|81.52|77.63|78.96||
2025-12-16 11:06:46|usa_0056|LOW|price_next_month|1||||||||||||||||||||||||||||0.8163|1.4766|0.7538|0.6444|0.91|1.0781|1.0744|0.8438|1.2109|1.3713|1.1169|1.4138|1.7813|2.3594|2.5|3.2031|4.1288|3.9225|4.5163|4.6725|4.2038|3.3912|4.1563|3.9375|3.875|4.2813|4.5475|5.0788|4.5625|4.9225|4.3288|5.7425|7.305|9.9063|8.765|10.5625|14.8275|12.9225|11.3125|12.4525|11.9525|11.6575|11.2025|10.015|13.97|17.3825|18.6|22.655|22.625|23.58|20.75|20.75|19.65|21.13|27.43|29.15|28|26.785|24.85|27.665|29.39|28.605|32.155|33.74|34.09|31.14|27.06|30.16|32.55|32.82|31.06|24.41|23.97|24|24.64|20.66|15.84|19.01|21.5|21.81|23.71|24.75|20.28|22.7|26.17|24.14|19.93|24.01|28.38|26.72|28.48|36.09|38.15|42.11|45.82|47.48|50.03|47.08|52.51|63.83|74.09|69.98|69.17|76.6|67.53|80.13|76.56|70.55|74.37|78.77|73.89|83.37|89.59|95.01|108.75|94.37|105.09|93.28|112.2|117.31|106.57|130.35|164.69|155.82|159.75|194.83|203.89|244.59|221.06|195.3|194.14|212.55|205.75|201.13|230.48|198.83|240.67|221.29|248.5|272.43|248.64|225.73|258.06|242.48||
2025-12-16 11:06:50|usa_0057|USB|price_next_month|0||||||||||||||||||||||||||||4.96|4.3333|4.96|3.25|5.4167|6.3733|6.6667|8.0833|9.04|9.1667|8.75|8.5|9.8333|9.8733|10.1233|10.5833|10.4567|11.5433|12.1667|12.4167|12.0433|13.5|14.46|16.5833|17.5|20.0833|20.4167|22|25.3333|25.5833|29.6667|33.8967|36.5|42.3333|46.3333|36.7733|34.0233|37.06|31.13|37.06|22.19|20.31|19.19|24.19|29.55|21.18|23.74|17.78|20.82|23.7|21.39|21.09|21.1|22.15|24.52|27.22|28.27|25.64|28.3|28.61|30.05|27.9|30.06|29.58|29.91|31.44|32|33.84|35.6|34.35|29.95|33.16|33.95|33.89|30.61|29.81|14.84|18.22|20.41|23.22|25.08|26.77|23.9|24.2|27|25.82|26.06|25.59|28.22|32.17|33.5|33.21|33.1|33.28|37.32|37.36|39.73|40.78|42.03|42.6|41.91|42.87|45.21|42.18|40.06|42.69|42.17|44.76|52.65|51.28|52.78|54.38|57.14|50.45|53.01|52.27|51.16|53.32|57.15|57.02|53.22|36.5|36.84|38.95|42.85|59.35|55.54|60.37|58.19|48.56|47.2|42.45|49.8|34.28|39.68|31.88|41.54|40.63|44.88|48.31|47.78|40.34|44.96|46.68||
2025-12-16 11:06:55|usa_0058|EBAY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4576|4.8687|10.9497|5.1394|7.1092|7.8946|8.3749|5.261|5.4188|5.1957|5.3115|6.5836|5.5219|6.2101|5.5872|6.007|6.6541|7.9083|9.7759|11.2901|11.7698|14.0847|16.8414|16.4837|20.5452|17.1508|13.346|17.5843|16.671|18.1398|14.4824|10.1305|13.5228|13.6322|14.2846|13.6364|15.1937|11.3174|13.1693|10.5935|6.4268|5.059|6.9319|8.9437|9.373|9.6886|10.0085|8.8006|12.5674|12.7779|14.474|13.7838|13.3965|13.2976|17.2644|18.6449|20.3116|23.5565|22.0498|21.7552|22.1845|22.3907|21.8141|22.235|22.0961|22.3065|24.5203|28.12|27.9|23.46|24.43|31.16|28.51|31.83|33.41|35.73|37.64|40.58|37.88|33.45|29.03|33.65|38.75|41.19|35.25|33.56|39.83|55.28|47.63|56.51|55.79|68.21|76.72|60.07|51.92|48.63|39.84|49.5|46.43|44.51|39.23|41.07|51.54|55.61|57.51|67.48|68.16|91.75|81.31||
2025-12-16 11:06:58|usa_0059|SBUX|price_next_month|0||||||||||||||||||||||||||||||||||||||0.4159|0.4609|0.6016|0.6055|0.7422|0.8359|0.75|0.9297|0.9063|0.8478|0.75|0.7344|1.1681|1.2266|1.0469|1.6956|1.625|2.0313|2.1406|1.8675|2.5625|2.0625|2.285|3.0081|2.6175|2.7113|3.2538|4.6175|2.9063|3.3988|4|3.7775|4.6875|5.5862|6.2425|4.8375|4.51|4.28|5.9425|5.705|4.9075|5.96|5.68|5.8775|6.8325|7.9|9.1525|9.73|11.7475|13.22|13.5|12.38|13.1375|14.14|15.85|18.635|17.115|18.875|17.47|15.51|13.34|13.34|9.455|8.115|7.345|6.565|4.72|7.23|8.85|9.49|10.895|12.99|12.425|14.28|15.765|18.1|20.045|21.18|23.96|28.685|22.64|22.95|28.06|30.42|35.6445|40.525|35.56|35.31|38.84|37.78|43.765|49.58|57.93|62.57|60.77|56.23|58.05|53.07|55.22|60.06|53.98|54.84|56.81|57.57|52.39|58.27|68.14|77.68|94.69|84.56|84.83|76.73|76.53|86.96|96.81|114.49|121.43|106.07|98.32|74.64|84.78|86.59|109.14|114.29|101.57|92.24|93.03|88.49|77.95|97.7|107.68|80.05|89.16|80.87||
2025-12-16 11:07:03|usa_0060|AXP|price_next_month|0||||||||||||||||||||||||||||8.5339|7.9478|8.5339|5.53|6.6671|7.3265|7.4349|5.5681|6.0429|6.5938|6.7404|6.2627|6.8136|8.2057|9.5625|9.4512|9.5625|8.6833|7.7661|9.0497|9.2314|10.1838|11.2828|11.907|13.4807|14.2134|12.8213|13.7738|18.2078|19.2687|24.5437|22.8586|24.5261|29.9477|32.3479|25.8156|30.1499|38.2999|38.6106|45.1311|48.2815|43.8124|49.8406|52.7507|41.4093|37.3123|35.4573|25.8742|31.5185|36.0551|30.9998|31.9757|31.2372|33.2857|38.8333|41.2598|45.5766|43.0358|44.1787|46.658|46.9042|46.3327|48.3548|49.77|52.45|53.81|52.06|57.81|58.22|60.67|58.54|60.95|49.13|48.02|37.12|27.5|16.73|25.22|28.33|34.84|37.66|46.12|44.64|41.46|43.38|49.08|50.04|50.62|50.14|60.21|57.71|55.97|58.81|68.41|73.77|81.8|85.02|87.43|88|89.95|80.69|77.45|76.06|73.26|53.5|65.43|64.46|66.42|76.38|79.25|85.23|95.52|99.4|98.75|99.52|102.73|102.7|117.23|124.37|117.28|129.87|91.25|93.32|91.24|116.26|153.35|170.53|173.78|179.82|174.71|154.02|148.45|174.93|161.34|168.88|146.03|200.74|234.03|253.04|270.08|317.45|266.41|299.31|360.73||
2025-12-16 11:07:07|usa_0061|TWX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:07:08|usa_0062|LLY|price_next_month|0||||||||||||||||||||||||||||15.095|16.53|20.8125|16.8425|19.5|19.1875|19.0925|19.2175|19.7175|17.1875|17.655|15.4075|14.125|12.375|11.6575|13.5325|14.97|12.3125|12.1575|15.5|16.47|18.6875|19.5625|24.1575|28.625|29.565|28|35.25|43.565|43.94|56.5|67.06|67.63|69.56|67.25|80.75|93.69|73.63|65.69|68.88|66.88|77.13|103.88|89.38|78.8|85|79.28|76.5|75.1|66.05|58.42|55.5|60.24|63.82|65.84|66.62|68.04|73.81|63.72|54.91|54.24|58.47|56.32|49.79|56.62|52.92|56.77|56.01|54.12|59.13|54.09|54.15|51.39|48.14|47.11|33.82|36.82|32.92|34.89|34.01|35.2|34.97|35.6|35.2|34.77|37.01|38.3|37.16|39.74|41.39|44.03|48.63|53.69|55.38|53.11|49.82|54.01|59.1|61.06|66.33|72|71.87|84.51|81.57|79.1|75.53|82.89|73.84|77.03|82.06|82.66|81.94|81.45|81.07|98.81|108.44|119.86|117.04|108.95|113.95|139.64|154.64|150.29|130.46|207.97|182.77|243.5|254.76|245.39|292.13|329.69|362.09|344.15|395.86|454.55|553.93|645.61|781.1|804.27|829.74|811.08|898.95|740.07|862.86||
2025-12-16 11:07:13|usa_0063|ABT|price_next_month|0||||||||||||||||||||||||||||3.835|3.9923|5.2034|4.9044|5.2034|6.0563|6.445|7.0431|7.6412|7.8948|7.2656|6.9379|6.579|6.6675|5.9809|6.7871|7.0575|6.7895|6.7297|7.4163|8.4642|9.4211|9.5695|9.5097|10.1676|9.7202|10.4977|12.1413|13.0384|14.5934|15.67|14.6676|16.9403|17.4954|19.9188|22.4882|22.2203|23.1485|20.5456|19.3208|15.5791|18.3925|19.8566|25.2682|21.4643|22.1916|25.6414|25.3495|27.6079|25.8136|19.8136|20.0337|18.2394|19.4404|18.7801|20.3925|20.6126|21.0624|18.8279|20.3973|21.5409|23.5217|22.3112|20.5983|20.6461|20.4499|22.8567|22.7323|25.3591|27.0912|24.2538|26.1342|26.8806|25.2395|26.9572|26.3878|26.5266|20.0241|21.5265|24.1964|25.3304|24.4787|23.4835|24.5552|21.6079|24.8997|24.5552|25.7754|25.9093|29.6941|31.7276|31.34|33.88|36.92|36.63|36.55|36.66|38.74|42.12|43.59|44.76|46.42|50.69|44.8|37.85|38.9|44.75|39.24|41.77|43.64|49.18|54.23|62.16|58.13|65.54|68.94|72.98|79.56|87.1|83.61|87.14|92.09|100.64|105.11|123.59|120.08|120.98|128.89|127.46|113.5|108.84|98.94|110.55|110.47|111.33|94.55|113.15|105.97|105.94|113.37|127.93|130.75|126.19|123.62||
2025-12-16 11:07:18|usa_0064|NKE|price_next_month|2||||||||||||||||||||||||||||0.9492|1.078|0.8805|1.1384|1.3078|1.0281|1.5447|2.0709|1.9319|1.7859|2.2903|2.3969|2.2191|1.6009|1.3119|1.3538|1.6563|1.8672|1.8516|2.3322|2.3438|2.625|3.4728|4.3519|5.0781|6.4219|7.6094|7.5|7.735|7.2975|6.625|4.8825|5.5313|6.0862|4.6013|5.07|7.2112|7.9225|7.11|6.195|4.9538|4.9763|5.0075|6.9763|5.0687|5.2488|5.8513|7.03|7.5012|6.7062|5.3975|5.5587|6.4275|6.6863|7.6025|8.5575|9.7338|9.4688|9.85|11.3362|10.4138|10.825|10.21|10.8488|10.6375|10.125|10.9525|12.3788|13.2825|14.5725|14.665|16.06|17|14.9025|16.725|12.75|11.7225|12.945|16.175|16.5175|18.375|16.8875|20.035|21.355|18.925|22.495|21.3775|24.0925|27.11|21.945|23.7275|25.8|29.505|31.84|36.32|39.32|36.93|38.775|44.6|48.075|50.165|54.01|61.485|62.5|61.47|55.2|52.65|50.83|55.73|59|51.85|62.55|66.44|79.68|84.72|74.14|84.21|83.95|93.92|101.31|82.74|98.05|125.54|141.47|132.89|154.49|145.23|166.67|134.56|102.2|83.12|117.01|122.64|110.37|95.62|108.57|93.98|75.37|88.4|75.67|63.48|71.04|69.73|67.78||
2025-12-16 11:07:22|usa_0065|UPS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|66.5|58.75|60.75|61.9|57.45|56.83|51|57.48|60.04|65.34|60.01|60.33|62.12|63.08|72.52|71.27|70.15|71.96|79.18|74.68|71.31|72.97|72.94|74.91|81.07|68.91|75.35|72.28|70.43|75.72|75.1|72.97|72.41|63.08|52.78|42.49|52.34|53.73|53.68|57.77|69.14|65|67.34|71.62|74.97|69.22|70.24|75.65|78.14|75.61|73.25|79.29|85.84|86.8|98.24|95.23|98.5|97.09|104.91|98.84|100.53|102.36|103.02|93.2|105.07|108.1|107.76|109.13|107.46|110.29|117.53|127.32|113.5|119.89|106.54|105.4|106.22|119.47|115.17|103.52|94.66|142.76|157.11|155|203.86|191.36|213.47|202.21|179.98|194.89|167.77|185.23|179.81|187.13|141.25|141.9|147.48|130.37|134.06|114.23|95.3|86.16|96.42||
2025-12-16 11:07:25|usa_0067|COST|price_next_month|1.8765613519471|||||||||||||||||||||||||||||20.75|14.625|19.625||27|30.125|25.125||16.5|16|18.125||17|18.94|9.625||7.47|8.03|6.44||8.125|8.56|7.625||10.81|10.25|12.56||16.44|18.815|22.315||31.53|23.69|36.095||40.03|36|45.625||33|34.94|39.94||41.08|35.56|44.38||38.62|32.37|28.06||36.6|31.15|37.18||41.18|41.51|48.41||44.73|43.09|49.47||57.13|49.68|52.87||58.52|61.37|69.76||70.14|64.93|52.5||45.78|56.38|59.17||54.83|64.49|72.21||81.24|82.13|83.32||95|100.16|98.73||110.57|115.17|119.02||115.16|125.32|141.75||135.06|144.57|161.5||157.04|152.51|160.11||159.93|164.29|186.12||208.98|234.88|203.71||264.26|288.11|293.92||303.21|355|376.78||395.67|449.35|567.7||479.28|472.27|456.5||538.38|564.96|660.08||849.99|886.52|916.27||989.94|925.63|860.56||
2025-12-16 11:07:31|usa_0068|FOXA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|37.82|32.84|37.14|26.39|25.74|26.185|34.93|38.28|36.2|41.59|39.16|36.6|34.1|29.84|33.94|32.44|33.15|30.25|32.3|31.71|37.51|41.71|51.18|49.51|55.92|61.11||
2025-12-16 11:07:33|usa_0070|CL|price_next_month|0||||||||||||||||||||||||||||2.8588|2.8625|3.5769|3.4406|3.6244|4.1425|4.21|4.4075|5.0038|5.3375|5.6375|6.4512|6.1475|6.5213|5.6463|6.4962|6.6338|6.5637|6.0225|6.9013|7.1925|8.085|8.1125|8.08|8.6913|9.0538|9.33|11.0062|11.615|13.3938|18.3475|15.7425|17.88|21.96|22.6525|21.77|19.885|25.3925|24.555|30.17|29.625|28.565|27.845|29.38|30.04|27.925|27.1|28.76|28.575|26.505|25.675|27.49|25.455|28.585|27.3|26.595|25.635|28.94|26.6|22.31|26.27|24.895|26.47|26.48|27.445|29.56|29.66|31.985|34.15|33.87|33|38.135|38.25|35.35|37.135|31.38|32.52|29.5|36.22|39.315|40.015|42.05|39.49|38.56|38.385|42.175|42.19|45.185|45.36|49.47|53.68|52.48|53.685|59.705|59.87|64.73|61.23|67.3|63.4|66.88|67.52|67.28|68.02|66.35|67.53|70.92|74.43|71.36|64.58|72.04|72.2|70.45|74.24|65.23|67.01|59.55|64.68|72.79|71.74|68.6|73.78|70.27|77.2|78.89|78|80.7|79.5|76.19|82.45|77.05|78.74|73.84|74.53|79.8|76.26|75.12|84.2|91.92|99.19|93.71|86.7|92.19|83.85|77.05||
2025-12-16 11:07:38|usa_0071|MDLZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0864|22.082|22.5072|25.3468|24.3392|25.3992|24.2215|19.4648|18.6601|19.0984|20.4005|21.5324|19.9686|21.2249|21.6109|20.6229|20.0995|19.2293|18.7386|19.1704|21.3034|22.5072|23.1026|21.5258|22.7951|21.3295|19.9883|20.6949|19.4976|18.6274|18.5358|15.3102|18.5619|18.0254|18.117|20.1453|19.5499|20.5771|20.4005|21.853|22.8409|23.0568|25.0589|25.1767|25.5267|26.55|27.79|29.82|30.8|33.835|34.45|34.65|38.31|35.155|36.94|36.99|42.03|45.74|41.35|43.26|45.25|42.12|44.93|44.74|44.24|41.43|44.5|41.91|41.52|42.12|43.51|50.23|54.42|52.03|55.44|51.44|54.88|53.19|56.87|58.69|65.23|59.79|66.98|65.21|62.94|58.35|64.845|70.5|73.88|65.65|72.85|71.83|66.01|69.15|57.6|65.65|70.75|60.21||
2025-12-16 11:07:41|usa_0072|TXN|price_next_month|0||||||||||||||||||||||||||||1.9475|1.8875|1.7844|1.3475|2.1081|2.28|1.8513|1.8125|2.0631|2.0088|2.4419|2.8763|3.1738|3.3606|4.1825|3.8881|4.375|4.7813|4.9144|4.68|4.3125|6.625|9.7656|8.5625|5.7975|7.0625|5.4063|6.0163|9.7975|11.1563|14.375|13.3362|13.6575|16.0325|14.845|15.9325|24.72|25.5325|36|44.875|53.875|81.44|59.5|49.06|43.8|38.7|34.5|27.99|31.21|30.93|23.15|15.86|15.9|18.49|18.87|28.92|31.35|25.1|21.33|24.45|23.21|24.96|31.76|28.55|29.23|34.71|29.78|30.18|31.19|34.37|35.19|32.6|30.95|29.16|24.38|19.56|14.95|18.06|24.05|23.45|22.5|26.01|24.69|29.57|33.91|35.53|29.75|30.73|32.38|31.94|27.24|28.09|33.08|36.21|39.18|42.085|42.4|45.45|46.25|49.66|53.45|54.21|49.98|56.72|52.93|57.04|69.75|70.85|75.54|79.18|81.38|96.69|109.67|101.43|111.32|92.83|100.68|117.83|125.01|117.99|120.65|116.07|127.55|144.59|165.69|180.51|190.62|187.48|179.49|170.25|178.89|160.63|177.21|167.2|180|142.01|160.12|176.42|203.81|203.16|184.61|160.05|181.06|161.46||
2025-12-16 11:07:46|usa_0073|F|price_next_month|0||||||||||||||||||||||||||||8.3444|8.0051|7.5281|5.0338|5.0792|5.8955|6.0769|4.9195|5.5327|8.2319|8.299|6.6211|8.3679|9.9316|9.5688|11.225|12.1537|10.5792|11.566|10.7026|9.1607|9.8427|10.5212|10.4305|10.7026|13.0172|11.7474|11.3375|11.6567|12.6072|14.8312|15.8507|18.5027|25.0906|31.2195|29.7133|33.6513|35.0206|26.564|30.0584|27.2486|29.9872|26.5611|26.13|28.19|29.48|25.47|16.05|15.3|16|13.47|8.46|9.11|10.3|11.06|12.13|14.54|15.36|14.72|13.03|13.17|9.11|10.74|8.32|8.58|6.95|6.67|8.28|8.13|8.04|8.51|8.87|6.64|8.26|4.8|2.19|1.87|5.98|8|7|10.84|13.02|12.77|14.13|15.95|15.47|12.21|11.68|12.42|11.28|9.24|11.16|12.95|13.71|16.88|17.11|14.96|16.15|17.02|14.09|14.71|15.8|14.83|14.81|11.94|13.56|12.66|11.74|12.36|11.47|11.22|12.27|10.97|11.24|10.04|9.55|8.8|10.45|9.53|8.59|8.82|5.09|6.61|7.73|10.53|11.54|13.95|17.08|20.3|14.16|14.69|13.37|13.51|11.88|13.21|9.75|11.72|12.15|10.82|10.29|10.08|10.01|11.07|13.13||
2025-12-16 11:07:50|usa_0075|OXY|price_next_month|0||||||||||||||||||||||||||||13.5494|12.8875|12.4079|9.65|8.9306|9.0505|11.511|10.8491|9.1128|9.9522|9.8323|8.1536|8.9306|10.6093|10.1296|8.9306|8.6332|8.5133|9.5301|10.4894|8.9306|11.0313|10.7915|10.3119|10.3119|12.2879|10.7292|11.7508|12.2304|10.5517|12.0194|13.3383|12.2304|14.1201|10.6716|9.5301|7.2855|9.6836|9.3814|10.9402|9.5301|10.2831|9.7124|9.5301|10.8922|14.4463|13.2568|12.1441|12.4462|13.7892|12.993|13.6837|14.0098|14.3168|15.6789|16.9115|21.1274|22.6382|23.631|26.7774|28.0004|33.094|39.4634|37.8327|46.864|49.2765|51.6794|45.027|44.4707|48.6338|54.4085|66.236|65.0369|79.8189|75.6174|53.2765|52.3269|53.996|68.4326|72.7876|75.1474|85.0468|74.7541|75.4255|92.7399|109.6323|94.1788|89.1524|95.704|87.5025|83.4832|75.7421|84.6727|85.6223|85.4209|92.1644|84.0012|91.8478|93.728|85.3058|79.9677|80.0677|70.1717|74.5099|68.8022|76.65|74.73|72.91|67.77|61.54|61.93|64.57|74.97|77.26|83.93|67.07|66.78|58.88|51.36|40.5|39.72|16.6|15.74|9.13|20.06|25.36|26.1|33.53|37.67|55.09|65.75|72.6|64.79|61.53|63.13|61.81|57.57|66.14|60.82|50.11|46.65|39.41|43.94|41.2||
2025-12-16 11:07:55|usa_0076|ACN|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|26.15|28.99|18.75|16.14|17.47|15.67|17.65|22.34|26|24.45|26.62|26.7|27.33|24.16|23.88|25.11|28.57|30.9|26.29|29.36|35.08|37.59|42.06|38.02|38|35.32|39.12|38|31.69|27.49|31.17|37.25|40.88|42.21|38.24|41.92|48.73|54.27|54.79|53.65|54.24|65.46|59.83|64.91|71.12|74.88|81.83|76.12|75.62|78.8|83.06|78.98|89.74|93.94|97.02|95.95|102.99|115.26|119.43|116.13|124.1|121.35|126.53|136.64|151.75|147.41|161.77|170.05|137.2|176.02|185.56|191.38|211.1|162.88|207.4|224.08|259.47|278.55|285.66|324.21|415.42|320.5|279.81|265.42|263.12|253.27|301.72|316.8|353.82|380.44|304.62|336.18|360.43|305.32|298.89|239.99|274.66||
2025-12-16 11:07:59|usa_0077|SPG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||23.0358|25.1513|25.0385|22.4528|21.9827|22.3306|23.0358|21.8605|21.0425|21.6254|22.0955|24.8034|27.5019|26.9189|30.0875|29.0909|31.2064|30.9713|29.2695|28.1506|24.7376|26.9753|24.9726|21.6818|23.2144|23.9196|24.5683|20.9766|24.7564|24.888|26.6557|25.8565|28.4797|31.7329|33.8391|32.109|30.7457|34.5254|39.8189|42.3858|48.9392|45.3287|48.5255|54.8345|55.7559|62.1213|74.9743|67.3396|77.8891|76.9864|80.4183|91.2968|107.5535|108.3903|81.3585|98.0947|84.0382|93.8919|87.094|63.0239|40.4113|48.5161|52.3899|63.8325|67.6969|83.6997|83.8878|90.2814|95.3868|107.6945|113.3077|120.7638|127.7403|146.3006|150.8983|143.1132|150.6068|167.4276|150.494|145.3133|145.586|162.8487|168.19|179.21|198.66|181.49|187.22|201.46|186.28|201.17|227.04|185.96|183.77|165.26|158.5|155.33|163.37|156.34|176.21|183.52|182.12|173.7|162.2|150.68|133.15|66.77|62.35|62.81|92.93|121.74|126.52|146.58|147.2|118|108.64|108.98|128.46|113.32|124.6|109.89|138.61|140.53|153.44|169.12|173.86|157.38|163.79|175.76||
2025-12-16 11:08:03|usa_0078|HPQ|price_next_month|1||||||||||||||||||||||||||||1.3443|1.4883|1.0872|0.9351|1.4534|1.6909|1.6482|1.5002|2.2754|2.3689|1.7845|2.0728|2.2987|2.5986|2.3103|2.2987|1.3752|1.1907|1.3652|1.4824|1.7442|4.0047|4.855|5.037|6.1142|6.4608|5.3088|6.5381|6.8099|6.2489|7.4632|7.4183|8.1315|7.563|5.8923|7.5929|8.0617|11.4454|12.787|11.5128|16.3228|14.5848|26.6638|14.0015|12.803|13.0481|10.3604|9.861|9.0574|8.6261|6.0973|8.844|7.196|8.8531|9.0483|9.8701|10.3105|9.6431|8.1222|9.0801|9.4433|10.2197|12.6032|13.4704|14.8959|14.7007|16.5985|17.9151|17.8651|20.7526|22.4052|23.2269|21.6879|21.3655|21.302|16.0173|13.1798|15.5951|20.3803|22.2735|23.059|20.8888|17.4565|19.0365|19.8083|16.9707|11.8178|12.6895|11.4909|10.2969|7.6636|5.8975|9.1437|11.0868|10.1425|12.4171|13.5657|15.2092|17.2522|17.7335|15.8176|15.1638|12.7394|12.54|10.69|13.38|14.37|15.4|17.37|18.76|19.08|21.45|23.39|22.03|24.65|23|19.73|18.68|18.29|20.08|20.79|15.14|19.55|21.93|28.97|29.23|29.74|35.28|34.36|38.84|28.71|30.04|29.52|29.06|29.71|29.34|28.33|36.5|36.18|35.43|30.87|24.9|28.54|24.42||
2025-12-16 11:08:08|usa_0079|DOW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.98|48.44|51.03|48.47|36.69|41.73|46.25|55.74|62.65|61.95|58.71|57.18|67.37|51.3|47.85|59.35|52.5|53.7|47.54|53.6|56.98|52.86|49.7|39.05|29.95|25.18|23.85||
2025-12-16 11:08:10|usa_0080|GM|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.67|30.95|28.1|22.96|24.72|24.01|19.11|25.56|28.78|28.98|37.08|36.95|36.83|33.98|34.9|30.34|33.7|37.11|31.05|33.48|29.65|31.97|32.15|31.4|37|33.69|35.57|42.98|43.38|39.22|39.48|33.54|37.67|39.99|40.88|37.91|34.88|23.78|26.3|34.09|55.86|58.55|57.05|54.26|56.24|38.66|34.76|37.86|36.44|32.22|39.23|29.01|38.8|45.08|48.3|52.07|49.46|47.11|53.21|69.87||
2025-12-16 11:08:15|usa_0082|KMI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.36|28.35|30.11|32.47|35.09|35.81|34.38|37.73|39.98|37.76|35.95|34.32|33.68|35.98|38.68|41.05|44.57|35.03|29.75|15.29|18.16|20.22|21.19|22.42|20.72|20.47|18.65|18.82|16.54|18.03|17.94|17.48|19.39|20.58|19.98|21.56|15.71|14.89|11.83|15.59|17.44|17.85|17.3|17.43|18.4|17.32|17.73|18.36|17.21|17.29|16.79|16.92|18.81|21.49|24.95|27.48|26.85|27.11|26.08||
2025-12-16 11:08:18|usa_0083|MS|price_next_month|0.79391891891892|||||||||||||||||||||||||||||||||||||||||||||16.1872|17.6939|14.527||19.7152|21.2717|21.1679||24.5921|20.7529|28.3775||17.2249|19.9767|22.5418||32.3994|24.0982|28.8963||40.053|35.6161|50.0642||59.3532|89.3037|52.6127||53.9657|44.2866|46.0714||37.737|35.4625|37.5544||37.9777|40.5013|45.8887||44.4194|42.1117|42.1283||40.6424|42.2279|46.5113||49.4914|54.6132|63.2215||70.5929|62.37|52.72||44.23|40.83|14.75||30.32|28.96|31.58||27.11|24.69|24.46||24.16|17.5|14.79||13.36|15|16.87||25.9|25.76|31.3||30.86|34.31|35.18||38.2|34.45|34.3||27.37|32.06|41.36||41.74|45.5|51.61||50.14|48.83|44.39||40.69|41.49|49.48||44.2|52.26|61.83||90.95|104.43|94.82||86.14|85.22|93.07||81.76|85.15|79.34||97.84|103.61|131.61||128.03|150.48|169.66||
2025-12-16 11:08:23|usa_0084|LMT|price_next_month|0||||||||||||||||||||||||||||18.125|16.5|13.75|13.31|19.19|22.19|23.25|22.69|20.75|23.25|23.75|23|27.815|31.065|33.56|34.435|32.435|30.69|31.5|36|36|28.875|31.44|34|37.69|40.315|41.44|44.815|46|44.75|53.19|47.53|52.03|55.69|49.845|55.69|35.25|43.06|34.81|20|18.5|24.88|28.13|35.85|34.68|35.16|39.62|48.77|52.97|62.9|64.11|57.9|51.05|50.05|52.34|46.36|48.62|47.7|52.99|55.09|57.81|60.95|62.4|60.56|67.65|75.9|79.68|86.93|97.19|96.14|98.48|110.04|107.92|106.04|104.33|85.05|82.04|78.53|74.76|68.79|74.52|84.89|75.15|71.29|79.6|79.25|75.73|75.9|82.32|90.54|89.27|93.67|86.87|99.09|120.12|133.34|150.91|164.14|166.97|190.57|188.37|186.6|207.1|219.83|211|232.38|252.73|246.38|251.33|269.45|292.13|308.16|354.85|320.84|326.1|293.85|289.69|333.33|362.17|376.68|428.12|389.06|378.97|350.13|321.82|380.56|371.67|332.32|389.13|432.12|413.81|486.68|463.26|464.45|446.37|454.64|429.41|464.93|541.92|546.05|462.95|477.75|420.98|491.88||
2025-12-16 11:08:27|usa_0085|DUK|price_next_month|0||||||||||||||||||||||||||||46.7378|45.1415|49.5122|27.2061|23.5781|23.689|24.9695|26.7793|27.9573|28.922|30.8427|30.5183|31.372|33.5061|36.2805|37.3476|35.8537|31.2695|32.6525|33.8305|34.4708|33.7195|35.4269|38.2013|42.4696|40.122|40.8732|41.7269|40.0195|37.4586|43.272|41.4025|46.2598|49.4098|48.7696|55.2232|52.7647|47.8049|45.1927|48.283|49.2988|49.0854|52.6622|73.7903|62.4366|79.8342|65.9196|65.5781|59.5342|65.4415|43.5196|34.983|29.0756|30.0317|29.9634|30.9878|37.1|35.9561|36.7074|41.8805|45.7391|49.8366|50.4342|45.2098|48.4025|49.7171|51.7659|54.0196|59.0701|61.5601|51.0901|57.5101|55.9501|54.9301|52.7401|49.14|45.45|41.43|46.44|47.46|49.59|50.34|51.3001|54.6301|53.6401|55.9501|55.8001|61.2601|63.9301|64.2901|67.78|65.69|68.74|75.2|71|71.73|70.62|74.49|72.13|82.15|87.14|77.57|74.22|71.47|75.3|78.78|85.59|80.02|78.54|82.5|85.12|88.31|78.5|80.16|81.62|82.63|87.78|91.12|86.72|94.26|97.63|84.66|84.74|92.11|94|100.69|105.11|102.01|105.06|110.16|109.93|93.18|102.45|98.88|93.62|88.89|95.83|98.26|109.27|115.27|111.99|122.02|121.64|124.3||
2025-12-16 11:08:32|usa_0086|TMO|price_next_month|0||||||||||||||||||||||||||||8.9804|9.1568|8.1635|6.5666|9.0145|9.8314|10.4349|11.7471|12.8116|11.8894|11.2859|12.3505|14.195|15.9341|15.9341|17.3986|18.3934|16.2543|17.0933|19.5718|19.1363|23.1134|27.3787|29.4602|34.827|39.4702|35.9094|35.064|32.9025|33.1427|32.7872|35.8421|37.4656|38.2438|21.855|19.1555|15.9757|15.4282|16.5137|12.9689|16.629|18.6175|19.9336|27.8591|28.4835|25.3229|21.903|21.14|21.96|18.9|16.98|18.39|18.17|18.17|22.25|21.98|27.87|29.2|25.72|29|29.94|24.98|29.86|30.19|33.64|38.54|37.01|42.87|47.85|52.06|52.21|58.81|51.49|57.87|60.52|40.6|35.93|35.08|45.28|45|46.15|55.28|44.86|51.42|57.27|59.99|60.09|50.27|52.9|55.65|55.67|61.06|72.14|80.68|91.11|97.78|115.14|114|121.5|117.57|125.21|125.68|139.53|130.78|132.06|144.25|158.84|147.03|152.39|165.33|175.53|193.83|224.11|210.35|234.53|233.65|245.67|277.45|277.68|301.98|313.19|334.68|413.95|473.12|509.7|470.23|540.01|633.07|581.3|552.92|598.41|513.97|570.33|554.9|548.66|444.77|538.98|568.72|613.34|546.32|597.75|429|467.68|567.39||
2025-12-16 11:08:37|usa_0089|TGT|price_next_month|1||||||||||||||||||||||||||||30.75|37.81|28.375|27.19|34.125|40|39.06|28.69|34.06|33.935|33.185|39.375|38.56|36.25|33.25|35.685|35.75|39.315|42.375|40.815|35.25|35.44|36.565|36.315|37.19|51|17.065|19.44|21|24.065|28.5|33.22|38.655|23.19|18.375|22.5|31.28|31.5|28.905|35.28|29.5|31.375|23.19|30.06|39|37.8|34.65|37.54|41.9|41.45|34.2|34.78|28.65|36.63|40.6|38.72|43.96|44.7|44.58|51.22|50.82|53.7|53.75|53.51|54.4|48.92|48.39|58.09|61.53|62.43|65.93|59.97|52.61|53.36|53.02|33.76|28.31|39.3|47|46.56|51.52|54.53|51.16|56.94|52.55|49.53|51.67|52.7|56.69|57.91|64.09|63.13|62.96|69.5|63.31|63.93|62.54|56.76|60.07|74|76.83|79.32|77.71|72.5|78.45|68.78|70.19|77.24|58.77|55.15|54.53|59.9|75.41|72.89|87.5|70.96|72.64|80.45|107.04|125.01|103|122.33|151.21|179.53|183.44|226.92|246.98|243.84|199.77|161.88|160.34|167.07|168.5|130.93|126.55|133.81|152.92|156.16|153.62|132.31|124.24|94.01|95.98|90.62||
2025-12-16 11:08:42|usa_0090|EOG|price_next_month|0||||||||||||||||||||||||||||5.5925|5.4375|6|6.75|4.3425|4.75|5.0625|5.6875|4.5|6.0925|7.28|7.625|7.9375|9.845|10.6575|10.6875|5.5075|5.9375|4.97|5.5325|4.4375|5.72|5.4075|5|6.095|6.625|6.25|6.4375|5.8125|4.6575|5.095|5.265|5|5.845|3.97|4.1725|4.3125|4.75|5.345|5.2025|3.97|6.22|7.39|9.845|10.935|11.5975|8.8375|8.8425|8.4975|10.6375|8.5725|9.2575|9.69|9.345|9.695|10.535|11.325|12.3125|15.8875|16.64|18.5625|23.775|30.55|33.89|42.27|35.115|37.075|33.265|34.565|36.72|35.05|44.3|43.665|65.24|50.265|40.46|33.885|31.74|37.015|40.83|45.21|56.06|48.75|47.86|53.195|56.525|51|44.715|53.07|54.905|49.005|58.245|62.49|60.58|72.745|89.2|82.62|98|109.44|95.05|89.03|98.95|77.19|85.85|71.02|82.62|81.7|90.42|101.58|92.5|95.14|99.87|115|118.17|128.94|105.34|99.2|96.05|85.85|69.31|72.91|47.51|46.85|34.24|50.96|73.64|72.86|92.46|111.48|116.76|111.22|136.52|132.25|119.47|132.53|126.25|113.79|132.13|126.8|121.96|125.79|110.33|120.02|105.84||
2025-12-16 11:08:46|usa_0091|DHR|price_next_month|0||||||||||||||||||||||||||||0.6092|0.7541|0.909|0.5937|0.7797|0.8314|0.9191|0.7852|0.909|0.9918|1.0379|1.0224|1.1362|1.158|1.3764|1.4503|1.5771|1.6694|1.8265|2.0599|2.0893|2.4983|2.6872|2.6033|2.6872|3.307|3.349|3.4329|4.1988|3.7898|4.6607|4.6027|5.3014|6.0362|6.8541|6.708|8.9854|11.1587|9.5834|8.1138|7.2438|9.5951|8.5555|10.6028|10.8296|9.407|9.5044|9.3617|10.7053|12.022|10.4214|9.716|10.314|11.5853|12.1262|13.9148|15.376|15.5389|17.0136|18.5184|18.4344|17.0068|18.6259|17.5006|19.0256|21.5348|21.901|24.1079|24.8771|23.913|25.0854|28.7769|25.1794|26.2073|26.7548|19.899|18.7871|19.6303|20.5708|22.9188|23.9668|28.31|25.8042|29.1296|30.9435|37.1107|32.9925|32.482|35.2767|36.4255|35.4782|34.7527|40.2615|40.94|45.2396|48.4307|49.9759|49.2974|49.6333|54.0135|55.3436|55.0077|61.5108|62.6865|58.2123|64.9975|72.1876|69.6259|74.3858|73.8629|72.2319|81.7872|89.7735|88.9226|90.9259|88.1071|98.3183|117.3934|124.5377|122.1622|142.5935|144.8893|180.6462|203.4619|210.8189|225.0898|263.6921|276.3497|253.3213|222.599|258.356|223.0777|234.3437|209.9946|226.0825|192.02|239.91|246.62|277.08|245.66|222.74|199.33|197.16|215.38||
2025-12-16 11:08:51|usa_0092|MCK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||64.38|66.5|99.5|106.5|36.88|39.63|44.13|47.75|50|47.63|43.5|49.75|58.88|72.38|86.75|107.31|47.88|70.75|80.63|77.13|75|35|31.06|20.06|20.56|16.94|24.38|28.06|32.67|30.84|41.45|36.99|38.5|40.39|32.92|29.81|28.43|27.75|32.26|30.27|29.38|32.86|32.17|26.66|34.49|37|45|45.43|53|48.59|50.39|50.09|55.75|58.83|57.76|66.1|62.84|52.12|55.99|36.79|44.2|37|51.15|58.73|58.82|64.81|62.82|65.98|75.17|83.01|81.12|81.55|81.72|91.41|90.73|93.31|105.23|105.82|122.66|156.34|174.41|169.19|191.86|203.41|212.65|223.4|220.57|178.8|160.98|167.82|194.56|127.17|139.15|138.29|161.87|137.88|168.88|156.21|125.6|124.76|128.25|119.25|138.95|133|142.61|141.25|150.16|147.49|174.47|187.56|203.83|207.88|256.72|309.61|341.58|389.37|378.68|364.24|402.4|455.36|499.89|537.21|617.02|500.59|594.75|712.79|693.54|811.34||
2025-12-16 11:08:54|usa_0093|FDX|price_next_month|2||||||||||||||||||||||||||||55.75|45.25|36.25|33.88|36.25|38.5|35|38.75|46.88|45.12|36.13|54.5|56.38|46.62|61.88|70.88|66.88|74.75|61.88|60.25|67.63|60.75|83|73.88|69.88|82|79.25|44.5|52.13|57.88|80|61.06|71.13|62.75|44.88|89.19|93|54.25|38.88|40.94|38.81|38|44.34|39.96|41.68|40.2|36.75|51.88|58.1|53.4|50.07|54.22|55.07|62.03|64.43|67.5|75.16|81.69|85.69|98.49|93.95|81.01|87.13|103.39|112.94|116.86|108.68|108.62|107.43|110.97|104.75|89.17|92.67|78.79|79.04|64.15|44.49|55.62|75.22|83.45|93.4|70.11|85.5|93.01|93.55|94.85|67.68|83.51|91.96|91.61|84.62|91.72|98.2|98.58|114.11|143.77|132.56|151.38|161.45|173.66|165.45|170.4|143.98|148.99|162.72|151.78|174.68|186.2|195.15|217.33|225.58|249.54|240.11|227.06|240.79|161.33|181.41|164.19|145.57|151.21|121.26|140.22|251.52|259.62|284.04|298.33|219.29|258.64|231.39|226.71|148.47|173.2|228.49|247.9|264.92|252.97|289.74|299.84|273.68|281.33|243.78|227.31|235.81|281.23||
2025-12-16 11:08:59|usa_0094|CAT|price_next_month|0||||||||||||||||||||||||||||7.5788|7.6725|6.11|5.0938|6.2188|5.9538|6.1413|6|5.8438|7.0163|6.9063|6.5313|7.0163|8.6563|9.6088|11.4375|13.015|13.7338|13.5463|14.9375|12.845|14.625|17.595|14.1875|16.095|16.0325|16.47|17.1575|19.4075|22.25|28.19|25.625|24|28.47|24.25|22.47|21.655|32.19|29.315|27.655|21.22|19.72|17.03|17.53|22.11|25.1|27.55|22.36|25.14|27.31|22.35|20.425|21.99|26.3|33.735|36.64|39.065|38.865|36.745|40.27|44.55|44.025|53.91|52.59|67.9|75.74|70.87|60.71|64.07|72.62|78.8|74.61|70.99|81.88|69.52|38.2|30.85|35.58|44.06|55.06|52.24|68.09|69.75|78.6|97.01|115.41|98.79|94.46|109.12|102.77|84.21|84.81|98.39|84.67|82.91|83.36|93.91|105.4|100.75|101.41|79.97|86.88|78.63|72.99|62.24|77.72|82.76|83.46|95.66|102.26|113.95|135.8|162.78|144.36|143.8|121.32|133.16|139.42|131.67|137.8|131.35|116.38|132.88|157.05|182.84|228.11|206.75|204.01|201.56|210.54|198.25|216.46|252.29|218.8|265.17|226.05|300.31|334.57|346.2|376.2|371.44|309.27|438.02|577.26||
2025-12-16 11:09:04|usa_0095|PNC|price_next_month|0||||||||||||||||||||||||||||12.78|11.175|8.61|5.4|8.12|12.225|13.82|14.81|16.91|19.24|18.97|19.83|22.85|24.29|22.11|22.25|29.63|27.88|28.75|23.5|23.5|25.13|24.75|26.25|30|30.25|29.13|36.25|39.75|41.13|45.75|47.5|51.56|60.44|51.23|50|51.19|57.88|52.88|59.63|48|43.63|50.88|66.88|74.02|65.07|66.35|54.9|57.75|55.15|42.15|40.66|44.04|43.9|48.95|53.57|56.51|53.1|50.6|52.3|53.87|53.23|54.82|60.71|64.86|71.47|70.84|70.03|73.77|74.1|66.65|72.16|65.6|69.35|71.29|66.67|32.52|39.7|36.66|48.94|55.43|67.21|59.39|53.9|60|62.34|54.29|53.71|58.92|66.32|59.1|58.2|61.8|67.88|76.05|73.53|79.88|84.04|82.56|86.39|84.54|91.73|98.18|90.26|86.65|87.78|82.65|95.6|120.46|119.75|128.8|136.79|158.02|145.61|144.83|128.49|122.67|136.93|142.9|146.7|148.55|106.67|106.67|111.88|143.52|186.95|182.41|211.03|205.99|166.1|165.94|161.83|165.43|130.25|136.89|114.47|151.21|153.26|181.1|188.27|200.95|160.69|190.27|182.55||
2025-12-16 11:09:08|usa_0096|MET|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2685|18.7141|24.6224|29.2474|25.8432|26.4225|23.9718|27.073|30.4237|25.1214|21.2806|23.856|25.6026|24.7026|27.982|29.8979|30.7445|31.7872|34.1754|35.423|34.6656|43.7909|44.0315|44.6999|46.4287|46.3396|50.9112|55.358|58.5483|53.6648|61.3554|52.4707|54.2262|45.2435|29.6039|25.6026|26.5116|30.2544|30.3257|31.4753|40.6184|37.4816|35.9399|40.7877|41.6967|36.7241|31.3327|31.4842|32.108|27.4206|31.6268|33.2754|34.7458|43.1493|42.1601|43.7107|46.6515|46.8743|48.3357|41.4383|45.7069|49.6725|44.8959|39.7897|40.1907|38.0876|41.8482|48.4872|46.1703|49.013|53.58|48.07|47.67|45.74|41.19|45.67|46.13|49.42|46.79|49.71|36.08|37.85|37.85|48.15|63.63|57.7|62.8|67.06|65.68|63.25|73.21|73.02|61.33|62.97|60.01|69.32|71.08|76.85|78.42|86.51|75.37|75.95|79.82||
2025-12-16 11:09:11|usa_0097|TJX|price_next_month|1||||||||||||||||||||||||||||0.3559|0.3531|0.3347|0.2747|0.3819|0.4775|0.4834|0.3647|0.4778|0.4494|0.5544|0.7178|0.7338|0.8469|0.7366|0.7266|0.84|0.7578|0.6797|0.4728|0.4219|0.4181|0.3906|0.5197|0.6953|1.1016|1|1.4103|1.3047|1.5|1.7188|2.1563|2.43|2.9219|2.7887|3.2037|3.57|3.75|3.61|3.2738|1.9925|2.7037|2.3512|3.2037|3.8225|4.1825|4.3875|4.7112|4.7462|5.2725|4.945|4.8925|4.0175|4.55|5.415|5.6475|5.8875|6.2275|5.29|5.885|6.105|5.7325|5.2275|5.6025|6.1225|5.9275|6.6875|6.855|6.875|6.9925|7.6225|7.335|8|8.015|9.06|5.705|5.5675|7.3775|8.9875|9.595|10.4075|11.365|9.9225|11.4025|12.4675|13.255|13.655|15.425|18.305|21.23|22.895|22.17|22.485|25.305|26.36|31.44|30.73|27.225|29.805|33.08|34.32|32.19|35.16|35.3|37.05|38.06|38.72|39.17|39.225|37.605|36.15|37.775|41.34|45.16|54.985|48.85|51.29|50.29|54.97|61.13|59.8|52.76|54.79|63.51|65.99|67.54|72.72|69.4|66.1|63.57|62.35|80.05|76.6|76.79|92.48|88.11|99.14|103.1|117.27|125.69|124.76|126.9|136.61|151.92||
2025-12-16 11:09:16|usa_0098|BLK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.38|17.5|26|33.75|42.63|39.92|33.8|39.85|43.25|43|46|41.95|35.72|42.25|45.48|45.17|51.35|58.02|62.2|61.95|73.5|80.3|74.96|85|94.8|132.8|151.54|129.16|150.84|167.76|149.7|159.5|206.95|220.4|201.79|216.71|131.34|108.8|146.52|190.54|216.49|213.82|184|157.49|170.99|198.02|195.94|178.46|157.79|182|191.58|170.26|189.68|236.28|266.5|281.96|300.81|300.47|301|304.73|341.11|340.51|363.94|336.32|351.97|314.26|356.33|366.25|341.24|373.98|384.57|426.53|470.83|561.8|521.5|502.76|411.42|415.08|485.24|467.68|461.7|527.35|502.04|575.01|599.21|701.26|819.3|867.17|943.46|822.94|624.68|669.18|645.91|759.21|671.2|738.85|612.28|774.31|754.64|876.5|981.03|1075.5|914.26|1106.01|1082.81||
2025-12-16 11:09:19|usa_0099|BK|price_next_month|0||||||||||||||||||||||||||||3.4808|2.8845|2.4353|1.3886|2.1147|2.646|3.2529|3.4781|3.873|4.2718|4.4613|5.1012|6.2381|5.9585|6.091|5.9559|3.7312|3.6649|8.3819|8.4482|7.95|8.7132|10.6344|11.13|13.5812|12.8869|13.6474|17.5588|19.2813|20.9349|25.7738|24.9417|28.7206|31.3017|33.9199|33.4535|37.6298|42.1348|39.1562|44.3926|43.0676|43.5234|49.6184|61.0134|58.0136|53.2118|47.5514|36.0505|43.4386|38.7852|33.9411|27.5599|26.8179|28.0369|31.9271|33.0613|33.6549|30.8883|30.4537|34.4075|31.4925|29.6163|32.6267|33.1673|33.7185|37.2589|35.6265|36.4321|42.4104|42.9086|42.55|48.85|46.52|43.53|35.5|32.99|25.74|25.48|27.34|26.66|29.09|31.13|25.07|25.06|31.23|28.96|25.11|21.28|20.13|23.65|21.28|24.71|27.16|28.22|31.45|31.8|31.96|33.87|39.04|38.72|36|42.34|43.4|41.65|36.22|40.24|39.4|43.27|44.73|47.06|53.03|51.45|56.7|54.51|53.47|47.33|52.32|49.66|46.92|46.75|44.78|37.54|35.85|34.36|39.83|49.88|51.33|59.2|59.26|42.06|43.46|42.11|50.57|42.59|45.36|42.5|55.46|56.49|65.07|75.36|85.93|80.41|101.45|107.93||
2025-12-16 11:09:24|usa_0100|COF|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||5.3967|6.71|7.9167|8.1667|8.96|9.8333|9.6267|10.3767|13.3333|12.0433|12.2933|15.21|21.71|32.02|38.6867|33.9167|44.1267|57.8967|46.38|53|41|43.75|58.59|63.13|63.02|62.86|64.27|41.31|50.17|59.89|31.7|30.47|31.05|41.87|47.91|60.8|71.08|65.53|69.32|73.76|78.28|70.89|82.5|76.35|83.3|86.64|77.35|79.33|80.4|74.26|70.76|65.59|54.62|53|41.86|39.12|15.84|16.74|30.7|36.6|36.86|43.41|42.33|37.27|48.16|54.73|47.8|45.66|45.75|55.48|56.49|60.17|56.32|57.78|69.02|68.67|70.61|73.9|79.54|82.77|73.21|80.85|81.3|78.9|65.62|72.39|67.08|74.04|87.39|80.38|86.18|92.18|103.96|90.62|94.32|89.3|80.59|92.83|92.42|93.25|99.8|64.76|63.8|73.08|104.26|149.08|161.7|151.03|146.73|124.62|109.83|106.02|119|97.3|117.02|101.29|135.32|143.43|151.4|162.79|203.71|180.26|215|219.99||
2025-12-16 11:09:27|usa_0101|NEE|price_next_month|0||||||||||||||||||||||||||||4.11|3.7188|3.8275|3.5|3.5938|3.7813|3.9838|4.3288|4.2975|4.3438|4.75|4.5625|4.6725|4.6725|4.8913|4.9375|4.61|4.4225|3.9537|4.1413|4.5788|4.5938|4.7813|5.235|5.7975|5.3913|5.6725|5.735|5.5313|5.5788|5.985|6.4612|7.1725|7.7575|7.6013|7.82|6.86|7.0475|6.7425|6.2888|5.2737|5.6563|6.0313|8.25|7.25|7.4875|6.75|6.6375|6.7012|7.9363|7.0812|7.3725|7.2988|7.6087|7.7088|7.9675|8.2188|7.9525|8.4162|8.6125|9.58|10.205|10.78|10.765|10.4475|9.9|10.785|12.75|14.1625|16.0925|14.4325|17.105|16.0875|16.5725|16.1325|11.81|12.8875|13.4475|14.1675|12.275|12.19|13.0125|13.075|13.76|13.365|14.1425|13.8125|14.1|14.9625|16.0875|17.725|17.515|18.0125|20.5075|21.6525|21.1875|22.9825|24.9625|23.4725|25.055|27.31|25.2325|26.3|25.665|27.9275|29.395|32.0725|32|30.93|33.39|36.5225|38.7675|39.605|40.9775|41.885|43.125|44.745|48.61|51.7925|59.585|67.05|57.78|70.175|73.21|80.87|77.51|77.9|85.33|78.12|71.02|84.49|77.5|74.63|76.63|73.3|58.3|58.63|66.97|76.39|79.25|71.56|66.88|71.06|81.4||
2025-12-16 11:09:31|usa_0102|APC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:09:32|usa_0104|PSX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.19|37.65|45.58|57.09|59.43|58.96|63.91|74.9|81.82|82.61|72.35|68.4|79.3|76.72|81.6|77.76|86.42|76.23|79.59|84.19|75.93|84.45|91.08|106.9|107.86|111.22|102.06|92.63|96.46|102.42|116.45|102.08|73.17|65.18|45.98|72.08|77.94|74.54|82.78|85.96|89.55|85.95|96.11|107.01|104.31|107.71|114.07|131.11|157.25|138.17|122.07|121.86|97.01|127.69|130.34||
2025-12-16 11:09:35|usa_0106|ANTM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:09:35|usa_0107|ADP|price_next_month|0||||||||||||||||||||||||||||5.1291|5.1423|5.3842|5.1423|6.0987|6.9408|6.9163|7.3757|8.7271|9.264|9.1619|9.8764|10.4888|10.054|10.1561|10.8971|10.693|10.5133|10.5133|11.9178|12.0954|13.1161|13.0651|14.5962|16.2824|15.8741|16.1803|16.9969|16.8948|18.4749|20.2101|20.8756|24.4195|27.3306|27.6368|31.7686|34.7532|36.3373|32.7117|39.3505|38.738|43.9396|40.4691|53.3301|48.8798|44.2989|41.6042|42.1839|44.0947|41.5144|30.4499|34.7287|28.3104|27.4612|30.2784|30.8173|34.9083|35.7739|34.2796|35.4309|35.5044|35.4717|36.2638|38.1011|35.88|35.9944|35.733|40.3712|38.9667|39.5715|41.039|43.8151|35.6108|39.0764|37.7591|30.8986|32.1187|31.1197|32.932|35.1864|36.0617|38.3426|36.486|39.3328|42.3475|48.0586|45.5213|46.264|48.43|49.1726|49.9948|51.091|52.4172|59.534|63.7334|66.3326|67.7206|68.923|71.8846|81.78|82.53|84.54|79.77|86.99|83.09|88.44|88.95|87.06|100.99|104.49|118.91|116.26|123.63|118.08|134.99|144.08|139.84|164.39|166.52|162.23|171.39|146.69|132.91|157.96|165.12|186.99|209.63|224.49|206.17|218.18|241.12|241.7|225.81|220|247.26|218.22|245.78|241.89|262.62|289.24|303.01|300.6|309.5|260.3||
2025-12-16 11:09:40|usa_0108|CRM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2875|4.4375|4.1175|4.8075|4.775|7.6|8.7125|7.3375|8.685|10.355|10.81|11.56|9.9325|13.79|14.93|16.755|16.16|6.4925|6.485|9.375|11.075|16.36|16.55|20.5325|27.47|35.625|35.6225|37.65|30.865|27.0625|35.865|37.3625|36.28|36.475|41.735|45.78|42.78|53.61|66.22|53.27|58.29|58.3|69.38|75.01|69.36|80.78|59.72|82.75|79.83|75.57|81.35|88.49|94.86|106.83|116.25|128.09|152.14|122.03|159.05|154.51|156.07|162.81|170.4|176.52|204.01|260.84|248.59|227.71|265.27|291.42|214.25|156.93|159.67|149.25|163.61|206.64|215.04|223.84|299.77|283.82|252.9|342.02|294.9|283.42|243.97|234.12||
2025-12-16 11:09:44|usa_0109|GD|price_next_month|0||||||||||||||||||||||||||||2.1713|2.0387|1.5813|1.4263|1.7388|2.2912|2.7563|3.21|3.5962|4.07|4.9463|6.4138|7.195|7.3075|8.5062|10.315|9.99|10.125|10|10.595|10.7825|11.595|12.1875|13.845|14.595|15.7825|16|17.1575|17.6575|17.845|22.1875|20.345|21.6575|21.345|23.78|29.75|29.19|35.125|33.655|27.72|23.565|29.25|28.22|35.78|35.49|38.54|40.445|40.8|44.78|48.545|40.46|39.565|33.07|31.035|39.67|41.85|45.715|46.81|49.41|51.06|51.625|52.525|57.595|58.15|58.18|65.62|67.02|71.1|78.15|78.5|78.56|90.96|84.53|90.42|89.14|60.32|56.73|51.67|55.39|62.7|66.85|76.36|61.25|68.12|75.4|72.82|68.14|64.19|69.16|67.5|63.44|68.08|66.3|73.96|85.34|86.63|101.31|109.45|116.77|139.76|133.21|137.32|149.11|148.58|133.77|140.52|146.89|150.74|181.08|193.79|196.33|202.98|222.48|201.31|199.76|172.58|171.17|178.72|185.94|176.8|175.44|130.62|146.74|131.33|146.68|190.23|196.03|202.75|212.1|236.53|226.67|249.8|233.06|218.34|223.58|241.31|264.99|287.09|298.71|291.61|256.98|272.12|311.61|344.9||
2025-12-16 11:09:48|usa_0110|D|price_next_month|0||||||||||||||||||||||||||||11.8|11.04|12.155|12.955|12.81|13.755|14.15|16.05|11.095|11.205|12.545|12.375|13.05|14.165|15.275|16.055|21.625|21.125|18.19|18.565|19.065|18.25|17.815|19.875|21.44|19.25|18.815|18.875|19.815|17.19|18.375|18.595|19.97|19.78|20.375|23.065|22.375|20.565|22.03|24.065|20.875|22.5|22.72|29.78|30.9|34.245|30.245|30.56|29.435|33.21|29.72|24|27.095|29.59|30.05|30.8|32.08|31.905|31.73|32.16|34.69|37.7|36.93|38.04|37.765|37.435|39.24|40.495|41.48|45.6|42.11|45.815|43|43.39|44.18|36.28|35.18|30.16|33.8|34.09|37.46|41.8|41.99|43.46|43.54|46.42|48.45|51.59|50.04|52.19|54.31|52.78|54.11|61.68|59.31|63.75|67.91|72.54|67.64|71.3|76.89|71.68|71.7|71.43|72.17|71.47|78.02|75.2|76.28|77.43|77.18|81.14|76.44|66.56|71.71|71.42|70.24|77.87|74.29|82.55|85.75|77.13|81.03|80.34|72.89|79.9|74.87|75.93|80.66|81.64|81.98|69.97|63.64|57.14|53.55|40.32|45.72|50.98|53.46|59.53|55.59|54.38|58.45|58.69||
2025-12-16 11:09:53|usa_0111|DTV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:09:54|usa_0112|KMB|price_next_month|0||||||||||||||||||||||||||||11.3602|11.8011|14.1757|14.0056|15.7931|17.2284|18.3618|18.4816|18.4792|21.7044|22.3993|22.6198|23.0271|19.2699|19.0447|21.1581|27.2587|26.3003|27.1964|24.6805|23.0655|27.1389|30.3738|34.8067|38.6405|34.8067|36.4217|44.6884|46.7252|49.1213|48.6421|49.7827|50.0223|48.6421|41.5495|46.2459|47.7411|58.7635|58.4664|60.3833|59.5494|55.5335|55.0542|63.2587|62.0606|56.9328|58.2843|53.2044|57.7954|62.4152|58.5143|49.3609|44.3961|47.7028|46.3897|50.6165|56.6069|62.7315|61.4088|57.1916|62.789|59.8561|61.1117|54.4791|54.7475|56.099|58.5143|63.7571|66.5175|68.2139|64.4759|67.9456|62.9041|61.3322|55.428|58.7443|49.3322|47.099|56.0223|58.6197|56.9232|58.7156|61.4568|60.7092|62.0414|63.3162|62.6453|66.8146|68.5877|75.2107|83.3002|79.9839|85.7922|98.904|94.6963|103.5142|104.8273|107.5877|99.5558|109.5238|107.96|109.69|114.97|119.71|128.42|125.19|129.55|114.41|121.13|129.75|123.16|112.51|117|103.54|113.86|104.3|111.38|128.38|135.65|132.88|143.24|138.48|152.04|132.59|132.1|133.32|135.72|129.49|137.65|138.83|131.79|124.46|130.01|144.89|129.1|119.64|120.97|136.53|135.05|134.18|129.97|131.78|124.62|119.71||
2025-12-16 11:09:59|usa_0113|AMT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|24|21.88|25.75|21.19|23.19|19.06|35.88|46.56|42.88|40.94|36.2|26.8|16.95|11.02|5.16|4.99|2.24|1.41|5.08|6.64|9.1|11.6|10.99|12.45|14.46|17.19|18.12|17.23|22.98|23.85|30.94|34.14|33.8|36.02|39.83|38|41.66|44.18|37.43|43.42|41.9|32.31|30.34|31.76|34.09|36.82|42.45|40.81|46.24|51.61|50.86|52.31|52.53|55.1|63.51|65.58|72.31|75.29|76.15|83.99|70.79|79.35|80.88|83.52|94.39|97.5|96.95|94.53|95.11|102.23|94.34|104.88|115.77|117.19|103.5|125.94|136.33|143.67|147.7|136.36|148.24|155.81|172.84|195.3|211.62|218.08|231.74|238|261.39|229.65|227.36|254.77|282.8|281.97|251.5|241.02|270.83|207.19|223.39|204.39|190.31|178.19|195.65|171.56|220.4|213.54|184.95|225.41|208.39|178.98||
2025-12-16 11:10:03|usa_0114|EMR|price_next_month|0||||||||||||||||||||||||||||7.48|7.43|7.9025|6.6425|8.6025|8.845|9.4925|10.555|10.99|10.88|10.7225|10.93|11.5075|12.135|12.3975|12.3375|15.3125|14.5625|15.1875|15.1875|15.75|16.8125|17.6875|17.8125|20.9375|20.9075|21.095|22.25|24.625|25.375|29.5|26.22|30.25|31.845|29.72|33|29.095|32.25|29.845|30.03|27.53|27.44|30.75|36.72|38|33.325|28.68|24.51|28.97|26.695|25.475|24.09|23.465|25.35|26.85|28.375|31.95|30.11|30.35|32.025|33.62|31.335|32.9|34.775|38.725|42.475|39.46|42.2|44.97|46.99|47.07|52.27|50.78|52.26|48.7|32.73|32.7|34.04|36.38|37.75|41.54|52.23|49.54|54.9|58.88|60.77|49.09|48.12|51.38|52.54|47.77|48.43|57.25|55.51|61.37|66.97|65.94|68.18|63.65|64.06|56.94|58.83|51.75|47.23|45.98|54.63|55.9|50.68|58.66|60.28|59.61|64.46|72.23|66.41|72.28|67.88|65.47|70.99|64.88|70.15|71.63|57.03|62.01|64.79|79.35|90.49|100.89|97.01|91.95|90.18|90.07|86.6|90.22|83.26|91.35|88.97|91.73|107.78|117.11|108.27|129.95|105.11|145.51|139.57||
2025-12-16 11:10:08|usa_0115|SO|price_next_month|0||||||||||||||||||||||||||||7.155|6.675|7.325|7.625|7.74|8.39|8.55|9.45|10.45|10.71|12.525|12.38|13.16|14.545|14.525|15.905|21.75|19.5|19.38|19.88|20.88|20.63|22|23.88|25.38|22|22.63|22.13|21.88|20.5|21.94|22.94|24.31|26.5|25.5|28.09|26.94|27.06|26.38|26.56|25.69|24.94|24.44|29.38|29.18|23.39|23.5|23.9|24.65|28.35|28.78|29.7|28.17|29.09|28.44|29.8|29.8|28.76|29.28|31.59|33.77|32.95|34.99|34.99|34.8|32.23|33.78|36.4|36.53|37.79|33.64|36.66|36.36|37.23|35.39|34.34|33.45|28.88|31.4|31.19|32|34.56|35.33|37.87|37.62|39.04|39.54|43.2|45.56|45.94|48.15|46.84|44.23|48.23|44.84|40.91|41.24|45.83|43.29|46.36|50.72|44.3|44.73|45.1|48.92|50.1|53.5|51.57|49.43|49.8|47.93|52.2|45.11|46.12|48.6|45.03|48.6|53.22|56.2|62.66|70.4|56.73|54.61|57.45|58.92|66.17|63.87|62.32|69.49|73.39|76.89|65.48|67.68|73.55|72.34|67.3|69.52|73.5|83.52|91.03|83.95|91.89|94.48|94.04||
2025-12-16 11:10:13|usa_0116|KR|price_next_month|1.4916286149163|||||||||||||||||||||||||||||2.015|1.61|1.7813||2.6713|2.125|2.4688||1.86|1.5163|1.8288||2.1563|2.515|2.515||2.9063|3.3287|3.0162||3.36|4.2663|4.6725||4.9375|5.5938|5.8125||7.25|7.5475|9.1875||10.72|12.5|15.125||13.97|11.03|9.44||11.03|11.28|13.53||12.5|12.32|10.435||9.95|7.05|7.725||8.34|8.935|9.255||9.1|7.76|8.77||9.515|10.295|9.44||10.93|11.57|11.535||14.065|14.26|13.355||14.435|13.74|13.205||11.025|10.32|10.265||9.845|10.83|11.18||12.4|10.98|12.11||11.595|11.77|13.01||17.27|20.17|19.765||24.715|26|32.105||36.255|36.07|41.83||36.79|29.68|34.51||23.32|20.06|27.45||28.45|29.11|27.5||21.71|25.78|28.99||33.85|33.91|31.76||38.31|40.43|45.26||47.33|43.75|44.58||47|44.75|45.71||49.93|57.3|61.15||71.73|67.41|62.66||
2025-12-16 11:10:20|usa_0117|HAL|price_next_month|0||||||||||||||||||||||||||||8.995|8.5925|11.0875|9.085|9.265|8.5125|8.15|7.0075|5.5175|5.3325|6.735|6.5975|6.3025|8.7975|8.6875|7.0325|8.0625|7.4075|8.5|9.25|9.0625|9.595|10.1575|10.375|12.9075|14.345|13.0325|14.1575|18.095|17.6575|23|29.815|22.47|27.375|18.125|18|14.845|21.315|23.065|18.845|18.065|22.095|23.045|18.53|20.595|21.605|17.505|12.345|6.875|8.495|6.6|8.09|9.38|10.705|11.085|11.94|15.075|14.9|15.875|18.52|20.565|20.795|28.025|29.55|39.81|39.075|33.36|32.35|29.54|31.77|36.02|39.42|33.17|45.91|44.82|19.79|17.25|20.22|22.09|29.21|29.21|30.65|29.88|31.86|45|50.48|54.73|37.36|36.78|34.22|33.13|32.29|40.68|42.77|45.19|53.03|49.01|63.07|68.99|55.14|39.99|48.95|41.79|38.38|31.79|41.31|43.66|46|56.57|45.88|42.44|42.74|53.7|52.99|42.42|34.68|31.36|28.33|23|19.25|21.81|10.5|14.33|12.06|17.63|19.56|20.68|24.99|30.74|35.62|29.3|36.42|41.22|32.75|39.08|39.34|35.65|37.47|34.68|27.74|26.02|19.82|22.4|26.84||
2025-12-16 11:10:24|usa_0119|CTSH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3333|0.4648|0.81|0.4675|0.56|0.9571|1.5677|1.9117|1.7138|1.7083|2.0521|1.7617|1.8438|1.1758|1.5296|1.9583|2.4383|2.7571|2.5117|2.245|3.8512|5.6738|6.7687|5.4075|6.8875|8.5|9.475|10.5025|12.27|10.995|13.0925|15.9025|16.3725|18.82|21.3225|22.35|20.245|20.73|13.95|16.125|14.035|9.6|9.365|12.395|14.795|19.325|21.83|25.555|27.28|32.595|36.475|41.45|34.935|36.375|35.875|36.665|28.385|33.325|39.09|32.4|36.195|43.465|48.455|47.905|49.05|48.85|54.13|58.54|63.1|68.11|63.31|58.37|57.49|51.35|52.59|60.23|69.32|75.67|77.98|81.82|81.5|69.03|69.68|72.96|65.14|60.94|61.38|58.02|68.32|71.42|77.95|80.4|73.53|78.09|85.42|80.9|67.96|62.25|66.75|59.71|66.03|64.47|77.12|65.68|75.68|74.59|82.61|73.57|71.76|72.88||
2025-12-16 11:10:28|usa_0120|BAX|price_next_month|0||||||||||||||||||||||||||||6.7554|5.6363|6.9591|6.8912|8.013|9.3386|9.4065|10.1861|10.2214|10.1535|10.4577|9.0996|8.2847|7.4698|7.1982|6.4838|6.4512|6.2149|7.1656|7.0623|8.013|9.4391|10.1182|10.493|12.3591|12.0196|11.3079|11.3079|12.4949|13.0056|15.6866|12.5981|15.127|15.0591|16.2298|16.2814|19.2693|17.1126|18.6582|17.6559|17.3516|17.6912|21.1191|22.3252|23.8707|24.759|27.0542|26.2774|30.3301|30.9113|21.6814|13.5923|15.309|12.4949|14.9993|14.4398|15.836|17.1941|16.3358|16.7106|18.3404|20.1548|21.3337|20.7687|20.019|20.4808|22.8168|24.9735|26.9782|30.7647|28.5753|32.6009|32.8997|33.8558|37.2729|32.8616|31.862|26.348|30.6234|29.3685|31.2862|25.6526|23.7784|27.6681|26.3426|30.9113|31.6013|29.8683|30.1399|30.1019|31.786|34.0242|36.8546|37.9574|39.6795|35.7844|37.1045|39.5437|40.5759|38.1041|38.1964|37.3435|40.08|37.39|36.6|44.22|48.02|47.59|47.91|55.68|60.48|64.47|72.03|69.5|72.45|62.51|72.49|76.3|83.97|76.7|89.22|88.78|86.38|77.57|76.83|85.69|77.35|78.96|85.44|71.06|58.66|54.35|45.69|47.68|45.23|32.43|38.69|40.37|35.82|35.7|32.56|31.17|21.76|18.47||
2025-12-16 11:10:34|usa_0121|ADBE|price_next_month|2||||||||||||||||||||||||||||2.2544|2.18|1.1287|1.7306|3.2138|2.5787|3.06|3.9112|3.0688|2.7287|1.6912|1.8944|2.5975|3.7356|2.2088|2.7|3.0313|3.4375|4.0625|3.7188|6.1875|7.25|6.4688|7.75|4.0313|4.485|4.6563|4.6725|5.0163|4.3913|6.2975|5.1563|5.6487|5.305|4.3362|5.8438|7.0938|10.27|14.1875|16.8125|27.8275|32.5|38.8125|29.095|17.485|23.5|11.99|15.525|20.145|14.25|9.55|12.4|15.415|16.035|19.695|19.54|19.65|23.25|24.735|31.37|33.585|28.61|29.85|36.96|34.95|30.36|37.46|41.12|41.7|40.15|43.66|42.73|35.59|39.39|39.47|21.29|21.39|28.3|33.04|36.78|35.37|26.43|26.15|30.78|33.16|31.45|24.17|28.27|34.31|32.37|32.435|37.68|43.515|45.56|51.94|59.879|65.74|72.36|69.19|72.7|73.94|81.01|82.22|93.94|93.8|95.79|108.54|102.95|130.13|141.44|149.18|175.24|216.08|243.81|269.95|226.24|266.49|294.65|276.25|329.81|318.24|435.31|490.43|500.12|475.37|585.64|575.72|567.06|455.62|366.06|275.2|336.53|385.37|488.99|509.9|596.6|504.6|555.54|517.78|444.68|383.53|386.88|352.75|351.15||
2025-12-16 11:10:38|usa_0122|LYB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|16.24|27.21|35.66|43.7|37.6|31.74|40.63|45.18|41.96|53.4|62.59|61.46|67.9|75.56|80.95|90.97|102.15|89.23|77.94|104.14|96.06|90.43|73.98|89.64|78.74|79.96|93.27|87.01|87.16|99.75|121.49|107.68|109.49|93.59|86.21|91.99|83.87|87.99|82.11|48.41|69.77|77.83|87.89|104.64|99.04|98.61|93.21|110.61|87.18|80.22|92.74|97.15|93.74|90.24|94.58|99.97|96.08|87.18|77.73|58.83|65.41|47.61||
2025-12-16 11:10:41|usa_0123|WMB|price_next_month|0||||||||||||||||||||||||||||5.6786|5.4973|5.3235|5.2813|4.9908|6.56|6.483|7.0417|7.0864|6.1081|6.6444|7.8487|8.5464|10.056|11.9257|12.5862|12.976|12.7873|16.1393|14.4012|13.408|16.328|18.374|19.1834|23.4045|25.3909|22.7192|25.9471|29.7957|32.7752|34.0788|37.9448|42.4588|47.3006|47.8667|40.1348|49.1629|70.3923|62.6603|55.8669|56.7012|55.8669|62.4815|62.2878|58.2952|34.4733|27.3857|23.6008|14.4531|15.614|2.4116|1.5369|2.6486|5.6815|5.191|8.3383|8.2893|8.4201|9.9324|10.2267|13.7419|13.9136|17.3634|18.2299|19.4888|17.9274|19.824|19.9711|22.0639|24.1158|26.3639|29.83|26.135|29.0207|26.2004|17.1426|11.5674|11.5265|13.6438|15.4096|17.0364|19.3008|15.8674|17.5841|22.0639|27.116|25.9143|24.6145|28.82|34.03|31.79|34.99|35.05|38.13|34.17|35.71|40.49|42.17|56.63|55.51|43.86|51.19|52.48|39.44|19.3|19.39|23.97|29.2|28.84|30.63|31.78|28.5|31.39|25.73|29.75|24.33|26.93|28.33|24.64|22.31|20.69|19.37|19.13|19.19|21.23|24.36|25.05|28.09|29.94|34.29|34.09|32.73|32.24|30.26|34.45|34.4|34.66|38.36|42.94|52.37|55.43|58.57|59.95|57.87||
2025-12-16 11:10:46|usa_0125|PRU|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.25|31.85|29|29.2|31.82|30.87|36.7|38.25|43.69|44.04|45.93|42.87|53.86|56.98|65.69|65.08|74.9|75.85|78.83|76.93|88.16|93.23|94.16|95.43|80.59|75.71|68.72|35.25|25.56|28.88|41.94|48.25|50.71|63.67|55.76|53.24|61.41|59.56|60.1|51.59|58.08|61.16|45.46|57.05|58.25|55.88|78.4|82.2|87.51|80.92|89.82|87.49|80.69|79.93|87.03|79.77|69.11|77.5|75.89|84.37|105.69|103.57|113.52|110.46|124.2|104.9|98.15|92.44|90.64|104.16|102.55|92.31|95.53|62.37|65.63|63.04|81.96|98.54|100.53|111.92|110.9|119.42|96.05|97.34|100.88|87|95.39|91.44|104.32|110.48|124.43|125.27|117.31|96.87|103.75|101.52||
2025-12-16 11:10:49|usa_0126|DAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.02|21.51|20.06|15.14|7.01|6.56|8.16|11.04|6.17|6.06|7.36|13.33|13.18|11.71|11.7|11.63|9.13|8.02|8.71|9.38|10.44|9.33|9.63|13.78|15.53|20.8|26.48|32.5|33.76|38.07|39.14|50.56|45.73|43.93|50.15|46.11|46.87|39.03|39.46|49.44|44.41|51.14|50.03|59.93|54.55|51.68|55.12|47.3|58.43|63.16|55.32|60.27|25.91|26.78|30.76|38.9|46.15|40.96|40.45|38.72|43.04|30.64|32.17|38.8|35.36|46.44|31.25|38.01|50.07|43.61|57.34|68.34|42.08|55.67|57.86||
2025-12-16 11:10:53|usa_0128|REGN|price_next_month|0|||||||||||||||||||||||||||||||||12.25|11.5|19.25|20.5|13.5|12.5|8.75|15|15|18.25|18.25|15.88|7.88|3.88|4.06|6.63|6.38|13.06|12.88|15.25|14.13|15.75|19|9.75|6.5|10|10.44|7|9.81|8|8.25|8|6.63|8.38|8|12.31|28.56|28.06|26.75|32.75|31.01|26.87|22.1|24.8|20.65|17.2|15.13|18.73|6.33|15.4|13.84|14.86|12.53|8.56|7.27|7.2|5.57|9.64|12.51|15.23|14.52|13.66|20.05|19.89|27.2|14.89|22|20.28|19.62|21.89|19.3|17.48|13.26|21.48|15.7|26.66|25.53|24.19|26.11|33.68|51.04|53.06|55.3|90.86|135.26|134.65|142.3|173.94|215.14|270.06|287.6|288.59|296.89|316.22|393.72|416.66|457.46|553.66|557.39|420.09|376.71|425.12|345.02|359.29|388.49|491.62|402.62|366.65|303.68|368.01|339.24|429.27|343.14|304.76|306.28|337.94|525.88|632.07|543.56|503.84|481.3|574.61|639.94|608.59|659.11|581.69|748.75|758.47|801.79|741.91|779.89|942.78|890.66|1079.19|838.2|672.98|598.76|545.46|651.8||
2025-12-16 11:10:57|usa_0129|CI|price_next_month|0||||||||||||||||||||||||||||5.6533|5.1111|5.2222|3.7644|4.9167|5.4722|5|5.7778|6|5.75|6.0833|5.7089|6.8889|6.7644|6.5422|7.4578|7.6811|6.5|7.5978|7.32|7.5144|8.07|8.9589|11.0144|13.1811|12.5978|11.8333|14.5|16.8478|16.7089|22.1667|17.25|18.84|22.9933|22.02|24.3133|27.46|29.0633|29.3967|24.9167|23.9167|26.5833|33.2933|40.65|37.05|35.5667|33.4367|24.3|30.6667|36.3333|30|12.0467|14.5567|17.4333|15.5933|19.0167|20.6733|21.5033|20.67|21.1533|26.75|30.66|35.5833|38.6233|40.5333|35.6667|30.4167|38.9933|44.1333|51.8633|51.64|52.49|49.19|42.71|37.02|16.3|17.36|19.71|28.4|27.84|33.77|32.06|30.76|35.16|42.02|46.83|49.77|44.34|44.83|46.23|40.28|51|58.34|66.17|77.83|76.98|86.31|80.04|90.04|99.57|106.83|124.64|144.06|134.04|133.6|138.54|128.96|118.83|146.22|156.37|173.56|197.22|208.35|171.82|179.42|213.81|199.81|158.84|169.92|178.46|192.38|195.78|172.69|166.97|217.05|249.01|229.49|213.61|230.46|246.78|275.36|323.06|316.67|253.29|295.1|309.2|300.95|357.04|348.67|314.81|294.21|340.04|267.38|244.41||
2025-12-16 11:11:02|usa_0130|ALXN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:11:03|usa_0131|YUM|price_next_month|0.33851185609158|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0778||5.5835|6.662|8.2242||10.4712|7.3038|7.4602||5.2689|5.2365|6.4715||8.2152|7.6615|8.5298||11.4869|10.9045|8.5963||10.0524|10.66|12.4001||13.4823|14.2768|16.3225||18.4401|17.0344|17.5413||18.1202|17.5737|21.9995||24.3472|23.5274|26.7129||28.5464|25.6558|19.3713||24.9008|24.6276|25.361||29.4453|29.9846|36.0102||39.7781|39.095|40.2958||50.5926|45.8181|48.2341||48.7159|50.3482|55.8561||55.5901|52.0811|55.5469||64.794|57.3589|52.1386||59.0271|65.2254|63.39||72.64|76.82|83.47||81.33|86.89|92.22||102.35|116.78|100.67||89.73|95.85|105.8||119.97|131.03|122.84||121.47|111.24|128.66||128.69|129.38|125.55||137.43|134.92|138.94||143.94|146.97|153.21||
2025-12-16 11:11:07|usa_0132|TRV|price_next_month|0||||||||||||||||||||||||||||10.83|10.2375|11.145|9.495|11.8975|13.2825|11.8025|12.3575|14.245|13.4275|15.2075|14.135|15.5175|16.1625|17.515|19.3775|18.41|16.6975|18.16|18.7|20.75|20.915|21.415|22.46|25.405|23.86|23.435|24.825|28.745|31.025|36.545|37.46|41.025|40.17|34.52|31.82|28.42|27.98|30.61|31.75|30.19|35.62|44.44|51.25|48.02|44.86|43.85|45.9|44.7|49.81|31.21|32.8|32.64|34.34|35.17|38.13|42.13|40.67|37.07|33.96|37.54|35.8|44.02|45.03|45.38|44.03|45.8|51.13|50.59|54.1|50.78|52.21|48.1|50.4|44.12|42.55|38.64|41.14|43.07|49.79|50.67|50.74|50.45|55.2|56.26|63.28|55.13|58.35|58.3|64.32|62.65|70.94|78.46|85.41|83.55|86.3|81.28|90.58|89.56|100.8|102.82|101.11|106.12|112.89|107.04|109.9|116.22|108.18|117.78|121.66|128.09|132.45|149.92|131.6|130.14|125.13|125.54|143.75|146.62|131.06|131.62|101.21|114.42|120.71|136.3|154.66|148.92|160.88|166.18|171.06|158.7|184.46|191.12|181.14|172.61|167.44|211.36|212.16|216.44|245.94|245.18|264.13|260.24|268.62||
2025-12-16 11:11:12|usa_0133|GIS|price_next_month|2||||||||||||||||||||||||||||6.9013|8.4863|7.7512|9.39|11.145|10.9625|11.9125|14.47|12.885|13.3325|13.265|13.7775|14.3425|13.8425|12.35|12.55|13.9075|13.6575|14.4375|14.2825|14.9075|12.845|13.9375|14.4375|14.595|13.6575|15.095|15.9075|15.5325|16.2825|17.235|17.9075|19|17.0625|17.5|19.4375|18.89|20.095|20.2825|17.875|18.095|19.125|17.75|22.28|21.505|21.89|22.75|26.005|24.425|22.04|22.21|23.475|22.775|23.705|23.535|22.65|23.34|23.765|22.45|24.855|24.575|23.395|24.1|24.66|25.34|25.83|28.3|28.8|29.11|29.21|29.005|28.5|29.94|30.385|34.36|30.375|24.94|28.01|32.19|35.405|35.395|35.52|36.54|35.59|36.55|37.22|38.49|40.41|39.45|38.54|39.85|40.42|49.31|48.53|47.92|49.91|51.82|52.54|50.45|53.33|56.6|55.72|56.13|57.66|63.35|71.32|63.88|61.77|59.01|55.4|51.76|59.29|45.06|44.26|42.92|38.94|51.75|52.52|55.12|53.56|52.77|61.65|61.68|58.8|61.32|60.93|59.82|67.38|67.72|75.45|76.61|83.85|85.46|76.7|63.99|65.14|69.97|63.26|73.85|63.77|59.79|51.81|50.42|47.06||
2025-12-16 11:11:17|usa_0134|AAL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|29.34|42.73|51.25|48.51|58.29|37.18|34.71|27.35|12.92|7.16|4.85|7.83|6.71|4.18|2.9|4.35|5.05|7.14|10.54|10.09|10.13|8.25|6.39|6.02|6.41|8.18|11.59|12.18|15.07|16.52|18.5|22.58|31.35|35.4|42.16|40.3|55.69|49.76|40.14|44.79|39.64|41.34|36.55|39.35|47.54|43.81|50.61|46.82|58.29|45.75|37.45|34.66|31.65|34.38|34.59|30.29|28.8|12.01|11.77|11.16|15.43|21.55|21.46|19.53|16.46|19.59|13.43|13.7|16.03|13.29|16.65|11.15|14|13.51|10.48|13.82|18.64|9.9|12.5|12.71||
2025-12-16 11:11:21|usa_0135|RTN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:11:22|usa_0136|SCHW|price_next_month|0||||||||||||||||||||||||||||0.3347|0.3321|0.2992|0.2772|0.3512|0.3977|0.6036|0.8285|1.0492|0.9383|0.8105|0.6667|0.9959|1.0782|1.4321|1.7101|1.4568|1.401|1.321|1.7472|1.9753|2.537|3.417|3.3881|3.7215|3.6296|3.5733|3.7037|5.5556|5.4267|6.963|7.5844|8.1111|7.7778|8.3333|10.6667|23.4367|36.5833|29.3733|25.6667|23.46|29.6667|36.13|35.13|26.41|19.8|14.99|12.88|14.37|11.39|8.95|9.18|9.22|8.63|10.41|13.56|12.59|10.29|8.78|9.15|11.24|10.35|13.7|15.2|14.79|17.9|15.88|18.22|18.92|19.12|20.13|23.24|22.3|21.6|22.89|19.12|13.59|18.48|17.87|17.34|18.29|19.29|14.79|15.41|18.05|18.31|14.93|12.28|11.65|14.28|12.63|13.58|16.53|16.96|22.09|22.65|24.82|26.55|27.75|28.67|25.98|30.5|34.88|30.52|25.53|28.41|28.42|31.7|41.24|38.85|42.9|44.84|53.34|55.68|51.06|46.24|46.77|45.78|43.22|40.71|45.55|37.72|33.15|41.11|51.54|70.4|67.95|82.03|87.7|66.33|69.05|79.67|77.42|52.24|66.1|52.04|62.92|73.95|65.19|70.83|82.72|81.4|97.73|94.52||
2025-12-16 11:11:27|usa_0137|CSX|price_next_month|0||||||||||||||||||||||||||||1.9583|1.7989|1.91|1.4861|1.9794|2.2222|2.6389|3.0694|3.1667|3.4861|3.7428|3.6389|4.0972|4.0067|4.2222|4.5|5.0972|4.3267|4.3128|4.0278|3.9794|4.4306|4.66|4.6528|2.5767|2.8472|2.6806|2.3961|2.6944|2.5906|3.4306|3.0556|2.9444|2.9167|2.25|2.1806|2.2361|2.7361|2.6911|2.2711|1.625|1.1633|1.3783|1.4061|1.6944|1.9483|2.1733|1.8722|2.2222|2.0094|1.9206|1.5333|1.5572|1.7767|1.7389|1.7678|1.7533|1.7089|1.7389|2.0278|2.2206|2.2294|2.53|2.545|2.9739|3.805|3.3711|3.9633|4.0878|4.7967|5.2678|4.9744|5.3844|6.9944|7.5089|5.08|3.2178|3.2878|4.4578|4.6867|4.7622|6.2278|5.8578|6.8278|7.8444|8.7433|8.19|7.4033|7.5167|7.43|7.6467|6.8233|7.3433|8.1967|8.27|8.6867|8.97|9.4067|9.9733|11.8767|11.1|12.03|10.4267|8.9967|7.6733|9.09|9.4433|10.17|15.4633|16.9467|16.4467|16.81|18.9233|19.7967|23.56|22.9533|21.9|26.5433|23.4667|23.4233|25.4467|22.0767|23.78|26.3133|28.585|33.5833|32.32|36.17|34.22|34.34|32.33|29.06|30.92|30.64|33.32|29.85|35.7|33.22|35.1|33.64|32.87|28.07|35.54|36.02||
2025-12-16 11:11:31|usa_0138|JCI|price_next_month|0||||||||||||||||||||3.4003|4.1748|4.7334|5.0933|5.2185|5.0746|6.5142|7.0367|6.3342|6.5329|8.5123|5.5252|5.8304|6.7128|5.993|4.8054|5.3452|5.2372|4.8586|5.6864|6.5502|6.1543|5.6864|6.7301|7.7738|6.8208|6.2262|6.946|6.9648|7.5579|7.9178|8.7455|5.0933|5.5612|5.9023|7.1447|8.2244|8.7815|11.6607|10.9409|12.7778|15.729|17.8337|17.8337|22.2072|23.3934|28.1268|23.1084|24.7956|26.454|30.5194|32.6442|35.4716|30.7325|30.6346|28.2967|20.2407|10.6242|7.3707|8.3266|9.2192|8.9831|10.7106|12.0235|15.4037|15.8067|17.851|17.9373|20.8108|18.0295|17.5458|15.1964|15.0006|15.1733|15.0236|16.9469|18.3577|18.7896|24.416|21.2562|20.2649|24.1578|23.0065|13.0522|10.8527|12.2674|15.6027|17.322|18.2926|20.0274|19.7641|19.7641|23.1459|25.1646|22.8671|23.5176|26.3057|28.9801|28.3657|25.1798|28.3284|30.0995|32.6203|34.2509|37.943|38.3272|40.4357|40.2295|38.2429|36.9028|35.6003|34.1478|32.2267|36.0969|42.7035|40.32|43.98|41.57|38.95|41.39|39.13|33.87|37.51|31.97|33.77|37.5|42.44|43.33|39.45|29.11|38.48|42.21|49.82|62.34|71.42|73.37|72.67|59.87|53.91|57.84|69.57|59.84|69.55|49.02|52.69|65.07|71.54|75.55|78|83.9|105|114.39||
2025-12-16 11:11:36|usa_0139|NOC|price_next_month|0||||||||||||||||||||||||||||5.1029|4.867|4.6266|4.8806|7.1395|8.2825|10.1876|9.1262|8.7724|9.3122|10.1422|9.3076|11.8432|14.5058|15.0818|13.204|17.6355|17.3498|19.0507|19.9035|18.3159|22.5116|25.8546|25.968|29.0297|28.0681|31.1842|36.6273|35.5523|37.8747|52.2217|49.5546|55.6236|47.9398|36.7407|36.1737|25.8546|29.0025|32.7174|24.893|22.7928|32.1504|32.232|38.1015|39.3171|40.9364|36.3914|45.3362|50.625|54.73|50.2123|46.7786|41.4626|39.8931|41.839|40.5508|43.8666|45.0187|47.7175|46.9464|47.0644|49.7496|50.303|48.6701|56.3629|60.6902|60.0461|60.2275|64.3552|66.8046|69.0362|75.8582|71.9936|66.7411|61.1347|42.5376|43.6534|43.862|40.442|45.4768|51.3463|61.5339|53.1969|57.3518|62.8674|63.61|60.51|57.75|58.05|63.28|66.2|68.69|65.04|75.74|92.06|107.51|115.55|121.51|123.27|137.96|156.95|154.04|173.01|187.75|185.06|206.26|216.63|229|229.08|245.96|263.13|295.53|340.53|322.04|300.49|261.95|275.55|289.91|345.57|352.48|374.57|330.67|325.01|289.82|286.61|354.44|363.02|357.22|369.9|439.4|478.9|549.01|448.04|461.27|445|471.43|446.76|485.03|484.32|509.02|487.27|486.5|576.61|583.45||
2025-12-16 11:11:41|usa_0140|STT|price_next_month|0||||||||||||||||||||||||||||7.735|7.795|8.545|5.1|7.9975|10.63|11.0925|13.5275|13.66|16.0025|8.3125|8.2775|10.19|8.0925|7.9825|8.91|8.8275|8.9475|8.98|7.8425|7.7675|7.9375|8.845|9.75|11.345|12.47|12.5625|15.845|18.2825|19.6875|28.065|27.875|28|35.75|34.72|31.19|35.75|43.75|35.44|38.065|40.095|48.44|50.19|62.37|56.465|51.89|53.77|45.54|53.78|51.11|42.5|41.37|39.59|35.03|45.9|52.36|53.85|48.8|42.81|45.05|44.81|46.23|49.74|55.23|60.46|65.32|60.06|64.23|71.05|68.87|67.03|79.77|82.12|72.14|71.64|43.35|23.27|34.13|50.3|41.98|42.88|43.5|38.92|41.76|46.72|46.55|41.47|40.39|39.18|46.22|40.38|44.57|55.65|58.47|69.67|70.07|66.95|64.56|70.44|75.46|71.51|77.12|76.56|69|55.73|62.3|65.78|70.21|76.2|83.9|93.23|92|110.17|99.78|88.31|68.75|70.9|67.66|58.09|66.07|75.63|63.04|63.79|58.9|70|83.95|87.14|98.55|94.5|66.97|71.04|74|91.33|72.26|72.44|64.63|73.87|72.49|84.97|92.8|101.62|88.1|111.75|115.66||
2025-12-16 11:11:46|usa_0141|NSC|price_next_month|0||||||||||||||||||||||||||||9.3033|9.3933|10.99|9.2|11.76|12.09|12.68|16.4833|14.9367|16.88|15.7633|16.4233|17.1233|16.7667|17.7867|18.37|24.5433|21.2933|21|21|20.6667|22.46|24.25|25.75|26.2933|28|26.96|29.71|29.5433|29.96|36.9167|32.13|31.56|33.44|29.88|32.94|27.56|33|29.25|24.44|17|17.63|18.66|14.13|16.33|19.74|20.12|16.75|22.55|21.43|20.25|20.2|19.7|21.21|19.23|20.14|22.3|23.82|26.69|33.95|34.92|31.4|37.21|40.2|49.84|54|43.42|52.57|49.65|53.25|53.78|51.65|54.39|59.58|71.92|59.94|38.36|35.68|43.25|46.62|47.06|59.33|56.27|61.49|61.19|74.68|75.7|73.99|72.2|72.93|74.05|61.35|68.87|77.42|73.16|86.02|92.59|94.53|101.66|110.64|101.97|100.85|84.33|80.03|70.5|90.11|89.78|93|117.46|117.49|112.58|131.42|150.88|143.47|169|167.83|167.74|204.02|191.12|182|208.21|171.1|192.21|209.12|236.62|279.24|257.83|293.05|271.99|257.88|251.17|228.07|245.81|203.03|233.59|190.79|235.24|230.32|249.56|250.43|255.3|224.05|278|283.38||
2025-12-16 11:11:50|usa_0142|ETN|price_next_month|0||||||||||||||||||||||||||||5.5013|5.9317|6.4966|4.4383|5.8779|6.2943|7.0474|6.4826|7.2217|8.3246|8.6474|7.7737|8.5129|9.7771|9.8729|11.405|12.2658|11.943|11.164|11.2716|9.9267|12.3475|12.0506|11.0284|12.481|13.0189|11.9968|12.8575|15.0632|16.1134|19.4488|20.7937|19.3132|19.8792|14.0411|14.5661|14.9836|19.7307|21.2908|16.193|15.3731|18.0759|14.592|14.6458|17.2|18.4025|18.36|16.36|18.395|21.1525|17.455|17.0975|17.77|20.5175|21.0425|25.06|29.0375|29.69|32.32|31.975|33.995|29.325|32.67|29.415|33.1|38.325|32.05|36.215|39.175|44.605|48.59|46.29|41.295|43.92|35.52|22.48|22.01|21.9|25.96|30.225|30.62|38.58|39.23|44.415|53.98|53.56|47.95|44.82|49.03|48.18|43.84|47.22|56.95|61.41|68.95|70.56|73.09|72.64|67.92|68.39|63.09|68.73|60.58|55.91|50.51|63.27|63.41|63.77|70.78|75.64|78.25|80.02|83.97|75.03|83.17|71.67|76.25|82.82|82.19|87.11|94.47|83.5|93.13|103.79|117.7|142.93|158.05|164.76|158.43|145.02|148.39|150.07|162.21|167.12|205.32|207.91|246.08|318.26|304.79|331.58|326.44|294.37|384.72|381.56||
2025-12-16 11:11:55|usa_0143|APD|price_next_month|0||||||||||||||||||||||||||||10.4585|11.933|12.5686|11.1819|13.6364|14.4176|15.4554|15.8599|18.2867|21.6704|19.6457|21.9015|20.2836|20.2235|18.6056|19.299|22.9416|19.9924|22.1881|22.0725|20.6303|23.2883|25.8861|23.8661|24.675|26.4085|24.675|27.7351|32.9956|33.1666|40.7937|35.1312|37.068|40.1882|32.3576|34.9|31.0911|43.4517|30.9154|25.4239|27.3931|28.7151|30.8599|34.4932|34.9185|39.7444|37.7475|37.0171|42.7583|44.4224|40.9093|40.8631|38.3207|39.8184|42.9709|41.9817|46.142|46.0495|47.8431|49.1651|54.4625|54.2961|55.2484|52.9186|57.0327|63.347|59.1035|64.4102|69.0235|70.7246|79.8494|90.4627|82.9003|90.9989|88.022|53.7414|46.5026|60.9248|68.968|71.307|70.2253|70.9834|67.1005|78.5551|80.663|88.3086|82.0312|79.6368|81.3841|79.0359|74.3579|71.6768|80.8294|80.3949|100.4381|100.7802|97.2024|108.6477|121.9883|124.4937|134.617|132.6016|131.7511|128.4876|117.1439|134.8759|138.1394|133.42|139.76|140.5|142.15|159.43|168.37|162.29|164.17|154.35|164.39|205.79|228.27|213.26|238.71|225.58|286.63|276.24|266.76|288.48|291.03|299.81|282.12|234.07|248.23|250.4|320.51|294.36|305.33|282.44|255.71|236.34|263.85|310.53|335.26|271.09|287.88|242.59||
2025-12-16 11:11:59|usa_0144|AVGO|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.664|1.607|1.738|2.008|2.024|2.611|3.26|3.379|2.926|2.887|3.547|3.445|3.638|3.456|3.467|3.443|3.659|4.467|5.9|7.079|7.627|9.34|11.206|13.018|10.994|12.206|12.816|15.436|17.734|17.545|21.275|23.982|25.519|27.74|24.962|24.969|21.051|23.583|28.342|25.412|28.75|31.844|30.924|28.314|32.883|39.495|47.636|43.994|48.143|55.368|57.746|58.013|52.978|52.139|58.154|80.334|85.579|94.635|122.655|141.245|165.95|164.74|228.53|235.65|294.91|385.03||
2025-12-16 11:12:02|usa_0145|PPG|price_next_month|0||||||||||||||||||||||||||||7.545|8.4425|10.1625|7.2725|9.585|9.2925|11.225|9.9425|11.3375|12.97|13.675|12.6425|13.025|15.3625|14.5225|14.7425|19.705|18.94|19.565|20.375|17.565|19.69|22.875|21.25|23.375|25.315|24.625|28.5|26.75|27.19|32|28.315|28.69|35.345|31.69|28.595|26.875|32.47|29.815|30.315|27.53|27.19|20.345|22.315|23.09|26.575|27.475|24.415|24.295|26.155|28.7|23.515|24.415|24.255|28.235|28.825|29.115|29.655|29.475|31.875|34.39|33.775|32.515|29.985|29.75|33.56|30.77|34.2|33.145|36.795|38.135|37.37|32.685|30.685|30.32|24.79|18.79|22.025|27.5|28.215|29.34|35.185|34.735|38.35|42.14|47.335|42.1|43.205|44.79|52.62|54.73|58.54|68.935|73.57|80.22|91.29|91.18|96.81|99.18|101.845|111.44|110.78|108.38|104.26|95.12|110.39|104.71|93.13|100.01|109.84|105.25|116.24|118.73|105.88|110.66|105.09|105.44|117.5|117.39|125.12|119.84|90.83|107.65|129.72|134.71|171.24|163.52|160.57|156.2|127.99|129.29|114.18|130.34|140.26|143.9|122.77|141.04|129|126.98|124.51|115.38|108.86|105.5|97.75||
2025-12-16 11:12:06|usa_0146|ITW|price_next_month|0||||||||||||||||||||||||||||5.3288|5.62|5.7763|4.665|6.0525|6.25|6.425|7.4262|7.3087|7.3063|6.9588|7.2425|7.7462|8.2813|8.395|8.715|10.625|10.345|10.0325|11.25|10.0625|12.5325|14.75|14.5325|15.345|16.8125|16.095|17.5625|20.4075|22.845|25.94|24.595|27.815|35.25|28.03|32.065|30.155|38.5|37.155|36.72|29.25|32.03|28.565|27.78|32.75|31.69|31.5|28.6|35.69|36.05|32.995|30.7|30.41|31.99|34.825|36.775|39.05|43.105|45.26|46.14|43.49|41.91|42.825|42.38|42.145|51.35|45.73|47.93|50.99|51.31|55.05|57.26|50.42|52.29|46.85|33.39|32.66|32.8|40.55|45.92|43.59|51.1|43.5|45.68|53.49|58.41|49.8|48.63|53.03|57.38|54.34|61.33|62.83|64.56|72.04|78.79|78.87|85.23|82.37|91.05|93.09|93.58|89.47|91.94|90.07|104.52|115.4|113.57|127.2|138.09|140.71|156.52|173.67|142.02|143.33|127.57|137.31|155.63|154.23|168.58|174.98|162.5|184.99|195.88|194.21|230.46|226.67|227.87|233.92|197.11|207.76|213.53|236.04|241.94|263.32|224.12|260.9|244.11|247.28|261.13|259.16|239.91|255.97|243.92||
2025-12-16 11:12:12|usa_0147|VLO|price_next_month|0|2.9584|3.837|2.6381|2.9653|1.4277|0.8717|1.0914|0.9472|1.4277|1.6382|1.4117|1.2836|1.2996|0.9312|1.0594|1.1555|1.4117|1.6382|0.707|0.6109|0.8992|1.1234|1.0113|1.3797|2.2629|2.0775|1.8098|1.9517|1.8464|1.9059|2.4734|2.3521|3.0911|3.1872|3.7661|3.8668|3.9468|3.4366|3.13|3.0591|3.1437|3.3108|3.4847|5.1778|5.0062|4.3473|4.949|4.004|4.949|5.3197|5.4066|5.6629|6.6078|4.7202|5.4341|7.7221|8.0378|9.8385|6.8938|7.221|7.4086|5.4775|5.7201|4.3038|5.1046|4.8918|4.2054|5.2053|6.6353|5.9351|7.5642|7.9051|11.0191|8.0767|8.603|10.5112|9.8751|7.793|8.0561|7.8685|8.4085|8.3284|9.7699|12.1082|14.5885|17.1419|19.6633|23.8092|31.3597|37.8806|48.1584|57.1366|59.2508|61.7127|47.893|49.6777|64.2753|61.3283|64.4583|54.0524|44.7081|30.5772|18.835|22.0749|18.1578|16.4738|16.5653|16.8582|19.0272|15.5494|16.428|23.2098|25.9005|22.9901|22.5142|21.9559|22.6057|25.1683|26.6326|40.0222|36.9013|35.77|41.17|51.1|57.17|50.8|50.09|52.88|56.9|65.6|65.92|67.87|58.87|52.28|59.24|65.76|64.61|68.97|78.89|95.97|110.93|118.35|91.09|87.82|90.66|85.25|96.98|84.31|63.35|56.23|38.61|56.43|73.96|66.97|77.33|82.97|111.48|110.77|125.55|140.03|114.67|128.91|127|138.9|159.87|161.72|129.76|133|116.09|137.31|169.56||
2025-12-16 11:12:17|usa_0148|ADM|price_next_month|0||||||||||||||||||||||||||||10.8733|12.18|13.0333|12.1533|11.1533|12.52|13.7|15.8067|17.1933|14.0267|15.78|15.3|15.2467|14.5333|13.6733|14.1|17.75|15.41|16.47|19.16|20.13|18.25|16.5|16|19|18.88|17.75|21.88|19.88|18.38|22.5|22.25|21.06|21.5|17.13|16.69|15.13|15|13.94|12.25|11.75|9.94|9.38|11|14.93|11.91|13.39|13.93|13.94|13.27|11.7|13.62|12.05|11.08|13.14|14.35|15.66|17.56|15.43|19.37|24.2|17.99|22.94|24.37|31.5|36.34|44|38.5|32|38.7|33.6|35.78|43.98|44.06|28.63|20.73|27.38|24.62|30.12|30.12|29.97|27.94|27.36|33.32|32.67|37.02|30.38|28.94|28.63|30.83|26.09|26.84|28.53|33.94|36.47|40.9|39.48|43.73|46.4|47|46.63|48.88|47.42|45.66|35.35|39.94|45.08|43.57|44.26|45.75|42.18|40.87|42.95|45.38|48.26|47.25|44.9|44.6|41.08|42.04|44.76|37.14|42.83|46.24|50.01|63.13|59.72|64.24|75|89.56|82.77|96.98|82.85|78.08|84.96|71.57|55.58|58.66|62.01|55.21|51.23|47.75|54.18|60.53||
2025-12-16 11:12:23|usa_0149|SYK|price_next_month|0||||||||||||||||||||||||||||1.2712|1.4881|1.6275|1.5344|2.325|2.7125|3.3013|4.1537|5.55|4.4337|4.775|3.9688|4.465|3.2563|3.24|3.38|4.3438|3.3512|3.8788|4.2512|4.9975|5.6037|5.4325|5.6037|6.9413|6.0088|6.1075|7.3925|7.21|8.175|9.75|9.2975|9.235|11.25|10.86|10.485|11.595|15.2975|15.25|15.4375|15.8125|17.985|21.47|23.565|22.6|29.645|29.99|28.12|29.37|26.755|25.31|31.55|30.12|33.505|38.26|40.555|44.37|49.465|47.68|43.09|49.14|48.55|54.09|41.07|49.9|43.75|45.51|52.29|61.94|64.94|62.43|71|66.97|64.83|64.19|53.46|42.24|38.71|38.88|46|51.92|57.44|46.57|49.49|57.56|59|54.34|47.91|55.43|54.57|52.03|52.6|62.65|65.58|70.46|73.86|77.6|77.75|79.77|87.53|91.05|92.24|102.27|95.62|99.15|109.01|116.28|115.35|123.53|136.37|147.1|154.87|164.38|169.42|163.25|162.22|177.57|188.91|209.78|216.27|210.7|186.43|193.3|202.01|221.01|262.63|270.94|266.07|248.05|241.26|214.75|229.24|253.81|299.65|283.41|270.22|335.48|336.5|327.45|356.28|391.29|373.92|392.73|356.24||
2025-12-16 11:12:28|usa_0150|MMC|price_next_month|0||||||||||||||||||||||||||||12.9167|11.2283|12.4783|11.0417|11.9583|13.0617|13.02|12.5417|12.625|12.9583|12.9783|15.5417|15.1867|14.9167|14.625|13.5833|13.7083|14.0833|14.2083|12.5|13.2917|13.0633|13.1667|13.6467|15.1667|15.6667|15.105|17.355|17.9583|20.0833|25.8333|23.75|24.6267|30.3767|30.53|27.75|31.44|38.28|38|39.53|47|49.28|61|65.375|54.075|48.22|50.2|48.375|50.925|50.54|47.9|46.71|42.63|47.68|49.62|42.75|46.93|45.1|44.38|27.66|32.5|28.03|28.97|29.15|30.39|30.67|27.03|29.44|29.5|31.76|27.55|25.89|27.55|27.59|28.25|29.28|19.33|21.09|20.42|23.46|21.56|24.22|23.52|24.98|27.88|30.28|29.49|30.62|31.59|33.45|33.21|34.03|35.48|38.01|41.87|45.8|45.71|49.31|50.77|54.37|53.77|56.16|57.94|55.74|53.33|63.15|65.75|63.39|68.02|74.13|77.97|80.93|83.52|81.5|83.36|84.75|88.19|94.29|98.8|103.62|111.86|97.33|116.6|103.46|109.91|135.7|147.22|166.8|153.64|161.7|163.96|161.49|174.91|180.19|188.42|189.65|193.84|199.43|222.57|218.24|216.88|225.47|199.2|178.15||
2025-12-16 11:12:32|usa_0151|ALL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||12.94|11.94|12.5|12.065|12.065|15.19|15.625|18.375|21.75|19.44|22.375|28|32.815|32.69|39.5|41.47|44.25|48.125|42.44|43.06|37.5|36.38|35.63|29|23.19|23.75|27.56|40.25|38.88|41.75|34.96|31.38|32.26|39.74|38.01|39.78|35.19|37.79|38.03|39.5|45.46|45.9|47.08|48.09|50.44|56.16|61.26|52.79|52.05|56.49|56.82|61.36|60.16|62.32|53.15|52.4|49.22|50.36|46.22|26.39|21.67|23.33|26.91|29.57|29.93|32.67|28.24|30.49|31.14|33.84|27.72|26.34|28.85|33.33|34.3|39.98|43.9|49.26|50.98|53.06|51.2|56.95|58.45|64.85|69.79|69.66|68.95|61.88|60.6|65.05|68.33|67.9|75.21|81.29|91|93.86|98.77|97.82|95.12|95.72|87.87|99.06|107.4|106.42|118.54|101.72|94.39|88.75|107.18|126.8|130.05|123.67|120.67|126.54|116.97|126.25|128.47|115.76|112.68|128.13|155.25|170.06|171.12|186.52|192.33|198.39|203.25|191.52||
2025-12-16 11:12:36|usa_0152|ECL|price_next_month|0||||||||||||||||||||||||||||2.52|2.2525|2.8138|2.1387|2.4487|2.905|3.0987|3.3862|3.2988|3.8613|3.69|3.9987|4.1312|4.165|4.9688|5.3275|5.72|5.5325|5.5|5.3125|5.5625|5.75|6.72|7.25|7.5325|8.125|7.72|9.125|9.25|10.1875|11.6875|11.89|13.69|15.845|15.69|14.94|19.375|20.97|21.315|16.905|17.595|19.53|17.905|19.595|20.775|18.915|20.02|17.59|21.395|21.955|22.975|24.125|24.65|25.545|24.71|26.89|27.17|29.8|30.5|33.85|33.65|32.71|33.58|33.08|35.81|37.8|43.07|45.35|43.9|42.99|42.11|47.17|48.14|45.96|44.7|37.26|33.96|38.55|41.51|43.96|43.9|48.84|48.91|49.32|49.69|52.76|50|53.84|60.44|63.69|65.45|69.6|72.4|84.62|92.14|106|100.54|104.64|108.53|111.23|103.77|111.98|115.81|120.35|107.87|114.98|118.38|114.17|120.13|129.09|131.67|130.66|137.68|144.77|140.7|153.15|158.17|184.08|201.73|192.07|196.11|193.5|187.08|183.59|204.51|224.12|220.83|222.22|189.45|169.34|165.17|157.07|154.83|167.84|183.14|167.74|198.22|226.15|230.69|245.73|250.19|251.43|261.76|256.4||
2025-12-16 11:12:41|usa_0154|CAH|price_next_month|0||||||||||||||||||||||||||||3.6168|3.787|4.9359|4.17|5.1912|5.9146|7.1911|5.1691|5.1486|4.2976|5.021|4.5955|4.8082|4.8933|5.0635|7.3187|7.4685|7.3187|8.2017|9.9463|9.8143|9.8143|10.7973|10.9313|12.6865|13.3503|14.7864|16.7012|19.9872|16.9937|19.8659|23.6955|24.7135|30.7164|30.6557|30.1994|35.3948|28.6309|32.6711|20.8233|22.829|26.357|35.1842|45.3565|45.6198|48.3962|52.8697|48.188|47.3264|49.7605|41.3594|49.6959|41.8836|39.6935|39.313|42.6088|46.0339|52.5968|31.953|33.5686|40.4403|39.9018|42.7811|44.885|51.728|48.3603|48.109|46.9961|51.2828|50.2273|47.1971|48.8486|41.6466|37.3886|38.5806|27.4293|27.0344|24.2627|23.9109|28.34|33.07|34.69|32.27|34.69|41.51|43.69|43.76|44.27|43.03|42.27|43.09|41.13|43.81|44.22|50.09|58.66|68.02|69.51|71.65|78.48|83.19|84.34|84.98|82.2|81.37|78.46|83.6|68.69|74.96|72.59|77.26|61.9|71.79|64.17|49.95|50.6|49.97|48.71|45.73|49.45|51.21|49.48|54.62|45.79|53.73|60.34|59.38|47.81|51.57|58.05|59.56|75.9|77.25|82.1|91.47|91|109.19|103.04|100.83|108.52|123.66|141.29|155.22|190.77||
2025-12-16 11:12:45|usa_0155|CBS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:12:46|usa_0156|DE|price_next_month|1||||||||||||||||||||||||||||8.8317|9.3183|7.1967|5.7333|6.6867|7.31|6.85|6.4467|6.8733|6.2433|5.355|5.455|7.3367|8.9917|10.46|10.2483|14.0633|11.625|12.375|10.7083|12.75|14.4167|14.2717|16.5|19.565|20.815|19.94|22.315|21.315|25.565|28|27.405|28.065|25.94|16.5|17.47|16.345|19.095|19.44|21.47|17.875|20.815|16.47|20.345|20.35|18.68|21.585|19.995|23.965|23.5|22.96|25.575|20.69|21.835|28.255|30.615|32.115|32.85|31.635|35.865|35.555|33.075|32.69|34.675|38.135|42.8|39.05|48|54.145|60.235|68.03|85.9|85.21|81.34|70.57|34.81|27.49|43.47|43.6|53.51|57.3|57.68|63.27|74.7|90.15|86.08|80.82|79.25|82.93|73.87|75.11|84.05|87.83|87.11|83.64|84.24|85.93|91.17|84.09|86.62|90.6|93.68|81.78|79.57|80.18|82.29|84.55|100.2|109.49|122.46|115.93|149.86|160.87|149.51|143.8|154.88|164.04|140.17|154.91|168.05|156.48|152.12|210.06|261.62|349.12|361.1|378.03|345.54|360.02|357.78|365.25|441|419.24|345.98|410.94|364.41|365.05|374.76|385.74|465.9|480.79|506.26|478.64|464.49||
2025-12-16 11:12:50|usa_0157|BDX|price_next_month|0||||||||||||||||||||||||||||6.2701|6.2725|7.546|7.1768|7.5253|8.1871|7.2865|7.5887|7.585|7.6874|8.6136|8.5234|8.599|7.7069|7.9068|8.5332|8.9889|9.4155|10.2686|11.5165|12.7961|13.5882|14.3511|15.8428|21.0538|19.6524|18.1899|21.2049|24.0079|22.4236|26.143|22.4529|30.774|33.9425|40.2797|41.0742|34.8541|36.258|26.7524|24.744|25.5337|24.9877|24.6172|32.6605|33.5184|31.5393|33.6939|34.9029|35.3123|36.2385|28.3318|28.7705|31.978|34.5129|35.7121|35.6438|43.9308|49.2832|46.0464|51.1844|55.2304|57.0535|53.9824|49.4782|63.1761|61.4602|64.2681|68.2751|75.0119|76.718|74.4464|81.3685|84.2738|87.1596|82.7822|67.6608|70.8489|58.9644|63.5174|66.6469|73.4812|74.4562|67.0759|73.6275|80.8713|83.7864|81.5147|76.2696|76.4451|76.4841|73.8127|73.7835|81.934|91.9369|101.1208|102.4955|105.4105|110.1975|113.327|125.4748|134.6197|137.3398|148.3371|138.9485|141.727|157.2188|171.5895|163.7022|172.8471|182.2846|196.3529|203.4408|236.852|226.0594|244.0958|224.7237|243.2086|234.7071|246.4649|249.5847|268.284|246.2016|274.2897|225.3379|255.2296|242.5749|249.3409|233.5859|247.7713|247.19|244.31|235.97|252.22|264.31|278.62|252.78|238.81|234.6|241.06|233.59|247.6|207.09|178.25|178.71||
2025-12-16 11:12:55|usa_0158|MU|price_next_month|2||||||||||||||||||||||||||||1.225|1.325|0.825|1.013|1.625|1.175|1.45|1.413|1.55|1.425|1.625|1.887|2.362|3.713|5.463|4.65|1.663|4.32|4.3125|5.5075|9.5075|27.5|39.69|19.815|15.815|12.94|15.25|14.565|20.19|20|17.375|12.97|14.53|12.405|15.22|25.28|24.095|20.25|33.25|39.065|63|88.06|46|35.5|41.53|41.1|18.83|31|32.9|20.22|12.37|9.74|8.14|11.63|13.42|13.47|16.71|15.31|12.03|12.35|10.34|10.21|13.3|13.31|14.72|15.06|17.4|13.96|12.08|12.53|11.1|7.25|5.97|6|4.05|2.64|4.06|5.06|8.2|10.56|10.37|8.49|7.21|8.02|11.47|7.48|5.04|6.29|8.1|6.31|5.98|6.34|9.98|14.33|17.47|21.75|23.66|32.95|34.26|35.01|27.13|18.84|14.98|14.16|10.47|13.76|17.78|21.92|28.9|29.86|39.33|41.12|52.14|52.44|45.23|31.73|41.33|38.59|42.85|53.78|42.06|51.52|46.96|75.18|88.21|84.98|70.98|93.15|77.89|55.28|50.1|49.98|60.34|63.11|68.03|85.34|117.89|131.53|103.71|84.16|86.89|123.25|167.32|237.5||
2025-12-16 11:13:00|usa_0159|VRTX|price_next_month|0||||||||||||||||||||||||||||||||||5.19|7.25|6.75|5.875|4.25|4.5|5|4.125|4.875|7.5|9.5|6.815|5.625|6.565|7.75|7.125|8.44|8.25|13.5|14.625|12.375|16.625|24.5|15.875|17.565|14.75|19.625|15.565|10.44|13.19|15.75|10.565|12.625|14.315|20.5|26.125|48.97|93.09|67.31|38.56|39.95|24.5|19.74|21.27|19.74|19.61|13.84|12.06|14.53|13.12|9.91|8.64|9.23|10.88|10.17|9.53|15.95|22.75|35.72|36.37|33.52|40.6|35.35|30.74|32.3|32.34|20.36|25.52|34.5|26.21|33.05|30.82|36.01|33.56|38.4|38.77|33.66|38.3|38.89|55.05|51.86|39.59|36.95|38.48|48.51|48.28|44.78|76.82|79.8|71.35|79.04|67.7|88.91|112.64|110.14|123.28|135|124.74|90.75|84.34|97|75.86|85.87|118.3|151.82|146.23|166.87|153.16|175.05|169.46|190.91|168.98|166.62|195.48|227.05|251.2|272|208.36|229.08|218.2|201.58|184.93|243.05|273.22|280.41|312|323.1|340.73|352.34|362.11|433.38|392.81|495.72|475.98|461.68|509.5|456.87|425.57||
2025-12-16 11:13:04|usa_0160|LUV|price_next_month|0||||||||||||||||||||||||||||0.9767|1.0478|1.2291|1.1029|1.5552|1.5473|1.7778|1.8601|2.1564|2.6008|2.93|3.3251|3.9006|4.8566|6.5185|6.1472|7.358|6.1728|5.359|4.6677|3.8281|4.5689|5.679|3.9506|5.1852|5.8765|4.8889|4.4444|4.3457|5.4321|5.7284|6.4454|7.7215|8.1304|9.7778|9.3911|11.9733|14.4711|12.3333|11.2067|10.6267|14.46|15.7533|19|20.8867|18.21|20.01|15.9|18.94|18.21|13.81|14.6|13.05|15.96|16.41|19.4|14.95|14.28|14.47|15.77|14.48|14.88|14.19|16.01|16.46|16.22|17.99|15.03|15.1|14.35|15.66|14.21|11.72|13.24|15.59|11.78|7.03|6.98|7.85|8.4|11.33|13.18|12.05|13.76|11.85|11.75|9.96|8.55|9.58|8.28|9.19|8.82|11.21|13.7|13.83|17.22|20.95|24.17|28.28|34.48|45.18|40.56|36.2|46.29|37.62|44.61|37.01|40.05|52.31|56.22|55.51|53.86|60.8|52.83|58.16|49.1|56.76|54.23|51.53|56.13|54.98|31.25|30.89|39.53|43.94|62.78|50.52|47.28|44.76|46.72|38.12|36.35|35.77|30.29|34.16|22.23|29.89|25.94|26.94|30.58|30.71|27.96|30.93|30.3||
2025-12-16 11:13:09|usa_0161|AFL|price_next_month|0||||||||||||||||||||||||||||0.888|0.8213|0.9893|0.8893|1.2407|1.5173|1.478|1.6893|1.802|1.7467|2.0533|1.8367|2.0833|2.3307|2.3083|2.4625|2.3233|2.5317|2.9067|2.8442|2.8858|3.4483|3.5208|3.3958|3.9692|3.9063|4.0163|5.0313|4.9688|5.375|6.9688|6.36|6.805|8.125|8.595|9.5325|10.72|13.5625|11.595|12.7825|10.86|12.2025|12.985|18.265|14.745|15.9|14.79|12.23|13.06|14.95|15.705|15.22|16.195|16.355|16.04|18.24|18.44|21.115|19.82|17.94|19.755|20.325|22.55|23.89|23.475|23.77|22.07|22.46|23.805|25.67|26.06|31.39|30.545|33.335|27.805|22.14|11.605|14.445|18.93|20.745|24.215|25.48|24.595|27.945|28.79|28.095|23.03|22.545|24.115|22.52|21.89|24.89|26.53|27.22|30.84|32.49|31.39|31.36|29.87|29.865|28.54|31.52|32.025|31.875|28.98|34.485|36.14|34.435|34.995|37.44|39.875|41.945|44.1|45.57|46.54|43.07|47.7|50.38|52.64|53.16|51.57|37.24|35.57|33.95|45.18|53.73|55|53.67|62.82|57.28|57.3|65.11|73.5|69.85|72.34|78.11|84.34|83.65|95.38|104.79|107.38|108.68|99.36|107.19||
2025-12-16 11:13:13|usa_0162|GLW|price_next_month|0||||||||||||||||||||||||||||6.3577|6.569|6.1632|5.6702|7.2733|8.2059|9.2273|11.0755|8.8751|10.3909|10.25|10.2838|10.1429|9.9316|9.2273|7.3255|9.0526|8.8751|8.9455|9.5795|8.8046|9.4386|9.016|7.3621|8.8046|9.7908|10.3909|10.9178|11.8767|16.0833|20.6267|15.0433|11.3967|13.3333|10.23|12.0433|16.25|19.0833|23.3333|26.21|51.4167|65.8333|78.3333|76.5|56.71|21.97|15.66|8.06|7.97|6.69|1.6|1.87|4.08|5.42|8.14|10.98|12.92|11.03|12.36|11.45|10.94|13.75|19.05|20.09|24.35|27.63|19.07|20.43|20.84|23.72|23.84|24.27|24.16|26.71|20.01|10.83|10.11|14.62|17|14.61|18.08|19.25|18.12|18.28|22.21|20.94|15.91|14.29|12.87|14.35|11.41|11.75|12|14.5|15.19|17.09|17.21|20.91|19.65|20.43|23.77|20.93|18.68|18.6|18.61|18.67|22.22|22.71|26.49|28.85|29.14|31.31|31.22|27.02|33.18|31.95|33.26|31.85|30.75|29.63|26.69|22.01|31|31.97|35.87|44.21|41.86|35.57|42.04|35.19|36.76|32.17|34.61|33.22|33.94|26.76|32.49|33.38|40.01|47.59|52.08|44.38|63.24|89.08||
2025-12-16 11:13:19|usa_0163|CME|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.808|15.182|13.468|17.122|23.46|24.548|33.948|37.15|34.97|60.7|66.19|81.684|99.056|91.05|100.2|116.87|111.64|109.8|131.222|121.998|91.49|78.124|53|36.116|45.5|54.54|61.604|65.998|66.062|54.63|56.49|61.252|61.978|57.1|52.686|46.53|54.628|52.11|55|55.5|60.84|73.68|75.01|75.73|70.83|74.57|81.33|85.55|89.51|98.7|93.89|86.11|94.12|102.29|103.33|121.08|119.94|120.17|133.85|153.48|161.08|168.85|177.47|183.43|179.01|204.85|200.46|217.11|187.75|168.22|159.47|192.2|204.78|208.58|219.27|223.5|213.27|203.82|175.8|176.66|187.79|186.38|214.08|205.84|212.59|199.85|226.14|236.52|266.3|274.12|267.62||
2025-12-16 11:13:22|usa_0164|BHI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:13:23|usa_0165|EXC|price_next_month|0||||||||||||||||||||||||||||7.1735|5.4371|5.8828|5.9256|6.685|7.2198|7.4409|8.4677|8.6887|9.359|9.2699|9.4018|9.8938|10.6069|11.2308|11.1417|10.2967|10.2076|9.3162|7.7118|9.2699|9.359|9.8938|11.6765|11.9902|9.8047|8.3785|9.2699|8.4249|7.7546|8.0897|9.9829|11.0525|12.3895|12.3218|13.4377|12.7033|13.8371|13.9939|13.6588|13.9512|14.1722|14.6393|21.4384|21.5738|24.6186|20.1441|14.9994|17.5557|19.3598|17.4381|17.9693|18.1582|18.9105|20.49|22.622|23.8806|23.8663|24.886|28.2517|31.5532|35.2968|38.1633|37.1009|40.9443|38.5056|41.2866|44.1959|42.7769|53.7724|50.0216|59.0277|54.2644|60.953|56.0613|38.6767|38.6625|32.8938|36.2666|33.4856|32.5301|31.0826|29.8276|29.1074|30.3125|30.07|31.4249|31.653|28.3658|27.8167|27.8952|25.5135|22.4188|26.7471|21.8127|20.3509|20.6789|24.9787|22.1621|26.0911|25.6989|24.2585|22.8823|19.9088|21.0854|25.0215|26.5831|24.2942|25.5848|24.6935|27.339|28.6724|27.4602|28.2945|30.3053|31.2395|34.0561|36.3308|32.1308|32.4374|33.9349|26.4405|27.5315|28.4442|29.6351|32.0452|33.3715|37.928|41.3222|46.78|46.49|38.59|42.19|42.44|41.86|38.94|34.81|37.58|37.2|39.3|40|46.9|44.94|46.12||
2025-12-16 11:13:28|usa_0166|USD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7391|0.8339|0.8666|0.9063|0.5022|0.5566|0.4514|0.1713|0.1289|0.1754|0.2562|0.2732|0.3361|0.3972|0.3258|0.3243|0.4741|0.4809|0.4032|0.3853|0.4257|0.404|0.3541|0.2985|0.3524|0.3943|0.4435|0.4643|0.5426|0.6519|0.7836|0.7579|0.8751|0.9187|0.8261|0.884|0.6633|0.8501|1.0167|1.2348|1.4635|1.6477|1.916|2.3423|2.9137|2.4675|2.8687|2.0431|2.0831|2.9925|2.7869|3.1619|3.7244|2.9881|4.1125|4.8012|7.6162|7.9837|8.075|9.8|11.29|6.545|5.7075|3.8375|5.4675|6.08|11.79|8.545|15.9925|19.925|31.57|34.58|27.645|19.825|41.68|63.5||
2025-12-16 11:13:30|usa_0168|CCI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.88|21.63|19.13|21.06|19.25|31.63|38.38|34|30.31|27.94|24.49|9.75|11.7|7.27|7.3|2.3|3.5|3.95|6.37|9.9|12.66|12.4|13.95|14.12|15.31|16.4|16.13|21.76|24.52|31.63|33.65|35.23|33.65|35.16|34.34|36.25|41.07|36.12|38.85|38.2|21.17|19.52|24.52|28.74|30.22|36.94|37.85|39.51|43.12|42.17|42.86|43.4|41.36|48.48|56.61|61.88|66.75|70.52|77|70.25|76.02|70.96|72.73|74.18|78.12|86.51|83.53|81.91|85.46|86.2|86.88|97.03|90.99|87.83|94.6|100.58|107.08|112.77|100.87|110.83|108.74|117.06|125.78|133.26|138.79|149.84|159.43|166.7|156.2|159.26|189.06|193.09|180.3|182.51|185.21|180.66|133.26|148.11|123.09|108.29|92.98|108.25|93.78|110.08|107.49|89.28|105.76|105.09|90.22||
2025-12-16 11:13:34|usa_0169|VIAB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:13:35|usa_0170|BBT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10.38|10|9.63|10.13|12.5625|14.6875|17|17.5|19.45|19|21.2|22.25|24.07|25.25|22.75|26.4|30.3|35.97|37.8|33.85|36.6|36.4|35.3|31.53||32.59|33.12|34.34|34.89|36.16|33.97|32.24|26.24|27.87|23.77|25.59|26.5|26.03|23.52|22.56|22.86|20.55|16.55|21|20.19|19.34|21.24|22.3|21.92|20.02|22.62|22.69|22.46|23.48|24.2|25.86|26.1|25.37|24.46|23.43|24.17|25.78|24.9|28.01|29.1|28.6|27.78|27.14|26.37|29.55|35.4|37.5|37.15|38.3|37.95|37.95|40.6|33.37|27.25|29.99|32.8|31.03|28.15|17.04|9.96|13.03|16.58|22.19|27.04|27.15|29.59|24.74|28.17|29.25|31.05|21.27|22.81|19.61|24|21.32|27.6|27.23|29.41|24.83|24.64|24.34||
2025-12-16 11:13:38|usa_0171|PRGO|price_next_month|0||||||||||||||||||||||||||||||||||||16|15.625|15.875|19.375|22.5|22.125|23.125|31.5|30.5|19.06|14|13.5|13.13|11.13|12.38|12.25|13.25|12.5|9|9.5|10.63|11.75|13|15.38|11.63|12.94|9.44|7.94|9.13|7.63|9|7.56|8.59|5.69|6.75|6.63|10|11.94|16.57|14.79|12.9|12.48|11.56|12.6|12.57|15.36|16.4|13.45|16.7|21.47|16.66|18.18|17.15|18.32|13.9|13.37|15.61|15.96|15.84|17.89|17.28|19|18.65|23.71|30.84|40.99|35.23|34|29.35|25.92|27.14|37.19|44.28|61.14|56.01|65.88|72.719|90.36|90.31|90.28|95.6|104.9|114.02|114.9223|100.51|119.41|124.39|137.89|155.66|144.86|150.45|161.45|151.74|183.28|192.2|157.74|144.58|96.67|91.39|83.19|76.15|73.94|74.92|80.99|90.62|78.14|80.52|70.3|46.45|47.92|54.01|53.02|57.04|53.3|53.02|43.87|42.7|41.63|48.03|45.15|38.07|34.3|41.87|40.28|37.42|37.19|36.64|27.64|32.08|32.66|28.27|25.63|24.91|25.72|26.67|20.74||
2025-12-16 11:13:42|usa_0172|PSA|price_next_month|0||||||||||||||||||||||||||||4.15|4.37|4.35|3.71|4.1|4.87|4.99|5.43|6.2|5.86|5.91|6.55|6.96|8.15|9.39|10.64|11.63|11.03|11.57|10.95|11.04|12.91|13.89|15.09|20.38|20.5|21.25|23|29.25|26.88|29.69|27.5|32.88|30.75|26.5|26.69|25.44|27.88|25.69|24.13|22.69|22.38|25.63|22.5|26|27.23|29.52|32.89|36.61|37.97|37.75|29.42|30.95|32.15|36.2|40|47.51|41.79|47.13|52.25|52.51|58.7|66.75|66.2|72.57|76.88|80.29|89.71|108.76|93.32|70.09|80.97|78.16|90.7|81.89|81.5|61.87|66.86|72.57|73.6|79.18|96.91|98.12|99.22|108.98|117.31|119.63|129.05|138.86|143.26|148.95|138.63|153.93|165|159.22|166.97|157.59|175.51|171.61|184.34|200.84|187.91|205.18|229.46|253.56|244.81|238.92|213.72|215|209.38|205.57|207.25|195.76|201.78|217.83|205.47|212.52|221.18|242.76|222.86|223.76|185.45|199.88|229.07|227.62|281.16|312.48|332.18|358.53|371.5|326.41|309.75|304.34|294.83|281.75|238.71|283.19|259.45|295.92|329.06|298.48|300.43|271.94|278.56||
2025-12-16 11:13:47|usa_0173|INTU|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||3.75|2.8967|3.5633|5.8133|5.5217|5.2717|7.1883|14|11.125|8.6667|6.2083|5.9583|3.7717|4.5217|4.355|5.0317|7.75|7.8967|5.6983|9.6467|16.49|13.5633|14.9267|25|26.25|18.125|29.94|22.78|20.565|16.03|18.89|21.95|18.945|21.865|22.315|26.97|23.76|22.96|22.755|25.14|22.21|19.63|21.145|20.92|21.4|21.635|22.92|26.785|24.305|27.645|30.26|31.52|29.51|30.5|27.31|29.32|26.56|28.96|30.07|22.16|22.79|27.22|27.77|29.21|32.36|35.74|42.74|44.89|52.58|53.97|49.33|53.24|57.84|56.23|58.54|59.91|64.468|58.44|63.53|74.23|78.15|79.29|83.18|93.87|97.63|104.15|85.75|100.2|96.64|106.66|111.45|113.68|125.44|140.64|141.45|157.22|166.86|201.6|219.47|214.53|247.13|244.85|288.36|258.89|265.85|290.32|345.39|352.02|390.14|439.09|566.11|652.3|474.37|414.46|431.78|407.59|407.18|419.12|541.81|571.46|662.89|576.44|630.26|641.73|613.84|753.47|667|634.08||
2025-12-16 11:13:51|usa_0174|AON|price_next_month|0||||||||||||||||||||||||||||11.0756|10.3348|10.8533|9.3333|9.7037|10.9274|11.2978|11.1496|12.4089|13.1111|13.7778|14.5185|15.0756|15.1852|16.0385|15.4074|9.7215|9.1496|14.7778|13.8356|14.6133|16.3911|16.8889|18.28|24.1689|23.8356|21.6133|25.6667|28.7244|29.5556|37.3333|35.96|37.2067|43|45.3333|41.3333|33.8333|45.6667|37.44|35.5|25.88|27.06|36|41.44|35.15|33.24|35.45|38.04|33.3|35.73|23.75|18.33|18.93|22.16|24.05|21.9|24.57|26.06|26.44|20.41|22.74|20.85|25.44|33.85|34.22|41.91|34.23|34.79|35.86|38.75|40.04|45.32|43.33|45.39|45.8|42.3|37.05|42.2|39.45|38.51|38.9|42.46|37.67|39.75|45.74|52.17|48.12|46.62|48.43|51.8|49.2|53.95|57.74|60.35|67.5|79.09|80.46|84.88|84.36|86|90.05|96.23|100.77|93.31|87.83|105.12|107.07|110.83|112.7|119.84|138.17|143.43|142.17|142.47|143.55|156.18|156.23|180.14|189.25|193.16|220.25|172.67|205.22|184.01|203.1|251.44|260.03|319.92|276.44|287.99|291.04|281.49|318.68|325.18|318.5|309.4|298.43|282.01|328.51|366.87|370.82|354.79|355.71|340.68||
2025-12-16 11:13:56|usa_0175|HUM|price_next_month|0||||||||||||||||||||||||||||25.42|26|31.92|27.8333|30.3333|33|33.5|29|28.12|24.37|23|22.62|19.87|9.25|11.38|14.13|20.25|18.5|18.75|24.38|22.88|19.5|19.5|21.13|27.63|24.63|16.75|18.25|19|21.75|24.38|20.94|20.06|27|27.19|18.94|17.88|13.63|10.88|6.88|8|7.69|7.31|12.13|11.95|9.88|11.15|11.55|12.45|16.35|12.31|12.18|9.94|11.05|17.52|20.29|23.33|16.29|18.11|19.15|34.27|34.65|39.85|44.39|55.77|45.18|55.93|60|55.5|63.24|64.09|74.95|79.52|47.79|43.91|29.59|37.93|28.78|32.85|37.58|48.62|45.72|47.02|58.29|57.97|76.12|74.58|84.89|89.02|80.68|61.6|74.27|74.36|74.11|91.26|92.15|97.3|109.75|117.65|138.85|146.44|165.6|182.09|178.63|162.79|177.07|172.55|171.53|198.5|221.98|231.2|255.35|281.83|294.18|314.18|320.41|308.99|255.41|296.75|294.2|336.24|381.82|392.45|399.28|383.11|445.24|425.86|463.16|392.5|444.56|482|558.08|511.7|530.49|456.83|523.69|378.06|302.09|361.61|257.83|293.23|262.24|249.87|278.19||
2025-12-16 11:14:01|usa_0176|EQR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||16.44|16.375|16.375|14.94|13.315|13.375|14.75|14.065|15.375|16.125|16.875|18.375|21.5|21.875|25.25|25.25|25.565|24.565|21|21|20.405|23.125|20.655|20.905|20.75|22.75|24.94|23.53|26.19|26.245|28.35|25.95|26.78|28.2|26.75|23.72|24.44|25.91|27.9|29.25|29.1|27.46|29.55|33.35|31.54|34.35|40.4|39.25|42.41|44.87|46.51|54.61|56.28|46.43|39.81|41.78|37.37|41.52|43.17|34.93|23.93|22.89|24|28.88|32.05|45.27|45.85|48.63|54.19|59.74|61.82|58.68|59.55|61.44|63.31|57.41|55.39|58.06|56|52.36|55.38|59.44|64.65|69.56|77.61|73.86|74.81|77.32|77.09|68.07|67.99|61.75|60.77|64.58|68.06|67.26|61.61|61.71|65.43|64.96|72.56|76.42|78.89|88.66|83.08|65.06|53.63|46.98|61.64|74.23|84.13|86.4|88.73|81.5|78.39|63.02|63.65|63.25|65.94|55.33|60.19|64.4|69.63|70.37|70.63|70.26|63.2|59.44||
2025-12-16 11:14:05|usa_0177|AMAT|price_next_month|1||||||||||||||||||||||||||||0.4063|0.582|0.4258|0.2852|0.4609|0.5234|0.4648|0.4219|0.6797|0.7031|0.7344|1.1328|1.2578|1.6172|2.2422|2.2031|2.9688|2.7269|3.1563|2.9925|2.8831|4.8125|6.5|6.0788|4.4688|4.6563|3.0387|4.7663|6.3288|8.1563|11.7975|8.25|9.2025|8|6.14|9.6875|13.9075|13.75|17.765|24.36|45.735|41.75|43.155|20.22|21.125|24.965|21.545|19.87|21.735|22.18|13.36|17.05|12.98|15.56|21.63|24.24|21.25|19.97|15.89|16.64|17.45|16.42|18.32|18.11|18.32|16.91|16.9|18.01|18.57|19.1|21.36|18.83|19.17|19.81|17.92|9.58|9.21|11.26|13.18|12.31|12.24|12.92|10.37|12.425|16.43|13.78|11.32|10.78|12.25|10.33|11.69|10.73|13.705|15.2|15.01|17.3|18.96|20.19|23.105|24.05|25.05|20.13|16.085|18.77|18.87|24.42|29.84|32.2|36.22|45.88|45.12|52.77|57.59|50.78|43.02|37.28|38.34|38.69|48.02|57.9|58.12|56.18|61.6|82.48|118.19|138.13|135.13|147.19|134.2|117.29|94.07|109.6|116.15|133.3|152.76|149.78|201.62|215.08|197.26|174.71|158.07|156.75|160.76|252.25||
2025-12-16 11:14:10|usa_0178|AEP|price_next_month|0||||||||||||||||||||||||||||30.5|29.12|29.87|28|27.5|29.62|29.62|31.5|32.38|32|34.75|32.5|33.88|37.13|38.38|38.5|36.13|32.5|30.5|32|35|32.75|34.5|38.13|44.25|40.63|41.5|41.63|41.38|40.5|44.75|47.25|49.31|47.75|42.94|48.94|43.81|41.44|35.38|34.5|33.5|36.63|32.81|41.5|43.25|49.34|45|41.9|41.74|45.8|32.91|25.64|23.62|26.38|28.06|28.19|32.65|30.44|31.11|32.93|35.25|35.22|38.7|37.96|37.32|33.46|36.12|41.43|43.53|50.22|43.49|48.21|42.73|44.63|39.5|32.63|31.35|26.38|30.96|30.22|34.65|34.3|35.98|37.44|35.68|36.48|36.86|39.28|39.56|38.84|42.24|44.44|45.29|51.43|46.35|46.84|48.81|53.81|51.99|58.34|62.81|56.87|56.57|56.65|60.97|63.5|69.3|64.84|64.06|67.83|70.54|74.41|68.78|69.98|71.14|73.36|79.12|85.55|87.81|94.39|104.22|83.11|86.88|89.93|80.91|88.71|88.12|84.71|90.4|99.11|98.56|87.92|93.96|92.42|84.74|75.54|78.14|86.03|98.12|98.75|98.36|108.34|113.14|120.26||
2025-12-16 11:14:14|usa_0179|TWTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:15|usa_0180|DFS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:16|usa_0183|ICE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.556|13.232|12.03|16.884|25.9|26.236|29.558|34.184|28.68|31.03|19|12.358|11.088|17.422|17.942|20.122|21.528|23.29|20.876|22.934|23.112|24.358|25.262|25.146|22.95|26.524|26.754|26.1|26.666|32.378|35.698|38.57|41.6|40.67|39.796|41.082|41.594|44.858|46.34|51.142|49.806|48.876|52.834|53.388|58.36|60.97|65.72|65.91|73.84|73.21|75.76|74.12|75.63|81.19|90.77|91.96|99.74|92.35|95.11|97.56|114.88|121.23|119.14|133.72|126.38|114.33|96.81|95.16|107.55|106.34|115.66|106.73|127.33|132.57|147.68|165.31|159.83|163.23|180.81|157.27||
2025-12-16 11:14:19|usa_0184|DVN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||11.1875|12.75|11.6875|17.4375|17.6875|16.5|19.0313|22.375|17.4375|19.9375|16.125|16.9375|13.095|16.625|18.405|19.44|17.565|24.065|22.875|25.2|27.4|29.505|27.105|19.15|18.61|24.655|20.84|25.25|22.65|23.625|23.685|24.25|28.23|30.6|34.745|36.985|40.67|45.17|56.09|60.38|68.21|60.11|64.64|66.84|70.09|72.87|74.61|93.4|85.05|113.4|94.89|80.86|61.6|51.85|58.09|64.71|66.91|67.33|62.49|65.02|88.69|91|78.7|64.95|63.81|69.85|59.12|58.21|57.19|55.06|55.01|63.22|59.22|70|75.5|60|60.27|68.21|49.42|41.93|27.9|34.68|38.28|37.89|45.54|39.49|33.31|36.9|41.37|36.33|45.01|32.4|26.65|32.14|27|20.28|21.72|12.47|10.49|8.93|16.46|23.38|25.84|40.08|50.57|58.17|62.85|77.35|63.24|53.43|54|46.57|42.02|51.18|47.03|38.68|34.1|30.41|33.22|32.49||
2025-12-16 11:14:24|usa_0185|SRE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.595|13|11.5|10.375|11.095|10.22|9.28|9.28|9.375|10.345|10.185|13.835|12.69|11.7|11.975|12.785|10.6|11.07|12.05|13.42|13.915|13.9|15.57|15.875|17.875|16.77|18.61|20.19|21.25|22.15|24.025|23.01|24.13|26.52|28.69|31.74|26.36|30.755|27.95|28.335|28.08|21.305|21.92|23.01|26.215|25.725|25.375|24.59|24.875|26.74|26.035|27.55|25.345|26.865|28.45|32.37|35.205|34.875|37.525|41.425|43.815|45.57|46.355|49.305|49.855|55|55.96|53.085|50.89|51.205|47.375|51.675|55.94|53.55|51.195|56.51|56.505|58.75|53.51|55.9|57.795|55.06|58.49|63.975|67.715|72.255|80.32|61.925|62.23|62.68|61.88|68.785|65.325|63.815|69.08|80.68|82.9|75.47|80.165|77.745|74.51|70.03|71.56|71.63|80.06|83.37|82.93|74.27|81.68|91.94||
2025-12-16 11:14:28|usa_0186|NFLX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.116|0.0589|0.0902|0.1573|0.1871|0.3724|0.5244|0.4087|0.308|0.1373|0.1614|0.1614|0.2341|0.3916|0.3936|0.4526|0.3384|0.3963|0.3259|0.308|0.2849|0.3619|0.3121|0.4851|0.3907|0.2939|0.4261|0.6597|0.6397|0.7749|0.7314|1.4581|1.7199|2.5374|2.7669|3.2701|4.1041|1.1053|1.7171|1.2526|0.8121|0.9746|2.3957|3.096|3.4926|4.7177|5.781|4.9153|6.0389|5.472|6.3114|7.9771|11.055|10.304|10.789|9.243|8.584|12.651|14.071|15.216|18.386|19.377|27.03|30.576|36.423|31.287|33.91|37.485|31.51|27.682|34.509|42.138|49.01|48.893|50.177|50.555|53.105|66.852|51.08|19.84|20.163|29.102|35.386|32.255|47.759|41.125|56.411|55.512|63.334|75.468|97.676|110.153|117.46|123.856||
2025-12-16 11:14:32|usa_0187|MYL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:32|usa_0188|ILMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7999|15.8324|10.2301|4.0677|5.5779|4.8764|4.1164|4.0921|2.1678|1.9876|1.4614|0.9694|1.4907|2.9473|4.2626|3.6585|2.5088|3.1421|4.7205|4.7838|5.4561|7.5849|10.4445|15.4085|18.6237|21.4151|19.9001|15.8957|22.1994|27.3534|31.0314|37.9441|45.4218|30.0376|26.6568|36.3901|35.2112|31.275|35.747|40.7549|43.6778|52.9142|67.5579|69.1557|60.845|29.833|50.5271|43.3855|40.4042|46.2792|49.3288|63.0274|77.7685|91.1067|148.0934|132.3585|155.8001|187.6305|190.1734|179.5146|213.6638|139.5976|153.8905|131.5206|162.0746|132.6411|155.9853|180.1089|169.3819|199.9164|226.6609|234.7379|316.0236|303.1531|272.5991|303.9813|291.6856|287.9248|282.6149|310.8306|372.3381|285.1773|415.4801|382.7436|483.0087|404.3925|339.855|289.0258|211.1111|222.9391|208.6948|200.2769|187.2115|106.6078|139.3345|119.8875|122.6|144.14|132.74|77.6|102.71|123.54||
2025-12-16 11:14:36|usa_0189|VFC|price_next_month|0||||||||||||||||||||||||||||2.7426|2.732|2.2425|1.3719|2.1072|2.6367|2.7531|3.5685|3.8368|4.4345|4.5945|4.9545|5.3522|4.7851|4.4133|4.0027|5.4569|5.8981|6.0299|5.9569|5.6475|5.9416|6.5005|5.6334|5.9416|6.7064|6.5887|7.6923|7.8241|8.4865|10.5596|10.5161|10.1184|12.2362|11.1185|9.8831|10.0313|12.1186|9.2948|7.0735|6.104|6.6476|5.1769|6.4264|8.203|9.5513|8.6148|7.8171|9.5584|10.2996|9.0783|8.6642|8.29|9.2572|8.9724|9.989|10.0008|10.862|11.7679|12.6668|12.5068|13.3163|13.8928|12.295|13.0551|14.3987|15.9588|17.8861|17.8531|20.6627|20.1874|20.5027|18.1896|17.5025|16.8436|12.9657|13.1822|13.9469|15.2223|16.7166|16.9495|20.3356|18.6673|19.5874|19.465|23.663|27.4844|32.5248|30.9412|35.7792|35.1321|36.8216|34.7273|41.9373|46.3564|50.592|55.0159|57.5008|57.6702|63.7036|65.2943|68.1745|72.5608|63.553|58.9221|59.3456|58.7621|51.025|48.4554|51.4203|58.5362|65.5579|76.3728|76.1187|86.6606|78.0106|79.2248|88.8632|87.39|82.29|82.97|58.1|60.36|67.2|76.87|87.66|80.2|72.88|65.21|52|44.68|28.25|30.94|23.51|19.81|14.73|16.46|12.46|16.96|20.71|25.97|11.88|11.72|14.04||
2025-12-16 11:14:40|usa_0190|APA|price_next_month|0||||||||||||||||||||||||||||7.75|7.5|8.435|8.06|6.25|7|8.375|9.935|6.69|8.31|9.435|9.875|10.685|13.375|14.06|13.31|12.5|13.565|12.815|14.065|11.625|13.5|13.69|12.75|13.44|14.565|14.25|17.75|19.19|17|17.625|21|16.565|17.69|13.25|14.155|9.625|15.345|21.22|19.5|18.25|24.22|24.875|27.655|28.8|31.98|25.975|25.8|24.245|29.165|25.75|27.03|31.205|28.625|30.98|34.86|38.48|41.87|46.53|50.7|54.42|56.29|68.4|63.83|75.53|71.04|70.47|65.32|72.97|72.5|80.84|103.81|95.36|134.68|112.17|82.33|75|72.86|83.95|94.12|98.77|101.76|95.58|101.02|119.36|133.37|123.72|99.63|98.88|95.94|86.12|82.719|83.76|73.88|80.25|88.8|80.26|86.8|102.66|77.2|62.57|68.4|45.86|47.13|42.54|54.4|52.5|59.48|59.82|48.64|49.48|41.37|44.87|40.95|46|37.83|32.82|32.91|24.42|21.66|27.44|13.08|15.35|8.3|14.28|20|18.75|26.21|33.21|40.93|37.17|45.46|44.33|36.85|40.49|39.72|31.33|31.44|31.19|23.6|21.93|15.54|19.29|22.65||
2025-12-16 11:14:45|usa_0191|ABC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:46|usa_0192|WM|price_next_month|0|||||||||||||||||||||||||||||||||||16.73|17.11|12.11|13.24|12.99|13.49|12.24|13.49|10.86|14.36|12.11|12.86|13.49|12.11|14.99|18.98|20.98|20.73|25.98|24.98|31.97|36.47|32.72|40.27|36.96|36.71|49.02|55.13|45.13|49.94|56.5|25.5|18.38|17.5|16|18.56|20|24.4|24.41|31|24.5|28.82|26.34|23.67|23.02|22.99|21.72|23.89|25.92|27.76|28.4|28.14|28.48|29|28.49|28.12|29.51|31.58|37.46|34.38|37.48|37.98|37.41|38.03|36.39|32.41|36.1|35.54|31.23|31.19|26.67|28.11|29.88|32.05|34.68|33.95|35.72|37.87|39.46|31.49|32.93|34.76|34.2|34.4|32.74|36.38|40.98|42.03|43.54|41.78|44.45|44.89|48.89|51.43|49.53|51.13|53.76|52.95|58.79|66.12|65.66|69.5|72.78|75.15|82.17|88.43|81.29|90|89.47|95.67|107.34|117|112.21|121.7|100.02|109.6|107.91|111.32|137.97|148.26|160.23|150.44|164.44|164.56|158.37|154.73|166.05|163.79|164.33|185.63|208.02|202.66|215.85|220.26|233.36|229.16|199.77||
2025-12-16 11:14:50|usa_0193|HCA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|27.22|22.16|24.44|26.86|26.48|29.64|38.07|38.16|39|46.77|49.49|50.53|65.31|71.36|70.8|77.74|93.17|69.08|63.47|81.18|79.36|80.96|80.28|84.61|85.23|79.2|101.16|98.42|107.7|127.06|134.54|125.55|139.48|126.27|138.8|110.89|109.33|130.56|166.1|198.96|248.9|241.4|248.73|214.94|178.18|214.4|255.07|281.99|286.71|225.36|304.9|319.02|322.16|363.55|329.91|327.92|364.55|466.46||
2025-12-16 11:14:53|usa_0195|SHW|price_next_month|0||||||||||||||||||||||||||||2.2733|2.4575|2.7258|2.3325|2.8375|3.2817|3.5317|3.4567|3.9617|4.215|4.36|4.285|4.5417|4.7633|4.7267|5.455|5.6883|5.25|5.4383|5.4383|5.5833|5.9383|6.0833|6.2717|7.0217|7.7917|7.5217|8.355|9.25|10.0833|10.71|9.25|9.5433|11.8767|10.6267|8.3967|8.5433|10.3767|9|7.46|5.8767|8.2933|6.9367|7.23|8.95|6.9933|7.63|8.12|9.24|10.2433|9.5767|9.1167|8.88|9.2933|10|11.18|11.2467|12.6833|13.46|14.24|14.4|14.8567|15.87|14.1833|17.6333|16.98|16.8667|19.7433|23.0333|21.2567|23.23|21.3067|19.0333|18.44|17.75|18.97|15.9167|18.88|19.25|19.0133|21.1167|26.0233|23.05|24.3233|28.2433|27.43|25.7233|27.57|32.51|40.0933|44.7833|47.5267|54.0467|61.0367|58.0567|62.6667|61.0867|66.6133|68.7433|76.52|90.4233|92.6667|92.5867|88.9433|85.2233|95.77|99.91|81.62|101.27|111.56|112.4233|131.7167|139.0367|122.5533|146.91|131.1567|140.5067|151.61|171.0133|190.7733|185.6633|178.79|215.9733|229.3267|230.6|273.87|291.03|316.61|286.51|274.96|241.94|225.03|236.59|237.54|276.5|238.21|304.38|299.61|350.8|358.77|358.16|352.92|330.88|344.94||
2025-12-16 11:14:58|usa_0196|PXD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:14:59|usa_0197|SE|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|13.29|10.49|14.35|12.75|13.63|25.36|35.71|29.35|45.03|53.3|116|172.29|217.22|267.14|270.92|343.57|144.92|83.31|71.82|50.01|64.45|74.94|61.7|43.97|38.14|63.27|65.34|99.15|121.79|130.28|160.46|159.71||
2025-12-16 11:15:01|usa_0198|CMI|price_next_month|0||||||||||||||||||||||||||||5.8913|5.8125|6.2188|4.1875|4.875|4.625|4.9688|5.5475|7.1563|7.9375|8.89|8.3438|9.8125|11.6713|10.0313|11.9213|13.8125|10.8125|10.0325|10.625|10.72|11.1875|10.5325|8.7825|9.6575|11.6875|9.345|10.4375|13.1575|14.0325|19.625|15.235|13.375|13.595|13.9225|8.5325|9.5|13.375|16.1725|12.6725|9.5625|8.89|7.9925|8.5|9.38|10.35|10.1775|7.8275|9.4225|10.6375|8.075|5.99|6.175|6.7775|11.5825|11.85|12.6825|14.9525|17.3575|17.52|19.4175|17|21.36|21.3425|24.325|26.125|29.25|31.745|33.64|46.08|59.35|59.98|48.35|62.65|66.34|26.15|23.98|34|43.01|43.06|45.16|72.23|79.61|88.1|105.88|120.18|104.88|99.43|104|115.83|95.9|93.58|114.83|106.39|121.19|127.02|126.98|150.85|139.39|146.18|139.46|138.26|129.53|103.51|89.89|117.03|122.77|127.82|147.01|150.94|167.9|176.88|188|159.86|142.81|136.69|147.11|166.29|164|172.48|159.97|163.5|193.26|219.89|234.42|252.04|232.1|239.84|220.88|189.19|221.31|244.51|249.54|235.04|260.8|216.3|239.3|282.49|291.8|328.98|356.25|293.84|367.62|437.68||
2025-12-16 11:15:06|usa_0199|PCG|price_next_month|0||||||||||||||||||||||||||||12.35|11.8|12.84|13.79|14.66|15.65|15.83|18.28|19.53|19.51|21.77|20.45|21.8|21.68|23.33|24.74|33.88|26.5|24.13|22.63|25.25|26.88|29.5|29.38|27.75|22.75|19.75|23.38|22.88|24|24.81|25.56|29.81|32.38|30.44|30.44|31.94|31.06|31.63|22.94|21.94|25.94|25.88|26.94|14.25|8.97|14.87|18.06|21.5|23.5|13.9|10.85|13.8|14.98|21.45|24.45|26.85|27.52|28.54|32.04|35|34.72|37.63|36.38|37.31|39.84|41.68|43.14|46.68|50.6|42.81|48.93|41|40|38.53|36.67|38.67|37.12|40.37|40.89|42.24|43.8|44.4|47.82|46.28|46.08|41.43|42.9|40.66|44.18|46.16|42.52|42.64|48.44|45.89|41.85|42.15|45.58|44.67|50.32|58.81|52.92|52.51|53.4|54.91|58.2|63.94|62.12|61.89|67.05|67.69|57.77|42.43|46.1|43.08|46.81|13|22.52|18.13|6.17|15.21|10.64|9.35|9.56|11.43|11.32|8.79|11.6|12.79|12.65|10.86|14.93|15.9|17.11|17.61|16.3|16.87|17.11|18.25|20.22|15.65|16.52|14.02|15.96||
2025-12-16 11:15:12|usa_0200|BSX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.9075|3.47|3.4075|4.4075|4.625|6.8125|9.125|10.5325|12.8125|10.7825|11.9375|13.595|17.0625|12.0625|17.9375|11.375|12.6875|18.0775|19.1575|13.61|12.19|21.28|20.28|10.095|10.375|13.25|8.28|7.97|8.38|7.94|9.005|11.37|11.235|12.46|14.995|18.815|20.225|21.525|31.615|33.86|40.79|41.19|38.26|35.3|33.06|29.58|28.95|25.12|21.87|23.24|17.01|15.91|18.45|15.44|13.15|13.87|12.15|13.33|11.89|9.03|8.87|8.41|10.74|8.12|8.63|6.88|5.6|6.39|6.98|7.49|7.16|5.89|5.96|6.26|5.17|5.14|7.47|7.49|10.92|11.69|13.53|12.61|12.78|13.28|14.81|17.82|17.34|18.28|17.53|21.92|24.28|22|24.06|26.38|26.62|28.14|27.96|28.72|33.61|36.14|38.15|37.12|42.46|41.7|41.87|37.48|38.57|34.27|35.44|43.6|45.6|43.13|42.9|42.11|41.05|43.11|46.25|52.12|51.85|51.19|63.26|71.87|73.88|84.02|102.36|102.87|104.92|100.72||
2025-12-16 11:15:17|usa_0201|AMP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.9|43.48|46.8|42.78|51.5|57.6|59.63|61.82|61.91|49.98|47.49|40.51|21.79|20.15|25.88|25.1|36.06|42.06|44.93|38.38|50.57|61|60.88|53.41|42.05|53.55|52.45|51.72|57.12|66.86|72.65|89|98.74|106.43|105.85|119.6|116.51|124.94|127.75|128.29|115.5|92.54|100.24|96.38|97.23|112.27|130.88|136.04|157.06|168.7|141.44|141.27|126.19|121.11|146.63|148.66|149.45|165.41|112.45|157.33|162.39|212.99|256.53|245.82|297.31|319.2|264.55|238.08|278.26|350.12|290.01|352.47|307.14|386.83|412.86|410.89|504.48|575.13|471.85|519.75|472.75||
2025-12-16 11:15:20|usa_0202|MPC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.05|18.66|18.585|20.645|22.78|27.805|32.6|41.205|35.885|35.41|43.165|46.69|37.895|44.56|40.21|51.255|57.15|48.98|41.2|41.46|37.53|43.69|48.05|50.03|55.55|56.44|69.27|80.23|72.86|69.96|66.09|60.39|55.24|68.01|54.5|26.45|38.54|28.19|46.09|53.89|52.12|68.47|74.55|85.47|87.85|111.44|128.52|123.15|122.11|147.35|165.6|196.38|172.65|158.3|151.61|126.72|174.8|186.27||
2025-12-16 11:15:23|usa_0203|IP|price_next_month|0||||||||||||||||||||||||||||18.8892|18.5625|21.2649|17.6897|22.5905|24.2848|27.0246|29.741|28.4435|29.4983|26.5812|25.9604|26.0351|26.7025|26.0538|24.4761|35.0339|30.4598|33.9884|34.7726|33.167|35.9394|39.44|34.5392|38.0398|37.2276|35.3607|39.7947|38.1611|39.44|54.1425|42.0071|42.6512|48.7189|41.6617|43.3513|36.9289|49.7644|47.6081|49.1297|44.4622|34.3058|31.4493|34.0164|36.0794|36.5742|38.0398|33.419|39.0013|38.6746|37.1716|32.6069|33.3256|33.3723|36.5182|36.7329|39.4587|37.6384|40.3548|35.9488|36.5462|32.0094|29.4983|27.2393|30.4598|33.9324|32.0468|31.1319|31.4587|35.2113|34.6045|34.5018|30.0584|24.4295|25.8764|16.1121|8.5134|11.818|17.559|20.8262|21.3863|24.9616|22.5905|23.5987|26.9592|28.8262|27.7247|25.8577|29.0689|31.0946|30.6279|33.447|38.6652|43.8554|45.097|41.6431|44.5649|43.5474|44.9772|47.9315|49.8631|50.8668|45.3275|40.4227|32.393|40.9718|43.3769|42.6384|53.5939|51.1036|52.0599|54.2283|59.5214|48.8216|50.8763|42.9508|44.9109|44.3238|41.5779|41.3601|38.5573|32.4309|32.9422|41.4264|47.6379|54.9195|54.6923|49.67|48.25|46.28|42.77|33.61|41.82|33.11|36.06|33.73|35.83|34.94|46.48|55.54|55.63|45.68|46.74|38.64||
2025-12-16 11:15:28|usa_0205|DG|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.62|24.16|29.7|28.45|29.71|27.97|34.06|32.84|40.57|41.38|48.56|50.54|49.58|43.8|53.93|54.4|57.35|57.1|53.5|63.61|66.74|71.69|74.49|74.67|62.77|74.11|89.9|91.49|78.31|77.86|73.02|76.46|87.73|94.56|96.24|107.6|107.62|118.99|118.51|138.79|158.42|165.73|184.11|197.8|218.01|198.77|204.2|232.75|221.3|191.94|220.34|247.6|257.23|227.82|205.1|162.99|125.48|141.5|142.27|121.59|74.64|75.03|100.98|112.78|104.31||
2025-12-16 11:15:31|usa_0206|NOV|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3648|7.2097|8.7589|13.9833|17.2502|11.9411|17.0952|9.4911|7.1534|4.3934|5.8579|7.1818|6.1116|8.4489|10.7866|14.8701|13.1803|16.4427|17.8215|8.5615|8.3453|8.5841|11.9726|7.7865|9.3952|9.2059|9.4583|8.2912|8.5931|11.5851|12.581|15.0728|15.19|16.6184|17.9071|23.5893|28.1495|34.2777|31.0784|30.2087|27.2167|27.3248|38.2341|54.1225|66.005|54.2532|61.6882|70.8626|26.9373|23.8281|27.2888|32.3897|36.9408|36.8597|39.6805|35.2916|48.4493|66.5998|69.1142|72.6109|64.2837|66.6719|68.2761|65.1579|66.4196|66.8161|58.7773|63.2383|73.1607|67.6002|70.7724|81.04|72.64|54.43|54.41|42.13|37.64|32.54|36.04|32.35|32.1|37.81|34.97|32.71|34.19|36.68|38.67|48.62|36.8|29.48|26.14|23.82|22.62|20.61|12.64|11.51|8.4|12.38|14.95|13.81|14.02|16.42|18.13|18.61|22.4|24.44|16.75|20.08|19.96|19.51|18.49|20.82|15.51|14.45|11.61|12.58|14.6||
2025-12-16 11:15:35|usa_0207|VTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0424|11.4375|10.3778|11.4901|10.2377|10.0188|10.0188|3.9409|3.8884|4.2737|3.179|3.4505|3.9935|4.3788|6.2179|7.733|9.6072|10.9033|10.623|11.8228|11.385|9.9837|9.9399|11.385|14.4939|16.3768|21.8942|19.3457|22.3496|23.5581|22.4196|23.6282|28.2785|26.8247|26.7985|28.6113|31.2911|34.1374|40.5042|36.9223|28.5675|37.5616|38.7089|42.5272|39.2869|31.5801|24.4076|25.0819|30.9146|35.1445|36.9573|41.3624|44.4189|46.906|48.57|48.9816|47.4052|48.7014|51.0659|51.4863|58.8953|55.4097|58.0546|69.7373|57.5729|57.135|54.6391|57.8706|55.6112|59.9988|69.8949|60.3403|58.7552|53.72|55.32|62.12|76.16|67.75|61.67|64.01|67.35|62.75|55.97|51.42|56.38|58.04|64.49|61.11|67.29|65.1|57.86|32.35|38.36|39.47|46.07|55.46|59.78|53.37|53.02|55.55|53.78|39.13|51.81|48.05|48.52|42.46|46.39|44.28|54.44|65.49|60.42|70.08|67.18|73.79||
2025-12-16 11:15:39|usa_0208|ZTS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.66|30.06|32.03|31.27|30.16|32.85|37.01|43.56|45.73|49.12|42.74|43.19|47.61|49.37|49.99|54.94|55.12|62.42|64.38|76.73|84.57|85.42|90.47|84.59|103.35|114.09|124.36|134.21|127.42|145.01|162.47|162.57|169.75|200.11|210.52|189.84|187.78|177.47|148.13|165.51|174.98|192|169.54|186.07|151.94|179.66|182.74|168.61|146.85|150.75|145.06||
2025-12-16 11:15:41|usa_0209|ORLY|price_next_month|0|||||||||||||||||||||||||||||||||||||||||0.1771|0.1979|0.2562|0.2646|0.2083|0.225|0.2125|0.2083|0.2229|0.2437|0.2729|0.2521|0.3271|0.2917|0.2948|0.275|0.2917|0.3678|0.4063|0.423|0.4583|0.5897|0.6522|0.8292|0.7625|0.7105|0.7272|0.4377|0.45|0.4813|0.6|0.75|0.7883|1.1633|0.942|1.103|1.0797|0.9393|0.909|0.8143|0.9873|1.272|1.4487|1.2823|1.4967|1.3497|1.4353|1.5243|1.7107|2.1507|1.88|2.188|2.2587|1.89|2.1527|2.3273|2.3733|2.2207|2.2013|1.962|1.9247|1.7027|1.8073|1.938|2.59|2.7107|2.4853|2.52|3.258|3.2853|3.9|3.7887|3.9373|3.9667|5.07|5.434|7.0337|5.716|5.7231|6.1767|7.1547|8.3533|8.254|8.732|9.9193|10|11.7253|12.4907|14.522|16.0207|18.4173|17.3933|17.512|19.3753|17.6293|17.4847|16.5433|13.62|14.0633|17.646|17.0713|20.4|21.3833|22.9773|25.238|25.384|29.034|27.0733|25.756|31.8253|29.1067|28.3647|36.8587|40.256|41.488|43.45|40.4367|46.906|55.8113|52.8233|61.154|61.7193|62.0293|68.2033|67.5507|75.0893|76.876|86.2947|94.3467|98.32|94.44||
2025-12-16 11:15:46|usa_0210|CB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.21|9.5|7.7933|7.5833|8.21|8.8333|9.8767|11.3333|14.71|14.6667|14.6667|18.25|19.71|20|27.3333|30.98|31.02|37.88|36.69|33.88|28|30.25|23.25|19.44|17.69|23.94|35.94|39.25|37|35.7|34.91|35.25|38.85|43.52|31.67|30.75|29.45|33.08|32.99|36|43.42|43.84|40.59|38.06|43.4|42.96|46.21|52.1|54.75|55.54|51.53|57.25|57.78|59.46|57.72|60.61|58.24|60.29|50.7|57.36|43.66|46.32|49.06|51.36|49.27|53.19|53.08|59.42|61.59|67.25|66.98|72.15|69.6|75.97|73.5|78.65|85.33|89.14|91.38|95.44|93.81|102.32|100.1|109.3|107.96|106.99|108.77|113.54|113.07|117.86|125.26|127|131.49|137.25|146.46|150.82|156.15|135.67|139.72|124.91|133.05|145.2|152.84|152.42|151.99|108.01|127.24|129.91|145.67|171.59|168.74|195.38|197.28|206.45|188.64|214.89|227.49|201.56|204.41|214.62|245|248.64|275.66|282.44|271.88|286.08|266.04|276.94||
2025-12-16 11:15:50|usa_0211|M|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||11.94|10.94|10.565|10.25|11|11.5|13.5|14.565|15.125|17.315|17.125|17.065|17.375|18.5|21|22.78|23.44|25.905|22|20.845|19.065|27.25|23|23.53|18.345|19.25|13.815|15.25|24.175|22.4|18.155|18.5|20.955|20.705|17.95|16.34|12.75|16.25|21.85|24.545|26.185|23.855|21.7|27.4|28.225|33.725|34.49|32.215|35.52|36.415|37.98|42.09|44.67|39.93|31.72|29.65|24.68|23.67|20.82|7.42|7.87|11.68|15.52|16.31|19.15|22.21|19.41|25.68|23.9|28.88|25.95|32.33|37.97|38.05|40.31|38.7|41.1|48.34|44.43|53.26|57.86|59.89|62.29|64.91|63.72|66.95|58.61|39.08|43.21|33.21|36.18|42.2|33.22|23.5|20.77|23.8|29.41|34.91|36.55|34.22|24.79|20.57|14.76|15.32|13.23|6.36|6.97|10.21|15.21|18.28|22.39|28.5|25.92|23.65|17.32|23.5|20.46|13.59|12.23|15.86|17.44|19.48|15.57|16.24|14.35|11.89|13.23|22.36||
2025-12-16 11:15:55|usa_0212|LB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.97|56.1|64.87|72.45|56.68|59.17||
2025-12-16 11:15:56|usa_0213|UAL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.08|38.04|27.38|32.48|45.68|44.23|48.22|47.9|36.41|14.9|8.51|13.8|11.04|6.63|3.96|7.9|12.79|21.78|23.71|25.69|24.09|21.58|18.76|20.52|19.4|22.67|20.38|19.21|25|30.91|34.97|33.91|48.43|43.55|44.92|51.74|73.1|62.4|56.81|55.75|47.23|58.05|47.73|53.68|73.18|67.75|69.48|58.48|77.97|67.34|80.04|85.85|82.88|89.24|95.11|91.67|84.88|29.58|33.23|33.57|40.38|54.99|48.65|46.22|41.78|45.95|35.34|37.25|49.295|43.04|54.22|35.01|40.49|51.46|48.22|76.93|110.52|68.93|90.78|94.94||
2025-12-16 11:16:00|usa_0214|AZO|price_next_month|1.7438752783964|||||||||||||||||||||||||||||||||||||||||||||24.38|22.88|24.25||25.13|25.5|28.88||34.75|29|27.13||23.38|29.88|29||31.94|24.63|32.94||30.13|28.06|32.31||22.03|22.69|28.5||37.5|51.86|71.8||77.3|78.86|70.65||75.97|89.53|85.21||80.1|77.25|91.31||92.46|83.25|91.75||88.2|103.3|115.56||136.62|116.14|119.91||121.01|123.34|139.47||151.11|146.22|158.07||193.22|228.91|272.59||294.85|319.19|324.97||367.17|369.67|354.43||423.69|422.73|477.94||536.24|509.66|619.11||666.9|723.83|741.91||793.84|768.34|789.79||570.46|595.11|711.37||670.93|775.7|838.34||1099.47|1084.62|1191.31||1128.12|1177.64|1185.44||1492.22|1697.99|2096.39||2149.12|2141.93|2466.18||2493.36|2539.99|2585.61||2964.1|3150.04|3202||3712.23|4290.24|3488.71||
2025-12-16 11:16:05|usa_0215|RAI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:16:06|usa_0216|PCAR|price_next_month|0||||||||||||||||||||||||||||2.8148|2.5844|2.6831|1.8601|2.6502|2.7654|3.177|3.0782|3.5885|3.7202|3.6872|3.7037|3.8769|3.9835|4.0658|4.4444|4|3.5226|3.3251|2.9465|2.8313|3.0288|3.4897|2.749|3.0123|3.2593|2.9959|3.6708|4.3049|4.6012|6.5356|5.9338|6.6502|7.8196|5.893|5.7455|5.7455|7.3745|7.547|6.2064|5.4571|6.263|5.868|5.5388|6.6344|6.3895|7.7485|6.9557|8.7243|9.4117|7.5753|8.7151|8.557|11.52|15.2573|15.6207|15.5398|16.7378|17.7659|20.5363|20.9363|20.1185|21.3985|20.7467|20.6222|21.3126|23.9259|26.3156|29.7067|37.3244|36.3644|37.04|31.28|31.5467|28.04|19.4933|17.5933|23.6267|23.1|24.94|24.02|31.0133|30.5467|34.1733|37.66|35.4067|28.54|28.8267|29.4667|28.6333|26.6733|28.9133|31.3733|33.1867|37.5133|37.0667|37.3333|42.6533|41.5133|43.5467|40.0733|43.5667|43.2267|35.1|32.7133|39.2733|39.3133|36.6133|44.8733|44.4867|45.6333|47.82|49.7067|42.4467|43.8133|38.14|43.68|47.78|46.76|50.7067|49.4733|46.1533|56.72|56.92|60.8133|59.92|55.3267|59.7467|61.9933|55.3667|61.0133|64.5533|72.8733|74.69|86.13|82.53|100.39|106.11|98.66|104.28|110.88|90.21|98.76|98.4||
2025-12-16 11:16:12|usa_0217|PPL|price_next_month|0||||||||||||||||||||||||||||19.1991|18.5588|19.4868|19.3151|19.6631|20.6467|20.939|23.0268|22.9665|23.3145|13.0468|12.5829|12.9309|13.8031|14.0351|13.5711|11.7153|11.4276|9.5114|9.0474|9.5114|8.5278|8.9314|10.4393|11.9472|10.4997|10.3837|10.8476|10.4997|9.1077|9.4836|10.0357|10.1795|10.6992|10.7595|12.5875|12.3834|12.9633|13.4273|12.555|10.7595|11.0796|12.5272|19.1109|19.4636|25.5184|20.8694|15.8446|15.6358|17.6819|15.3342|16.058|16.239|16.7957|18.3686|18.5217|21.2127|19.8811|21.505|24.1265|25.0544|25.175|28.5713|29.0817|27.9589|26.9474|31.5685|32.0325|33.0347|40.4675|43.7431|47.9745|45.3299|44.5597|43.5761|30.4643|28.4507|27.7547|31.3551|27.3186|27.365|22.9758|25.3235|24.9245|23.9316|25.4534|25.8895|27.2536|25.7875|25.3792|26.8175|27.4392|28.1073|30.9747|29.4807|28.4228|28.3671|30.9375|30.6128|32.4686|32.9419|31.5778|31.81|34.4|35.06|37.64|37.71|34.34|34.84|38.11|38.33|37.56|31.87|29.1|28.77|30.4|31.32|31.21|29.63|33.49|36.19|25.42|26.62|27.5|27.67|29.13|28.37|28.8|29.68|28.31|29.08|26.49|29.6|28.72|27.53|24.57|26.2|27.46|29.72|32.56|33.6|36.5|35.69|36.52||
2025-12-16 11:16:18|usa_0218|LVS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.06|37.87|38.46|31.5|47.25|64.14|63.03|77.5|108.42|90.61|85.11|138.03|85.8|76.22|52.12|8.91|5.55|4.64|11.28|16.46|16.21|24.05|25.28|37.09|45.04|45.2|46.3|45.22|47.92|59.02|38.39|46.44|53.27|52.87|54.95|71.33|78.72|76.46|73.1|61.5|53.89|56.34|53.59|47.32|40.87|52.5|50.62|57.45|55.96|56.87|62.62|63.38|77.66|73.5|74.5|50.89|57.29|67.91|64.93|62.54|69.45|48.02|44.88|47.84|52.98|60.62|43.62|40.3|44.87|38.24|38.22|35.85|55.47|59.35|57.35|47.46|49.02|44.36|41.13|53.39|45.36|36.57|48.52|58.2||
2025-12-16 11:16:21|usa_0219|SYY|price_next_month|0||||||||||||||||||||||||||||3.375|3.7963|4.2663|4.0163|4.3913|4.9225|5.735|5.2188|5.25|6.11|6.4375|6.375|6.405|6.2175|6.75|7.155|6.8125|6.5|5.9075|6.22|6.7825|7|7.7825|7.595|8|8.0325|7.25|8.5|8.22|8.875|9.375|10|11.1875|11.905|11.875|13.5|13.625|14.845|16.345|19.22|17.78|18.815|19.69|26.095|26.92|28.12|26.84|24.11|29.62|29.01|26.05|31.68|29.37|28.73|30.13|33.66|37.93|38.25|34.45|32.27|34.97|34.6|36.06|31.91|30.68|29.89|27.6|34.98|34.55|32.74|31.88|34.29|29|30.57|28.36|26.2|22.29|23.33|23.76|26.45|27.99|31.54|30.97|29.46|29.14|28.91|30.59|27.72|30.11|28.9|29.39|31.07|31.77|34.86|34.51|32.34|35.08|36.43|35.69|38.54|39.17|37.03|36.31|41.25|39.81|46.07|51.79|48.12|52.46|52.87|52.62|55.62|62.87|62.54|67.21|71.33|63.85|70.37|68.57|79.87|82.14|56.27|52.85|55.31|71.51|84.73|74.2|76.9|78.15|85.48|84.9|86.56|77.46|76.74|76.31|66.49|80.93|74.32|76.65|74.95|72.92|71.4|79.6|74.28||
2025-12-16 11:16:26|usa_0220|CERN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:16:27|usa_0221|STI|price_next_month|0.09|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||498|501.5|508.5||527|539|543||107.5|16.215|20.385||3.54|3.15|10.65||
2025-12-16 11:16:29|usa_0222|ROST|price_next_month|1||||||||||||||||||||||||||||0.3425|0.3203|0.2466|0.1619|0.2209|0.3828|0.5006|0.4344|0.5966|0.4234|0.4381|0.5966|0.5891|0.3975|0.4088|0.5266|0.4572|0.4181|0.5078|0.4297|0.3653|0.3322|0.5|0.5978|0.7656|1.2266|1.2109|1.59|1.5|1.7581|1.8362|2.4375|2.4613|2.7581|2.2738|2.2738|2.8594|2.8712|2.6019|2.3988|1.8125|2.6412|1.8913|1.9225|2.625|2.9888|3.6625|3.5263|4.5075|5.27|4.5137|5.7813|4.2763|5.2775|6.2838|6.8475|8.0125|6.5475|5.2875|6.725|7|7.0475|6.2075|6.875|7.08|7.0625|6.1225|7.7375|8.1925|8.21|6.9575|6.595|6.9625|9.155|10.0525|6.625|7.38|9.79|11.66|10.995|12.23|13.1|12.4075|16.22|18.01|20.49|19.1375|22.2725|26.665|31.615|34.595|28.538|29|32.159|33.63|38.23|36.4|34.225|37.71|45.74|52.905|48.335|48.62|52.01|54.98|53.4|62.24|67.59|68.58|63.92|58.45|76.03|78.09|78.88|95.78|87.6|94.83|92.99|106.01|116.15|108.78|96.96|91.08|107.52|116.64|126.39|118.4|109.09|91.39|85.02|86.27|117.67|110.54|103.62|121.81|130.38|148.96|139.76|150.61|154.87|140.32|140.09|147.16|176.36||
2025-12-16 11:16:33|usa_0223|AVB|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||20.5|20.5|19.5|19.88|18|19.88|20.63|23.88|25.13|25.38|30|36|33.5|38.38|39.13|37.88|37|35.88|32.13|32.06|35|33.94|32.56|34.5|39.13|47.13|45.94|48.59|45.4|47.85|45.4|44.95|47.67|44.7|37.7|36.8|39.89|46.98|45.67|49.1|49.63|58.2|65.47|66.92|72|87.56|86.25|99.48|107.7|116.92|131.06|148.36|122.26|107.97|122.65|93.78|99.75|99.71|71.02|51.81|56.81|58.2|68.78|76.61|104.04|105.09|106.31|115.93|126.61|134.19|133.69|136.01|145.4|147.09|135.56|129.79|133.04|135.34|125.05|123.5|136.55|148.08|155.84|172.99|164.34|172.34|174.83|171.49|176.79|185.65|171.18|173.31|189.84|192.35|181.33|170.4|163|176.85|175.38|192.92|200.93|208.79|217.66|216.69|162.95|153.12|139.13|163.67|192|227.83|236.68|244.23|227.48|213.94|175.12|177.44|180.37|188.65|165.74|179.01|189.57|204.92|221.61|221.51|209.98|186.28|173.92||
2025-12-16 11:16:36|usa_0224|TROW|price_next_month|0||||||||||||||||||||||||||||11.805|10.385|11.085|6.98|9.19|11.755|13.905|16.175|20.575|15.335|18.545|17.06|22.165|19.775|24.705|26.96|16.25|14.25|14.03|17.125|13.75|18.375|22|24.875|27|27.875|14.065|17.065|20.625|23.125|27.125|33.125|32.375|37.75|17.75|17.78|18.28|18.845|17.5|17.75|19.44|19.065|20.44|23.405|19.5|17.38|18.98|13.88|18.79|17.535|13.515|14.115|13.37|15.26|20.26|20.465|26.08|25.64|23.11|27.885|29.925|27.585|33.175|32.76|38.215|42.095|41.31|47.31|47.98|49.68|52.13|64.24|50.59|58.56|59.85|39.54|27.58|38.52|46.71|48.73|49.62|57.54|48.23|55.27|65.92|64.25|56.8|52.84|57.84|63.115|60.75|64.88|71.41|72.5|75.24|77.41|78.44|82.13|77.66|82.09|78.72|81.18|77.13|75.62|70.95|75.29|70.69|64.01|67.44|70.89|82.72|92.9|111.63|113.82|119.08|96.99|93.46|107.5|113.39|115.8|133.53|115.63|138.1|126.66|156.48|179.2|204.16|216.88|154.43|123.04|123.47|106.16|116.47|112.33|123.26|90.5|108.45|109.57|114.21|109.86|116.92|88.55|101.45|102.53||
2025-12-16 11:16:41|usa_0225|PLD|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||16.37|17.87|17.25|17.87|18.12|21.25|20.12|22.56|24.56|24.5|23|23.88|21.81|21.19|21|19.44|19.31|19.06|19.69|23.31|21|22.35|20.6|21.2|19.93|21.61|22.2|25.5|24.2|24.85|25.74|27.55|29.54|32.64|29.42|34.04|38.98|38.14|39.59|45.56|43|51.22|50.22|55.35|63.27|65|64.8|56.9|71.74|59.34|62.61|48.88|24.03|16.12|19.09|19.81|21.98|24|27.86|24.96|28.19|33.55|36.4|35.63|29.76|31.71|35.76|32.33|34.29|39.9|41.95|38.36|39.95|38.76|40.63|40.81|41.65|45.14|40.2|40.61|42.73|39.47|45.41|54.49|52.16|48.85|54.41|60.81|64.58|65.11|64.91|65.62|64.47|69.16|76.67|80.61|87.76|92.88|89.23|105.42|99.2|103.2|116.53|128.04|144.96|156.82|160.29|132.56|110.75|129.28|125.25|124.75|100.75|126.69|102.05|126.05|112.94|119.25|102.2|106.78|124.09||
2025-12-16 11:16:45|usa_0226|BXP|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.88|32|35.56|33.06|32.31|28.5|32.5|36.31|34.25|29.81|30|34.88|41.47|40.5|40.6|39.51|38.55|35.35|36.64|38.98|37.3|35.7|35.9|39.2|43.29|44.25|50.03|47|52.9|59.72|57.78|66.47|76.15|69.22|78.26|88.27|98.2|106.83|126.09|117.56|94.49|108.34|91.71|100.49|96.19|70.88|43.3|49.42|52.9|60.77|64.87|78.86|81.9|86.19|94.37|104.53|107.36|98.99|104.05|108.25|110.9|106.3|105.28|109.43|106.95|103.5|108.09|117.14|119.45|126.75|138.8|132.31|123.28|125.85|116.21|128.86|142.13|120.48|130.9|126.6|120.91|121.18|123.71|121.41|125.53|120.76|131.87|137.62|132.95|137.2|143.35|97.18|89.09|72.41|91.27|109.35|117.38|113.64|112.08|117.6|91.16|72.7|74.54|53.36|66.63|53.57|66.5|61.89|71.31|80.56|73.14|63.73|65.43|71.19||
2025-12-16 11:16:49|usa_0227|WDC|price_next_month|0||||||||||||||||||||||||||||3.5892|4.3902|4.5791|2.1233|2.0289|1.9382|1.2279|0.9899|1.6057|1.6057|1.7455|2.5956|3.4003|1.8437|1.6057|2.9772|4.5337|5.9505|5.7616|6.4719|5.8108|6.045|7.322|5.8561|6.9895|8.8786|11.289|18.3239|27.3914|23.2846|29.0915|22.6687|14.2662|14.9236|8.4101|7.9341|10.2992|6.0903|3.6874|2.4558|3.5892|5.1987|3.1207|4.5337|3.9897|4.0199|2.6522|2.5313|4.7227|4.6773|3.355|4.6773|6.0072|7.05|7.526|10.1631|7.73|6.1054|5.2969|6.2943|8.1381|9.5889|11.3268|9.1431|16.5179|15.8983|13.2537|13.8128|14.8102|13.3594|16.1326|19.5858|19.9863|21.9055|21.7544|12.4451|11.0926|17.7723|22.8576|25.4494|28.7062|31.0486|19.9409|24.1875|25.7063|30.0738|26.0388|20.1298|27.4669|29.3258|30.0512|25.865|35.5143|41.7709|48.6471|52.6141|65.1121|66.5554|75.4792|74.3308|73.4694|73.8547|65.029|50.4908|36.2549|30.8786|35.8997|44.1587|60.2459|67.3035|64.3187|67.4546|67.2355|59.5356|53.007|32.5447|33.9955|38.6275|40.7206|39.028|49.4934|34.8192|32.5674|28.5097|42.6399|53.3697|49.0627|39.5116|39.096|40.101|37.1012|25.9708|33.2097|26.0237|32.1594|30.3383|43.2595|53.5209|50.6646|49.3498|49.2138|43.86|78.69|150.21||
2025-12-16 11:16:54|usa_0228|PEG|price_next_month|0||||||||||||||||||||||||||||6.53|5.935|6.265|6.625|6.665|7.09|7.265|7.71|7.585|7.38|8.135|8.335|9.5|10.38|10.86|10.555|15.815|14.315|13.875|13.125|14.375|13.75|13.875|14.69|15.625|13.065|13|13.44|13.69|12.065|12.375|12.97|15.5|16.78|16.345|19|19.78|20|20.155|19.78|17.19|17.94|16.815|20.75|20.455|23.22|23.4|19.68|21.04|23.175|17.275|14.325|17.64|19.235|20.375|20.435|22.72|21.45|19.5|21.295|26.375|29.05|32.15|31.445|34.81|31.35|33.715|30.525|33.515|43.225|43.075|47.8|48|43.91|41.8|28.15|31.57|29.84|32.45|29.8|30.59|32.13|32.9|32.34|32.43|32.17|32.75|33.7|30.34|31.15|33.24|32.04|31.18|36.61|33.79|33.5|33.34|40.97|35.17|41.31|42.68|41.54|41.67|41.29|41.3|46.13|46.01|42.08|44.25|44.05|44.97|49.2|51.87|52.15|51.56|53.43|54.55|59.65|57.15|63.31|59.2|50.71|55.94|58.15|56.43|63.16|62.23|63.8|66.53|69.66|65.67|56.07|61.93|63.2|63.12|61.65|57.99|69.08|79.77|89.41|83.54|79.93|89.79|80.56||
2025-12-16 11:16:58|usa_0229|BEN|price_next_month|0||||||||||||||||||||||||||||1.3594|1.4789|1.6694|1.2506|1.6889|1.9478|1.9278|2.3783|2.8761|2.6667|3.1489|3.4322|4.18|3.6833|4.5667|5.0922|5.5278|4.2089|4.0978|4.5422|3.7644|4.4722|5.5422|5.6389|5.9589|6.3611|6.2222|7.8333|9.0833|9.855|14.1667|14.98|14.9367|17.9167|14.52|12.6033|11.1667|13.3333|12.71|11.6667|11.8967|10.75|11.96|14.28|15.5867|14.55|14.38|10.7|12.4833|13.9667|11.4433|10.9967|11.1133|11.6267|14.4833|15.8067|19.2567|18.2767|16.0833|20.2067|22.62|22.8933|26.94|29.4567|32.8333|31.04|30.4833|37.9867|39.7033|43.77|42.4567|43.2267|34.6967|31.7167|33.5367|22.6667|16.14|20.16|29.56|34.8767|33.01|38.5467|33.5267|38.2333|40.2167|43.04|42.32|35.5433|35.3667|41.8367|38.3167|42.6|45.6267|51.5533|48.88|53.86|52.01|52.35|54.15|55.61|51.53|51.56|45.55|40.76|34.66|37.34|36.19|33.66|39.74|43.11|44.78|42.13|42.41|33.64|34.32|30.5|29.61|34.59|32.63|27.55|25.3|18.84|21.05|18.75|26.29|30|29.55|31.49|31.97|24.59|27.45|23.45|31.2|26.88|29.24|22.79|26.63|22.84|22.87|20.77|22.24|18.76|24|22.61||
2025-12-16 11:17:02|usa_0230|EIX|price_next_month|0||||||||||||||||||||||||||||38.13|35.88|37.88|38.88|37.63|39.13|41.75|44.5|41.13|42.63|47.25|44.88|45.25|47.75|24.62|21.12|19.5|16|13.5|13.88|16.25|16.75|17.12|17|18.5|16|15.38|19.63|21.38|21|25.25|25.63|26.88|29.81|27.75|26.38|27.81|24.5|25.31|29.63|29.13|19.06|19.69|23.88|13.34|9.85|14.04|14.21|15.45|18.15|13.1|10.05|12.33|14.59|16.41|19.71|22|23.4|26.8|30.5|32.47|36.3|40.88|43.76|43.82|40.41|41.38|44.44|44.98|52.35|52.89|58.15|52|52.17|48.34|35.59|32.57|28.51|32.32|31.82|33.32|34.37|33.15|36.9|36.28|39.27|38.07|40.6|41.04|44.01|46.18|46.92|48.19|53.8|49.85|49.03|48.16|56.56|54.8|62.58|68.15|60.94|60.01|60.52|61.8|70.71|77.38|73.48|72.88|79.97|78.68|79.95|62.53|65.52|66.63|69.39|56.97|63.77|74.54|62.9|76.55|58.71|55.67|56.04|58.16|59.45|54.5|62.93|62.79|68.79|67.77|60.04|68.9|73.6|71.96|63.06|67.48|71.06|80.01|82.4|54|53.51|52.12|55.38||
2025-12-16 11:17:08|usa_0231|CCL|price_next_month|2||||||||||||||||||||||||||||5.3125|6.0625|3.125|3.5325|5|5.25|6.3425|6.5625|7.75|7.0625|6.4675|8.1875|8.2825|9.7825|11|11.845|5.54|5.5325|5.4775|10.625|11.69|11.625|12|12.19|13.75|14.44|15.5|16.5|18.565|20.625|23.125|27.69|34.625|39.63|31.81|48|48.56|48.5|43.5|47.81|24.81|19.5|24.63|30.81|27.67|30.7|22.02|28.08|32.65|27.69|25.1|24.95|24.11|32.51|32.89|39.73|44.91|47|47.29|57.63|51.81|54.55|49.98|53.47|47.37|41.74|47.03|49.05|46.86|48.77|48.43|44.49|40.48|32.96|35.35|24.32|21.6|25.77|33.28|31.69|38.88|30.24|38.19|46.11|38.36|37.63|30.3|32.64|32.08|34.27|36.43|36.77|34.3|34.29|32.64|40.17|37.86|37.65|40.17|45.33|47.84|49.39|49.7|54.48|52.77|44.2|48.82|52.06|58.91|65.57|64.57|66.37|65.58|57.31|63.77|49.3|50.72|46.55|43.71|50.83|13.17|16.42|15.18|21.66|26.54|26.36|25.01|20.12|20.22|8.65|7.03|8.06|10.15|18.83|13.72|18.54|16.34|18.72|18.48|24.92|19.53|28.12|28.91|28.6||
2025-12-16 11:17:14|usa_0232|CTL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:17:15|usa_0234|CMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.916|1.0632|1.0188|1.08|1.1496|1.3074|1.5708|2.522|2.6582|2.2296|1.346|1.0168|0.9552|1.6694|1.774|1.5948|1.99|2.7808|2.6794|4.2572|4.654|5.2988|6.6742|6.6836|7.3458|8.0572|5.8466|4.7248|6.1672|7.2558|8.2454|10.4158|9.8792|10.152|13.45|12.2|14.1968|12.75|13.56|13.1938|9.3894|8.9184|8.3062|8.1134|8.4288|9.4352|7.4566|5.5402|6.4952|6.7904|9.0966|8.4776|10.2648|13.5358|14.9304|15.7574|17.3352|17.6614|23.262|26.203|28.5896|29.3774|31.487|34.9696|29.555|28.7642|26.8506|31.6804|32.9276|35.6|42.7826|36.8374|48.1754|58.5352|52.57|59.88|57.83|47.1|44.38|42.36||
2025-12-16 11:17:18|usa_0235|OMC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.11|6.0625|6.36|6.6563|6.2813|6.9538|7.5475|7.985|9.6575|10.845|10.125|12.4075|12.1575|13.25|17.4375|17.6575|20.28|23.69|26.25|24.815|32|36.25|35.44|44|46.845|45.53|42.5|46.125|45.65|43.925|43.685|38.39|43.685|43.62|26.655|28.815|30.15|30.95|36.94|39.9|41.2|39.755|36.01|39.45|42.445|41.45|42.435|41.48|40.895|45.005|44.255|50.725|52.6|52.355|51.87|50.98|45.37|47.74|42.69|29.54|25.89|31.47|34|34.28|35.3|42.66|37.26|43.96|44.88|49.19|46.92|44.48|45.61|51.31|50.18|47.91|54.28|59.77|64.27|68.11|72.58|67.68|69.99|71.86|72.8|75.76|73.08|74.92|73.35|82.97|82.29|79.82|85.65|82.12|78.74|67.19|76.65|73.66|68.83|74.32|77.88|80.03|80.22|77.19|75.31|57.03|53.73|47.2|62.38|82.26|72.82|68.08|75.36|76.13|69.84|72.75|85.99|90.57|84.62|74.91|90.38|92.84|98.04|101|86.79|76.16|72.05|75.02||
2025-12-16 11:17:23|usa_0236|ADI|price_next_month|1||||||||||||||||||||||||||||1.355|1.2917|1.105|1.0833|1.645|1.8333|1.2917|1.25|1.625|1.645|1.5833|2.25|2.8133|3.3333|4.105|4.0833|4.64|4.6875|5.3975|5.61|6.2825|7.7825|8.6575|9.22|10.08|10.3613|9|12.0488|11.625|13.25|16.565|15.69|16.155|12.345|7.03|10.22|12.53|19.22|25.75|28.75|78.625|77|100|49.63|37.3|44.55|47.87|42.5|37.21|36.62|24.1|30.69|29.16|38.55|41|49.75|49.9|49.15|34.72|36.95|36.72|37.08|36.45|37.92|38.14|33.73|30.64|32.52|36.31|36.21|36.88|30.78|26.92|35.11|27.96|17.1|18.64|24.41|28.25|29.99|29.24|29.17|27.88|35.56|39.88|41.17|33.02|34.86|39.21|36.37|39.74|40.6|45.22|45.93|46.28|48.22|50.82|52.38|51.12|54.64|58.54|67.96|55.86|61.63|52.99|58.5|62.56|74.24|81.93|85.76|83.67|86.11|90.15|97.18|98.85|91.92|106.96|96.62|109.83|112.95|109.05|112.95|116.88|139.08|155.82|164.6|162.95|180.25|160.29|168.4|151.53|171.91|183.47|177.69|181.78|183.38|191.82|234.49|234.84|218.05|230.06|213.98|251.31|265.34||
2025-12-16 11:17:28|usa_0237|VNO|price_next_month|0||||||||||||||||||||||||||||38.9766|38.9766|36.5977|37.1467|37.3297|46.8927|9.9729|9.5154|11.0232|11.5722|11.5283|12.5347|14.2292|15.0051|12.9922|14.2731|12.8092|12.0333|13.4497|11.5283|12.6738|12.3517|13.4972|13.1313|13.4972|13.8156|15.4186|15.737|20.0848|23.2871|24.5681|32.6671|33.3039|29.3221|26.4455|24.6596|25.8453|28.5462|25.8966|23.1956|22.9175|25.2524|28.6121|25.4793|26.6432|26.8774|28.2827|28.6926|31.2252|32.2792|31.8766|26.8993|25.2524|27.8143|33.5528|37.0003|40.9529|36.9271|42.5193|49.1874|50.6074|55.9579|64.8805|59.2883|64.6609|70.0042|76.5259|87.2856|89.5547|86.8318|78.3411|81.774|66.0955|68.1377|69.5869|51.6394|37.1906|35.7853|37.3443|43.5952|47.3428|61.0231|60.5912|63.9655|64.4779|70.7654|68.4744|60.6132|59.2005|62.831|61.1182|58.7101|61.8209|64.09|62.0771|65.1879|67.2154|75.0986|77.6018|80.1344|89.2523|83.6356|78.8352|81.2597|71.4891|77.3644|86.7955|74.9803|85.9146|77.7765|79.35|74.86|71.68|68.03|71.92|68.08|69.91|69.14|64.32|65.63|65.77|43.82|34.52|30.73|39.76|45.75|43.5|42.63|41.01|38.71|30.39|23.59|24.39|15.01|22.48|19.2|27.19|26.03|29.99|41.41|43.26|35.28|38.42|37.94||
2025-12-16 11:17:35|usa_0238|FISV|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.4815|1.6481|1.6296|1.7407|1.597|1.963|2.0926|1.9074|2|2.2593|2.4815|2.843|2.4815|2.7963|3.5556|3.3148|3.843|4.843|4.9033|5.1667|5.4378|6.5067|4.9683|5.3333|5.6567|7.6567|9.3017|8.74|8.635|9.2233|9.5633|9.2975|10.61|11.115|8.6025|7.81|7.7925|7.355|9.7675|8.83|9.3425|9.1575|8.565|8.885|9.5625|10.575|11.0925|10.92|10.995|11.2675|10.915|12.35|13.15|13.2925|12.355|13.85|12.8425|12.6375|11.955|8.34|7.9375|9.33|11.8525|11.4675|11.26|12.7825|12.525|13.63|15.4425|15.3275|15.09|14.7175|15.7225|17.5725|17.5325|18.715|20.0775|22.7775|24.06|26.1825|28.025|30.39|30.835|34.74|36.265|38.8|43.43|48.255|47.28|48.86|55.18|49.24|53.715|59.57|64.25|64.715|70.42|70.86|75.48|79.3|82.93|87.24|105.43|106.14|118.61|103.06|99.79|95.47|102.69|120.12|115.11|98.49|105.7|97.92|105.68|102.74|106.68|122.12|126.21|113.75|141.87|152.67|163.57|197.9|216.04|184.57|138.94|66.69||
2025-12-16 11:17:39|usa_0239|TSLA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.348|1.4|1.602|1.8053|1.9127|1.8653|1.7873|2.194|2.1513|1.8347|2.3013|3.6627|8.1827|10.9647|11.7787|13.7947|14.6387|16.1847|12.7953|15.3653|17.7847|14.0233|13.648|16.916|15.0173|13.4893|16.7953|20.9193|21.684|21.7227|23.6207|18.7127|21.3487|20.9907|20.1507|15.676|17.212|21.8753|43.3713|53.25|104.5573|141.56|281.5167|234.9133|220.1667|339.4767|343.5033|292.14|245.53|222.415|173.22|160.67|291.26|212.42|187.29|162.13|239.2|269.19|398.09|237.97|321.2|442.6||
2025-12-16 11:17:43|usa_0240|NBL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:17:44|usa_0241|MNST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.0274|0.0293|0.0313|0.0221|0.0195|0.0156|0.0144|0.0098|0.0078|0.0127|0.0195|0.0124|0.011|0.0127|0.0144|0.0195|0.0166|0.0351|0.0612|0.055|0.0475|0.056|0.056|0.0423|0.0469|0.0466|0.0469|0.056|0.0423|0.034|0.0401|0.0411|0.0433|0.0422|0.0435|0.0439|0.0448|0.0422|0.0531|0.0698|0.0938|0.1451|0.2135|0.276|0.426|0.5904|0.9625|1.0525|1.8292|2.6971|3.8325|2.6458|3.1742|3.1833|3.3792|5.6667|3.2133|2.9492|1.905|2.11|2.7917|3.3967|2.5842|3.0125|3.2042|3.6792|3.4908|4.2675|4.72|5.5125|6.385|7.4242|8.7092|10.8333|11.07|7.4417|7.9833|9.4|10.165|9.5383|11.3167|11.16|10.66|16.8133|19.4917|22.8517|25.5917|22.72|22.505|24.0367|26.7717|24.0567|21.3|22.69|26.375|28.965|34.115|27.5|30.01|26.425|28.62|29.8|32.235|28.065|33.3|30.905|39.24|38.285|43.415|48.525|47.16|42.5|43.36|42.84|49.81|46.86|52.04|56|57.49|51.1|55.02|53.45|51.45|52.68|48.71|60.12|58.75|66.83||
2025-12-16 11:17:48|usa_0243|FIS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.02|27.78|33.97|41.34|30.4|21.15|24|25.25|26.57|33.02|33.29|35.78|37.92|35.99|35|33.39|35.4|37.37|43.83|38.87|34.95|41.57|41.55|48.51|55.84|45.36|39.01|36.06|20.51|12.47|15.91|18.72|20.69|22.58|24.41|25.04|27.9|28.22|30.2|33.2|29.78|25.91|28.56|32.63|31.44|32.58|37.17|40.93|43.16|47.6|51.72|52.55|56.4|55.24|62.43|64.11|64.26|71.34|58.71|66|77.16|75.56|79.42|83.86|89.87|95.53|102.36|94.11|108.72|102.92|105.84|110.9|129.74|129.32|143.66|127.64|143.4|137.86|128.06|152.81|144.83|122.4|114.5|95.27|97.1|79.95|75.04|55.28|60.83|48.85|62.26|70.81|75.25|89.72|81.47|79.26|80.08|65.93||
2025-12-16 11:17:52|usa_0244|HCP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:17:53|usa_0245|FCX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||14.815|16.44|14.815|15.19|14.375|14.565|14.625|11.97|7.345|9.44|7.405|6.125|4.875|7.655|8.44|8.345|8.72|4.815|4.5|3.97|5.85|7.08|5.38|5.55|7.775|8.88|7.635|6.1|9.385|8.655|13.395|19.375|18.43|15.25|17.425|18.11|18.405|17.33|20.14|24.71|32.125|32.29|27.28|30.24|28.755|33.58|46.99|58.84|44.41|56.875|48.375|14.53|12.57|21.325|30.15|36.68|33.345|37.765|35.77|47.3975|54.375|55.02|52.96|40.26|46.21|38.3|33.67|38.88|35.25|30.43|28.28|36.76|32.41|34.37|37.22|28.5|16.81|23.27|11.75|11.77|4.6|14|12.96|11.18|16.65|12.75|14.62|13.98|19.5|15.21|16.5|11.65|11.64|12.31|11.06|9.82|11.1|8.83|12.92|17.34|26.91|37.71|38.1|37.72|37.22|40.55|31.55|31.69|44.62|37.91|44.65|33.78|39.69|49.94|45.41|45.02|35.85|36.03|40.24|41.7||
2025-12-16 11:17:57|usa_0246|EL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.22|9.1575|9.625|10.75|11.97|11.4375|11.5325|11.11|13.735|16.61|16.0625|16.39|20.515|25.0325|23.78|23.315|25.565|22.095|22|23.22|19.05|19.875|19.775|16.125|16.15|18.075|15.16|14.56|15.085|16.25|18.665|18.695|20.485|22.855|21.95|21.475|22.57|19.205|19.57|16.585|18.235|18.56|18.66|20.195|23.75|25.71|22.51|21.95|21.11|22.805|22.05|18.02|13.125|14.95|18.22|21.25|26.26|32.96|31.125|35.585|40.25|48.5|52.455|49.225|57.93|65.35|52.38|61.62|60.93|69.35|65.65|70.96|68.74|72.57|73.46|75.18|70.59|81.29|89.11|80.46|85.25|95.87|92.9|87.13|81.21|87.14|98.99|111.81|134.96|148.09|134.94|137.44|136.42|171.81|184.19|186.27|195.16|176.4|197.54|219.66|236.65|313.8|333.83|324.33|311.79|264.06|273.1|200.49|277.08|246.72|180|128.87|131.99|146.71|99.61|68.94|83.43|59.96|93.34|96.69||
2025-12-16 11:18:02|usa_0247|MRO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:18:03|usa_0249|STZ|price_next_month|2||||||||||||||||||||||||||||||||||||2.8438|2.75|1.5313|2.125|2.0313|2.3125|2.8438|3.9375|3.4375|3.125|4.1875|4.75|5.25|5.5938|6.0788|4.0788|4.8438|3.75|2.5938|3.5625|3.2813|4.25|5.8913|6.9225|7.1413|6.1487|4.9375|7.2263|6.2975|6.555|7.4688|6.375|6.375|6.305|6.7888|7.3438|8.9688|10.25|10.415|10.7125|13.74|16|11.55|11.855|11.35|15.7|15.245|16.465|16.05|18.565|19.03|23.255|26.435|29.5|26|26.23|25.05|25|28.78|29.02|21.18|24.28|24.21|23.64|17.67|19.86|21.46|15.77|11.9|12.68|15.15|15.93|16.44|15.62|17.69|22.15|20.28|20.82|18|20.67|23.59|27.06|32.35|35.39|47.64|52.12|57.4|70.38|84.97|88.13|87.16|98.17|116.21|116.02|125.21|142.44|151.09|165.4|166.49|153.31|162.07|193.73|199.45|228.57|227.92|218.87|215.62|160.82|175.33|196.94|207.28|189.75|143.36|174.95|189.51|219.05|228|233.89|210.69|250.97|230.32|233.06|229.68|231.75|225.89|246.13|251.33|241.75|271.76|257.28|257.69|221|183.52|162.68|134.67|143.47||
2025-12-16 11:18:08|usa_0250|BMRN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.38|14.56|17.81|18.75|13|12|10.85|11.85|11.4|12.18|6.03|4.45|6.45|10.7|10.98|10.85|7|7.99|6.92|5.72|4.13|6.05|5.93|8.5|8.4|11.73|12.3|14.61|16.03|18.94|16.16|18.06|27.73|37.06|36.46|32.55|18.32|19.26|12.86|16.41|15.56|19.43|23.37|21.85|26.11|25.42|26.89|31.23|34.11|35.64|34.7|39.29|37.01|54.89|65.6|64.65|62.875|68.88|58.23|61.82|82.5|97.16|112.05|146.27|117.04|74.02|84.68|99.42|80.52|87.63|95.84|87.73|82.09|90.23|83.51|100.56|92.17|98.17|85.53|79.32|73.21|83.5|92.02|119.81|74.43|82.78|77.92|76.73|79.23|88.63|81.35|86.05|86.63|115.35|96.04|87.93|81.45|88.08|80.76|84.33|65.89|63.36|63.69|57.85|53.57||
2025-12-16 11:18:12|usa_0251|SWKS|price_next_month|0.0093385214007782|||||||||||||||||||||||||||||0.96|0.8767|0.7933||1.1667|1.1667|0.7933||0.9167|0.9167|1.0433||1.0833|1.7933|1.5833||1.46|2.1267|2.1267||4.5433|5.7067|4.9167||3.21|2.6667|2.6267||2.46|4.8767|6.2067||5.52|3.1667|7.29||17.405|28.47|30.25||46.06|50.44|30.56||22|31.76|24||10.19|4.2|12.05||7.48|11.36|8.78||8.94|8.33|9.93||6.33|7.58|5.39||5.66|4.63|7.24||7.09|7.89|9.08||10.33|9.7|5.39||9.53|11.63|12.31||15.93|17.82|25.45||25.47|20.63|16.31||26.86|30.46|22.65||23.86|25.36|26.59||43.31|56.66|67.47||109.36|87.35|83.02||66.76|74.86|76.85||106.43|105.36|104.74||98.61|91.3|72.77||66.63|75.27|98.3||118.54|144.85|141.17||170|183.46|151.66||108.87|98.55|95.62||103.51|108.74|96.93||92.66|109.59|87.59||69.03|74.94|65.95||
2025-12-16 11:18:19|usa_0252|WFM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:18:20|usa_0253|MCO|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||3.6563|3.6875|3.9688|4.2188|4.5938|4.3125|4.0625|4.0938|4.5|4.625|5.0625|5.375|6|6.6563|5.1563|5.3125|5.7188|6.9063|5.9688|5.5313|9.4375|11.3125|11.125|13.155|14|15.7|16.63|17.36|18.76|21.79|24.8|23.55|20.94|24.145|25.86|28.915|31.945|32.255|34.05|38.905|41.89|41.07|47.31|53.26|63.32|62.01|54.88|66.3|71.56|66.12|53.8|43.72|34.78|36.96|34.81|25.6|21.42|29.52|23.74|23.68|27.59|24.72|23.55|27.06|29.37|39.14|35.61|35.49|37.23|40.95|40.53|48.16|54.82|60.85|67.77|70.66|74.58|78.5|87|99.23|91.33|107.52|110.43|96.16|89.14|95.72|106.01|100.52|103.67|118.32|131.63|142.41|161.79|162.2|171.12|145.48|158.51|196.62|214.34|220.69|256.79|243.9|281.3|262.9|266.26|326.71|376|404.15|343|316.48|310.25|264.87|322.75|313.12|352.75|308|392.04|370.33|456.48|454.04|499.44|453.12|515.73|480.3||
2025-12-16 11:18:23|usa_0254|LNG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||24|18|12|7|8.5|10|12|12.76|10|4.76|2.12|6|10.76|6.76|6.76|5.26|5.12|6|5|1.94|3.38|2.88|3.62|2.38|2.68|1.12|2.06|1.345|1.125|1.35|0.95|0.505|0.685|0.465|0.465|0.5|0.7|0.93|2.31|3.25|7.73|7.62|9.195|12.42|37.45|27.7|33.99|37.23|38.88|42.85|34.99|26.32|27.68|33.35|37.62|40.5|29.41|9.74|3.03|3.74|3.52|3.94|2.97|2.33|2.85|4.15|2.86|3.28|7.31|9.08|10.3|11.46|12.79|18.31|13.63|16.09|21.23|28.48|28.57|39.8|43.94|56.45|70.76|75|71.38|76.49|68.97|49.52|30.05|38.88|41.83|37.7|47.65|45.35|45.2|46.74|56.56|58.16|63.5|60.41|65.65|64.35|65.15|61.55|59.24|46.69|49.48|47.87|63.33|77.52|84.93|103.4|111.9|135.81|149.58|176.41|152.79|153|161.86|166.42|163.99|157.82|182.64|191.38|223.65|231.11|235.88|212||
2025-12-16 11:18:27|usa_0255|APH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.2442|0.2755|0.3106|0.3398|0.3555|0.4375|0.4239|0.338|0.3302|0.4102|0.3008|0.3106|0.4023|0.3966|0.6505|0.8047|0.838|0.963|0.627|0.5244|0.5088|0.5391|0.6739|0.9228|1.0606|1.9922|1.6387|2.0078|1.5125|1.3156|1.2962|1.3922|1.4375|1.3703|1.1766|1.2031|1.2734|1.3841|1.6875|1.8359|2.0647|1.9756|1.9644|2.1456|2.4581|2.465|2.7837|2.4981|3.1769|3.6125|3.505|4.2438|4.2325|4.3887|4.2825|5.5338|4.9887|5.7725|5.9588|3.5812|3.2687|4.23|4.1688|5.015|4.98|5.7763|5.6|6.2663|6.9175|6.9887|6.1113|5.9363|6.8037|7.2675|7.36|7.5163|8.4462|9.44|9.82|10.0363|10.86|11.9187|12.0213|12.645|13.4275|13.8425|14.1025|13.555|12.3925|13.9575|14.88|16.4825|16.8725|18.0775|19.155|21.75|23.1925|20.9275|23.3775|22.375|21.98|24.89|23.33|25.0825|24.8675|22.065|26.44|28.21|31.22|33.67|36.245|38.385|39.795|35.75|38.565|37.915|39.885|37.735|44.155|40.275|50.55|60.385|64.26|67.02|70.78|76.95|106.51|139.34||
2025-12-16 11:18:31|usa_0256|ISRG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1956|3.0267|1.8622|1.4667|2.0422|2.0444|2.0556|2.2556|1.5556|1.4889|1.4244|1.3711|1.6667|1.6111|1.9756|1.8011|2.5422|3.2422|4.4333|4.7711|7.7111|9.8589|15.2522|14.1111|10.5778|11.02|10.9344|14.4067|23.6233|36.3189|28.2222|32.14|34.5878|19.1989|11.47|15.97|25.2578|27.3722|36.4511|40.0622|36.4856|29.2167|35.8789|38.8556|44.5056|48.2067|51.1011|64.2444|53.5|60.2467|63.82|54.6989|43.1111|41.2778|45.2867|40.1889|50.8389|55.0889|54.9422|55.1089|59.2411|55.1778|60.0944|69.5956|77.3067|74.6756|76.9656|92.8744|104.2511|125.12|143.89|146.9267|169.3967|173.7267|174.5467|170.21|173.17|184.3167|186.5933|170.2933|228.48|222.36|249.2133|288.3333|330.4867|361.13|284.18|239.3|230.17|246.47|245.69|301.22|324.4|262.22|378.22|370.62|444.61|503.84|571.88|515.8|481.09|534.28||
2025-12-16 11:18:35|usa_0257|IR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.09|30.42|36.28|31.63|28.61|26.59|24.44|33.75|33.2|33.02|35.58|29.27|31.35|36.1|43.59|51.21|48.21|53.94|55.58|43.81|44.69|48.89|56|54.44|64.52|59.36|79.86|92.5|98.7|96.12|90.94|74.86|87.07|78.85||
2025-12-16 11:18:37|usa_0258|HES|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:18:38|usa_0260|EA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||6.5|5.4375|3.5625|5.625|4.47|5.75|9.0325|9.1575|6|6.6875|7.5|9.375|7.97|6.0325|8.375|8.47|8.985|11.5625|12.665|10.2825|10.54|12.7025|14.235|20.2025|20.4375|15.125|22.11|25|22.905|28.31|28.46|25.73|26.535|29.525|30.09|32.56|25.885|29.57|42|49.47|46.86|50.62|50.13|44.92|64.34|53.39|57.6|56.88|54.58|56.8|47.11|52.89|50|50.41|48.64|61.12|47.37|51.47|43.18|22.78|15.44|20.35|21.47|18.24|16.28|19.37|15.93|15.83|15.59|20.18|22.25|23.35|18.575|15.38|11.02|12.35|15.73|17.61|26.12|26.25|26.4|28.3|33.6|40.97|54.86|58.09|71.55|72.07|64.545|61.85|76.32|78.52|83.43|94.82|116.74|119.6|126.96|117.98|128.75|90.98|92.24|94.65|92.5|96.4|107.92|114.26|141.62|119.83|143.2|142.08|143.96|140.25|132.66|118.05|131.23|125.96|128.68|127.28|136.35|123.79|137.58|126.82|150.94|150.85|122.91|145.09|152.49|200.06||
2025-12-16 11:18:43|usa_0261|HIG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||25.065|24.19|26.44|31.5|36.69|37.25|43.565|40.5|45|55.375|52.06|53.13|51.94|58.94|54|51.81|38.13|52.06|64.25|74.44|61.5|62.1|66.21|54|66.19|69.3|50.6|39.5|41.68|40.76|52.19|54.9|64.34|61.08|65.1|58.48|67.29|72.37|80.57|79.75|82.23|91.93|84.84|87.17|94.91|101.2|91.87|97.03|80.5|71.27|63.39|10.32|13.16|11.47|16.49|24.52|23.99|28.57|23.41|23.95|27.78|28.97|23.42|19.25|17.52|20.55|16.45|21.71|24.8|28.09|30.86|33.7|33.25|35.87|34.16|39.58|38.9|40.77|47.55|46.26|40.18|44.38|39.85|44.11|48.71|48.36|55|55.05|58.76|53.84|52.7|45.42|46.92|52.31|57.63|57.08|59.28|37.99|42.32|38.52|48.02|65.96|63.62|72.93|71.87|69.93|64.47|72.41|77.61|70.99|71.88|73.45|86.96|96.89|110.92|110.44|111.55|122.67|124.39|124.18||
2025-12-16 11:18:47|usa_0262|PH|price_next_month|0||||||||||||||||||||||||||||6.7941|6.6193|6.3141|4.7348|6.4385|6.3733|6.5215|7.443|7.997|8.7437|7.5733|7.1615|8.3793|7.6948|8.1156|8.9926|7.5941|8.6015|8.557|9.277|9.3807|10.3141|18.1111|15|15.2222|18.7778|15.5022|16.8356|19.1689|22.1111|28.6133|28.0867|29.1267|29.6667|22.8733|23.8333|20.5|31.2933|31.46|30.54|28.8333|31|23.7067|27.5867|29.2|31.08|29.8|23.9333|32.6933|33.3|26.84|29.0867|26.8733|27.12|30.7333|33.98|36.66|36.86|38.2533|47.0867|43.44|39.96|43.8133|41.7867|50.5133|54.0333|48.16|55.7533|55.1733|61.4267|65.7867|80.37|67.61|79.85|61.68|38.77|38.21|45.35|44.28|52.96|55.91|69.18|62.12|76.55|89.41|94.32|79.02|81.55|80.68|87.69|80.32|78.66|92.97|88.57|103.28|116.72|113.37|126.88|114.95|127.03|116.46|119.36|112.75|104.7|97.16|116.02|114.19|122.75|147.13|160.8|165.98|182.61|201.42|164.62|169.05|151.63|164.81|181.08|175.08|183.49|195.69|158.12|178.92|208.36|264.61|313.81|312.03|296.59|310.01|270.82|289.09|290.62|326|324.88|410.01|368.91|464.5|544.91|561.16|634.07|707.05|605.06|731.9|772.83||
2025-12-16 11:18:53|usa_0263|ED|price_next_month|0||||||||||||||||||||||||||||26.37|23.75|25|23.37|23.5|24.62|25.37|25.75|28.5|28|31.25|31.25|33.63|35.38|36.38|34.75|31.25|30.63|28.75|24.88|28.25|27.75|29|30.38|33.75|29.38|27|29.25|31|27.75|31.63|34.25|41.31|45.25|42.31|50.13|49.44|45.44|43.5|38.19|32.69|35.19|30.31|35.19|34.94|37.41|39.74|39.49|40.99|43.59|42.85|42.57|39.92|38.87|39.71|40.51|43.83|41.21|40.97|43.45|43.87|43.28|48.16|45.5|47.01|43.12|46.87|48.35|48.28|51.26|43.68|47.09|43.57|41.6|39.7|43.32|40.75|37.13|39.36|40.68|43.74|45.2|46.12|49.72|49.91|52.12|52.6|57.87|58.96|59.45|64.5|60.38|56.88|63.65|59.9|58.22|54.41|58.03|56.09|63.36|69.28|61.55|63.59|65.75|69.39|74.6|80.08|75.55|74.35|79.28|82.86|86.05|80.36|80.13|78.93|76|77.65|86.16|84.96|92.22|94|78.8|76.83|78.49|70.78|77.41|73.77|75.4|86.45|92.74|99.27|87.96|95.31|98.47|94.86|87.79|90.9|94.4|97.52|101.68|93.74|112.75|103.5|97.41||
2025-12-16 11:18:58|usa_0264|ADS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:18:59|usa_0265|IVZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||13.75|13|13.25|13.5|14.88|14.63|14|14.13|19.5|20.25|24.5|22.4375|18.0625|22.6|23|14.65|16.65|21.825|18.5|17.95|21.675|28.6|34.875|45.35|46.1|36.5|31.94|23.8|27.84|21.75|15.14|12.5|11.55|11.11|15.4|15.75|14.96|13.38|10.53|10.94|13.44|11.7|14.54|12.53|18.45|21.87|19.62|22.98|24.37|23.71|25.19|30.66|27.22|25.65|23.29|14.91|11.79|14.72|19.75|21.15|19.3|22.99|19.54|23|24.74|24.87|22.18|20.07|22.57|24.84|22.13|24.32|27.25|31.74|32.19|33.75|33.25|35.21|37.63|40.47|36.73|41.42|38.6|33.17|29.93|31.01|29.18|28.09|28.92|32.94|34.77|35.79|36.13|28.97|26.99|21.71|18.22|21.97|19.19|16.82|17.3|8.62|10.04|13.11|20.59|27|24.38|25.41|22.66|18.38|17.74|15.32|18.51|17.13|16.8|12.97|15.83|14.17|17.26|17.34|19.23|13.93|21.01|23.7||
2025-12-16 11:19:03|usa_0266|XEL|price_next_month|0||||||||||||||||||||||||||||36.5|33.5|35.75|32.62|33.38|33.5|35.88|39.75|40.75|40.62|43.75|42.5|44|45.38|45.88|44.38|43.63|42|42.75|44.38|46.25|44.25|44.25|47.25|51.38|46.63|44.75|47|46.13|45.5|51.38|50.38|53.63|56.38|26.31|27|26.94|24.13|22.5|21.5|19.25|21.81|22.06|25.56|25.47|31.2|26.94|28.28|26.7|25.43|6.96|10.4|11.02|13.52|14.48|16.4|17.32|16.73|17.1|17.1|18.19|17.18|19.41|18.33|19.42|18.84|20.04|22.07|23.33|24.09|20.3|22.55|20.75|20.8|20.06|17.42|18.46|18.44|19.94|18.86|20.78|21.75|21.99|23.86|23.57|24.33|24|25.85|26.6|27.06|29.3|28.25|27.78|31.79|29.95|28.86|28.91|31.87|30.8|33.47|37.53|33.91|34.67|35.63|38.22|40.03|43.98|41.55|41.32|45.05|47.31|49.52|45.64|46.84|46.86|49.01|52.36|56.5|59.61|63.51|69.19|63.56|69.04|70.03|63.99|71.3|68.25|64.59|69.66|73.26|73.18|65.11|68.77|69.91|62.73|59.27|59.87|53.73|58.28|66.81|67.2|70.7|73.44|81.17||
2025-12-16 11:19:08|usa_0267|DLTR|price_next_month|0.85876993166287|||||||||||||||||||||||||||||||||||||||||||||||||1.4815|1.9588|1.8436||4.1975|3.1605|3.7778||4.7407|5.76|6.1674||7.6667|6.4444|10.0844||7.4733|7.3333|9.9444||13.2222|13.52|12.4167||8.5933|7.91|9.3467||13.4233|8.2033|9.7833||9.6667|13.0733|10.5733||9.3|7.8367|9.2767||8.2667|7.59|7.6533||8.81|9.5933|10.0033||14.1033|14.4833|9.5533||12.3|12.7867|14.0967||14.9233|16.6467|16.3233||20.8633|22.635|27.475||31.87|35.715|40.745||51.59|48.17|41.74||48.04|52.7|55.65||53.03|53.625|68.36||74.99|76.26|75.46||90.54|82.7|88.16||77.7|79.64|102.76||82.59|80.51|86.77||101.59|101.53|91.46||97.87|96.27|109.24||97.5|90.54|133.83||160.33|135.68|150.29||134.88|122.36|123.59||117.95|84.49|71.27||90.26|109.17|110.81||
2025-12-16 11:19:14|usa_0268|ROP|price_next_month|0.16066945606695|||||||||||||||||||||||||||||||||||||1.875|1.4688|2.25||6.625|8.75|8.4375||5.8125|5.4675|6.4375||8.0625|8.5|8.875||11.75|10.375|10.8125||12.2825|14.125|14.405||16.595|8.5|9.28||16.125|17.905|18.595||17.625|16.19|15.44||20.54|20.5|21||19.5|17.375|21.08||18.345|21.34|25.07||26.475|27.575|30.775||34.95|38.52|39.4||46.84|46.38|51.31||58.36|63.29|63.45||65.04|59.08|45.77||42.98|47.38|52.04||58.02|58.08|72.41||83.47|76.95|85.19||101.22|102.79|111.53||124.22|123.7|129.7||141.68|150.56|157.82||174.96|162.09|193.49||171.08|177.55|181.11||227.2|230.66|267.21||275.79|298.37|297.59||343.92|366.76|360.37||393.8|427.19|427||450.01|483.28|464.15||442.44|402.58|438.89||454.22|499.06|538.25||532.76|554.41|566.44||570.27|526.31|446.22||
2025-12-16 11:19:19|usa_0269|WY|price_next_month|0||||||||||||||||||||||||||||17.18|17.48|17.43|13.31|17.11|20.04|21.3|21.25|23.49|27.7|27.17|29.2|33.34|35.89|31.78|32.54|48.88|42.63|42|39.38|37.88|42|46.75|44.13|46.13|49.5|41.63|45.88|45.5|45.75|62.25|47.75|49.81|57.63|42|46.81|54.13|67.25|64.69|59.69|57.38|53.38|45.69|46.94|52.5|56.53|59.73|49.91|58.32|59.61|58.75|45.3|48.05|49.59|56.29|60.23|61.46|59.2|62|62.64|62.4|68.61|68.98|63.34|69.76|70.47|58.66|63.59|75|79.22|71.24|75.91|67.64|63.88|53.46|38.22|27.34|35.26|35.04|36.34|39.9|49.52|16.22|16.22|23.18|23.01|19.99|17.98|20.02|20.36|23.35|27.69|30.12|30.51|28.4|30.415|29.88|29.85|31.32|33.86|35.85|31.51|30.69|29.33|25.61|32.12|32.72|29.93|31.33|33.87|33.02|35.91|37.54|36.78|34.18|26.63|26.24|26.8|25.41|29.21|28.95|21.87|27.81|27.29|31.19|38.77|33.73|35.72|40.43|41.22|36.32|30.93|34.43|29.91|34.06|28.69|32.77|30.17|31.76|31.16|30.62|25.91|25.05|23||
2025-12-16 11:19:25|usa_0270|NTRS|price_next_month|0|||||||||||||||||||||||||||||4.2408|4.0217|3.4183|4.4033|5.6083|6.395|7.005|7.33|8.6683|8.4867|8.3383|9.695|9.845|9.2775|9.0975|10.75|10.4375|9.3125|9.095|8.25|9.1575|9.97|11.9375|13.25|14.0625|14.7825|17.3125|20.5|22.25|27.5|29.25|33.69|36.5|36.815|36.875|43.28|46.565|43.5|48.28|60.38|64.13|74.88|85.38|77|65.03|63.8|50.49|58.39|53.12|39.83|34.82|34.06|35.12|43.77|46.5|47.46|42.21|40.15|42.54|43.64|45|50.8|53.6|52.21|58.89|57.11|58.72|60.75|62.95|62.46|75.21|73.36|74.11|78.17|56.31|57.52|54.36|59.81|50.25|50.52|54.98|46.99|49.63|51.98|49.99|44.905|40.47|41.17|47.56|45.4|47.8|51.48|53.92|58.54|56.42|60.22|60.25|66.89|66.3|65.38|73.15|76.49|70.39|62.08|71.08|67.59|72.42|82.96|90|87.51|93.52|105.39|106.75|109.22|94.07|88.46|98.55|98|99.68|97.81|79.16|78.35|78.27|89.19|113.8|112.85|123.04|116.64|103.05|99.78|84.35|96.97|78.16|80.12|65.91|79.64|82.39|88.65|100.52|112.29|93.98|130|128.67||
2025-12-16 11:19:29|usa_0271|K|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:19:30|usa_0272|SYMC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:19:31|usa_0274|MAR|price_next_month|0.16269515201315|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.375|14.03|14.69||19.03|17.125|16.28||18.125|19.75|20.72||23.68|21.925|18.81||20.22|16.365|17.875||19.55|20.415|22.915||24.665|23.725|28.425||33.77|31.605|32.305||36.165|37.66|45.15||46.05|44.42|37.5||32.91|28.21|16.79||23.36|23.9|25.72||33.45|31.98|39.21||37.81|29.28|30.62||38.71|37.68|36.29||42.01|39.99|47.02||61.62|69.4|78.79||77.99|70.66|70.91||66.04|71.33|78.78||107.65|103.58|127||135.36|126.47|115.03||124.84|126.06|140.36||88.5|102.91|126.87||143.58|135.14|147.56||171.58|153.74|165.35||167.79|203.51|202.7||231.17|234.69|289.09||263.83|267.86|304.79||
2025-12-16 11:19:35|usa_0275|ENDP|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:19:36|usa_0278|MTB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||13.575|13.938|16.2|15.025|14.725|16.05|17.7|19.675|22.5|23.8|24.9|25.675|29.825|32.2|35.925|40.9|45.625|51|53.913|49.85|50|55.9|53.95|49.55|41.1|43.925|47.244|50.2|68.3|71.55|80.5|65.5|75|85.38|83.6|81.92|79.8|84.47|88.57|93.9|89.97|85|93.23|103|102.36|103.45|108.51|107.58|108.3|119.4|121.92|121.81|121.31|111.34|106.29|99.48|91.28|93.23|70.38|81.1|38.91|52.45|58.32|62.85|73.75|87.35|87.34|74.75|86.47|88.37|86.24|76.11|79.74|86.27|85.84|104.1|102.69|100.2|116.86|112.53|111.51|122.01|121.5|122.18|113.16|119.67|131.15|119.85|110.18|118.32|114.56|122.73|162.57|155.41|163.15|166.77|190.78|182.27|173.35|165.41|164.54|170.07|164.25|156.53|168.52|112.08|105.95|103.58|132.47|157.69|133.85|147.12|169.38|166.64|177.45|168.37|156|125.8|139.86|112.75|138.1|144.39|172.17|194.68|201.24|169.76|188.7|183.87||
2025-12-16 11:19:40|usa_0279|FITB|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||9.3333|10.2716|10.2222|10.321|9.9259|9.5072|11.2593|13.284|14.0385|16.3704|15.3333|18.557|22.9274|22.1126|28.1111|28.5022|33.8889|36.6667|41.5|44.1667|45.6267|47.7933|43.3733|49.2067|44.2533|42.0867|41.31|51.38|59.25|53.76|63.02|56.42|63.25|68.59|66.07|63.5|53.35|49.22|55.01|58.17|57.74|53.72|49.36|49.19|46.47|43.5|43.1|40.12|37.57|40.42|38.14|39.85|39.9|40.59|36.89|31.28|27.1|21.43|13.97|10.85|2.39|4.1|9.5|8.94|12.44|14.91|12.71|12.56|14.87|13.27|12.65|12.01|13.005|14.225|13.82|14.525|16.29|17.03|19.24|19.035|21.02|20.61|20.48|19.99|17.3|20|21.07|19.05|15.8|18.31|18.98|21.76|26.1|24.43|26.7|28.9|33.1|33.17|29.59|26.99|26.82|28.82|29.69|29.08|28.45|18.69|19.86|23.22|28.93|40.54|36.29|43.53|44.63|37.53|34.12|35.69|36.29|26.2|29.1|23.71|34.24|36.46|42.34|43.68|44.31|35.94|41.57|41.62||
2025-12-16 11:19:46|usa_0280|KMX|price_next_month|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.155|8.28|4.5|5.815|5.095|2.94|2.69|1.97|2.69|1.69|1.155|1.655|1.69|2.28|1.97|3.77|7.98|5.625|11.37|12.93|10.825|8.025|8.94|7.285|15.075|16.33|15.465|14.6|10.935|10.775|15.525|15.75|13.325|15.635|13.84|16.34|17.73|20.855|26.815|24.54|25.5|20.33|19.75|19.42|14.19|14|7.88|12.44|14.7|20.9|24.25|25.12|19.9|27.86|31.88|32.1|33.07|23.85|30.48|34.65|25.94|28.3|37.54|41.7|46.16|48.47|47.02|46.8|52.01|46.45|66.58|69.01|66.21|59.32|53.97|51.1|49.03|53.35|64.39|59.22|63.06|75.81|64.13|61.94|72.87|74.67|62.73|69.8|86.83|88|87.67|53.83|89.55|91.91|94.46|132.66|129.15|127.96|130.23|96.48|90.48|66.02|60.89|64.28|83.7|70.73|76.74|87.11|73.34|77.38|81.76|77.92|67.21|44.87|40.92||
2025-12-16 11:19:50|usa_0281|KSS|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||6.375|5.9375|6.0788|5.3913|5.11|5.4225|5.875|6.75|7.735|8.2825|9.4375|10|11.5|13.47|17.25|18.095|20.0475|23.815|22.72|24.595|34.5|34.095|35.625|36.095|37.905|51.75|56.03|53.56|65.91|61.55|55.5|67.85|67.67|75|69.72|68.5|48.9|52.35|63.26|48.32|51.5|47.56|49.48|46.16|47.87|48.69|52.45|46|48.11|53.69|62.51|69.6|69|75.32|59.3|49.28|44.44|44.8|49.17|32.66|35.14|42.47|51.59|53.14|53.82|50.75|46.94|56.42|53.89|53.24|46.34|53.8|49.68|45.82|52.2|44.65|46.1|51.41|51.31|55.28|56.19|54.44|58.79|59.62|73.8|65.49|51.03|47.13|46.67|36.04|44.38|53.83|42.62|38.43|39.78|47.97|66.09|66.75|79.11|67.17|67.53|49.32|47.26|47.01|39.15|19.22|21.36|32.2|55.25|55.49|57.4|51.23|55.62|40.32|28.42|32.08|28.04|18.32|26.64|23.45|27.87|22.39|19.39|14.97|11.41|8.13|15.06|24.59||
2025-12-16 11:19:55|usa_0282|PAYX|price_next_month|2||||||||||||||||||||||||||||0.6341|0.6243|0.5708|0.7168|0.8877|0.9169|1.1023|1.3559|1.3071|1.3461|1.6973|2.0631|2.3996|2.3996|2.941|3.0727|2.1096|1.7198|2.2194|2.3818|2.7049|4.7737|6.0905|6.5686|7.7037|9.5072|11.4568|10.1728|8.1244|11.2593|10.3348|15.0015|17.0933|18.0844|22.9467|22.8622|21.0844|21.2533|22.7533|26.6667|34.92|42|52.5|48.63|37.06|40|31.51|34.85|39.7|31.29|24.27|27.9|27.47|29.39|34.1|37.2|35.6|33.88|30.15|34.08|32.82|32.52|37.09|38.12|41.66|38.98|36.85|39.54|37.87|39.12|41|36.22|34.26|31.28|33.03|26.28|25.67|25.2|29.05|30.64|30.72|25.97|27.49|30.91|31.385|30.72|26.37|30.11|30.99|31.41|33.29|31.1|35.06|36.51|40.64|45.53|42.6|41.56|44.2|46.17|49.615|46.88|47.63|52.89|54.01|59.5|57.87|60.88|58.9|56.94|59.96|68.08|61.59|68.35|73.65|65.15|80.2|82.29|82.77|85.06|62.92|75.75|79.77|93.18|98.02|107.3|112.45|136.5|136.47|113.87|112.21|115.56|114.59|111.87|115.33|119.11|122.8|118.56|134.19|140.22|154.28|145.46|126.76|115.38||
2025-12-16 11:20:00|usa_0283|CAG|price_next_month|2||||||||||||||||||||||||||||7.2939|9.177|8.6245|9.5972|11.6722|10.8292|11.9965|13.8122|10.7968|10.1626|11.964|12.89|10.6996|9.8241|10.1159|10.2599|10.4078|11.8668|12.2559|12.1586|12.89|13.5709|15.419|16.0493|15.8081|17.6562|19.1619|19.3565|21.1073|24.9981|25.7529|25.7801|25.0019|24.6596|20.9633|24.5117|19.944|20.7221|17.5551|17.6562|14.1079|14.8315|15.6097|20.2319|14.1934|15.4151|17.4695|18.4966|18.8701|21.5158|19.337|19.4615|15.6252|18.3643|16.5279|20.5354|20.9633|21.0723|20.0062|22.9165|21.0256|18.0219|19.2592|15.7809|16.6991|17.2049|19.0491|21.01|19.3837|20.9011|20.333|18.5122|18.6367|15.0027|15.1428|12.8395|13.1274|14.8315|16.8703|17.9363|19.5082|18.1464|17.0726|17.5706|18.4811|20.084|18.8468|20.5431|20.4342|20.1774|21.4691|22.9554|27.8655|27.1808|23.6091|26.2236|24.146|23.0955|25.7101|28.2313|28.4258|34.0207|31.5228|32.8068|34.721|37.2033|36.6586|39.55|40.34|35.76|33.74|37.67|36.88|35.73|33.97|21.36|27.74|26.52|30.68|34.24|29.34|35.17|35.71|36.26|37.6|36.38|33.87|34.15|33.57|34.24|32.63|38.7|37.56|33.72|27.42|28.66|29.64|28.42|32.52|27.75|26.67|20.47|18.31|17.94||
2025-12-16 11:20:05|usa_0284|PGR|price_next_month|0||||||||||||||||||||||||||||0.9383|0.9481|1.3292|1.1111|1.3419|1.56|1.3544|1.3547|1.285|1.4058|1.6714|2.1933|2.6792|2.5417|3.1342|3.7175|2.865|2.6567|3.2292|3.1667|3.2817|3.1458|3.2192|3.4583|4.2192|3.8858|4.2083|5.7292|5.5317|6.3442|8.9483|8.6875|9.115|11.2867|10.3175|12.2708|10.4117|11.9583|10.6458|7.7133|5.1875|5.4533|5.6042|8.1875|7.8292|9.7333|11.2342|11.5592|12.3208|14.375|12.7875|13.75|12.085|17|16.4975|18.45|20.6625|21.88|19.155|23.3875|20.9125|22.8175|24.9225|28.9525|26.26|27.1325|24.19|24.17|23.19|23.07|20.98|18.5|18.55|18.19|20.25|14.27|12.15|15.28|15.58|16|16.58|20.09|19.64|21.16|19.81|21.94|19.68|19.01|20.28|21.3|19.74|22.3|22.49|25.29|26.01|25.97|23.24|24.25|23.44|26.41|25.95|26.66|30.5|33.13|31.25|32.6|32.51|31.51|37.44|39.72|47.13|48.65|54.1|60.29|60.01|69.7|67.29|78.15|80.98|69.7|80.69|77.3|90.34|91.9|87.19|100.74|95.16|94.88|108.66|107.36|115.06|128.4|136.35|136.4|125.98|158.09|178.25|208.25|214.12|242.83|246.44|281.74|242.04|206||
2025-12-16 11:20:11|usa_0285|ES|price_next_month|0||||||||||||||||||||||||||||11.97|11.4|11.58|11.86|12.27|13|13.76|14.85|16.05|16.01|18.11|17.98|19.45|19.93|19.99|19.65|25.25|24.88|23.38|23.13|23.88|21.75|22.5|24.75|23.63|16|12.38|10.75|13.13|8.25|9.75|11.5|12.25|14.13|15.31|15.63|15.31|15.81|18.75|20.81|20.5|21.5|22.13|20.38|22.58|17.85|20|17.65|18.11|20|16.65|15.05|14.35|14.92|16.8|18.84|19.25|18.35|18.7|19.33|18.7|18.31|21.58|18.19|19.88|20.15|22.4|25.01|27.65|32.17|27.34|30.83|27.79|26.32|25.16|22.56|23.8|21.02|23.01|23.05|25.32|27.79|27.84|31.28|32.92|35.6|34|34.57|34.75|36.77|39.88|39.3|40.73|45.33|44.41|42.89|43.8|47.26|43.9|49.35|55.58|48.76|49.72|50.94|53.8|56.44|58.49|55.06|55.32|59.4|60.79|62.64|63.09|60.25|60.72|63.26|69.41|71.66|75.86|83.74|92.44|80.7|90.07|87.27|87.5|86.22|86.27|84.9|89.49|87.4|88.22|76.28|82.33|77.61|72.33|53.79|54.22|60.62|64.91|65.85|57.68|59.48|66.1|73.81||
2025-12-16 11:20:15|usa_0288|AA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.73|36.45|36.49|36.63|49.52|52.02|51.95|42.82|34.56|29.02|26.85|23.04|21.6|14.71|7.37|12.91|13.03|18.56|36.75|38.27|49.55|61.21|70.52|49.08|41.41|52.75|38.04|34.84|23.84|29.75|36.08|33.43|41.1|35.32|25.56|30.44|39.31||
2025-12-16 11:20:19|usa_0289|ROK|price_next_month|0||||||||||||||||||||||||||||4.511|5.1395|5.5994|5.2775|6.0708|5.8754|5.8945|5.8332|6.1053|5.5994|5.5956|5.8715|6.5537|7.6729|7.7303|8.401|15.3304|14.9471|13.7513|13.3681|14.422|16.6718|17.4881|17.055|22.4705|22.4207|20.1211|21.0793|25.1993|25.4867|25.1533|18.7797|21.4165|21.3897|15.5948|15.7366|16.6488|19.7877|22.5395|18.5651|18.9483|15.0927|13.4371|15.0659|18.0822|17.2582|16.05|13.78|19.25|21.47|18.5|16.55|23.05|22.8|25.84|31.05|32.57|32.69|37.41|41.69|56.65|46.23|51.51|53.15|66.07|72.46|61.98|62|61.21|59.54|69.99|68.88|56.9|54.23|44.51|27.67|26.04|31.59|41.41|40.95|48.24|60.72|54.15|62.37|81.01|87.13|71.76|67.65|77.87|77.34|67.36|71.06|89.19|84.78|96.85|110.41|114.84|119.18|111.66|112.35|108.92|118.6|116.78|109.16|95.57|113.47|114.4|119.72|147.99|157.35|165.03|200.82|197.29|164.53|187.56|164.73|169.52|180.71|160.78|171.99|191.66|189.48|218.14|237.12|248.53|264.26|307.42|319.4|289.22|252.67|255.28|255.3|282.03|283.41|336.29|262.81|253.28|270.96|278.65|266.71|278.43|247.68|351.71|368.36||
2025-12-16 11:20:25|usa_0290|MOS|price_next_month|0.67527993109388|||||||||||||||||||||28.875|40.875|40.625||37|38.75|31.5||33|32.25|34.75||41.5|54.875|49.25||46|43.375|38||31.5|28.5|38.375||34.375|40.125|38||45|63.25|77.375||36.625|43|36.125||39.125|35.1875|31.5||32.5|18.375|22.875||20.9375|15.9375|16.125||15.375|14.6875|11.875||11.09|11.81|11.75||14.02|13.24|13.05||8.74|7.83|7.27||12.45|15.94|17.38||13.08|16.15|13.54||15.56|16.24|21.3||35.13|42.02|69.15||125.32|106.74|30.35||54.7|48.47|54.45||46.17|58.66|67.63||70.85|71.13|52.76||47.68|57.91|54.06||60.82|41.65|47.9||49.99|47.76|45.77||45.85|40.83|31.64||25.23|30.07|28.4||22.63|19.98|24.29||27.49|31.27|36||21.47|18.39|19.05||12.09|18.23|21.96||36.14|32.18|34.22||62.65|53.87|51.3||31.96|38.85|35.89||30.93|28.57|26.46||36.14|33.4|24.49||
2025-12-16 11:20:31|usa_0291|XRX|price_next_month|0||||||||||||||||||||||||||||22.6136|21.7354|20.0361|12.9534|21.4061|25.0286|24.4798|28.1023|33.8633|32.546|32.8226|32.6031|37.6527|33.8633|32.0542|34.7986|43.0888|43.4181|44.8979|45.0076|48.0286|54.176|52.4196|56.9204|54.2858|64.328|66.3654|61.0962|77.2331|81.0137|108.3476|104.4748|105.8843|149.5132|139.0538|127.6197|163.3448|154.7823|128.7789|74.7698|55.0103|69.8167|39.677|22.236|21.5246|23.8167|21.0241|18.4422|29.8499|23.3161|18.3104|17.4937|23.3161|25.9771|28.4536|27.6632|38.5704|35.3826|36.5155|38.9129|41.8373|34.9084|34.803|35.7514|37.701|36.9897|37.1214|44.7881|45.315|48.74|46|45.9473|40.6518|36.8053|35.9359|21.1294|17.4937|16.0974|21.5773|19.8121|22.9737|28.7171|25.6609|30.8221|27.9794|26.583|24.5808|21.551|20.4181|20.4971|18.2577|16.9668|21.1031|22.6048|25.5556|26.1879|28.5853|31.8522|34.9347|34.9874|34.6976|30.2978|29.0332|24.7388|25.6873|25.2921|27.1363|25.74|27.72|28.76|30.67|30.31|34.13|31.45|25.97|27.87|28.21|33.36|32.1|33.93|35.57|18.29|16.65|17.38|21.03|24.14|24.13|17.8|21.11|17.4|17.13|14.63|16.38|15.67|15.98|12.84|18.46|13.29|10.765|8.17|8.54|4.41|4.05|3.32||
2025-12-16 11:20:36|usa_0292|PFG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.72|25.5|27.8|28.71|28.26|28.66|29.44|32.6|31.94|34.7|35.2|34.62|36.48|41.15|37.58|44.01|49.83|47.16|50.31|54.21|55.92|61.61|63.79|61.92|63.51|59.88|54.06|38.37|22|13.95|12.92|23.61|28.54|23.36|30.22|25.53|26.26|32.61|30.82|28.38|25.36|27.37|28.4|25.11|27.54|30.36|34.15|40.09|47.55|45.68|45.2|51.78|51.73|48.76|50.81|54.3|49.33|37.94|42.22|44.84|52.63|58.58|62.39|67.16|65.85|73.56|60.25|54.83|46.25|48.92|55.67|60.58|54.32|55.33|36.41|45.02|39.12|53.04|63.26|62.55|69.03|72.62|75.17|63.93|79.88|87.96|74.69|83.66|67.67|78.32|80.43|84.97|84.16|82.54|74.59|80.2|82.2||
2025-12-16 11:20:40|usa_0293|DISH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:20:41|usa_0294|SBAC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.13|9.75|30.31|40.63|45.13|50.13|45.31|34.09|19.71|8.2|6.95|2.89|1.75|0.37|0.56|1.67|3.86|4.07|4.45|3.97|5.03|8.37|8.56|8.48|16.59|14.77|21.85|25.12|23.88|26.71|29.71|29.42|33.32|35.6|29.61|32.34|37.89|20.99|19.9|25.2|26.09|28.21|33.09|35.34|36.18|39.26|40.8|38.63|38.17|38.09|45.72|53.79|59.06|66.3614|69.654|78.99|74.09|87.39|92.75|89.76|106.93|112.33|116.7|115.82|120.72|119.02|99.28|103.04|115|113.28|105.26|126.49|137.55|157.18|174.5|160.23|158.25|162.17|182.53|203.73|245.41|240.65|249.56|289.92|311.54|290.37|268.67|299.72|340.99|345.33|325.44|347.11|335.79|269.9|297.53|260.89|218.95|208.63|223.86|186.12|219.54|229.47|197.56|243.4|224.72|191.48||
2025-12-16 11:20:45|usa_0295|WHR|price_next_month|0||||||||||||||||||||||||||||31.75|28.12|27.12|18.25|24.87|30.12|35.5|36.88|41.88|43.88|40|39.38|46.13|54.5|62.75|63.88|67.75|58.5|50.88|52|49.88|54.75|57.75|53|54.63|60.13|49.25|47.25|50.88|46.75|50|60.63|57.81|72|60.5|51.25|44.94|66.38|71.69|69.69|58.25|65.13|43.19|43.5|52.49|55.77|70.54|59.02|72.7|74.95|57.37|46.61|51.97|53.49|64.78|70.47|75.95|65.51|62.44|58.75|68.26|62.06|79.98|78.5|80.68|89.75|77.19|86.93|91.43|106.03|102.11|79.18|85.29|72.78|75.7|46.65|33.43|45.16|57.09|71.59|75.18|108.87|83.3|75.83|85.5|86.18|69.23|50.81|54.32|64.02|67.56|97.68|115.38|114.28|133.94|146.01|133.3|153.38|142.64|172.05|199.08|175.6|177.73|160.14|134.39|174.14|192.36|149.82|174.89|185.68|177.88|163.93|181.42|154.95|131.1|109.76|133.01|138.82|145.48|152.12|146.17|111.74|163.12|184.96|185.09|236.45|221.54|210.83|210.19|181.52|172.87|138.24|155.59|139.59|144.26|104.56|109.52|94.86|101.97|103.51|105.01|76.28|83.04|71.63||
2025-12-16 11:20:51|usa_0296|NUE|price_next_month|0||||||||||||||||||||||||||||3.4375|4|4.9688|3.8675|4.3044|4.9375|4.6406|4.9844|5.75|5.5156|6.9375|7.5625|9.9213|11.2963|10.6088|13.5625|14.75|15.345|17.25|15.4375|12.75|12.0625|13.375|12.0325|14.5325|14.0625|11.72|11.845|13|12.47|15.5325|13.0625|11.9075|14.985|10.875|11.3275|12.25|14.6725|12.125|12.97|12.4375|10.75|9.4375|8.6725|10.35|12.6825|11.9725|10.325|14.95|14.6125|13.9575|10.535|9.9775|10.2125|12.33|13.7075|14.0775|14.85|20.9125|21.115|28.08|25.55|27.725|29.925|42.115|54.41|53.17|58.41|64.54|63.46|50.2|62.02|57.84|75.5|57.22|40.51|40.79|40.69|44.47|39.85|40.8|45.32|39.14|38.22|45.91|46.96|38.89|37.78|44.49|39.21|39.2|40.13|46.01|43.62|46.78|51.77|48.35|51.75|50.22|54.06|43.65|48.86|44.14|42.3|39.07|49.78|53.64|48.85|58.09|61.33|57.67|57.83|66.96|61.62|66.93|59.12|61.24|57.07|54.38|53.85|47.49|41.19|41.95|47.76|48.73|82.26|104.02|111.65|101.4|154.78|135.8|131.38|169.02|148.18|172.09|147.79|186.93|168.53|162.94|141.84|128.43|119.37|143.07|150.05||
2025-12-16 11:20:57|usa_0297|LNC|price_next_month|0||||||||||||||||||||||||||||8.9925|9.0125|9.2925|5.53|8.07|8.885|8.415|9.845|10.9275|10.2075|12.5675|13.1725|14.4775|16.0675|16.15|18.58|21.25|19.065|18.815|18.125|18.25|20.375|20.565|22.315|26.375|24.125|21.315|24.25|26.815|28|35.565|34.375|38.065|44.5|47.94|37.94|41.655|48.03|50|46.13|36.94|34.81|43.63|48.38|44.85|46.16|51.03|42.35|51.5|47.9|36.74|30.51|32.25|31.96|37.34|39.93|44.15|44.88|43.7|43.8|46.14|44.97|48.3|50.61|54.53|58.08|56.68|63.31|67.14|71.15|60.32|62.37|54.19|53.76|47.7|17.24|15.13|11.24|21.19|23.83|24.58|30.59|26.04|24.48|28.84|31.23|26.5|19.05|21.54|24.77|20.05|24.79|28.98|34.01|41.67|45.41|48.03|48.51|52.39|54.76|49.98|56.49|56.32|53.51|39.46|43.45|43.67|49.09|67.51|65.93|73.06|75.78|82.8|70.64|68.1|60.19|58.49|66.72|65.34|56.48|54.48|35.47|37.27|35.1|45.49|64.13|61.62|72.15|69.98|60.15|51.34|53.87|35.43|21.73|28.04|21.77|27.45|27.27|33.3|34.75|35.16|31.87|38.11|42||
2025-12-16 11:21:02|usa_0298|HST|price_next_month|0.21153846153846|||||||||||||||||||||||||||||4.0318|2.9622|1.8513||3.7027|2.8601|2.531||2.7564|2.633|3.3538||4.2589|4.7312|5.4225||7.8078|8.4688|7.236||8.0936|8.7547|9.7999||11.19|11.72|13||15.02|16.62|17.74||16.41|11.93|12.52||11.71|8.82|9.09||9.62|10.69|11.88||12.94|12.8|8.42||11.48|10.14|9.15||9|10.02|11.15||12.26|13.35|15.66||16.75|17.49|17.9||20.07|22.54|25.22||25.52|22.29|19.19||17.19|14.3|7.52||9.38|9.97|10.52||14.26|13.16|16.48||17.58|11.83|14.15||15.26|15.3|14.69||17.79|17.03|18.41||22.07|22.82|23.24||19.92|17.73|16.6||15.4|17.82|17.84||17.99|18.12|19.79||21.63|21.53|19||18.11|16.04|17.49||11.94|11.23|14.03||17.17|16.56|15.7||19.99|17.77|18.94||16.6|15.79|17.47||17.94|17.7|18.42||15.49|17.21|17.63||
2025-12-16 11:21:07|usa_0299|CHTR|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6|36|36.25|32.93|42.12|54.88|54.74|49|58.49|61.45|75.8|78.51|79.22|102.73|127.75|134.04|131.42|123.61|161.48|148.18|158.18|183.88|181.88|185.58|172.17|204.63|237.98|259.95|308.35|328.18|348|334.17|369.25|310.48|282.32|316.22|284.53|361.69|409.67|468.78|513.14|495.23|560.42|576|652.17|644.42|726.75|706.27|577.13|557.75|479.01|328.87|391.985|343.32|398.71|402.8|378.64|255.94|320.04|327.27|350.56|386.33|395.85|248.88||
2025-12-16 11:21:11|usa_0301|FE|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|30.25|27.56|30|31.06|29.69|28.56|26.06|22.75|25.44|25.5|25.88|27.85|30.3|30.34|34.46|37.2|33.3|30.75|32.45|31.2|33.73|34.49|34.39|37.52|39.1|39.1|41.33|39.76|43.52|49.78|47.5|50.1|50.71|56|58.85|59.33|68.44|60.75|69.7|71.22|75.64|73.55|52.16|49.99|40.9|41.2|43.28|43.62|37.87|37.7|36.32|39.12|39.96|44.65|44.96|42.22|46.82|50.22|45.72|40.49|46.6|38.07|37.87|31.49|33.75|31.21|37.34|40.33|35.91|33.96|31.2|33.06|32.59|34.92|34.29|30.32|29.94|31.91|32.95|32.9|34.4|35.43|37.28|39.2|42.03|43.97|48.32|50.79|41.27|29|29.72|30.76|37.92|38.32|38.53|41.96|43.31|41.1|37.71|40.95|39.8|39.39|35.6|36.68|38.34|41.91|41.83|39.8|42.88|42.71|45.83||
2025-12-16 11:21:15|usa_0302|HSY|price_next_month|0||||||||||||||||||||||||||||7.25|8.0625|9.6575|8.625|9.9375|10.0325|10.47|10.3125|10.2825|10.3125|10.9375|11.4375|12.0625|12.845|11.125|13.25|12.0625|11.1575|10.595|11.8125|12.22|13.125|14.4075|14.9375|17.6575|18.97|20.5|24.19|21.19|27.125|27.625|27.625|31.875|36.625|31.565|33.905|28.125|26.315|29|25.25|21.25|22.75|23.125|27.155|29.75|30.205|30.18|31.865|35.185|34|39.23|32.535|32.25|32.625|36.405|38.55|37.755|44.445|48.44|50.69|58.49|63.9|63.87|56.83|51.2|53.34|54.97|52.91|51.04|54.96|46.1|43.11|36.17|37.38|36.77|37.24|37.28|36.14|39.95|37.79|36.43|47.01|47|49.49|46.69|57.71|56.44|57.23|61.08|67.01|71.74|68.85|79.45|89.16|94.87|99.24|99.4|96.24|88.15|95.91|102.21|91.92|92.89|88.69|88.11|93.11|110.76|102.46|105.47|108.2|105.31|106.18|110.33|91.94|98.21|107.15|106.1|124.85|151.74|146.87|155.17|132.43|145.41|137.46|145.44|164.3|178.88|175.35|197.07|225.77|227.96|238.77|224.6|273.06|231.31|187.35|193.54|193.92|197.48|177.58|149.25|167.19|186.13|169.63||
2025-12-16 11:21:21|usa_0303|SWK|price_next_month|0||||||||||||||||||||||||||||13.2|12.14|13.22|10.465|12.06|13.95|16.735|15.885|17.205|17.415|15.995|14.765|16.725|19.015|17.08|18.005|22|19.5|20.44|19.875|18.94|19.815|19.815|23.875|25.75|31.375|28.5|28.25|38|38.88|45.38|42.25|44.25|51.19|43.69|30|25.19|30.44|27.94|27.75|25.13|29.5|26.19|26.63|34.32|36.25|43.59|38.32|44.3|46.48|36.09|32.37|26.62|24.03|28.33|33.34|37.88|42.51|42.4|44.52|47.56|43.03|48.93|47.93|49.04|52.25|45.37|47.65|57.26|58.28|55.33|57.55|51.36|48.24|44.48|32.74|31.26|38.03|40.15|45.23|51.25|62.15|58.02|61.97|72.68|72.65|65.77|63.85|70.18|73.16|66.89|69.3|76.83|74.81|84.62|79.09|77.4|85.89|87.45|93.64|93.65|98.7|105.49|105.98|94.34|111.92|121.7|113.84|124|136.15|140.69|161.55|166.23|141.59|149.47|116.52|126.44|146.6|147.59|151.33|159.33|110.2|153.32|166.2|173.49|206.77|197.05|179.73|174.65|120.15|97.33|78.49|89.31|86.34|99.27|85.05|93.3|91.4|105.62|92.94|88.07|60.02|67.65|67.72||
2025-12-16 11:21:26|usa_0305|TRI|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.65|27.52|27.53|27.93|29.68|32.27|34.68|31.81|32.59|33.68|34.48|31.91|34.46|35.79|35.92|39.92|38.21|41.3|40.97|42.63|43.44|46.41|34.08|37.6|32.28|20|24.39|27.29|31.93|31.87|33.01|36.26|37.16|38.81|38.49|41.25|36.16|28.57|27.49|28.94|28.31|28.24|30.5|32.82|34.03|35.53|36.29|34.41|37.81|36.13|38.4|41.39|38.42|41.03|35.41|41.65|43.25|39.45|44.84|42.93|45.91|47.25|43.31|39.65|42.09|46.46|50.89|60.95|67.67|66.15|80.34|71.55|70.26|80.39|80.49|92.77|102.62|118.48|107.55|100.58|106.88|104.76|118.97|131.28|132.69|121.78|148.62|152.63|162.66|164.78|168.25|181.66|200.78|160.85||
2025-12-16 11:21:30|usa_0307|EW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6925|1.8175|1.12|1.5208|1.8042|2.065|2.1167|2.2442|2.0933|2.0283|2.1408|2.1258|2.4058|2.3533|2.4167|2.9025|2.8717|2.9308|2.8483|3.3917|3.67|3.8225|3.4483|3.5783|3.7033|3.6867|3.5775|4.2633|4.0833|3.83|4.185|3.8558|4.6183|5.2233|4.4033|4.7908|5.2817|5.4508|6.4117|7.4683|8.59|9.6333|10.6517|14.0483|14.3917|11.8917|12.57|13.7783|13.8283|16.8667|14.4717|14.9883|10.6317|11.8967|10.865|10.8533|13.5783|15.0417|20.1533|20.8917|21.1083|25.36|26.1917|26.07|35.4033|38.1733|31.74|32.08|36.5567|38.3933|34.0767|42.1933|42.4533|47.4833|49.2|56.8067|58.69|70.95|79.46|73.2867|72.5|78.41|71.69|82.58|95.52|112.27|119.82|109.2|105.78|100.54|72.43|76.7|87.98|82.07|63.72|78.47|84.67|63.05|67.01|72.45|75.49|79.31|82.45||
2025-12-16 11:21:33|usa_0308|CXO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:21:34|usa_0310|DVA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||8.96|9.25|12.75|11.9167|13|12.21|10.71|13.75|10.27|8.1267|11.0433|10.1467|8.1667|7.77|4.6267|2.7933|2.4367|1.5433|0.96|2.5433|3.75|6.5167|5.8667|7.1467|6.0667|8.1333|8.64|7.8667|7.99|8.0333|6.8733|9.3333|11.7|13.3733|17.0333|15.185|14.81|20.98|20.15|23.62|24.59|27.375|28.13|25.01|27.815|27.3|27.305|26.47|32.595|26.715|26.205|27.925|28.375|23.5|23.185|24.85|26.515|29.88|31.215|28.66|35.875|36.925|44.045|41.77|35|40.905|44.29|49.21|56.26|57.705|59.325|58.205|56.21|64.93|69.3|70.44|78.07|75.06|81.1|79.03|77.51|67.12|73.9|77.54|58.62|63.75|69.01|64.78|60.74|78.04|62.79|70.28|67.34|56.13|55.24|59.85|58.6|79.87|79.01|87.39|86.25|117.37|116.53|120.25|103.24|108.37|108.37|84.16|73.01|82.39|90.36|101.99|77.23|108.16|139.01|136.62|139.81|176.2|141.55|140.37|119.02||
2025-12-16 11:21:38|usa_0311|UA|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.887|35.75|26.49|25.52|17.93|17.55|14.65|12.85|14.32|20.55|17.03|19.49|20.56|21.05|18.72|18.68|9.64|10.03|11.93|15.87|19.91|17.56|18.56|15.92|13.74|7.41|6.53|10.9|7.8|7.39|6.73|7.4|6.61|6.71|7.95|7.53|5.5|6.52|4.57||
2025-12-16 11:21:41|usa_0313|MNK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:21:42|usa_0314|DTE|price_next_month|0||||||||||||||||||||||||||||11.4439|11.2993|13.4094|13.8093|13.5966|14.1241|14.8558|16.4129|16.583|17.3488|17.2297|16.8383|18.3018|19.1101|19.7397|18.8378|16.8723|15.6556|15.5875|15.9109|17.2127|17.6977|18.8123|21.8838|23.6961|20.7182|19.5695|20.8713|22.0965|19.1866|21.8328|22.8368|27.057|29.9584|31.0645|33.4979|34.5104|34.8337|33.6085|28.2397|29.567|27.7632|26.8017|30.7412|30.0265|35.6676|35.9484|35.4719|34.8848|38.5775|34.8508|38.3648|35.6676|34.3062|30.3838|31.3793|33.2682|33.2001|34.1786|36.3398|37.2757|39.0965|39.9899|36.7567|35.9058|34.6976|36.0079|38.6541|39.4539|43.0444|39.4624|42.2021|36.2717|34.2977|34.8678|30.035|29.3543|25.1596|29.3202|31.4644|35.7697|40.9854|39.2752|39.7857|39.3603|42.9934|42.4063|44.3377|45.2737|47.9709|52.2166|52.8377|53.8672|62.0099|60.155|58.8277|58.0449|66.4853|62.8097|69.9057|76.2871|67.7531|68.4593|69.4208|72.3307|75.8617|82.9748|81.69|83.9277|88.9903|91.0919|93.9848|89.8837|89.6795|92.3511|95.6354|100.1874|106.9602|108.1514|108.3301|112.8311|88.2671|98.3836|105.0118|101.0128|119.1358|117.32|113.35|120.43|131.04|130.3|112.11|116.37|112.41|114.3|96.38|105.42|110.32|120.53|124.22|119.88|137|138.41|135.54||
2025-12-16 11:21:48|usa_0315|BF.B|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||0.5379|1.5676|0.3428|0.3399|0.3684|0.3783|0.421|0.4338|0.4452|0.4622|0.4124|0.5291|0.5092|0.5817|0.549|0.5845|0.6315|0.6556|0.6827|0.8277|0.7502|7.1136|6.2667|6.6869|5.0805|6.1931|5.6565|6.9067|6.7733|6.9867|6.88|6.496|7.248|8.3957|7.5125|7.0507|7.4187|8.4117|8.4309|9.7856|10.4235|10.2507|10.1312|10.2443|10.8587|12.7189|12.0811|14.6901|15.0101|16.2773|16.4224|14.816|13.952|14.5621|15.2661|15.0699|13.6043|16.0384|15.3621|11.704|11.4613|11.6933|11.9253|13.6453|13.9627|14.7893|16.344|17.4453|18.44|19.328|19.1333|21.2827|21.7733|23.248|25.64|28.072|26.248|27.528|26.796|30.008|33.52|37.068|37.064|38.82|36.676|37.708|39.24|41.016|39.388|39.228|38.84|36.28|39.008|41.56|42.432|47.84|55.832|56.56|52.22|47.72|49.49|49.98|58.99|67.82|61.41|65.93|73.17|80.66|71.58|80.36|70.22|70.36|65.23|66.12|72.7|73.02|64.87|61.77|66.13|58.74|60.23|45.86|45.59|42.08|33.11|33.34|29.94|28.98||
2025-12-16 11:21:52|usa_0316|CLX|price_next_month|0||||||||||||||||||||||||||||9.595|9.5325|10.97|8.1875|9.47|9.625|9.9375|9.9375|11.9075|12.25|11.7825|10.9375|11.1875|12.2825|13.0625|13.25|12.9075|12.625|12.4375|13.5|14.6575|14.6875|16.4075|17.9375|20.595|20.6575|22.72|27.22|29.6575|31.845|34.97|35.065|38.315|41.97|51.375|54.625|62.565|57.69|56|40.94|47.75|36.75|41.31|44.63|33.75|31.83|37.38|35.7|40.78|44.25|38.5|44.93|38.22|45.22|43.39|45.3|48.88|51.78|49.77|54.6|59.42|63.3|55.85|54.12|59.85|64.18|59.94|64.56|65.42|67.08|60.46|62.57|61.34|53|54.5|60.81|50.15|56.05|61.01|59.23|59.17|64.7|64.88|66.55|62.89|69.66|71.59|66.94|68.66|70.1|72.71|72.3|78.41|86.25|85.94|90.19|88.27|90.7|86.87|99.5|106.71|106.1|111.94|121.94|129.05|125.23|131.07|120.02|120|133.69|133.49|126.53|141.69|117.2|135.17|148.45|148.38|159.73|162.6|147.69|157.31|186.44|236.51|207.25|209.46|182.5|180.89|163.01|167.86|143.47|141.84|146.04|144.69|165.62|151.48|117.7|145.25|147.87|131.93|158.55|158.68|142.3|125.56|112.46||
2025-12-16 11:21:57|usa_0317|RHT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:21:59|usa_0318|ADSK|price_next_month|1||||||||||||||||||||||||||||5.115|5.7938|5.75|5.5625|5.6463|6.8037|5.6113|3.8475|3.13|4.1413|5.51|5.6413|5.655|5.9675|6.0113|5.31|3.61|3.2188|3.7975|9.4075|9.8125|9.25|11.5325|8.8125|8.845|8.6875|5.8125|7|8.47|9.72|10.9375|9.61|11.845|10.625|5.845|9.095|10.0325|6.9075|5.75|7.3275|11.1725|9.3125|7.0325|6.4525|9.5325|7.6325|9.585|9.3|11.0425|6.75|6.65|7.745|7.245|7.47|8.95|11.585|14.38|17.93|22.205|32.705|29.72|39.58|43.2|41.77|37.65|36.39|34.76|41.18|41.15|45.45|46.32|47.09|31.09|41.16|35.53|16.59|12.69|21.46|23.43|23.45|27.88|29.26|27.73|35.29|42.05|42.98|28.2|34.07|37.85|32.02|31.05|33.13|36.72|37.73|36.75|45.25|52.48|52.37|53.64|62|64.24|54.15|46.75|63.47|51.74|58.27|67.4|72.61|86.3|111.77|114.46|109.7|117.47|129.1|154.35|144.5|163.01|160.91|142.82|180.9|190.88|210.38|245.7|280.23|276|285.86|310.09|254.19|220.23|207.75|201.74|201.95|198.69|199.39|221.94|218.43|258.17|201.6|258.4|291.9|274.21|296.12|314.7|303.34||
2025-12-16 11:22:04|usa_0319|GPC|price_next_month|0||||||||||||||||||||||||||||12.1111|12.7067|11.92|11.5422|12.4356|12.88|14.3733|15.0089|15.7289|17.06|16.02|16.22|18.7933|18.2733|19.5467|20.4933|25.8333|23.7533|23.5867|24.0867|24.42|25.8333|25.1667|26.42|29.6667|29.5|28.2533|29.1667|29.42|32.38|32.63|31.31|33.19|36|34.69|31.5|31.88|30|31.06|26.06|24.13|26.25|20.06|21.31|25.36|27|32.92|32.5|35.52|34.51|30.71|29.54|29.5|31.97|30.94|31.82|32.96|35.8|37.73|39.89|42.33|42.9|45.79|44.37|42.53|43.65|41.64|45.52|47.52|49.41|47.58|49.07|43.93|42.46|40.11|39.35|32.02|33.96|35.42|34.99|37.68|42.8|42.83|47.86|51.75|53.7|53.16|57.43|63.78|64.78|64.03|62.58|68.03|76.33|81.99|78.83|82.25|87.12|82.82|97.08|92.94|89.85|88.95|90.76|86.17|95.97|102.24|90.59|96.81|92.02|84.93|88.23|104.07|88.32|97.31|97.92|99.82|102.54|97.12|102.58|93.57|79.28|90.15|90.43|93.88|124.97|126.92|131.11|133.23|130.05|152.87|177.86|167.82|168.31|155.72|128.86|140.23|157.21|147.11|114.7|116.25|117.55|128.88|127.31||
2025-12-16 11:22:10|usa_0320|A|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2833|74.276|52.6447|43.6203|37.3204|25.7431|23.984|18.9498|19.5004|22.2749|18.8568|9.6036|13.8798|9.4391|12.9645|17.3909|20.2226|24.4488|18.3777|14.6593|16.3683|17.1621|17.1692|22.9972|25.5|25.7431|24.9494|22.9972|22.7684|22.704|27.2949|26.0292|27.0517|21.8888|26.7371|24.8564|13.4651|9.9183|13.036|18.3634|20.6803|22.4966|23.1402|19.2859|25.0423|30.0908|35.6614|26.3652|26.8157|31.1921|29.0754|26.5726|27.3807|29.6618|32.5007|33.3516|38.3072|40.7099|40.717|40.8744|42.74|42.21|41.19|36.31|41.82|37.35|45.89|46.98|43.98|51.3|60.34|64.72|69.24|68.59|61.92|67.54|72.35|79.44|67.05|71.11|80.77|77.07|88.14|100.42|116.9|122.07|138.13|175.47|150.9|130.36|127.56|128.25|154.98|141.97|115.67|121.07|127.8|137.36|130.41|142.92|137.97|127.92|111.92|125.66|153.5||
2025-12-16 11:22:13|usa_0321|BWA|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||3.381|2.8862|3.1754|2.4739|2.4882|2.8312|3.5734|3.2436|3.1886|4.1924|3.8483|4.2199|4.3848|4.6179|6.1298|5.9923|5.889|6.8378|5.1743|5.1545|5.2919|6.2397|5.5866|4.3431|3.6976|4.597|3.7317|4.1506|4.6399|4.8961|5.8263|4.6971|6.0913|6.8697|5.9022|4.9456|5.8879|6.4508|7.3414|8.751|10.2166|9.0094|10.3772|10.199|11.8065|10.0539|12.7917|12.7521|12.1232|13.3546|13.1941|12.6444|15.0721|17.1326|19.0105|23.2458|22.2585|21.6163|17.7329|9.8824|7.4239|12.7323|14.5971|13.3348|15.4327|19.0611|19.2898|24.6774|29.6428|33.9704|35.0172|33.6406|32.8225|34.7621|29.5108|28.9479|32.6246|34.3794|41.9705|45.3569|47.2349|54.6588|54.7556|50.1552|47.5076|52.0728|43.7253|37.6648|25.8253|31.5955|29.1854|31.5251|35.9144|37.1898|41.1128|46.3729|49.4867|43.048|40.4795|34.6653|35.9759|36.7412|33.2492|36.662|30.1617|25.1304|32.1936|30.7687|36.9347|42.7313|43.0832|39.6439|38.5708|32.3959|33.8297|33.0117|41.5878|42.3355|46.5|36.9|33.9|32.77|35.31|33.63|31.9|28.38|36.8|42.96||
2025-12-16 11:22:18|usa_0322|ESS|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||17.75|17.63|16.5|16.25|17.75|18.25|20|20.63|22.25|25.88|29.25|29.25|32.88|34.25|34.44|33|30.38|31.38|28.63|31.56|33.75|32.56|34|38.63|49.25|52|51.75|47|50.9|46.85|46.34|52|51|47.46|50.48|54.97|60.6|59.88|62.15|60.95|65.9|78.46|71.95|75.95|91.86|89.88|99.38|109.1|117.09|133.28|144.34|128.86|107.58|123.43|103.61|119|121.35|97.3|66.05|63.49|65.01|75.18|79.69|105.82|105.11|112.96|116|135.48|140.36|142.76|144|157.97|157.36|150|153.78|157.05|161.29|161|158.37|173.26|189.57|201.76|226.05|221.95|224.91|220.44|213.11|220.45|233.88|214.09|224.3|244.47|261.7|262.43|232.98|239.69|240.45|250.78|271.2|282.5|302.22|327.13|309.76|244.1|220.74|204.59|239.61|290.52|328.1|339.93|332.5|329.27|286.53|222.24|226.07|219.73|243.55|213.92|233.27|246.25|278.36|283.86|284.57|279.15|260.18|251.77||
2025-12-16 11:22:23|usa_0323|HBI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:22:24|usa_0324|NI|price_next_month|0||||||||||||||||||||||||||||4.6521|4.3324|4.7956|4.6972|5.1112|5.7711|6.0949|7.2672|6.8204|6.9147|7.7344|7.718|8.341|9.3452|9.9027|10.5872|13.1161|12.9645|11.989|11.4274|12.5013|13.2186|13.4235|14.9606|15.6287|14.7065|15.3213|15.5262|15.9853|16.1902|17.2682|18.0101|20.9284|10.9889|10.9151|12.2718|11.12|11.3741|10.6323|8.4025|7.5336|7.5828|7.968|10.2224|11.0257|12.1734|10.8044|9.7346|8.5255|9.0583|8.1156|6.7712|7.2836|7.7467|7.9107|8.4886|8.6075|8.2632|8.4845|8.7919|9.3862|9.5256|9.956|9.6936|8.4148|8.6525|9.3247|9.5379|9.7551|10.0789|7.8164|8.382|7.7672|7.3368|7.0007|5.312|3.9676|4.5046|5.2833|5.2956|5.8408|6.681|6.763|7.095|7.6319|7.9721|8.2509|9.0542|9.3166|10.1035|10.4888|10.4396|11.079|12.5956|12.5915|12.9194|14.0875|14.8868|15.4442|17.2395|17.7314|17.7969|17.46|19.16|21.01|22.71|25.66|23.26|22.37|24.25|26.06|26.37|24.68|24.39|26.18|25.36|27.28|27.78|29.69|28.04|29.31|25.11|24.45|22.97|22.15|26.02|24.77|24.67|29.18|29.12|30.4|25.69|27.75|28.46|27.84|25.16|25.97|27.86|31.25|35.16|37.3|39.11|42.45|42.11||
2025-12-16 11:22:29|usa_0325|ETR|price_next_month|0||||||||||||||||||||||||||||5.88|5.42|5.6|6.04|6.79|7.44|7.42|8.465|8.655|8.41|9.915|10.35|11.335|11.71|12.385|13.15|18.625|15.315|12.75|11.69|12.19|10.875|11.875|14.25|14.815|13.19|12.75|14|13.625|11.69|13.655|12.19|14.315|12.44|13.69|14.375|14.72|15.625|15.155|14.97|12.47|12.72|13.565|19.155|17.71|20.25|18.75|19.425|20.59|23.2|20.265|22.045|22.225|23.305|25.755|26.95|29.24|27.3|28.75|32.68|34.76|36.65|38.97|35.36|34.755|34.97|38.55|42.915|46.425|56.57|49.98|59.935|54.09|57.43|53.46|39.025|38.18|32.385|40.165|38.36|38.155|40.645|38.755|37.265|36.085|34.86|33.4|34.585|34.69|32.78|36.335|36.29|32.3|35.615|33.75|32.36|31.515|36.25|36.415|42.01|43.755|38.59|35.51|34.08|35.29|37.59|40.695|36.84|35.82|38.13|38.36|43.13|39.345|40.795|40.64|41.975|44.595|48.45|52.81|60.74|65.76|47.755|52.565|50.61|47.665|54.645|51.46|51.51|55.885|59.425|57.565|53.57|54.14|53.79|51.35|47.795|49.88|53.335|57.985|77.39|81.08|83.17|90.43|96.09||
2025-12-16 11:22:34|usa_0326|GWW|price_next_month|0||||||||||||||||||||||||||||15.4775|15.34|14.885|12.12|14.3675|17.855|21.615|20.455|23.61|22.615|21.165|25.26|26.295|28.08|25.65|25.045|31.315|31.25|33.375|27.5|29.815|30.25|29.315|31.25|33.69|34.5|35.125|37.065|38.625|37.69|48|43.72|48.125|54.5|44.13|46.06|40.75|50.19|47.25|42.38|47.94|43.38|31.75|31.94|39.38|38.78|42.1|43.3|54.3|56.07|49.04|48.46|47.3|46.15|49.2|45.78|48.14|52.4|52.95|58.59|61.21|55.29|62.32|66.98|70.93|76.92|62.09|72.78|77.65|82.62|87.36|89.92|79.38|86.71|89.51|78.57|72.95|83.88|89.91|93.73|99.28|110.54|112.01|124.03|131.47|151.6|148.37|171.31|190.74|207.82|204.83|201.41|217.82|246.47|262.14|268.97|234.48|254.4|235.15|246.8|235.84|248.43|228.71|210|196.69|234.52|218.85|208.12|252.57|192.7|166.74|197.7|269.66|281.35|346.56|283.97|295.39|282|291.03|308.84|302.67|275.58|341.53|350.02|364.39|433.54|444.58|463.11|495.11|500.03|543.53|584.35|589.48|695.57|738.49|729.83|895.64|921.35|976.81|1109.23|1062.67|1024.31|1039.54|979||
2025-12-16 11:22:39|usa_0327|RCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||7.81|10.505|11.995|13.565|13.875|14.44|14.875|13.75|11.94|10.875|11.5|11.19|14.065|12.25|13.44|13.19|15.94|19.875|23.22|26.19|34.19|74.75|27.88|39.75|36.94|47|53.06|49.44|20.81|19.88|22.5|26.18|20.38|23.63|11|18.06|23.59|19.82|18.36|15.97|18.57|29.25|29.71|42.37|40.53|42.75|46.6|53|42.02|45.45|41.44|40.9|41.79|33.9|40.5|44.93|41.57|38.53|42.88|40.22|31.9|25.48|13.56|6.49|14.73|14.52|20.23|26.09|35.84|28.86|39.54|44.9|39.82|30.62|29.72|27.18|27.37|24.98|33.67|36.2|36.53|38.09|42.04|49.6|53.13|59.65|67.97|75.55|68.06|89.85|98.35|81.96|77.4|72.44|76.87|93.63|106.6|113.07|123.77|133.55|108.19|112.76|104.73|120.05|120.94|116.34|108.83|117.08|46.77|48.71|56.42|65|86.95|76.87|84.43|77.81|77.73|38.71|53.38|64.94|65.43|109.11|84.73|127.5|139.63|156.72|206.35|266.6|214.91|317.87|286.83||
2025-12-16 11:22:43|usa_0328|ALTR|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:22:45|usa_0329|HOG|price_next_month|0||||||||||||||||||||||||||||1.1031|1.4094|1.7681|0.9594|1.3525|1.8137|2.4937|2.66|2.8188|3.4762|3.28|3.975|4.4588|4.065|4.965|5.1087|5.75|6.07|6.1325|7|6.8125|5.97|6.97|6.6875|8.625|11.0325|10.25|11.2825|11.0625|9.875|13.3125|13.875|12.565|18|19.815|19.44|26|29.94|27.69|29.655|35.095|39.81|44.88|48.19|45.39|46.09|51.61|45.26|57|52.99|47.32|52.3|41.78|44.44|46.88|47.41|51.04|56.32|59.87|57.57|60.11|47.02|53.19|49.53|53.53|50.84|57|68.63|68.27|63.32|57.32|51.5|40.64|38.25|37.84|24.48|12.18|22.16|22.6|24.92|22.74|33.83|27.23|30.66|39.65|37.26|43.39|38.9|44.19|52.33|43.23|46.76|52.42|54.65|56.77|64.04|61.69|73.94|61.82|65.7|61.7|56.21|58.3|49.45|40|47.83|52.92|57.02|57.04|56.81|48.67|47.34|48.46|41.13|42.89|38.22|36.86|37.23|35.78|38.91|33.4|21.83|26.03|32.88|40.09|48.37|39.62|36.49|34.57|36.45|37.81|43|46.03|37.1|38.61|26.85|32.45|34.39|37.5|31.95|27.06|22.42|24.33|26.98||
2025-12-16 11:22:50|usa_0330|CF|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|3.19|3.284|2.966|3.964|5.788|8.8|11.62|17.352|18.562|26.74|27.916|10.756|9.128|14.472|14.746|16.652|19.798|16.776|15.338|24.264|28.034|27.862|31.48|32.322|33.558|38.448|40.73|40.722|43.812|37.76|36.2|43.244|49.302|48.89|50.766|52.068|60.662|57.568|63.94|51.57|30.25|33.69|26.55|25.54|35.29|27.34|30.81|37.68|42.44|39.61|42.8|44.88|44.18|45.16|47.16|46.14|40.28|28.37|29.8|26.16|44.99|48.99|46.95|58.54|68.25|95|86.91|107.37|83.08|74.6|78.28|80.88|75.51|79.25|71.74|83.19|92.21|78.47|90.99|86.1||
2025-12-16 11:22:53|usa_0331|BBBY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|10.09|16.05|11.47|13.44|13.02|19.19|35.97|35.78|45.57|58.3|40.69|40.97|35.47|24.53|27.49|19|18.29|14.49|16.88|18.47|37.38|9.59|19.22|17.45|10.46|9.33|12.67|13.78|14.85|12.53|19.26|18.27|16.07|15.95|14.89|15.5|9.49|6.85|5.66|6.6|13.5|14.73|20.79|33.05|24.03|28.86|15.77|14.2|23.06|22.37|22.51|22.95|15.75|10.38|15.47|16.49|14.75|16.6|17.45|17.05|41.35|68.7|34.45|40.05|21.14|15.13|13.07|17.54|11.29|8.12|11.6|52.72|62.21|67.4|68.11|78.15|80.85|41.29|39.04|26.7|24.82|21.83|19.35|30.77|15.6|23.85|20.13|13.2|6.75|6|4.15|10.63|8.39||
2025-12-16 11:22:58|usa_0332|EQIX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312|190.08|42.24|44.8|17.28|73.28|18.24|15.36|8.96|3.5|3.25|19.05|18.2|32.91|29.19|32.5|37.69|41.94|34.98|44.37|36.89|46.93|65.9|52.38|68.4|84.07|83.47|86.91|116.66|75.53|90.42|81.36|62.42|53.35|70.23|81.73|85.32|96.23|100.65|93.51|84.24|88.42|100.66|104.47|96.01|119.96|164.2|178.18|180.59|215.43|214.1|179.35|161.25|185.2|187.81|214.52|208.9|216.86|255.93|278.91|296.68|310.57|330.35|372.87|357.28|384.98|417.7|450.73|463.5|455.19|420.79|439.28|378.74|394|454.7|502.1|566.78|589.73|675.2|785.48|731.24|739.96|720.76|820.41|837.07|724.9|719.08|703.74|566.44|738.13|724.08|809.92|729.64|829.77|711.11|790.24|908.08|913.66|860.75|785.17|846.01||
2025-12-16 11:23:02|usa_0333|L|price_next_month|0||||||||||||||||||||||||||||7.6725|8.0808|7.765|5.7492|7.8183|7.8367|7.6108|7.9508|8.13|8.3292|8.9958|8.5575|8.6433|7.5125|6.9075|7.235|8.2608|7.4792|7.3542|7.3542|7.6983|8.49|10.0317|12.2192|13.7717|12.7083|13.4383|13.7717|16.48|15.3133|18.0217|18.615|16.6467|16.6767|13.4383|15.6567|14.0317|12.1983|11.6883|11.8133|9.3333|9.1883|10.4583|15.1567|16.2|22.47|18.92|16.9333|20.15|19.9833|15.8133|14.38|14.6733|13.7567|15.3333|14.3333|17.8867|19.3367|18.8767|19.9667|22.6667|23.6267|27.8767|30.9933|32.8967|35.3833|37.06|38.92|43.46|47.32|47.4|49.09|46.51|42.11|44.56|33.2|24.4|24.89|30.02|33.1|35.77|37.24|37.15|39.4875|40.05|44.26|39.87|39.7|37.31|41.13|39.59|42.28|43.37|44.67|45.55|48.31|44.59|43.97|42.13|43.6|38.26|41.64|38.11|36.46|37.01|39.68|41.33|43.03|46.58|46.62|48.68|49.51|51.65|52.46|50.78|46.56|47.9|51.29|53.54|49|51.45|34.66|36.41|34.68|45.29|55.75|53.63|56.07|59.66|62.84|58.25|57.02|61.48|57.57|62.65|64.01|72.86|75.15|79.95|78.96|85.45|86.83|90.54|99.56||
2025-12-16 11:23:07|usa_0334|INCY|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||2.7825|2.22|2.4675|1.97|3.78|4.095|4.0625|5.1875|9.75|8.0325|9.5625|10.125|16.625|10.625|16.9375|20.125|21.69|22.5|18.03|15.25|15|9.03|13.315|9.625|54.875|38.5|37.905|36.63|27.88|16.12|18.83|14.9|14.75|8.21|6.19|4.94|4.36|3.43|5.25|5.28|8.92|7.95|6.13|10.4|8.96|6.55|7.97|4.99|5.09|4.17|4.26|4.76|7.43|7.71|5.32|8.66|11.98|10.85|9.26|4.15|2.93|2.36|5.2|5.89|10.68|13.44|13.02|16.66|14.74|18.48|17.44|13.77|17.7|22.66|24.99|15.96|18.38|22.15|23.41|39|65.52|48.56|47.57|67.06|79.71|97.16|104.28|117.53|70.56|72.27|90.21|86.97|121.21|124.28|133.29|113.25|90.29|61.94|66.54|64.82|80.59|76.8|84.92|83.92|73.07|97.66|98.76|86.64|89.75|85.38|77.35|66.98|74.33|74.96|77.68|74.34|85.14|74.41|63.72|53.93|58.77|52.05|65.07|74.12|74.16|62.66|74.89|93.48||
2025-12-16 11:23:12|usa_0335|RF|price_next_month|0|||||||||||||||||||||||||||||5.0433|5.8333|5.21|6.7067|8.3733|8.75|9.3733|9.5833|10.2067|11.0833|11.1267|12|12.0833|11|11.1667|11.0433|11.7933|11.8767|10.5633|10.54|11.5833|12.8333|13.2933|14.0433|15.3767|14.5433|16.6667|18.5|18.9167|23.2067|24.5|26.0867|29.0867|27|24.6667|25.5867|25.1667|23.7067|20.04|16.1667|13.6267|13.2933|15.7067|19.8333|20.3|21.3333|17.94|20.8467|23.38|35.23|33.87|32.78|33.71|36.1|36.75|37.5|34.71|29.69|35.08|32|33.49|33.64|32.55|33.18|36.51|36.29|37.95|36.26|35.09|30.07|27.12|25.17|21.92|9.48|11.09|3.46|4.49|4.42|4.84|6.35|8.84|7.33|6.3|7.1|7.34|6.09|3.93|5.22|6.74|6.96|6.52|7.78|8.49|10.01|9.63|10.17|10.14|10.14|9.93|8.7|9.83|10.39|9.35|8.12|9.38|9.17|10.71|14.41|13.75|14.6|15.48|19.23|18.7|18.61|16.97|15.17|15.53|15.93|16.1|15.57|10.75|10.86|13.3|17.01|21.8|19.25|23.68|22.94|20.72|21.18|21.95|23.54|18.26|20.37|14.53|18.67|19.27|22.37|23.87|24.64|20.41|25.33|24.2||
2025-12-16 11:23:17|usa_0338|COG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:23:18|usa_0339|AME|price_next_month|0||||||||||||||||||||||||||||1.7585|1.9081|1.6859|1.3333|1.5363|1.7778|1.8148|1.8696|2.203|2.5556|2.2963|2.2222|2.4074|2.2593|2.0193|2.037|1.8148|2.0741|2.3896|2.6859|2.3896|2.3896|2.6859|2.6119|2.5007|2.8519|2.76|2.9452|3.0741|3.3156|4|3.4904|3.8607|4.5096|3.7126|3.1393|2.6948|3.3793|3.4637|2.9259|3.2593|3.0459|3.083|3.2222|3.9467|4.0904|4.6326|4|4.4726|5.7378|4.8696|5.2281|5.1111|5.5852|5.8607|6.9704|7.6296|7.8519|9.1378|9.7541|11.3185|11.2207|12.2074|12.0681|12.1896|14.5985|12.5689|13.8311|15.4044|16.1244|17.3422|20.8889|19.5733|21.5644|21.2711|14.7778|14.2044|14.3156|14.3822|15.5067|16.1956|19.2222|19.6756|24.0222|27.1867|30.6933|28.3333|26.3467|31.3333|33.5533|31|35.55|40.99|40.71|46.28|47.83|49.42|52.72|48.69|52.15|47.9|52.42|53.05|54.82|47.05|48.09|47.03|44.1|51.1|57.2|61.58|67.49|76.3|69.8|77.8|67.08|72.9|88.17|89.61|91.65|97.15|83.87|93.25|98.2|113.26|134.93|139.05|132.4|136.77|126.26|123.5|129.66|144.92|137.93|158.6|140.77|162.05|174.66|173.48|183.34|184.56|169.58|184.85|202.11||
2025-12-16 11:23:23|usa_0340|EQT|price_next_month|0||||||||||||||||||||||||||||2.6961|2.4297|2.5877|2.818|2.5712|2.7808|2.7333|2.9945|3.0173|2.913|3.4066|3.769|4.2548|4.4345|4.4345|4.7211|5.8858|5.6148|5.2275|4.7242|4.4345|4.4345|4.2982|4.5305|4.3958|4.6854|3.9311|4.4531|5.0339|4.5894|4.6173|4.9271|5.0928|5.0339|3.8149|4.3075|4.0364|4.1046|5.7402|5.6535|5.3437|7.1838|8.0636|8.9836|9.089|12.3912|11.1056|10.1949|9.5227|11.1366|10.5914|11.0282|11.5176|11.9018|11.9668|12.763|13.5963|14.5566|15.8855|17.1309|17.6699|17.8557|22.0099|23.946|22.8618|22.0006|22.3104|25.1046|26.796|32.2234|29.1875|34.8937|34.5405|41.1203|32.3721|21.505|21.2076|20.8358|23.7788|25.9348|27.2731|26.9447|22.7255|23.1964|29.8566|32.6013|39.3297|39.3421|31.3002|30.8665|34.9432|37.564|36.8081|46.5414|53.592|53.0406|57.5015|67.526|58.1272|58.2635|46.1201|55.7233|47.6133|40.9344|38.2517|43.4312|45.1412|40.891|37.564|36.0213|39.466|38.7473|33.636|31.0958|30.7798|21.0465|19.47|20.45|15.11|10.74|6.05|14.59|14.52|15.14|16.31|19.1|18.39|19.91|21.25|39.75|44.03|41.84|32.67|34.84|42.18|42.38|35.4|40.09|34.51|36.54|51.12|49.44|53.75|53.58||
2025-12-16 11:23:29|usa_0342|FLT|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:23:30|usa_0343|NLSN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:23:31|usa_0344|TXT|price_next_month|0||||||||||||||||||||||||||||4.4575|4.675|4.4775|4.455|5.6075|6.465|6.8225|7.595|7.5475|7.5525|8.1925|7.9375|9.35|10.1175|11.4475|12.1625|14.7825|13.1875|13.3125|12.75|12.9075|14.25|16.6575|17.1875|19.6575|21.4375|20|22.1875|24.345|27.845|35.065|28.905|29.905|39.125|36.94|37.19|37.22|46.065|41.125|38.595|29.845|30.97|28.53|25.22|25.5|26.51|28.16|15.825|22.915|24.59|19.7|20.5|19.28|14.745|21.71|24.845|26.64|27.59|30.65|34.075|35.99|37.675|37.085|36.02|42.23|44.975|44.955|45.465|46.585|50.835|56.445|69.21|56.11|61.01|43.47|17.7|9.03|10.73|13.44|17.78|19.53|22.84|20.76|20.82|26.29|26.1|23.13|19.42|25.48|26.64|26.05|25.21|28.76|25.75|27.38|28.79|35.5|40.9|36.37|41.53|42.56|43.98|43.7|42.17|34.22|38.68|39|40.08|47.37|46.66|49.13|52.74|58.67|62.14|68.27|53.63|53.23|53|49.3|46.09|45.93|26.36|34.94|35.8|45.26|64.24|69.01|73.85|68.06|69.25|65.64|68.44|72.85|66.94|77.77|76|84.71|84.59|92.9|80.42|76.51|70.37|77.77|80.81||
2025-12-16 11:23:38|usa_0345|AKAM|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237|249.13|98.88|78.84|51|29.06|9.45|7.75|3.16|4.61|2.29|1.06|0.97|1.33|2.42|4.58|7.9|12.95|11.84|14.93|13.85|13.1|11.81|15.27|17.34|21.88|33.69|39.63|46.86|56.18|44.08|33.96|39.19|30.2|35.77|23.34|14.38|13.48|22.02|16.44|22|24.7|38.83|38.36|51.67|48.32|34.43|24.22|26.94|32.23|32.59|35.18|37.99|40.71|43.91|47.2|44.755|47.68|53.07|59.02|60.3|58.155|73.78|76.71|60.82|45.62|50.99|50.53|69.47|68.59|60.94|47.14|52.25|66.99|71.65|75.26|72.25|65.1|80.06|88.13|86.5|93.35|97.71|112.44|95.12|111.03|108.7|119.92|105.46|114.55|112.28|96.22|88.33|88.95|81.97|94.5|103.33|123.23|100.93|98.28|101.08|99.9|80.58|76.31|75.1||
2025-12-16 11:23:41|usa_0346|MAC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||19.63|19.63|20|20.25|20.13|20.63|20.13|19.5|19.38|20.88|22|27.5|26|28.75|26.5|28.38|28.06|27.31|27.56|24.63|25.56|24.38|20|22.56|23.19|23.94|19.63|20.81|22.5|24.1|24.2|27.57|29.35|29.9|28.45|29.7|33|37.33|40.2|48.13|41.87|47.9|59.75|57.21|60.3|70.22|64.27|72.57|73.22|72.75|80.35|95.53|95.12|73.15|85.71|68.25|73.13|55.33|29.42|14.74|17.53|19.67|29.8|30.85|44.71|41.45|44.58|48.66|52.82|53.13|49.76|54.3|61.57|58.41|57|59.72|70.05|62.05|59.21|56.6|64.91|65.01|70.5|86.01|81.76|79.16|84.74|77.97|76.08|89.24|70.78|68.69|62.43|57.39|54.6|64.57|57.62|59.06|51.62|46.16|40.14|33.05|27.5|22.31|7.47|7.63|6.96|15.7|13.79|16.3|18.09|16.54|12.55|10.61|11.13|13.74|9.99|12.75|9.72|15.79|13.76|16.01|18.7|20.78|14.66|16.71|17.15||
2025-12-16 11:23:46|usa_0347|NVDA|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0457|0.0355|0.0586|0.0721|0.1333|0.2378|0.3307|0.1688|0.1862|0.3567|0.353|0.4553|0.4251|0.2788|0.0843|0.1427|0.1052|0.2181|0.1514|0.1769|0.1854|0.1954|0.1038|0.1594|0.2416|0.2258|0.2557|0.3013|0.3927|0.383|0.4852|0.6165|0.5167|0.5773|0.8527|0.7885|0.5347|0.6175|0.316|0.1867|0.207|0.2607|0.363|0.3265|0.405|0.3285|0.233|0.3402|0.5665|0.501|0.3327|0.3907|0.3787|0.3108|0.3508|0.2993|0.3165|0.3618|0.3688|0.39|0.4595|0.475|0.4863|0.5242|0.5515|0.5533|0.562|0.793|0.784|1.168|1.5335|2.305|2.537|3.6088|4.236|5.0178|6.05|6.3048|7.017|4.0857|3.8565|3.3865|4.1878|5.4185|6.7518|8.8755|13.3745|13.4015|13.7145|16.2445|22.385|32.676|24.385|18.672|15.094|16.923|23.216|37.834|49.355|46.77|79.112|109.633|119.37|138.25|124.92|135.13|174.18|177||
2025-12-16 11:23:50|usa_0348|LH|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||2.8736|1.8255|1.7998|1.8255|1.4776|0.7259|0.6722|0.698|0.5369|0.5111|0.4295|0.5369|0.4575|0.3501|0.3758|0.4575|0.698|0.6443|0.7109|1.2757|21.101|28.9679|29.2557|30.2823|38.6411|37.026|34.9643|42.61|29.4662|20.7036|22.9802|25.3083|27.2927|30.4541|36.6824|34.1395|33.6413|39.3455|41.1066|42.5241|43.5292|41.4503|50.3846|49.053|55.3415|58.8379|63.0903|67.8152|63.4425|59.0612|63.3738|64.9631|58.0561|52.8244|50.8571|55.1095|57.7211|59.1815|61.0801|67.4973|62.6951|69.8598|77.2392|82.8747|77.9694|72.0332|78.5106|75.5039|72.2394|72.7892|76.887|80.203|83.1067|86.6804|77.1705|84.7905|89.0772|93.888|98.6044|102.7107|109.3513|105.4426|96.5168|107.659|119.8922|107.6762|115.2961|120.399|136.5152|132.048|149.9082|146.6866|150.6298|137.9241|119.7118|137.3829|143.9118|141.5494|150.6813|141.2745|165.7323|171.6169|196.6503|228.4016|254.4143|246.571|233.1179|206.418|225.2402|190.5938|216.5894|194.7603|213.93|199.73|222.3|201.37|215.44|228.27|249.8|241.01|260.08|253.96||
2025-12-16 11:23:55|usa_0349|KEY|price_next_month|0||||||||||||||||||||||||||||8.665|8.905|8.45|6.08|8.985|12.04|13.85|15.32|16.385|11.83|12.975|13.075|15.42|15.05|15.265|13.57|18.5|15.815|16.25|14.315|13.94|13.375|16|16.875|18.315|19.315|19.315|23.315|26.19|26.065|31.125|30.595|32.5|39.75|34|30.31|31.88|30.94|31.5|27.94|21|18.5|17.56|24.69|26.66|23.18|26.75|21.26|24.61|28.11|26.26|24.43|24.05|24.11|26.91|28.25|31.09|29.7|30.18|33.59|33.42|33.16|34.24|32.24|35.39|38.22|36.9|37.14|38.17|35.68|34.69|28.45|26.14|24.13|10.55|12.41|7.28|6.15|5.78|5.39|7.18|9.02|8.46|8.2|8.9|8.67|8.04|7.06|7.77|8.04|7.98|8.42|9.4|9.97|12.28|12.535|12.76|13.64|13.54|13.2|12.99|14.45|14.84|12.42|11.16|12.29|11.7|14.12|17.97|18.24|18.04|18.25|21.4|19.92|20.87|18.16|16.47|17.55|18.37|17.97|18.71|11.65|12.01|12.98|16.86|21.76|19.66|23.27|25.06|19.31|18.3|17.87|19.19|11.26|12.31|10.22|14.53|14.49|16.13|17.25|17.98|14.84|17.92|17.59||
2025-12-16 11:24:01|usa_0350|MSI|price_next_month|0||||||||||||||||||||||||||||36.0209|39.2292|47.4659|31.43|31.9375|37.7709|37.9867|36.68|44.695|46.9584|49.9451|56.0001|59.5001|85.1668|105.7234|122.2085|114.9168|103.8334|123.9701|137.3868|138.2501|132.7201|178.5002|153.4168|126.0001|143.2201|126.0001|107.3334|159.2502|133.3035|187.5535|144.6668|138.9735|130.0835|121.9168|121.3335|168.5835|186.6669|212.9169|227.0569|317.3337|277.6669|232.7502|174.5802|159.6702|108.8501|130.8301|114.5901|93.1701|107.8001|81.2001|64.1901|55.8601|55.3701|63.2801|94.7101|116.0601|127.7501|111.5101|120.8201|110.1801|107.3801|148.2601|155.1202|158.9702|149.4501|159.3202|161.4202|138.9501|121.3101|118.9301|131.5301|80.5001|69.7201|60.4801|37.59|31.01|38.71|50.12|59.9901|43.05|49.49|52.4301|57.1201|38.77|45.88|44.89|46.91|46.41|51.03|48.34|51.68|58.39|57.2|54.83|62.52|63.8|63.58|63.68|64.5|62.41|59.75|60.16|69.97|66.77|75.19|69.38|72.58|80.71|85.97|90.68|90.54|99.46|109.83|121.3|122.56|116.91|144.91|165.96|166.32|177|143.81|139.8|158.06|167.55|188.3|223.92|248.59|231.94|213.69|238.59|249.71|257.01|291.4|286.63|278.46|319.5|339.15|398.92|449.35|469.25|440.39|438.98|406.71||
2025-12-16 11:24:05|usa_0351|BG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.61|20.3|23.55|19.65|23.9|26.7|27.08|30.24|27.85|34.57|39.35|37.6|43.04|54.55|51.09|64|53.78|57.4|55.5|51.69|64.11|76.38|75.5|86|114.09|117.32|119|99.53|44.51|44.95|54.07|70.55|67.46|62.02|59.73|55.83|60.04|68.48|71.66|71.81|56.68|58.26|67.51|61.98|71.03|77.83|66.51|74.22|82.23|80.1|80.25|75.3|85.33|91.9|84.92|85.56|77.94|59.32|59.19|61.2|59.33|68.7|77.84|80.59|68.78|80.57|74.8|67.8|68.02|52.67|51.55|56.87|52.76|55.6|39.67|44.78|58.29|67.72|83.18|75.2|86.47|94.69|123.24|95.33|89.3|96.57|97.8|108|105.98|90.18|101.76|110.85|87.84|78.63|80.25|75.68|96.37||
2025-12-16 11:24:09|usa_0353|VRSK|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4|27.95|28.51|28.8|30|33.59|33.45|33.38|33.97|40.06|47.77|50.25|46.3|55.3|59.63|64.36|68.53|64.55|58.34|60.04|61.17|64.35|72.68|75.54|81.5|71.53|78.79|85.54|82.09|82.64|82.97|85.99|84.2|100.05|106.62|112.25|114.91|115.7|139.87|151.43|148.92|162.47|151.8|180.68|185.15|191.37|187.2|187.43|211.32|198.45|208.24|180|173.82|181.79|192.71|228.21|228.13|241.53|222.25|276.83|264.65|287.44|286.05|275.47|237.47||
2025-12-16 11:24:13|usa_0354|HSIC|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||5.7814|7.0552|7.1787|7.7901|6.6143|5.4384|7.2512|6.4438|6.4673|7.6432|9.4324|7.5824|8.2428|5.1327|4.3115|2.5477|2.585|2.7378|2.7555|4.7779|5.6951|7.5295|7.2512|6.6143|8.9934|9.3266|8.4192|9.8322|7.943|8.4506|11.453|12.1604|13.7479|13.8106|13.1501|12.3917|13.3383|14.7023|16.9208|15.5372|18.2808|18.273|18.5827|19.4763|19.8996|20.4327|21.2989|23.4782|22.7844|21.7026|20.9932|18.3475|14.6709|16.0859|20.1387|20.7071|21.1852|23.7134|20.5738|22.0084|25.7359|28.6403|26.0494|27.1704|27.7858|30.0787|29.3223|28.9068|33.8415|35.4329|40.6968|44.0677|45.0319|44.7732|45.5649|47.0465|54.1174|53.7372|58.0017|59.4637|59.3579|66.123|70.9363|58.4799|62.6582|68.122|71.4184|61.6155|59.3265|59.5774|62.2505|65.0648|60.91|64.06|66.54|62.585|68.94|54.56|68.73|63.58|65.85|72.5|80.15|76.35|75.3|81.1|78.83|68.46|86.15|80.81|78.79|64.98|74.84|69.28|71.94|70.23|80|64.97|67.65|63.2||
2025-12-16 11:24:17|usa_0355|AMG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.125|24.75|21.7933|14.8333|22.04|19.3733|19.5867|17.8333|23.0867|26.7533|31.6267|40.0867|41|37.48|45.16|41.1333|45.8533|42.4|31.48|34.6133|30.96|30.8733|43.6133|48.3333|56.5333|48.7|45.91|55.84|63.41|62.53|71.3|76.75|92.8|101.3|91.55|100.14|111.4|117.63|113|131.55|98.39|99.34|86.4|46.38|40.19|56.85|66.02|63.49|60.57|84.18|70.83|85.61|101.83|109.08|104.33|92.61|100.51|113.62|111.59|126.5|143.93|155.68|180.35|197.44|199.24|198.2|199.25|199.79|205.52|226.13|207.9|180.26|134.19|170.32|146.78|132.66|152.36|165.59|185.83|186.5|199.63|164.86|160.01|113.66|104.95|110.92|85.79|79.88|79.85|69.96|68.79|75.37|110.19|161.17|158.44|167.88|146.21|125.57|126.38|124.16|172.74|144.38|138.64|122.76|148.84|156.1|185.62|193.9|187.94|165.63|209.87|237.96||
2025-12-16 11:24:21|usa_0356|SLG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7514|25.8062|22.5393|23.3348|20.0891|21.4786|21.0862|21.9453|19.2936|23.0696|27.2487|31.4914|28.4366|29.6352|30.3458|32.1384|31.6293|33.5703|37.2296|34.2067|30.9504|32.0535|34.1855|37.9827|38.3433|45.5771|43.2754|52.079|58.1461|56.4596|64.701|73.9289|72.1576|89.1389|105.0066|121.2349|128.3944|155.4734|149.4488|128.7869|127.9808|98.2819|98.4304|88.3965|44.5907|16.6632|18.7315|27.3441|41.1117|48.25|65.942|63.8949|69.6915|77.1746|87.5373|86.9964|73.1758|77.9913|87.4419|83.528|79.8687|85.2569|96.203|96.15|100.3078|99.4593|111.063|114.3405|122.7198|133.6448|129.7839|122.1259|125.817|102.4716|111.4555|124.9685|104.1793|115.5815|111.2964|109.5357|101.4852|106.6188|103.6702|109.366|96.797|98.038|93.6998|85.9994|88.6722|97.6243|56.2687|49.3213|45.4074|69.5449|76.2747|76.7384|72.2141|72.52|69.22|49.65|39.68|41.15|23.67|37.71|29.29|44.95|49.83|66.64|75.61|67.39|52.61|57.25|51.35||
2025-12-16 11:24:24|usa_0357|SJM|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||20.125|20.375|16.5|18|16.625|19.375|26.375|24.75|26.625|23.75|21.625|23.25|23.75|20.625|23|20.125|17.125|17.625|19.19|24.06|25.9|25.02|27.98|35.21|34.94|33.3|36.35|39.13|34.25|37.65|40.48|45.93|50.58|48.9|45.98|45.48|49.16|49.81|47.72|45.35|39.52|41.46|48.63|48.08|49.54|57.7|55.01|49.13|51.19|52.79|54.23|45.37|37.12|40.26|52.27|59.08|59.68|55.22|58.48|63.25|68.84|79.28|72.09|75.98|75.32|76.56|84.97|88.46|95.3|100.96|106.14|104.24|100.01|102.6|102.6|102.57|115.35|118.55|117.72|121.19|127.57|129.15|141.79|125.95|141.73|127.85|104.76|116.67|126.3|107.5|103.38|104.51|105.91|121.56|105.16|105.09|102.99|113.93|120.18|117.2|112|133.29|123.67|126.47|134.75|125.37|139.99|154.01|147.89|146.59|144.95|109.73|120.17|111.64|114.68|117.79|110.53|112.61|110.51|104.18||
2025-12-16 11:24:28|usa_0358|SRCL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:24:29|usa_0359|DOV|price_next_month|0||||||||||||||||||||||||||||6.2355|6.2991|6.2154|5.0001|6.6121|6.5083|6.4029|6.4029|6.7377|6.7176|7.0942|7.5127|7.6165|7.8057|7.8475|9.6252|9.9701|9.2068|9.8462|9.2905|9.5114|10.8807|13.2343|13.2242|15.2765|17.2417|14.3558|17.2016|16.5722|17.7439|23.8974|22.5984|22.806|26.4485|19.4581|21.2592|20.7972|24.7344|26.4485|28.4974|26.9909|34.0215|30.6736|28.4171|27.7207|26.1606|24.2054|22.0627|25.5713|24.9486|19.6522|16.7931|17.523|19.2438|24.5134|26.1271|27.6671|26.8034|26.569|26.2945|25.645|24.346|27.627|26.1003|30.7539|33.3117|31.5641|31.8052|33.2113|32.2203|34.1487|30.8008|26.9775|33.1242|33.2314|21.2726|18.9358|20.6097|22.7725|25.2299|28.7117|34.9656|32.1199|35.5548|42.9202|45.5584|40.4896|37.1819|42.4582|41.956|36.4721|38.9831|46.3217|46.1878|57.343|61.461|57.959|69.7403|69.2237|64.1223|56.5348|61.1196|51.716|52.0066|47.1796|53.0317|57.6568|53.9922|62.7582|63.6703|67.8031|77.0776|85.7305|74.8255|82.98|82.84|87.83|98.04|96.85|103.89|113.85|93.65|102.93|110.71|116.49|149.19|167.12|169.08|169.91|133.3|133.68|130.69|151.83|146.16|145.97|129.95|149.78|179.3|184.26|189.33|203.68|170.65|181.14|181.46||
2025-12-16 11:24:34|usa_0360|FAST|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||0.5469|0.5|0.5666|0.7031|0.6719|0.8281|1.0469|1.09|1.0588|1.1953|1.3438|1.4453|1.1797|1.2188|1.75|1.5313|1.3731|1.7481|1.3644|1.1291|1.205|1.4922|1.8478|1.1328|1.3672|1.8262|1.9297|1.795|1.7675|2.0266|2.0469|1.8453|2.0909|2.6138|2.3794|2.1219|2.07|2.1575|2.3687|2.7794|2.9937|3.4281|3.8988|3.4519|3.7581|3.345|4.1025|4.3831|4.7687|5.8513|4.4463|5.03|4.66|5.14|5.6338|5.56|5.0512|6.1013|6.1075|5.0325|4.2725|4.795|4.4463|4.3125|5.185|6.8362|6.135|6.435|7.2575|8.3863|8.4125|9.5225|11.67|11.705|10.78|11.175|12.42|12.2625|12.2575|12.4575|10.9825|12.52|11.0887|11.01|11.1|10.655|10.465|9.79|10.14|11.6975|10.6875|9.745|12.42|11.17|10.74|11.7425|13.74|12.4975|14.2325|12.8525|15.115|17.6375|15.4|17.97|17.44|18.11|23.52|21.615|22.795|26.14|27.385|28.54|28.34|27.655|25.68|24.165|25.275|26.92|29.305|29.17|34.115|33.97|35.375|39.09|36.62|40.485|46.13|41.15||
2025-12-16 11:24:39|usa_0361|LRCX|price_next_month|0|||||||||||||||||||||||||||||0.1444|0.1082|0.0751|0.1389|0.1833|0.2249|0.2971|0.3304|0.2444|0.2722|0.3751|0.55|0.6667|0.9278|0.8833|1.1917|1.0083|0.9417|1.5|1.25|1.6833|2.275|2.0293|1.425|1.35|0.7417|0.8127|1.346|0.9667|1.7627|1.2043|0.7603|1.0333|0.598|0.4813|1.2793|1.05|1.846|2.8147|4.1627|4.588|2.925|1.938|2.644|2.96|2.799|1.896|2.326|2.566|1.23|1.259|1.169|1.468|2.179|2.875|2.66|2.207|2.385|2.603|2.676|2.565|2.845|3.374|4.643|4.888|4.16|4.945|4.581|5.378|5.784|5.02|3.839|4.084|3.289|2.236|2.021|2.788|3.006|3.372|3.301|4.054|4.219|4.579|4.989|4.831|4.088|4.299|4.259|4.167|3.441|3.54|4.114|4.622|4.922|5.4265|5.061|5.761|7|7.786|7.644|7.558|7.687|7.659|7.179|7.64|8.977|9.686|11.486|14.485|15.946|20.857|19.152|18.506|19.064|14.173|16.958|20.743|20.861|27.104|29.821|25.528|37.716|34.208|48.395|62.045|63.741|56.357|58.992|46.576|50.051|40.478|50.01|52.408|71.849|58.822|82.517|89.441|92.124|74.35|81.05|71.67|94.84|157.46||
2025-12-16 11:24:44|usa_0362|TSCO|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||0.3031|0.3344|0.3312|0.2875|0.2656|0.2938|0.1969|0.2813|0.2875|0.268|0.2594|0.2531|0.2344|0.2156|0.2469|0.175|0.3219|0.3063|0.3094|0.3438|0.3438|0.2437|0.25|0.225|0.2062|0.1829|0.1133|0.1844|0.19|0.275|0.3375|0.4654|0.6894|0.7472|0.9497|0.9227|1.058|1.385|2.102|2.1175|1.9475|1.8155|1.814|1.79|2.011|2.811|2.425|2.554|3.2395|2.287|2.421|2.5165|2.587|2.376|2.072|1.927|1.778|1.9005|2.078|1.6855|2.019|2.3985|2.235|2.5235|3.3585|3.4755|3.958|5.131|6.187|6.592|7.094|8.077|9.841|9.087|9.619|10.367|10.717|12.115|14.27|13.302|13.448|12.434|14.644|16.234|17.212|18.504|18.478|17.662|18.932|18.33|12.526|14.734|12.382|11.224|12.052|15.25|13.6|15.608|18.378|17.08|20.7|21.762|19.004|18.59|20.286|28.548|26.642|28.348|37.72|36.186|43.434|43.662|40.29|38.296|43.954|45.598|47.68|44.798|38.512|44.92|54.616|52.664|53.102|54.36|50.62|56.95|54.11||
2025-12-16 11:24:48|usa_0363|NOW|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.93|30.65|27.93|35.63|44.54|54.1|62.46|53.26|59.43|66.42|68.74|74.64|76.34|74.73|77.96|63.67|73.34|76.16|83.97|87.6|107.78|126.37|144.43|174.54|184.91|168.5|183.96|236.23|297.21|249.95|311.46|351.54|430.85|510.59|537.88|549.37|582.29|680.25|495.08|514.4|422.82|356.79|443.41|475.99|582.38|581.85|753.42|693.33|765.52|953.08|1170.39|766.83|993.2|941.5||
2025-12-16 11:24:50|usa_0364|TDG|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|24.98|23.82|27|38.74|42.26|42.96|39.87|37.97|33.45|28.05|30.78|35|38.36|40.07|50.42|55.05|50.59|65.67|77.35|80.04|91.39|91.41|104.53|121.73|123.36|131.27|137.82|148.09|144.59|145.42|167.93|179.67|167.92|181.23|205.53|223.03|234.28|217.19|220.82|230.9|274.22|268.12|216.4|248.17|286.44|272.62|316.91|324.38|362.91|327.89|355.89|482.93|483.59|523.45|643.28|317.45|440.88|464.02|573.41|602.46|636.68|642.94|630.74|613.79|574.01|555.04|717.75|754|886.35|818.28|1092.68|1241.62|1238.07|1354.83|1353.34|1378.13|1620.83|1314.19||
2025-12-16 11:24:54|usa_0365|COH|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:24:55|usa_0366|KSU|price_next_month|0||||||||||||||||||||||||||||2.0919|2.3585|2.6905|2.112|2.2774|2.6961|3.1677|3.2054|4.1454|2.1252|2.2302|2.6314|3.3771|1.8938|2.3239|2.703|2.9005|2.4522|2.4446|2.1221|2.256|2.3579|2.3346|2.9319|2.8609|3.0495|2.4364|2.9552|3.0891|3.2381|4.7396|1.9177|1.8863|2.8414|3.0891|2.4289|2.9866|3.7449|3.4739|2.9828|4.3504|4.5114|6.94|8.69|12.63|12.81|14.93|12.5|13.82|16|16.26|14|12.75|11.07|12.15|13.23|14.74|13.85|14.62|16.95|17.46|18.92|22.56|22.16|25.98|24.3|24.62|28.39|30.06|37.15|34.51|38.69|35.89|45.08|55|30.87|18.16|15.25|20.31|24.23|29.7|40.55|36.7|43.82|49.98|58.11|59.35|63.17|68.64|77.02|72.8|80.46|93.11|109.07|107.75|121.52|105.59|100.88|109.06|122.79|110.09|102.49|99.19|82.76|70.88|94.75|96.11|87.76|85.91|90.07|103.19|104.22|113.13|106.63|116.27|101.96|105.75|123.14|123.74|140.78|168.69|130.55|171.85|176.14|202.67|292.21|267.8|310.25||||||||||||||||||
2025-12-16 11:24:59|usa_0367|TRW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:25:00|usa_0368|CHD|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||1.9275|1.7917|1.9167|1.875|1.5108|1.5525|1.74|1.6983|1.615|1.8333|1.7292|1.7817|2.125|2.125|2.4742|2.4008|2.3283|2.5675|2.5733|2.5575|3.2608|3.5675|3.6617|4.3433|3.6767|2.98|2.9583|3.2917|4.165|3.9983|4.2283|4.3333|4.905|4.7667|4.6717|5.7633|4.8333|5.245|5.4|6.2117|6.6417|7.4917|7.3633|6.805|8.6075|9.005|9.3875|8.7625|9.2|9.1675|9.125|10.1425|11.3275|12.6825|12.265|11.8275|13.305|14.205|13.7175|14.7725|13.3075|13.6025|14.745|14.22|15.0725|17.3125|16.5675|16.4625|17.2025|20.62|20.17|22.09|22.685|25.4|28.805|25.38|28.895|31.945|31.85|32.575|32.29|34.505|32.09|36.205|40.46|40.585|43.165|43.045|42|46.35|49.12|48.26|45.22|49.53|53.35|45.17|48.85|46.2|55.9|59.37|64.61|74.95|75.44|69.94|74.22|69.99|96.33|88.39|84.43|85.74|86.58|87.36|102.65|97.56|87.97|74.13|80.86|97.12|95.67|90.94|99.85|107.89|98.01|99.91|105.52|99.34|93.77|87.69||
2025-12-16 11:25:06|usa_0369|XLNX|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:25:07|usa_0370|EFX|price_next_month|0||||||||||||||||||||||||||||5.84|6.62|6.89|5.96|6.76|7.32|6.515|5.845|6.335|7.26|6.135|6.88|8.125|7.375|8.285|10.365|12.44|13.69|14.565|14.565|14.19|16.19|19.19|19.5|18.63|24.5|25.13|29.75|31.5|28.75|34|31.06|32.88|38.69|40.88|38.69|39.56|35.94|32.88|27|21.5|24.38|23.63|34.5|29.65|33.07|23.66|22.36|25.18|27.32|21.2|23.56|21.41|23.19|23.29|24.44|26.01|24.51|24.12|26.15|28.3|33.65|36.4|34.47|38.32|38.54|32.28|38.03|41.53|39.8|40.46|38.5|37.09|38.27|35.09|26.08|24.72|29.16|26.05|27.38|32|33.6|31.34|33.13|35.72|37.53|34.36|35.15|38.97|45.82|46.84|50.04|58.7|61.2|63.23|64.67|70.06|70.81|76.09|75.74|84.46|96.93|102.13|106.57|105.8|120.25|132.46|123.97|117.28|135.31|145.44|108.53|124.93|112.05|125.5|101.44|107.02|125.95|139.09|136.71|149.9|138.9|162.56|136.6|177.11|229.23|260.6|277.43|239.76|203.52|208.91|169.54|222.2|208.38|204.08|169.57|244.34|220.19|279.37|265.02|274.78|260.13|240.23|211.1||
2025-12-16 11:25:12|usa_0371|PNR|price_next_month|0|||||||||||||||||||||||||||||2.7689|2.2821|2.1153|2.5137|3.3442|3.1741|3.8176|4.3459|4.1276|3.8131|4.0347|4.4298|4.9726|5.394|4.7443|5.4679|5.211|5.7516|6.4466|6.3241|7.0862|7.1181|7.8887|8.2429|8.5552|8.5586|8.0415|10.1198|9.6028|11.7147|12.5037|11.1372|14.1154|13.3465|12.6347|12.8429|15.7808|14.5855|12.6347|11.248|12.8429|10.2844|10.009|9.314|10.3314|11.9967|10.6604|11.8524|16.3046|13.6554|11.0935|12.3325|12.9402|13.548|13.7662|15.3376|20.008|21.0321|25.1015|29.7619|26.7132|26.975|21.8178|25.7865|25.7059|19.2861|22.1199|20.9246|21.5827|24.3091|23.7652|21.3275|24.7322|23.2481|18.5609|15.3577|17.8894|18.346|19.5413|20.5083|24.2822|22.9661|21.9789|24.289|26.9683|24.7187|24.1412|24.7254|29.1038|29.4328|28.3651|34.0327|36.4972|41.0166|45.0524|49.9142|49.8874|43.0244|45.0256|41.5068|41.7351|40.8353|37.5515|31.6421|39.002|42.8565|37.021|39.3713|43.3199|42.3529|47.3155|48.0138|45.18|44.65|40.15|41.19|38.99|38.81|41.47|42.93|34.59|42.85|49.76|54.46|64.51|73.67|73.97|63.7|50.75|48.89|42.95|55.38|58.08|69.5|58.12|73.17|79.09|87.87|99.12|103.68|90.73|102.2|106.35||
2025-12-16 11:25:17|usa_0372|ATVI|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:25:18|usa_0373|MHK|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.5833|9.75|11.8333|16.1667|17.1667|14.9167|17.6667|20.5|24.13|30.88|31.13|30.19|38.5|32.25|27.94|22.94|23.44|24.81|26.69|21.81|31.5|32.66|44|43.2|54.96|64.33|47.5|53.55|52.68|55.47|67.41|74.12|69.58|77.14|73.54|85.08|88.51|77.81|87.82|78.05|85.04|80.1|69.02|72.7|82.42|90.16|90.01|85.34|79.92|76.19|58.97|48.38|32.11|47.31|51.58|42.83|41.41|63.74|48.93|57.34|55.55|60.04|52.03|52.65|61.16|67.02|66.43|83.47|101.66|110.88|118.99|132.42|142.18|132.41|124.77|142.04|165.04|173.5|201.59|195.5|166.41|192.63|208.94|184.3|215.84|234.79|248.99|261.76|281.06|209.88|188.36|124.73|128.79|136.25|124.69|143.38|131.68|87.72|79.85|103.19|143.6|205.5|194.9|177.21|157.87|141.06|128.48|94.75|120.06|105.9|106.34|80.38|104.25|115.32|161.07|134.27|122.3|106.35|114.51|113.64||
2025-12-16 11:25:23|usa_0374|NTAP|price_next_month|1|||||||||||||||||||||||||||||||||||||||||||||||||||2.5081|1.9844|2.1406|1.6875|2.25|2.5|2.5394|2.9531|3.1488|3.6875|4.3475|5.2112|9.3912|10.5|11.79|16.4225|29.4225|94.375|64.63|117|49.38|29.75|18.6|12.96|15.43|15.99|13.01|9.54|13.87|10.62|17.03|22.36|23.12|21.66|19.8|20.07|30.16|30.01|28.76|23.73|29.12|33.16|32|34.24|39.28|38.67|32.16|27.86|24.71|21.62|24.38|25.48|13.5|13.44|19.5|22.75|30.81|30.01|37.68|40.38|50.93|51.66|54.77|37.62|36.83|43|29.76|34.52|31.71|33.84|37.53|41.54|41.25|40.41|37.01|42.16|42.55|38.65|33.4|31.96|30.66|24.84|25.53|34.59|36.56|41.83|40.49|38.66|56.51|60.55|68.32|86.81|66.87|65.2|59.2|48.06|60.59|46.72|44.54|47.39|53.31|62.6|77.37|88.93|88.88|78.38|71.95|72.13|67.61|64.55|66.35|76.7|91.39|89.12|120.43|120.72|122.64|99.81|99.16|112.79|111.56||
2025-12-16 11:25:27|usa_0375|BBY|price_next_month|1.4565217391304|||||||||||||||||||||||||||||0.44|0.2315|0.2085||0.8241|1.1574|0.6111||0.6896|0.8841|1.4444||1.2826|2.8822|2.5833||3.2089|4.3478|3.4722||2.9589|2.9167|1.8056||2.5556|2.5278|1.1811||1.6456|2.7433|4.0978||8.0289|9.2511|13.64||30|27.5556|22.3333||28.1111|28.28|13.1378||28.2311|20.2|33.1022||24.2|14.8733|16.1||29.28|31.68|34.8267||33.8267|36.16|39.6133||45.7|43.53|43.48||54.84|53.56|49.19||46.67|46.02|52.65||39.6|37.5|28.11||33.49|37.52|39.46||33.86|40.83|34.29||31.41|23.3|23.37||20.96|17.2|11.85||27.33|37.5|39.88||31.01|33.59|38.98||32.61|37.12|30.45||30.6|38.18|42.67||57.33|56.96|68.47||74.58|79.36|52.96||69.73|68.99|87.8||87.27|111.29|99.79||114.98|105.71|101.6||65.19|63.34|80.21||81.95|69.47|78.28||84.29|103.3|85.8||67.13|75.62|72.89||
2025-12-16 11:25:33|usa_0376|TSN|price_next_month|0||||||||||||||||||||||||||||8.9|9.5033|9.5033|8.7|10.7533|13.9333|11.9267|13.0533|11.6867|10.16|12.9067|13.48|15.26|14.38|13.3267|14.9533|14.7933|12.6067|15.6|15.0467|15.6267|15.3933|16.1|15.5|16.9|16.1933|16.0467|19.2467|22.12|19.61|20.62|18.88|18.06|19.31|21.63|23|20.94|20.69|18.69|15.25|13.69|10.44|9.38|11.19|13.6|13.77|10.3|9.79|12.62|14.02|12.65|11.07|10.31|9.63|11.33|14.27|15.38|18.74|19.06|14.5|17.17|16.89|18.64|17.8|14.33|14.6|14.15|14.45|17.75|20.96|21.3|15.8|14.22|17.8|14.9|8.74|8.85|10.54|11.43|12.52|13.82|19.59|17.51|15.55|16.45|19.9|17.56|19.3|18.64|18.25|15.01|16.81|22.12|24.63|27.62|27.67|37.4|41.97|37.21|40.35|39.04|39.5|44.35|44.36|53.36|65.82|73.6|70.85|62.79|64.26|63.36|72.91|76.11|70.1|57.65|59.92|61.92|75.01|79.5|82.79|82.63|62.19|61.45|57.23|64.31|77.45|71.46|79.97|90.89|93.16|88.01|68.35|65.75|62.49|55.72|46.35|54.76|60.65|60.9|58.59|56.49|61.24|52.3|51.41||
2025-12-16 11:25:38|usa_0377|WYNN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.82|14|15.62|16.5|20|30.12|36.96|35.81|54.43|61.43|59.25|56.4|43.72|57.7|77.32|69.15|73.54|106.81|100.79|99.32|167.9|109.96|105.34|99.81|41.05|35|38.16|42.26|53.87|68.16|88.77|81.96|104.54|118.18|146.76|160.18|128.01|116.81|128.9|99.66|120.43|124.06|135.8|131.52|168.8|212.27|203.61|207.29|185.25|142.03|130.48|101.42|64.56|59.13|89.66|95.17|95.57|101.43|118.22|133.17|143.51|165.59|182.89|163.57|103.22|115.18|149.3|134.65|120.85|126.16|82.77|79.19|71.83|107.17|127.75|106.57|92.16|91.09|68.22|59.57|57.44|103.64|111.63|107.3|88.94|94.43|97.06|83.43|97.99|86.85|82.11|106.36|120.85||
2025-12-16 11:25:42|usa_0378|NWL|price_next_month|0||||||||||||||||||||||||||||18.48|21.12|24.37|16.91|24.64|25.59|31.23|36.47|40.99|34.91|33.67|35.28|32.75|33.21|27.9|35.16|20.91|19.53|22.28|21|22.5|23.63|25.38|24.13|26.38|28.5|32|28.38|33|35.13|42.13|38.38|41.06|48.31|51.5|44.13|41.56|47.44|43.25|34.63|29.94|25.19|26.94|19.19|27.2|26.96|21.68|27.64|27.61|31.4|30.08|32.42|27.85|30.48|23.63|22.8|24.43|23.64|21.6|21.56|21.52|21.73|24.87|22.99|23.64|27.42|26.36|28.78|29.54|30.67|26.45|29.16|24.06|20.53|16.53|13.75|8.08|10.45|12.87|14.51|13.57|17.07|15.5|17.65|19.25|19.06|15.52|14.8|18.47|18.2|17.65|20.64|23.48|26.34|27.02|29.63|30.9|30.11|32.48|33.33|36.87|38.13|43.28|42.43|38.78|45.54|52.46|48.02|47.33|47.74|52.72|40.78|26.44|27.63|26.19|15.88|21.21|14.38|14.19|18.97|19.53|13.88|16.4|17.66|24.02|26.96|24.75|22.89|23.21|23.15|20.21|13.81|15.96|12.15|11.16|6.72|8.32|7.94|8.59|8.8|9.96|4.78|5.61|3.4||
2025-12-16 11:25:46|usa_0379|WU|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.85|21.8|22.88|21.44|22.24|19.75|23|27.78|14.53|13.66|16.9|17.54|18.67|19.86|19|15.69|17.91|19.29|21.53|19.42|17.07|19.1|18.06|17.43|18.02|14.15|14.57|17.96|19.25|15.67|15.81|17.47|16.41|17|20.59|19.2|19.64|16.44|20.21|20.1|20.36|19.58|20.12|19.18|20.03|20.79|19.15|20.29|17.93|18.26|19.69|20.4|24.82|26.9|19.13|21.84|20.85|22.37|26.2|23|19.31|18.12|18.74|16.9|13.92|14.17|10.72|12.33|12.93|12.57|13.59|12.46|11.17|10.32|10.14|8.1|8.14||
2025-12-16 11:25:50|usa_0381|JWN|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:25:51|usa_0382|DGX|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9375|4.4075|4.345|4.1725|4.1575|4.8125|5.125|4.1575|4.735|5.72|6.4375|7|8.5|14.5475|25.235|24.0625|25.875|30.8|34.55|32.69|34.645|45.945|30.195|31.915|26.89|29.875|29.88|33.825|42.5|42.175|41.04|43.77|47.65|52.9|51.34|46.71|49.43|55.73|60.12|49.74|52.48|48.89|55.47|53.18|49.2|50.18|53.16|46.8|49.35|51.33|54.62|55.93|55.67|57.16|46.99|49.14|56.95|56.38|54.01|55.8|58.08|57.69|58.43|57.72|57.95|56.33|58.31|59.91|52.5|55.93|61.1|63.46|71.07|71.42|73.81|67.95|65.67|75.17|86.36|81.44|91.92|105.51|108.31|93.78|105.82|101.2|107.72|94.11|87.35|96.38|102.08|101.25|110.67|110.11|127.07|122.14|129.15|131.88|141.8|146.78|135.02|133.84|136.57|143.65|148.48|138.81|135.21|130.1|128.43|138.18|142.3|154.83|163.1|178.22|167.41|175.95||
2025-12-16 11:25:55|usa_0383|SIG|price_next_month|1||||||||||||||||||||||||||||||||||||||||||||||||||||5.8333|7.9167|7.0833|7.5|10.4167|10|9.375|10|12.75|15.4167|9.7067|10.2867|12.7733|16.5067|17.2533|18.8333|15.7467|16|15.6667|15.9133|21.3333|21.3333|22.28|25.3333|30|35.3333|27.6667|27.6|23.4133|27.6667|34.8267|35.0333|37.4733|43.1133|37.2667|40.94|44|38.08|39.74|36.04|36.28|35.28|40.56|46.62|46.46|45.32|38.44|25.8|24.34|24.86|23.04|7.83|7.4|17.99|24.23|25.85|28.81|31.05|26.44|39.83|43.87|46.01|38.94|44.28|46.9|43.66|45.86|53.75|61.22|68.51|66.4|76.84|95.55|106.09|117.87|130.96|119.88|129.33|138|131.39|108.4|98.97|81.98|91.29|63.59|48.1|63.07|52.29|50.28|43|64.2|52.7|28.11|18.86|12.24|18.37|23.32|10.55|17.27|30.29|49.78|60.58|79.2|97.14|70.5|59.6|65.37|65|71.62|63.49|75|82.18|101.76|109.49|84.1|100.2|52.32|66.57|88.05|100.16||
2025-12-16 11:26:00|usa_0384|NEM|price_next_month|0||||||||||||||||||||||||||||37.2807|30.1098|35.6061|26.5123|25.9835|25.7271|28.1227|29.5169|34.0518|27.9785|36.5996|34.1159|28.4673|36.5355|43.5943|39.484|34.3562|41.25|39.5|41.38|34.38|41.88|42.75|37.75|56|57.88|49.38|46.25|39.88|34.63|41.25|35|28.5|32.19|18.88|21.25|17.69|24.06|18.5|21.94|20.38|23.44|17.69|13.56|15.45|18.23|18.7|23.2|21.84|28.51|24.4|24.72|28.95|27.02|36.1|43.78|41.66|37.4|40.47|47.52|41.59|37.97|37.55|42.6|61.8|58.36|51.23|45.27|45.1|41.7|41.75|50.9|54.25|44.21|47.96|26.34|39.78|40.24|41.35|43.46|42.86|56.08|55.9|60.86|55.07|58.61|55.61|66.83|61.48|47.65|44.47|54.58|42.96|32.4|30|27.26|21.6|24.83|24.91|18.76|25.15|26.49|17.17|19.46|19.96|34.97|44|37.04|36.28|33.81|37.17|36.16|40.51|39.29|36.68|30.92|34.11|31.06|36.52|39.73|45.06|59.48|69.2|62.84|59.6|62.41|62.82|54|61.17|72.85|45.28|42.32|52.93|47.4|42.92|37.47|34.51|40.64|49.07|45.44|42.72|52.68|62.1|80.97||
2025-12-16 11:26:06|usa_0385|WEC|price_next_month|0||||||||||||||||||||||||||||5.5367|5.2033|5.75|6.01|6.3267|6.7467|7.0467|7.67|8.0067|8.32|9.175|8.58|8.775|9.305|9.46|10.055|13.375|13.065|13|13.25|14|13.875|14|14.75|15.75|13.315|13.315|13.565|12.94|12.5|12.78|12.655|13.78|15.25|14.22|15.315|13|13.44|12.565|11.19|9.875|10.69|9.94|9.405|10.05|11|11.07|11.105|11.3|13|12.665|11.49|12.125|13.165|14.075|16.375|16.545|15.7|16.075|16.32|17.09|17.63|20.075|18.915|20.755|19.525|21.1|22.97|23.28|24.395|21.465|23.94|22.765|23.73|22.56|21.75|22.29|19.98|21.485|21.835|24.47|26.255|27.14|29.77|30.145|31.21|30.65|32.43|34|36.84|40.74|38.47|39.43|44.94|43.48|42.11|42.67|48.48|43.58|49.66|55.77|49.12|49|51.56|55.23|58.21|64.91|59.72|59.05|60.52|62.97|67.39|64.3|64.28|66.37|68.4|73.03|78.43|85.46|94.4|99.89|90.55|95.26|100.55|88.9|97.17|94.14|90.06|97.04|100.05|103.81|91.33|93.99|96.17|89.86|81.39|80.76|82.64|86.06|95.53|99.26|109.52|109.08|111.73||
2025-12-16 11:26:11|usa_0387|MKL|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||44|40.5|42.8125|41.5|41.9375|51.75|61.375|74.5|75.875|80|89|87|98|110|147|153.44|162.69|158.5|170.75|148.63|171.88|186.5|191.5|172.94|164|145|154.63|144.88|164.75|196.25|202.41|195.95|192.9|218|202.5|202.49|203.4|242.35|270.49|252.39|271.39|293.01|282.5|318|341|343.1|336|318|334|349.25|340.65|399.5|485.1|458.91|465.5|543.22|463|434.4|363|350.84|270.03|287|315.57|322.7|325.01|382.84|338|335.02|402.5|417.28|400.42|386.5|403.07|440.28|432.06|471.94|476.13|536.25|530|529.67|539.14|625.92|632.11|690.89|683.36|740.64|889.75|868|840.46|899.11|948.75|877.43|925|969.6|1071.51|1084.3|1147.69|1130.04|1170|1093.24|1053.51|1071.51|1113.93|1171|1172.97|865.84|1044.54|932.8|969.48|1176.42|1206.17|1313.13|1232.74|1353.28|1297.14|1206.1|1408.98|1368.53|1449.71|1470.52|1497.43|1458.4|1638.85|1542.01|1828.78|1818.6|2008.29|1974.53||
2025-12-16 11:26:16|usa_0389|XEC|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:26:17|usa_0390|O|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||7.747|8.5944|8.8994|10.4101|9.5047|11.1993|9.8049|10.473|11.1364|12.831|11.9837|12.4679|12.6519|12.894|12.6519|11.6496|12.0757|11.5625|11.3204|11.6206|10.8943|10.289|10.5602|11.7416|11.1364|12.5938|13.8527|13.8817|13.8478|14.9857|16.3414|16.3656|16.1962|16.4044|18.2056|19.1981|19.0771|19.9922|18.5203|19.6194|23.2363|22.5729|23.3477|24.1998|21.5658|22.5536|21.9532|22.1565|25.5652|27.87|27.0178|22.7279|28.606|23.551|25.4781|24.3935|22.389|18.6607|21.6239|22.8344|22.4471|27.0469|31.7532|31.0753|33.1961|33.8546|34.4259|31.4336|32.3536|35.249|38.0961|39.8973|38.0283|42.2989|49.3584|42.0374|40.333|39.4906|42.0761|41.6888|44.5746|52.5927|45.4848|46.7631|47.8961|54.0259|57.3281|69.2101|57.3669|57.7445|56.505|55.2558|51.973|51.5082|48.9129|54.0066|58.3643|66.5181|67.7963|67.0216|79.2038|75.9307|53.1835|58.1512|56.0305|57.1925|66.9635|68.0675|69.1714|69.41|69.36|73.99|62.27|67.83|62.84|60.97|47.38|54.39|53.54|57.43|59.37|54.64|57.86|56.13|57.98||
2025-12-16 11:26:21|usa_0391|PLL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:26:22|usa_0392|VMC|price_next_month|0||||||||||||||||||||||||||||14.25|14.8767|15|10.1233|11.0833|12.7933|12.2933|13|13.2933|13.25|14.25|14.3767|16.2933|14.6667|15.1667|15.6667|16.0433|15.4167|15.3333|17.1667|16.5|19.3333|18|18.5433|19.25|19.1667|18.6267|20.25|19.8333|21.7933|28.6267|29.6033|32.8333|38.3533|38.3333|39.5433|45.8533|47.75|44|41.31|42.31|43.81|42.81|42|45.48|46.23|49.05|41.57|46.4|46.02|40.44|33.56|34.05|34.97|40.22|44.31|47.7|46.24|47.62|49.78|56.48|53.04|70.24|65|71.88|84.96|66.97|81.48|101.84|123.67|95.72|85.51|78.25|68.82|64.19|54.28|49.46|47.55|47.48|46.03|44.19|57.28|45.24|36.51|42.56|45.2|34.29|31.29|43.86|42.81|38.74|45.97|56.56|49.88|47.18|53.55|61.73|64.53|63.13|61.71|70.51|85.52|91.02|96.58|88.2|107.63|123.98|113.2|128.33|120.88|123.12|121.75|135.4|111.69|112|101.14|101.65|126.11|138.35|142.87|141.63|112.97|117.42|144.84|149.14|178.24|179.99|190.12|190.31|172.29|165.33|163.7|183.33|175.12|220.5|196.49|226.01|257.63|274.51|273.93|274.15|262.33|274.67|289.5||
2025-12-16 11:26:28|usa_0393|RSG|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7533|14.5867|13.7533|13.7067|13.46|8.1667|7.8333|9.1267|11.1667|8.96|9.1667|12|13.2667|10.92|11.6|13.2|11.7333|13.72|13.6533|14.3067|16.1333|15.5|16.6333|19.2133|19.0667|20.5333|21.98|23.0667|24.1667|23.5667|25.2333|29.34|26.7733|27.34|28.8333|27.93|31.95|34.19|30|31.79|32.5|23.7|25.86|21|26.6|25.91|26.79|31.03|31.86|29.81|30.84|31.62|29.03|28.46|29.28|27.37|28.93|28.35|31.89|34.08|33.91|33.47|32.03|35.09|37.93|38.4|39.68|40.63|42.53|43.74|43.7|47.07|51.26|52.63|57.38|62.99|64.22|65.07|68.8|64.68|72.48|72.68|76.71|82.82|88.65|87.51|95.05|78.34|87.25|88.17|90.52|106.3|118.36|134.6|127.66|134.27|138.66|132.62|124.82|144.62|151.11|148.49|171.12|191.7|194.32|198|216.87|250.75|230.65|208.24||
2025-12-16 11:26:33|usa_0395|LLL|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:26:34|usa_0397|AAP|price_next_month|0.52364574376612|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65||18.3|18.1333|17.1833||19.7267|25|26.4167||28.0067|23.8667|27.5067||39.5133|41.4|42.37||37.43|29.8|36.58||40.68|33.3|33.42||39.91|42.19|31.15||44.15|43.72|39.47||50.2|55.19|67||62.49|60.72|66.85||71.65|71.02|79.04||83.63|81.66|101.51||121.44|134.02|145.45||158|185.77|163.19||149.34|156.66|170.29||140.66|96.81|89.62||123.25|161.8|177.24||158.09|137.95|157.87||135.58|162.85|149.83||188|202.85|227.27||189.86|199.05|147.93||112.2|67.34|51.64||70.18|60.81|43.84||49.6|56.32|51.06||
2025-12-16 11:26:38|usa_0398|JAZZ|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.85|12.53|14.52|8.67|6.82|3.98|1.03|0.55|4.29|6.66|9.6|9.81|8.6|10.81|21.78|34.5|36.8|40.34|46|45.03|45.99|53.62|57.4|54.7|71.04|90.71|159.07|136.155|143.32|169.82|175.555|186.74|193.02|126|132.65|149.52|138.92|119.35|120.19|152.11|161.25|141.53|153.04|157.59|174.33|155.53|128.01|127.68|136.19|126.23|149.1|110.25|113.01|145.63|170.98|167.16|173.71|144|131.04|166.54|158.54|135.08|153.12|143.56|131.82|127.02|120.11|110.75|108.44|111.91|121.43|116.41|116.34|138.13||
2025-12-16 11:26:41|usa_0399|EMN|price_next_month|0||||||||||||||||||||||||||||||||||||||||||||21.875|22.25|25.8125|27|24.875|28.25|32|29.75|33.0625|33.625|26.125|26.375|27.3125|25.5|30.25|29.8125|29.7813|34.375|28.375|29.375|20.3125|27.8438|25.8438|19.2813|19.9375|26.1563|23.4375|21.4375|23.355|26.62|21.94|17.155|20.08|22.05|22.16|18.17|17.115|15.265|18.15|16.23|19.945|21.285|22.34|23.735|27.075|27|27.695|26.38|24.105|27.175|24.815|30.46|29.28|33.85|34.41|33.295|33.035|36.75|29.98|20.195|12.975|19.84|24.83|26.255|28.265|33.46|31.32|39.285|46.43|53.625|48.295|39.29|50.32|53.97|52.28|59.24|71.15|66.65|80.43|78.79|77.96|87.17|78.78|80.78|70.89|76.22|78.4|72.17|61.21|76.38|65.23|71.91|77.5|79.75|83.16|90.81|99.18|102.08|103.62|78.35|80.62|78.88|75.35|76.04|71.27|60.51|74.63|80.84|98.35|115.39|112.72|104.03|118.93|102.67|95.93|76.81|88.17|84.27|85.58|74.73|83.55|94.44|103.33|105.09|99.65|77|72.61|59.52||
2025-12-16 11:26:45|usa_0400|GPS|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2025-12-16 11:26:46|usa_0401|CHRW|price_next_month|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|5.72|5.72|6.1575|5.5475|6.845|7.485|8.845|8.4525|10.1725|12.5|15.9375|13.6725|14.97|13.53|15.375|13.385|15.515|15.735|15|14.785|14.01|18.395|18.46|19.675|18.955|20.52|21.865|26.97|25.75|25.8|31.285|35.26|40.46|44.35|45.78|41.74|53.2|53.46|48.65|49.92|55.54|62.68|48.2|51.78|45.98|53.16|54.53|55.11|56.63|60.32|65.2|70.48|77.09|80.18|72.31|69.43|68.84|59.74|52.85|60.31|66.15|59.39|59.62|59.74|58.54|58.9|67.46|69.21|71.22|64.39|70.15|69.38|64.77|70.97|69.62|68.12|76.06|72.7|65.6|78.53|91.46|92.03|92.23|89.03|86.77|81|83.73|75.64|72.22|70.9|93.72|88.43|85.56|97.08|89.17|96.99|104.65|106.15|110.7|97.72|100.17|100.87|100.18|81.83|84.09|71|89.05|103.04|99.49|89.22|115.32|153.99||
2025-12-16 11:26:50|usa_0402|UHS|price_next_month|0|||||||||||||||||||||||||||||0.9525|1.2038|0.8438|1.25|1.6875|2.0625|1.625|1.9225|1.6087|1.5313|1.5313|1.89|1.7025|2|2.5775|2.75|2.985|3.4688|3.3287|2.9375|3.2975|3.9688|4.6875|6.235|6.9375|6.4075|6.25|7.25|9.47|10.1575|11.015|11.6575|14.39|12.8125|12.8275|11.1875|12.9525|10.64|7.345|11.1725|13.6875|16.845|20.97|20.475|22.44|24.75|20.195|20.925|23.275|23.64|24.24|23.29|19.335|25.625|23.525|27.46|21.95|22.755|20.78|21.52|28.37|26.02|23.57|23.755|25.395|28|26.475|28.965|30.36|26.22|24.375|23.565|31.32|30.31|21.02|18.925|25.2|27.805|27.825|29.16|37.12|35.97|41.27|42.1|54.78|49.64|39.97|41.29|42.71|39.08|41.39|56.64|66.59|69.95|80.56|82.02|81.79|106.6|103.71|102.53|116.95|145.23|122.09|112.64|133.68|129.53|120.71|112.63|120.76|110.83|102.7|121.5|114.2|122.1|121.56|132.53|126.87|150.86|137.46|137.11|105.69|109.9|109.55|124.68|148.41|160.41|124.1|130.06|122.53|112.47|115.87|148.21|150.35|138.96|125.89|158.81|170.43|213.76|204.31|188.56|177.07|166.45|217.01||